SPBX
AllianzIM 6 Month Buffer10 Allocation ETF
stockBATSETF
Market OpenOct 5, 2026 1:19:27 PM EDT
30.10USD+0.300%(+0.09)7,578
30.00Bid30.97Ask0.97SpreadSPBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.99 | 30.10 | 29.99 | 30.10 | +0.400% | 7,578 | 0.000% |
| 2026-10-02 | 30.05 | 30.05 | 29.96 | 29.98 | +0.268% | 26,329 | +0.400% |
| 2026-10-01 | 29.79 | 29.99 | 29.74 | 29.90 | +0.193% | 45,617 | +0.669% |
| 2026-09-30 | 29.91 | 29.97 | 29.84 | 29.84 | -0.093% | 9,036 | +0.863% |
| 2026-09-29 | 30.03 | 30.03 | 29.82 | 29.87 | +0.024% | 8,627 | +0.770% |
| 2026-09-28 | 29.94 | 29.94 | 29.86 | 29.86 | -0.331% | 6,852 | +0.794% |
| 2026-09-25 | 29.93 | 29.99 | 29.89 | 29.96 | +0.240% | 5,952 | +0.460% |
| 2026-09-24 | 29.88 | 29.94 | 29.82 | 29.89 | +0.002% | 4,475 | +0.702% |
| 2026-09-23 | 29.88 | 29.95 | 29.85 | 29.89 | -0.301% | 6,412 | +0.704% |
| 2026-09-22 | 30.03 | 30.03 | 29.93 | 29.98 | +0.033% | 17,106 | +0.400% |
| 2026-09-21 | 29.78 | 30.01 | 29.78 | 29.97 | +0.622% | 16,483 | +0.433% |
| 2026-09-18 | 29.76 | 29.79 | 29.69 | 29.79 | +0.052% | 14,621 | +1.058% |
| 2026-09-17 | 29.73 | 29.80 | 29.70 | 29.77 | +0.437% | 10,310 | +1.110% |
| 2026-09-16 | 29.65 | 29.76 | 29.56 | 29.64 | -0.043% | 25,861 | +1.552% |
| 2026-09-15 | 29.69 | 29.70 | 29.61 | 29.65 | -0.314% | 21,245 | +1.508% |
| 2026-09-14 | 29.60 | 29.78 | 29.60 | 29.75 | -0.213% | 3,908 | +1.190% |
| 2026-09-11 | 29.80 | 29.83 | 29.80 | 29.81 | +0.522% | 3,900 | +0.974% |
| 2026-09-10 | 29.74 | 29.74 | 29.63 | 29.66 | -0.252% | 28,066 | +1.501% |
| 2026-09-09 | 29.75 | 29.78 | 29.72 | 29.73 | -0.235% | 9,074 | +1.245% |
| 2026-09-08 | 29.80 | 29.85 | 29.79 | 29.80 | -0.234% | 7,974 | +1.007% |
| 2026-09-04 | 29.90 | 29.90 | 29.80 | 29.87 | -0.084% | 4,390 | +0.770% |
| 2026-09-03 | 29.85 | 29.94 | 29.85 | 29.89 | +0.454% | 12,088 | +0.686% |
| 2026-09-02 | 29.74 | 29.80 | 29.72 | 29.76 | +0.101% | 18,907 | +1.142% |
| 2026-09-01 | 29.74 | 29.77 | 29.68 | 29.73 | -0.153% | 187,995 | +1.245% |
| 2026-08-31 | 29.76 | 29.81 | 29.75 | 29.78 | -0.082% | 36,757 | +1.089% |
| 2026-08-28 | 29.82 | 29.89 | 29.76 | 29.80 | -0.034% | 4,697 | +1.007% |
| 2026-08-27 | 29.70 | 29.86 | 29.70 | 29.81 | +0.240% | 33,958 | +0.973% |
| 2026-08-26 | 29.83 | 29.83 | 29.69 | 29.74 | +0.063% | 41,195 | +1.215% |
| 2026-08-25 | 29.72 | 29.75 | 29.65 | 29.72 | +0.085% | 32,802 | +1.279% |
| 2026-08-24 | 29.68 | 29.75 | 29.66 | 29.69 | -0.151% | 21,138 | +1.365% |
| 2026-08-21 | 29.74 | 29.77 | 29.67 | 29.74 | +0.263% | 9,796 | +1.212% |
| 2026-08-20 | 30.88 | 32.41 | 29.66 | 29.66 | -0.269% | 24,276 | +1.478% |
| 2026-08-19 | 29.79 | 29.87 | 29.70 | 29.74 | +0.101% | 22,235 | +1.205% |
| 2026-08-18 | 29.77 | 29.77 | 29.68 | 29.71 | -0.196% | 24,813 | +1.307% |
| 2026-08-17 | 29.86 | 29.86 | 29.76 | 29.77 | -0.101% | 81,448 | +1.108% |
| 2026-08-14 | 29.85 | 29.85 | 29.76 | 29.80 | 0.000% | 14,880 | +1.007% |
| 2026-08-13 | 30.98 | 30.98 | 29.75 | 29.80 | +0.165% | 359,787 | +1.007% |
| 2026-08-12 | 29.86 | 29.86 | 29.75 | 29.75 | +0.013% | 7,115 | +1.174% |
| 2026-08-11 | 29.73 | 29.80 | 29.70 | 29.75 | -0.077% | 5,765 | +1.187% |
| 2026-08-10 | 29.73 | 29.82 | 29.72 | 29.77 | +0.078% | 15,195 | +1.108% |
| 2026-08-07 | 29.77 | 29.78 | 29.74 | 29.75 | +0.151% | 4,566 | +1.187% |
| 2026-08-06 | 29.77 | 29.77 | 29.70 | 29.70 | -0.093% | 7,812 | +1.340% |
| 2026-08-05 | 29.75 | 29.78 | 29.68 | 29.73 | +0.083% | 14,085 | +1.246% |
| 2026-08-04 | 29.64 | 29.73 | 29.64 | 29.70 | +0.559% | 19,188 | +1.330% |
