SPYH
NEOS S&P 500 Hedged Equity Income ETF
stockBATSETF
At CloseOct 1, 2026 3:17:56 PM EDT
56.20USD-0.443%(-0.25)4,654
54.75Bid58.26Ask3.51SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
56.46USD+0.463%(+0.26)
SPYH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.62 | 56.62 | 56.43 | 56.46 | +0.373% | 8,808 | 0.000% |
| 2026-10-01 | 56.12 | 56.27 | 56.05 | 56.25 | +0.053% | 8,885 | +0.373% |
| 2026-09-30 | 56.35 | 56.55 | 56.21 | 56.22 | -0.015% | 16,233 | +0.427% |
| 2026-09-29 | 56.34 | 56.36 | 56.17 | 56.23 | -0.216% | 18,596 | +0.412% |
| 2026-09-28 | 56.42 | 56.50 | 56.24 | 56.35 | -0.519% | 12,848 | +0.195% |
| 2026-09-25 | 56.45 | 56.66 | 56.40 | 56.64 | +0.273% | 8,674 | -0.325% |
| 2026-09-24 | 56.32 | 56.50 | 56.21 | 56.49 | +0.151% | 8,323 | -0.053% |
| 2026-09-23 | 56.68 | 56.68 | 56.37 | 56.41 | -1.304% | 16,429 | +0.098% |
| 2026-09-22 | 57.07 | 57.38 | 57.07 | 57.15 | 0.000% | 20,684 | -1.207% |
| 2026-09-21 | 56.70 | 57.18 | 56.70 | 57.15 | +1.170% | 184,353 | -1.207% |
| 2026-09-18 | 56.46 | 56.49 | 56.32 | 56.49 | +0.016% | 20,567 | -0.051% |
| 2026-09-17 | 56.51 | 56.51 | 56.32 | 56.48 | +0.857% | 5,770 | -0.035% |
| 2026-09-16 | 56.33 | 56.34 | 55.89 | 56.00 | -0.276% | 8,999 | +0.821% |
| 2026-09-15 | 56.28 | 56.30 | 56.16 | 56.16 | -0.346% | 6,996 | +0.543% |
| 2026-09-14 | 56.28 | 56.48 | 56.22 | 56.35 | -0.265% | 7,462 | +0.195% |
| 2026-09-11 | 56.45 | 56.63 | 56.45 | 56.50 | +0.605% | 16,448 | -0.071% |
| 2026-09-10 | 56.14 | 56.19 | 56.11 | 56.16 | -0.337% | 3,938 | +0.534% |
| 2026-09-09 | 56.52 | 56.52 | 56.31 | 56.35 | -0.494% | 7,462 | +0.195% |
| 2026-09-08 | 56.76 | 56.76 | 56.59 | 56.63 | -0.317% | 9,432 | -0.300% |
| 2026-09-04 | 56.87 | 56.87 | 56.74 | 56.81 | -0.193% | 14,880 | -0.616% |
| 2026-09-03 | 56.75 | 57.00 | 56.65 | 56.92 | +0.708% | 7,082 | -0.808% |
| 2026-09-02 | 56.41 | 56.59 | 56.41 | 56.52 | +0.337% | 6,115 | -0.106% |
| 2026-09-01 | 56.35 | 56.44 | 56.27 | 56.33 | -0.426% | 5,900 | +0.231% |
| 2026-08-31 | 56.63 | 56.63 | 56.46 | 56.57 | -0.157% | 13,451 | -0.196% |
| 2026-08-28 | 56.68 | 56.84 | 56.64 | 56.66 | -0.042% | 13,628 | -0.353% |
| 2026-08-27 | 56.51 | 56.68 | 56.51 | 56.68 | +0.413% | 13,472 | -0.394% |
| 2026-08-26 | 56.50 | 56.50 | 56.38 | 56.45 | -0.669% | 6,606 | +0.018% |
| 2026-08-25 | 56.82 | 56.84 | 56.70 | 56.83 | +0.194% | 12,432 | -0.651% |
| 2026-08-24 | 56.73 | 56.74 | 56.61 | 56.72 | -0.013% | 16,048 | -0.458% |