| 2026-08-03 | 29.51 | 29.56 | 29.45 | 29.54 | +0.469% | 7,746 | +1.896% |
| 2026-07-31 | 29.29 | 29.40 | 29.29 | 29.40 | +0.400% | 7,084 | +2.373% |
| 2026-07-30 | 29.23 | 29.29 | 29.12 | 29.29 | +0.858% | 18,848 | +2.782% |
| 2026-07-29 | 29.11 | 29.25 | 29.04 | 29.04 | -0.578% | 9,306 | +3.664% |
| 2026-07-28 | 29.28 | 29.32 | 29.16 | 29.20 | -0.066% | 43,806 | +3.065% |
| 2026-07-27 | 29.37 | 29.37 | 29.20 | 29.22 | +0.168% | 7,496 | +2.996% |
| 2026-07-24 | 29.20 | 29.30 | 29.17 | 29.18 | -0.016% | 9,138 | +3.169% |
| 2026-07-23 | 29.23 | 29.23 | 29.11 | 29.18 | -0.647% | 11,654 | +3.153% |
| 2026-07-22 | 29.36 | 29.39 | 29.28 | 29.37 | +0.136% | 29,712 | +2.486% |
| 2026-07-21 | 29.34 | 29.35 | 29.27 | 29.33 | +0.359% | 7,747 | +2.625% |
| 2026-07-20 | 29.37 | 29.37 | 29.22 | 29.23 | +0.010% | 5,519 | +2.994% |
| 2026-07-17 | 29.25 | 29.30 | 29.21 | 29.22 | -0.341% | 17,544 | +3.005% |
| 2026-07-16 | 29.35 | 29.41 | 29.32 | 29.32 | -0.214% | 4,434 | +2.653% |
| 2026-07-15 | 29.44 | 29.44 | 29.33 | 29.38 | +0.136% | 8,574 | +2.434% |
| 2026-07-14 | 29.32 | 29.39 | 29.28 | 29.34 | +0.205% | 22,337 | +2.573% |
| 2026-07-13 | 29.34 | 29.34 | 29.26 | 29.29 | -0.254% | 3,070 | +2.783% |
| 2026-07-10 | 30.61 | 33.67 | 29.29 | 29.36 | +0.209% | 50,082 | +2.521% |
| 2026-07-09 | 29.20 | 29.32 | 29.20 | 29.30 | +0.300% | 16,508 | +2.736% |
| 2026-07-08 | 30.00 | 30.00 | 29.11 | 29.21 | -0.055% | 39,707 | +3.044% |
| 2026-07-07 | 29.27 | 29.29 | 29.20 | 29.23 | -0.140% | 6,457 | +2.987% |
| 2026-07-06 | 29.25 | 29.31 | 29.23 | 29.27 | +0.344% | 26,988 | +2.843% |
| 2026-07-02 | 29.24 | 29.24 | 29.10 | 29.17 | -0.014% | 234,250 | +3.197% |
| 2026-07-01 | 29.20 | 29.24 | 29.14 | 29.17 | +0.017% | 10,257 | +3.183% |
| 2026-06-30 | 29.12 | 29.19 | 29.12 | 29.17 | +0.260% | 13,749 | +3.201% |
| 2026-06-29 | 29.00 | 29.11 | 29.00 | 29.09 | +0.413% | 12,922 | +3.469% |
| 2026-06-26 | 28.91 | 29.02 | 28.91 | 28.97 | +0.096% | 11,120 | +3.897% |
| 2026-06-25 | 28.90 | 29.00 | 28.90 | 28.94 | +0.047% | 14,795 | +3.996% |
| 2026-06-24 | 29.03 | 29.04 | 28.93 | 28.93 | -0.092% | 17,557 | +4.045% |
| 2026-06-23 | 28.96 | 29.05 | 28.95 | 28.96 | -0.630% | 5,730 | +3.949% |
| 2026-06-22 | 29.18 | 29.18 | 29.06 | 29.14 | +0.086% | 11,081 | +3.294% |
| 2026-06-18 | 29.04 | 29.13 | 29.04 | 29.11 | +0.463% | 11,987 | +3.383% |
| 2026-06-17 | 29.14 | 29.17 | 28.98 | 28.98 | -0.509% | 11,009 | +3.862% |
| 2026-06-16 | 29.17 | 29.19 | 29.10 | 29.13 | -0.089% | 17,137 | +3.332% |
| 2026-06-15 | 29.16 | 29.20 | 29.11 | 29.16 | +0.570% | 5,846 | +3.241% |
| 2026-06-12 | 28.97 | 28.99 | 28.92 | 28.99 | +0.356% | 4,780 | +3.829% |
| 2026-06-11 | 28.72 | 28.89 | 28.66 | 28.89 | +0.687% | 4,549 | +4.198% |
| 2026-06-10 | 28.82 | 28.88 | 28.69 | 28.69 | -0.583% | 5,669 | +4.914% |
| 2026-06-09 | 29.09 | 29.09 | 28.76 | 28.86 | -0.144% | 8,286 | +4.303% |
| 2026-06-08 | 28.90 | 28.96 | 28.87 | 28.90 | +0.114% | 2,838 | +4.152% |
| 2026-06-05 | 29.05 | 29.05 | 28.87 | 28.87 | -0.773% | 2,683 | +4.271% |
| 2026-06-04 | 29.04 | 29.13 | 29.03 | 29.09 | +0.127% | 3,558 | +3.465% |
| 2026-06-03 | 29.07 | 29.09 | 29.05 | 29.05 | -0.155% | 1,645 | +3.597% |
| 2026-06-02 | 29.12 | 29.12 | 29.07 | 29.10 | +0.172% | 1,447 | +3.436% |
| 2026-06-01 | 29.08 | 29.12 | 29.04 | 29.05 | -0.086% | 8,271 | +3.614% |
| 2026-05-29 | 29.08 | 29.13 | 29.07 | 29.07 | +0.103% | 5,510 | +3.525% |
| 2026-05-28 | 29.06 | 29.09 | 29.04 | 29.05 | +0.172% | 4,622 | +3.632% |
| 2026-05-27 | 29.04 | 29.04 | 28.95 | 29.00 | +0.024% | 11,663 | +3.811% |
| 2026-05-26 | 29.00 | 29.03 | 28.95 | 28.99 | +0.201% | 5,969 | +3.836% |
| 2026-05-22 | 28.99 | 28.99 | 28.93 | 28.93 | +0.126% | 1,663 | +4.044% |
| 2026-05-21 | 28.78 | 28.91 | 28.78 | 28.89 | +0.151% | 4,080 | +4.176% |
| 2026-05-20 | 28.77 | 28.87 | 28.77 | 28.85 | +0.371% | 7,229 | +4.333% |
| 2026-05-19 | 28.80 | 28.82 | 28.73 | 28.74 | -0.162% | 8,366 | +4.720% |
| 2026-05-18 | 28.85 | 28.85 | 28.73 | 28.79 | -0.004% | 3,915 | +4.550% |
| 2026-05-15 | 28.81 | 28.87 | 28.76 | 28.79 | -0.273% | 7,304 | +4.546% |
| 2026-05-14 | 28.86 | 28.88 | 28.84 | 28.87 | +0.243% | 2,144 | +4.260% |
| 2026-05-13 | 28.79 | 28.84 | 28.76 | 28.80 | +0.162% | 10,470 | +4.514% |
| 2026-05-12 | 28.72 | 28.79 | 28.66 | 28.75 | -0.022% | 2,799 | +4.683% |
| 2026-05-11 | 28.79 | 28.80 | 28.76 | 28.76 | +0.017% | 7,025 | +4.660% |
| 2026-05-08 | 28.80 | 28.80 | 28.72 | 28.75 | +0.293% | 4,283 | +4.677% |
| 2026-05-07 | 28.73 | 28.76 | 28.62 | 28.67 | -0.136% | 12,616 | +4.984% |
| 2026-05-06 | 28.70 | 28.71 | 28.65 | 28.71 | +0.523% | 6,170 | +4.842% |
| 2026-05-05 | 28.65 | 28.65 | 28.54 | 28.56 | +0.424% | 17,229 | +5.390% |
| 2026-05-04 | 28.53 | 28.59 | 28.38 | 28.44 | -0.350% | 24,455 | +5.837% |
| 2026-05-01 | 28.56 | 28.60 | 28.53 | 28.54 | +0.208% | 22,067 | +5.466% |
| 2026-04-30 | 28.30 | 28.53 | 28.30 | 28.48 | +0.620% | 9,472 | +5.686% |
| 2026-04-29 | 28.32 | 28.33 | 28.27 | 28.31 | -0.232% | 6,367 | +6.341% |
| 2026-04-28 | 28.31 | 28.37 | 28.26 | 28.37 | -0.049% | 8,472 | +6.095% |
| 2026-04-27 | 28.30 | 28.39 | 28.30 | 28.38 | +0.123% | 4,473 | +6.042% |
| 2026-04-24 | 28.31 | 28.39 | 28.28 | 28.35 | +0.417% | 4,254 | +6.173% |
| 2026-04-23 | 28.28 | 28.34 | 28.18 | 28.23 | -0.182% | 8,643 | +6.615% |
| 2026-04-22 | 28.30 | 28.30 | 28.24 | 28.28 | +0.540% | 15,590 | +6.421% |
| 2026-04-21 | 28.25 | 28.25 | 28.13 | 28.13 | -0.316% | 6,379 | +6.996% |
| 2026-04-20 | 28.23 | 28.26 | 28.18 | 28.22 | -0.137% | 6,386 | +6.657% |
| 2026-04-17 | 28.22 | 28.32 | 28.21 | 28.26 | +0.749% | 10,185 | +6.511% |
| 2026-04-16 | 28.04 | 28.13 | 28.00 | 28.05 | +0.018% | 20,551 | +7.308% |
| 2026-04-15 | 27.95 | 28.05 | 27.95 | 28.05 | +0.392% | 32,667 | +7.328% |
| 2026-04-14 | 27.87 | 27.94 | 27.82 | 27.94 | +0.624% | 8,744 | +7.749% |
| 2026-04-13 | 27.61 | 27.76 | 27.61 | 27.76 | +0.571% | 6,733 | +8.421% |
| 2026-04-10 | 27.67 | 27.68 | 27.57 | 27.60 | -0.024% | 8,461 | +9.040% |
| 2026-04-09 | 27.51 | 27.65 | 27.50 | 27.61 | +0.357% | 202,343 | +9.014% |
| 2026-04-08 | 27.52 | 27.54 | 27.43 | 27.51 | +1.306% | 2,004 | +9.403% |
| 2026-04-07 | 27.07 | 27.17 | 26.98 | 27.16 | -0.007% | 4,250 | +10.832% |
| 2026-04-06 | 27.07 | 27.22 | 27.07 | 27.16 | +0.295% | 5,051 | +10.825% |
| 2026-04-02 | 27.05 | 27.19 | 26.98 | 27.08 | 0.000% | 10,131 | +11.152% |
| 2026-04-01 | 27.15 | 27.17 | 27.00 | 27.08 | +0.407% | 24,844 | +11.152% |
| 2026-03-31 | 26.83 | 26.97 | 26.83 | 26.97 | +1.242% | 1,494 | +11.605% |
| 2026-03-30 | 26.69 | 26.78 | 26.61 | 26.64 | -0.084% | 10,469 | +12.991% |
| 2026-03-27 | 26.78 | 26.80 | 26.63 | 26.66 | -0.760% | 33,479 | +12.895% |
| 2026-03-26 | 26.99 | 26.99 | 26.83 | 26.87 | -0.835% | 3,493 | +12.037% |
| 2026-03-25 | 27.05 | 27.14 | 27.05 | 27.09 | +0.300% | 5,468 | +11.102% |
| 2026-03-24 | 27.07 | 27.09 | 26.97 | 27.01 | -0.279% | 8,769 | +11.435% |
| 2026-03-23 | 27.19 | 27.21 | 27.09 | 27.09 | +0.624% | 27,054 | +11.124% |
| 2026-03-20 | 27.00 | 27.08 | 26.92 | 26.92 | -0.801% | 1,728 | +11.817% |
| 2026-03-19 | 27.14 | 27.20 | 27.07 | 27.14 | -0.111% | 12,514 | +10.922% |
| 2026-03-18 | 27.30 | 27.30 | 27.17 | 27.17 | -0.771% | 6,523 | +10.799% |
| 2026-03-17 | 27.45 | 27.45 | 27.38 | 27.38 | +0.101% | 593 | +9.944% |
| 2026-03-16 | 27.28 | 27.39 | 27.28 | 27.35 | +0.601% | 9,477 | +10.055% |
| 2026-03-13 | 27.38 | 27.41 | 27.18 | 27.19 | -0.331% | 6,326 | +10.716% |
| 2026-03-12 | 27.33 | 27.37 | 27.28 | 27.28 | -0.841% | 4,756 | +10.349% |
| 2026-03-11 | 28.07 | 28.07 | 27.42 | 27.51 | -0.005% | 1,679 | +9.421% |
| 2026-03-10 | 27.50 | 27.61 | 27.44 | 27.51 | -0.223% | 25,548 | +9.416% |
| 2026-03-09 | 27.30 | 27.57 | 27.18 | 27.57 | +0.626% | 11,136 | +9.171% |
| 2026-03-06 | 27.43 | 27.52 | 27.40 | 27.40 | -0.812% | 43,393 | +9.854% |
| 2026-03-05 | 27.55 | 27.63 | 27.51 | 27.62 | -0.365% | 11,120 | +8.962% |
| 2026-03-04 | 27.58 | 27.77 | 27.58 | 27.73 | +0.237% | 4,455 | +8.564% |
| 2026-03-03 | 27.46 | 27.67 | 27.37 | 27.66 | -0.314% | 20,598 | +8.821% |
| 2026-03-02 | 27.65 | 27.78 | 27.65 | 27.75 | -0.023% | 4,447 | +8.479% |
| 2026-02-27 | 27.61 | 27.76 | 27.61 | 27.75 | -0.203% | 4,994 | +8.454% |
| 2026-02-26 | 27.80 | 27.83 | 27.69 | 27.81 | -0.297% | 69,657 | +8.234% |
| 2026-02-25 | 27.81 | 27.89 | 27.77 | 27.89 | +0.549% | 9,219 | +7.913% |
| 2026-02-24 | 27.66 | 27.78 | 27.66 | 27.74 | +0.559% | 2,747 | +8.506% |
| 2026-02-23 | 27.74 | 27.74 | 27.57 | 27.59 | -0.590% | 6,685 | +9.113% |
| 2026-02-20 | 27.61 | 27.78 | 27.61 | 27.75 | +0.451% | 15,334 | +8.469% |
| 2026-02-19 | 27.68 | 27.68 | 27.61 | 27.63 | -0.221% | 6,276 | +8.958% |
| 2026-02-18 | 27.67 | 27.77 | 27.67 | 27.69 | +0.388% | 2,996 | +8.718% |
| 2026-02-17 | 27.47 | 27.62 | 27.45 | 27.58 | +0.138% | 10,207 | +9.140% |
| 2026-02-13 | 27.62 | 27.64 | 27.54 | 27.54 | -0.231% | 4,133 | +9.291% |
| 2026-02-12 | 27.78 | 27.78 | 27.60 | 27.61 | -0.662% | 4,196 | +9.038% |
| 2026-02-11 | 27.81 | 27.84 | 27.72 | 27.79 | +0.082% | 17,726 | +8.317% |
| 2026-02-10 | 27.84 | 27.88 | 27.77 | 27.77 | -0.445% | 6,824 | +8.406% |
| 2026-02-09 | 27.77 | 28.31 | 27.73 | 27.89 | +0.478% | 11,573 | +7.924% |
| 2026-02-06 | 27.61 | 27.76 | 27.57 | 27.76 | +0.972% | 5,638 | +8.440% |
| 2026-02-05 | 27.54 | 27.55 | 27.44 | 27.49 | -0.500% | 6,818 | +9.494% |
| 2026-02-04 | 27.70 | 27.75 | 27.55 | 27.63 | -0.252% | 8,683 | +8.947% |
| 2026-02-03 | 27.73 | 27.79 | 27.62 | 27.70 | -0.469% | 7,284 | +8.672% |
| 2026-02-02 | 27.84 | 27.87 | 27.78 | 27.83 | +0.289% | 6,678 | +8.163% |
| 2026-01-30 | 27.70 | 27.79 | 27.70 | 27.75 | -0.086% | 17,167 | +8.476% |
| 2026-01-29 | 27.70 | 27.77 | 27.64 | 27.77 | -0.080% | 4,784 | +8.382% |
| 2026-01-28 | 27.83 | 27.83 | 27.77 | 27.79 | +0.015% | 5,598 | +8.296% |
| 2026-01-27 | 27.77 | 27.82 | 27.77 | 27.79 | +0.196% | 10,578 | +8.312% |
| 2026-01-26 | 27.73 | 27.78 | 27.71 | 27.74 | +0.236% | 57,123 | +8.525% |
| 2026-01-23 | 27.69 | 27.69 | 27.65 | 27.67 | +0.061% | 5,767 | +8.781% |
| 2026-01-22 | 27.64 | 27.69 | 27.64 | 27.65 | +0.193% | 3,660 | +8.847% |
| 2026-01-21 | 27.44 | 27.64 | 27.44 | 27.60 | +0.697% | 28,538 | +9.058% |
| 2026-01-20 | 27.52 | 27.54 | 27.41 | 27.41 | -1.019% | 1,908 | +9.818% |
| 2026-01-16 | 27.71 | 27.73 | 27.66 | 27.69 | +0.044% | 6,778 | +8.699% |
| 2026-01-15 | 27.73 | 27.75 | 27.64 | 27.68 | +0.166% | 1,601 | +8.747% |
| 2026-01-14 | 27.65 | 27.65 | 27.55 | 27.63 | -0.134% | 2,882 | +8.928% |
| 2026-01-13 | 27.79 | 27.79 | 27.67 | 27.67 | -0.237% | 20,627 | +8.782% |
| 2026-01-12 | 27.68 | 27.74 | 27.65 | 27.74 | +0.110% | 7,525 | +8.524% |
| 2026-01-09 | 27.58 | 27.71 | 27.58 | 27.71 | +0.327% | 1,235 | +8.643% |
| 2026-01-08 | 27.63 | 27.63 | 27.61 | 27.61 | +0.163% | 1,436 | +8.999% |
| 2026-01-07 | 27.66 | 27.71 | 27.57 | 27.57 | -0.291% | 28,165 | +9.177% |
| 2026-01-06 | 27.63 | 27.66 | 27.61 | 27.65 | +0.310% | 7,115 | +8.859% |
| 2026-01-05 | 27.58 | 27.61 | 27.54 | 27.57 | +0.319% | 2,987 | +9.196% |
| 2026-01-02 | 27.51 | 27.51 | 27.46 | 27.48 | -0.009% | 1,824 | +9.544% |
| 2025-12-31 | 27.51 | 27.51 | 27.48 | 27.48 | -0.251% | 1,414 | +9.534% |
| 2025-12-30 | 27.58 | 27.60 | 27.55 | 27.55 | -0.003% | 2,750 | +9.259% |
| 2025-12-29 | 27.48 | 27.58 | 27.48 | 27.55 | -0.109% | 2,942 | +9.256% |
| 2025-12-26 | 27.62 | 27.62 | 27.58 | 27.58 | +0.014% | 141 | +9.137% |
| 2025-12-24 | 27.56 | 27.62 | 27.56 | 27.58 | -0.050% | 2,826 | +9.152% |
| 2025-12-23 | 27.56 | 27.59 | 27.54 | 27.59 | +0.367% | 5,935 | +9.097% |
| 2025-12-22 | 27.53 | 27.54 | 27.49 | 27.49 | +0.207% | 500 | +9.498% |
| 2025-12-19 | 27.34 | 27.97 | 27.34 | 27.43 | +0.613% | 23,864 | +9.725% |
| 2025-12-18 | 27.28 | 27.32 | 27.22 | 27.27 | +0.423% | 10,275 | +10.397% |
| 2025-12-17 | 27.29 | 27.29 | 27.15 | 27.15 | -0.536% | 5,471 | +10.864% |
| 2025-12-16 | 27.28 | 27.32 | 27.24 | 27.30 | -0.122% | 6,454 | +10.270% |
| 2025-12-15 | 27.33 | 27.33 | 27.31 | 27.33 | +0.077% | 5,444 | +10.135% |
| 2025-12-12 | 27.30 | 27.35 | 27.28 | 27.31 | -0.364% | 15,270 | +10.220% |
| 2025-12-11 | 27.38 | 27.41 | 27.34 | 27.41 | +0.070% | 3,595 | +9.819% |
| 2025-12-10 | 27.29 | 27.39 | 27.27 | 27.39 | +0.328% | 6,811 | +9.896% |
| 2025-12-09 | 27.32 | 27.34 | 27.29 | 27.30 | +0.031% | 4,540 | +10.256% |
| 2025-12-08 | 27.31 | 27.31 | 27.27 | 27.29 | -0.123% | 4,496 | +10.291% |
| 2025-12-05 | 27.36 | 27.37 | 27.33 | 27.33 | +0.128% | 2,531 | +10.155% |
| 2025-12-04 | 27.28 | 27.31 | 27.27 | 27.29 | +0.005% | 4,557 | +10.296% |
| 2025-12-03 | 27.23 | 27.30 | 27.23 | 27.29 | +0.187% | 1,688 | +10.301% |
| 2025-12-02 | 27.24 | 27.27 | 27.20 | 27.24 | +0.140% | 1,579 | +10.507% |
| 2025-12-01 | 27.20 | 27.22 | 27.17 | 27.20 | -0.153% | 18,824 | +10.662% |
| 2025-11-28 | 27.19 | 27.25 | 27.19 | 27.24 | +0.116% | 2,718 | +10.493% |
| 2025-11-26 | 27.19 | 27.24 | 27.17 | 27.21 | +0.261% | 5,273 | +10.621% |
| 2025-11-25 | 27.02 | 27.15 | 27.02 | 27.14 | +0.367% | 3,349 | +10.910% |
| 2025-11-24 | 26.97 | 27.11 | 26.97 | 27.04 | +0.803% | 13,317 | +11.317% |
| 2025-11-21 | 26.68 | 26.91 | 26.68 | 26.82 | +0.472% | 2,485 | +12.210% |
| 2025-11-20 | 27.05 | 27.05 | 26.69 | 26.70 | -0.650% | 10,543 | +12.739% |
| 2025-11-19 | 26.91 | 26.91 | 26.84 | 26.87 | +0.155% | 4,197 | +12.006% |
| 2025-11-18 | 26.82 | 26.89 | 26.82 | 26.83 | -0.272% | 2,565 | +12.179% |
| 2025-11-17 | 27.03 | 27.03 | 26.84 | 26.91 | -0.377% | 9,113 | +11.874% |
| 2025-11-14 | 26.95 | 27.07 | 26.95 | 27.01 | +0.088% | 10,243 | +11.453% |
| 2025-11-13 | 27.05 | 27.05 | 26.98 | 26.98 | -0.614% | 1,826 | +11.551% |
| 2025-11-12 | 27.14 | 27.16 | 27.13 | 27.15 | +0.015% | 7,835 | +10.866% |
| 2025-11-11 | 27.10 | 27.16 | 27.10 | 27.15 | +0.058% | 767 | +10.883% |
| 2025-11-10 | 27.11 | 27.15 | 27.07 | 27.13 | +0.583% | 3,034 | +10.947% |
| 2025-11-07 | 26.91 | 26.97 | 26.91 | 26.97 | -0.027% | 1,206 | +11.594% |
| 2025-11-06 | 27.08 | 27.08 | 26.94 | 26.98 | -0.313% | 7,323 | +11.564% |
| 2025-11-05 | 27.01 | 27.09 | 27.01 | 27.06 | +0.217% | 7,228 | +11.215% |
| 2025-11-04 | 27.06 | 27.06 | 27.00 | 27.01 | -0.356% | 4,973 | +11.456% |
| 2025-11-03 | 27.13 | 27.14 | 27.08 | 27.10 | +0.055% | 11,826 | +11.059% |
| 2025-10-31 | 27.08 | 27.11 | 27.05 | 27.09 | +0.102% | 7,296 | +11.121% |
| 2025-10-30 | 27.11 | 27.11 | 27.06 | 27.06 | -0.184% | 7,571 | +11.234% |
| 2025-10-29 | 27.12 | 27.16 | 27.11 | 27.11 | +0.074% | 60,848 | +11.029% |
| 2025-10-28 | 27.13 | 27.15 | 27.09 | 27.09 | -0.147% | 4,590 | +11.111% |
| 2025-10-27 | 27.12 | 27.14 | 27.11 | 27.13 | +0.290% | 4,704 | +10.947% |
| 2025-10-24 | 27.05 | 27.07 | 27.05 | 27.05 | +0.228% | 2,338 | +11.269% |
| 2025-10-23 | 26.97 | 27.00 | 26.97 | 26.99 | +0.204% | 1,610 | +11.523% |
| 2025-10-22 | 27.01 | 27.01 | 26.90 | 26.93 | -0.107% | 4,246 | +11.751% |
| 2025-10-21 | 26.97 | 26.98 | 26.94 | 26.96 | +0.001% | 8,051 | +11.631% |
| 2025-10-20 | 26.98 | 26.98 | 26.94 | 26.96 | +0.422% | 5,838 | +11.632% |
| 2025-10-17 | 26.77 | 26.86 | 26.77 | 26.85 | +0.357% | 3,417 | +12.102% |
| 2025-10-16 | 26.85 | 26.85 | 26.74 | 26.75 | -0.283% | 12,311 | +12.503% |
| 2025-10-15 | 26.91 | 26.91 | 26.81 | 26.83 | +0.086% | 7,269 | +12.184% |
| 2025-10-14 | 26.77 | 26.87 | 26.77 | 26.81 | -0.112% | 3,110 | +12.280% |
| 2025-10-13 | 26.83 | 26.84 | 26.83 | 26.84 | +0.611% | 887 | +12.155% |
| 2025-10-10 | 26.87 | 26.87 | 26.67 | 26.67 | -0.904% | 4,860 | +12.841% |
| 2025-10-09 | 26.92 | 26.92 | 26.92 | 26.92 | -0.081% | 3,649 | +11.820% |
| 2025-10-08 | 26.92 | 26.96 | 26.91 | 26.94 | +0.177% | 6,331 | +11.730% |
| 2025-10-07 | 26.99 | 26.99 | 26.86 | 26.89 | -0.116% | 5,416 | +11.928% |
| 2025-10-06 | 26.93 | 26.95 | 26.92 | 26.92 | +0.123% | 9,469 | +11.799% |
| 2025-10-03 | 26.93 | 26.94 | 26.87 | 26.89 | -0.064% | 8,572 | +11.936% |
| 2025-10-02 | 26.88 | 26.91 | 26.86 | 26.91 | +0.063% | 8,020 | +11.865% |
| 2025-10-01 | 26.86 | 26.91 | 26.83 | 26.89 | +0.112% | 6,028 | +11.935% |
| 2025-09-30 | 26.81 | 26.87 | 26.80 | 26.86 | +0.039% | 14,791 | +12.060% |
| 2025-09-29 | 26.86 | 26.92 | 26.83 | 26.85 | +0.066% | 8,449 | +12.104% |
| 2025-09-26 | 26.76 | 26.84 | 26.76 | 26.83 | +0.274% | 8,625 | +12.178% |
| 2025-09-25 | 26.77 | 26.78 | 26.74 | 26.76 | -0.081% | 2,897 | +12.486% |
| 2025-09-24 | 26.78 | 26.80 | 26.77 | 26.78 | -0.034% | 3,785 | +12.395% |
| 2025-09-23 | 26.83 | 26.83 | 26.79 | 26.79 | -0.132% | 1,077 | +12.357% |
| 2025-09-22 | 26.83 | 26.85 | 26.79 | 26.82 | +0.072% | 13,583 | +12.209% |
| 2025-09-19 | 26.78 | 26.82 | 26.76 | 26.81 | +0.132% | 6,661 | +12.290% |
| 2025-09-18 | 26.80 | 26.81 | 26.74 | 26.77 | +0.122% | 4,885 | +12.438% |
| 2025-09-17 | 26.76 | 26.76 | 26.71 | 26.74 | +0.010% | 6,312 | +12.575% |
| 2025-09-16 | 26.74 | 26.77 | 26.71 | 26.73 | -0.021% | 28,530 | +12.586% |
| 2025-09-15 | 26.75 | 26.77 | 26.72 | 26.74 | +0.082% | 12,047 | +12.563% |
| 2025-09-12 | 26.71 | 26.73 | 26.69 | 26.72 | +0.078% | 11,132 | +12.655% |
| 2025-09-11 | 26.67 | 26.71 | 26.67 | 26.70 | +0.163% | 40,932 | +12.743% |
| 2025-09-10 | 26.67 | 26.67 | 26.61 | 26.65 | +0.078% | 10,986 | +12.926% |
| 2025-09-09 | 26.62 | 26.63 | 26.58 | 26.63 | +0.089% | 7,471 | +13.014% |
| 2025-09-08 | 26.61 | 26.62 | 26.58 | 26.61 | +0.133% | 6,167 | +13.115% |
| 2025-09-05 | 26.64 | 26.64 | 26.54 | 26.57 | +0.055% | 5,678 | +13.266% |
| 2025-09-04 | 26.50 | 26.58 | 26.50 | 26.56 | +0.151% | 4,609 | +13.328% |
| 2025-09-03 | 26.52 | 26.53 | 26.46 | 26.52 | +0.113% | 25,805 | +13.499% |
| 2025-09-02 | 26.53 | 26.53 | 26.39 | 26.49 | -0.153% | 19,297 | +13.628% |
| 2025-08-29 | 26.49 | 26.54 | 26.48 | 26.53 | -0.174% | 20,897 | +13.454% |
| 2025-08-28 | 26.51 | 26.58 | 26.51 | 26.58 | +0.205% | 21,963 | +13.257% |
| 2025-08-27 | 26.51 | 26.53 | 26.51 | 26.52 | +0.077% | 3,918 | +13.489% |
| 2025-08-26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.105% | 315 | +13.576% |
| 2025-08-25 | 26.45 | 26.49 | 26.45 | 26.47 | -0.053% | 322 | +13.695% |
| 2025-08-22 | 26.50 | 26.51 | 26.47 | 26.49 | +0.591% | 7,269 | +13.635% |
| 2025-08-21 | 26.35 | 26.37 | 26.31 | 26.33 | -0.164% | 11,073 | +14.307% |
| 2025-08-20 | 26.32 | 26.38 | 26.31 | 26.38 | -0.055% | 3,709 | +14.120% |
| 2025-08-19 | 26.41 | 26.41 | 26.36 | 26.39 | -0.184% | 674 | +14.057% |
| 2025-08-18 | 26.43 | 26.44 | 26.43 | 26.44 | +0.069% | 246 | +13.847% |
| 2025-08-15 | 26.45 | 26.45 | 26.40 | 26.42 | -0.071% | 9,900 | +13.925% |
| 2025-08-14 | 26.44 | 26.45 | 26.40 | 26.44 | +0.022% | 58,887 | +13.844% |
| 2025-08-13 | 26.40 | 26.43 | 26.40 | 26.43 | +0.129% | 1,437 | +13.869% |
| 2025-08-12 | 26.33 | 26.40 | 26.33 | 26.40 | +0.420% | 8,524 | +14.015% |
| 2025-08-11 | 26.34 | 26.34 | 26.26 | 26.29 | -0.191% | 2,482 | +14.494% |
| 2025-08-08 | 26.26 | 26.34 | 26.26 | 26.34 | +0.478% | 4,919 | +14.275% |
| 2025-08-07 | 26.26 | 26.26 | 26.17 | 26.21 | -0.058% | 4,780 | +14.821% |
| 2025-08-06 | 26.14 | 26.25 | 26.14 | 26.23 | +0.293% | 26,550 | +14.754% |
| 2025-08-05 | 26.21 | 26.21 | 26.12 | 26.15 | -0.163% | 6,073 | +15.090% |
| 2025-08-04 | 26.11 | 26.20 | 26.11 | 26.20 | +0.561% | 1,331 | +14.903% |
| 2025-08-01 | 26.14 | 26.14 | 26.00 | 26.05 | -0.536% | 13,406 | +15.547% |
| 2025-07-31 | 26.32 | 26.32 | 26.19 | 26.19 | -0.150% | 19,247 | +14.927% |
| 2025-07-30 | 26.29 | 26.29 | 26.23 | 26.23 | -0.059% | 1,846 | +14.755% |
| 2025-07-29 | 26.30 | 26.30 | 26.23 | 26.25 | -0.112% | 5,818 | +14.688% |
| 2025-07-28 | 26.22 | 26.29 | 26.22 | 26.27 | +0.020% | 3,295 | +14.559% |
| 2025-07-25 | 26.25 | 26.28 | 26.23 | 26.27 | +0.191% | 3,432 | +14.582% |
| 2025-07-24 | 26.22 | 26.25 | 26.22 | 26.22 | +0.092% | 4,105 | +14.800% |
| 2025-07-23 | 26.13 | 26.21 | 26.13 | 26.20 | +0.325% | 15,020 | +14.906% |
| 2025-07-22 | 26.05 | 26.12 | 26.05 | 26.11 | +0.067% | 6,673 | +15.279% |
| 2025-07-21 | 26.11 | 26.14 | 26.09 | 26.09 | +0.098% | 749 | +15.356% |
| 2025-07-18 | 26.05 | 26.07 | 26.05 | 26.07 | +0.007% | 256 | +15.469% |
| 2025-07-17 | 26.04 | 26.07 | 26.04 | 26.07 | +0.255% | 759 | +15.477% |
| 2025-07-16 | 25.99 | 26.00 | 25.93 | 26.00 | +0.117% | 3,179 | +15.771% |
| 2025-07-15 | 26.03 | 26.03 | 25.97 | 25.97 | -0.122% | 401 | +15.907% |
| 2025-07-14 | 25.99 | 26.01 | 25.97 | 26.00 | +0.058% | 4,179 | +15.766% |
| 2025-07-11 | 25.92 | 26.00 | 25.92 | 25.99 | -0.112% | 6,236 | +15.833% |
| 2025-07-10 | 25.99 | 26.04 | 25.98 | 26.01 | +0.114% | 9,831 | +15.704% |
| 2025-07-09 | 25.94 | 26.00 | 25.92 | 25.99 | +0.252% | 15,315 | +15.835% |
| 2025-07-08 | 25.92 | 25.93 | 25.90 | 25.92 | +0.061% | 15,188 | +16.127% |
| 2025-07-07 | 25.94 | 25.94 | 25.87 | 25.90 | -0.330% | 5,957 | +16.197% |
| 2025-07-03 | 25.97 | 26.01 | 25.96 | 25.99 | +0.452% | 4,279 | +15.814% |
| 2025-07-02 | 25.86 | 25.91 | 25.86 | 25.87 | +0.066% | 5,344 | +16.337% |
| 2025-07-01 | 25.84 | 25.88 | 25.84 | 25.86 | -0.070% | 13,515 | +16.414% |
| 2025-06-30 | 25.80 | 25.87 | 25.80 | 25.87 | +0.326% | 9,274 | +16.333% |
| 2025-06-27 | 25.81 | 25.81 | 25.72 | 25.79 | +0.217% | 12,374 | +16.712% |
| 2025-06-26 | 25.64 | 25.75 | 25.64 | 25.73 | +0.461% | 6,026 | +16.965% |
| 2025-06-25 | 25.61 | 25.62 | 25.60 | 25.62 | -0.014% | 1,573 | +17.504% |
| 2025-06-24 | 25.61 | 25.62 | 25.58 | 25.62 | +0.641% | 2,898 | +17.488% |
| 2025-06-23 | 25.37 | 25.46 | 25.37 | 25.46 | +0.506% | 805 | +18.241% |
| 2025-06-20 | 25.39 | 25.45 | 25.31 | 25.33 | -0.221% | 4,554 | +18.839% |
| 2025-06-18 | 25.40 | 25.46 | 25.38 | 25.38 | +0.030% | 3,422 | +18.577% |
| 2025-06-17 | 25.46 | 25.48 | 25.36 | 25.38 | -0.639% | 15,329 | +18.613% |
| 2025-06-16 | 25.49 | 25.54 | 25.49 | 25.54 | +0.794% | 314 | +17.854% |
| 2025-06-13 | 25.44 | 25.47 | 25.31 | 25.34 | -0.865% | 11,326 | +18.790% |
| 2025-06-12 | 25.43 | 25.56 | 25.43 | 25.56 | +0.422% | 5,677 | +17.762% |
| 2025-06-11 | 25.51 | 25.57 | 25.39 | 25.45 | -0.006% | 22,750 | +18.259% |
| 2025-06-10 | 25.49 | 25.50 | 25.45 | 25.45 | +0.093% | 14,675 | +18.253% |
| 2025-06-09 | 25.45 | 25.45 | 25.43 | 25.43 | +0.045% | 1,756 | +18.363% |
| 2025-06-06 | 25.46 | 25.47 | 25.39 | 25.42 | +0.543% | 3,934 | +18.416% |
| 2025-06-05 | 25.31 | 25.44 | 25.28 | 25.28 | -0.242% | 58,069 | +19.059% |
| 2025-06-04 | 25.38 | 25.41 | 25.34 | 25.34 | +0.003% | 8,499 | +18.771% |
| 2025-06-03 | 25.32 | 25.39 | 25.29 | 25.34 | +0.338% | 1,945 | +18.775% |
| 2025-06-02 | 25.20 | 25.27 | 25.20 | 25.26 | +0.176% | 7,134 | +19.176% |
| 2025-05-30 | 25.18 | 25.24 | 25.13 | 25.21 | +0.089% | 40,141 | +19.386% |
| 2025-05-29 | 25.26 | 25.26 | 25.19 | 25.19 | +0.242% | 14,084 | +19.492% |
| 2025-05-28 | 25.18 | 25.18 | 25.13 | 25.13 | -0.183% | 17,923 | +19.781% |
| 2025-05-27 | 25.18 | 25.19 | 25.14 | 25.18 | +0.846% | 13,814 | +19.562% |
| 2025-05-23 | 24.94 | 24.96 | 24.94 | 24.96 | -0.299% | 4,200 | +20.573% |
| 2025-05-22 | 25.03 | 25.11 | 25.03 | 25.04 | -0.018% | 24,236 | +20.212% |
| 2025-05-21 | 25.17 | 25.25 | 25.04 | 25.04 | -0.679% | 21,562 | +20.190% |
| 2025-05-20 | 25.23 | 25.26 | 25.21 | 25.21 | -0.157% | 29,222 | +19.374% |
| 2025-05-19 | 25.21 | 25.25 | 25.21 | 25.25 | +0.047% | 325 | +19.186% |
| 2025-05-16 | 25.18 | 25.24 | 25.18 | 25.24 | +0.353% | 1,050 | +19.242% |
| 2025-05-15 | 25.09 | 25.18 | 25.09 | 25.15 | +0.162% | 4,743 | +19.663% |
| 2025-05-14 | 25.08 | 25.12 | 25.08 | 25.11 | +0.018% | 9,552 | +19.856% |
| 2025-05-13 | 25.14 | 25.16 | 25.11 | 25.11 | +0.372% | 9,504 | +19.877% |
| 2025-05-12 | 25.04 | 25.04 | 24.98 | 25.02 | +1.437% | 1,580 | +20.323% |
| 2025-05-09 | 24.63 | 24.69 | 24.63 | 24.66 | +0.030% | 13,904 | +22.053% |
| 2025-05-08 | 24.76 | 24.76 | 24.65 | 24.65 | +0.330% | 2,865 | +22.089% |
| 2025-05-07 | 24.53 | 24.59 | 24.48 | 24.57 | +0.175% | 12,311 | +22.492% |
| 2025-05-06 | 24.53 | 24.56 | 24.52 | 24.53 | -0.308% | 22,314 | +22.706% |
| 2025-05-05 | 24.68 | 24.69 | 24.61 | 24.61 | -0.250% | 623 | +22.328% |
| 2025-05-02 | 24.67 | 24.69 | 24.66 | 24.67 | +0.664% | 1,451 | +22.022% |
| 2025-05-01 | 24.50 | 24.50 | 24.50 | 24.50 | +0.346% | 5 | +22.833% |
| 2025-04-30 | 24.42 | 24.42 | 24.42 | 24.42 | +0.063% | 2 | +23.258% |
| 2025-04-29 | 24.34 | 24.43 | 24.34 | 24.41 | +0.133% | 2,159 | +23.335% |
| 2025-04-28 | 24.32 | 24.38 | 24.32 | 24.37 | +0.139% | 454 | +23.498% |
| 2025-04-25 | 24.34 | 24.34 | 24.34 | 24.34 | +0.345% | 0 | +23.670% |
| 2025-04-24 | 24.26 | 24.26 | 24.26 | 24.26 | +0.907% | 0 | +24.098% |
| 2025-04-23 | 24.05 | 24.05 | 24.02 | 24.04 | +0.909% | 404 | +25.223% |
| 2025-04-22 | 23.82 | 23.85 | 23.82 | 23.82 | +1.434% | 650 | +26.361% |
| 2025-04-21 | 23.62 | 23.69 | 23.32 | 23.48 | -1.231% | 6,996 | +28.173% |
| 2025-04-17 | 23.78 | 23.78 | 23.78 | 23.78 | +0.208% | 20 | +26.596% |
| 2025-04-16 | 23.85 | 23.88 | 23.66 | 23.73 | -1.138% | 1,309 | +26.859% |
| 2025-04-15 | 23.97 | 24.05 | 23.97 | 24.00 | 0.000% | 1,018 | +25.416% |