| 2026-08-21 | 56.69 | 56.79 | 56.65 | 56.73 | +0.225% | 10,137 | -0.471% |
| 2026-08-20 | 56.81 | 56.81 | 56.60 | 56.60 | -0.401% | 204,871 | -0.247% |
| 2026-08-19 | 56.87 | 56.95 | 56.83 | 56.83 | +0.067% | 1,350 | -0.648% |
| 2026-08-18 | 56.78 | 56.82 | 56.73 | 56.79 | -0.228% | 3,407 | -0.581% |
| 2026-08-17 | 57.01 | 57.06 | 56.92 | 56.92 | -0.202% | 11,302 | -0.808% |
| 2026-08-14 | 57.05 | 57.16 | 56.98 | 57.04 | -0.131% | 7,789 | -1.009% |
| 2026-08-13 | 56.98 | 57.12 | 56.94 | 57.11 | +0.444% | 56,512 | -1.138% |
| 2026-08-12 | 56.93 | 56.93 | 56.80 | 56.86 | +0.031% | 5,138 | -0.699% |
| 2026-08-11 | 56.95 | 56.95 | 56.78 | 56.84 | -0.193% | 4,072 | -0.669% |
| 2026-08-10 | 56.78 | 56.95 | 56.78 | 56.95 | +0.175% | 7,758 | -0.860% |
| 2026-08-07 | 56.81 | 56.90 | 56.80 | 56.85 | +0.349% | 4,581 | -0.687% |
| 2026-08-06 | 56.77 | 56.84 | 56.61 | 56.65 | -0.143% | 10,017 | -0.341% |
| 2026-08-05 | 56.84 | 56.87 | 56.68 | 56.73 | +0.009% | 13,248 | -0.483% |
| 2026-08-04 | 56.34 | 56.80 | 56.34 | 56.73 | +0.905% | 8,381 | -0.474% |
| 2026-08-03 | 55.94 | 56.29 | 55.94 | 56.22 | +0.786% | 8,043 | +0.427% |
| 2026-07-31 | 55.44 | 55.78 | 55.10 | 55.78 | +0.689% | 8,060 | +1.216% |
| 2026-07-30 | 55.06 | 55.44 | 55.05 | 55.40 | +1.299% | 20,408 | +1.913% |
| 2026-07-29 | 55.31 | 55.31 | 54.69 | 54.69 | -1.866% | 11,786 | +3.237% |
| 2026-07-28 | 55.50 | 55.83 | 55.48 | 55.73 | +0.296% | 7,263 | +1.311% |
| 2026-07-27 | 56.07 | 56.07 | 55.47 | 55.57 | +0.030% | 10,533 | +1.610% |
| 2026-07-24 | 55.62 | 55.83 | 55.55 | 55.55 | +0.196% | 9,286 | +1.641% |
| 2026-07-23 | 55.66 | 55.66 | 55.43 | 55.44 | -1.135% | 4,253 | +1.840% |
| 2026-07-22 | 56.09 | 56.24 | 56.07 | 56.08 | -0.011% | 2,807 | +0.684% |
| 2026-07-21 | 55.94 | 56.14 | 55.89 | 56.08 | +0.558% | 3,927 | +0.672% |
| 2026-07-20 | 56.07 | 56.12 | 55.75 | 55.77 | -0.198% | 6,835 | +1.234% |
| 2026-07-17 | 55.76 | 55.97 | 55.74 | 55.88 | -0.531% | 7,113 | +1.034% |
| 2026-07-16 | 56.31 | 56.39 | 56.15 | 56.18 | -0.309% | 5,402 | +0.497% |
| 2026-07-15 | 56.36 | 56.40 | 56.24 | 56.35 | +0.254% | 4,468 | +0.186% |
| 2026-07-14 | 56.19 | 56.26 | 56.09 | 56.21 | +0.283% | 61,149 | +0.441% |
| 2026-07-13 | 56.24 | 56.25 | 56.05 | 56.05 | -0.469% | 7,075 | +0.725% |
| 2026-07-10 | 56.17 | 56.34 | 56.13 | 56.32 | +0.441% | 3,486 | +0.253% |
| 2026-07-09 | 55.79 | 56.13 | 55.79 | 56.07 | +0.385% | 13,666 | +0.696% |
| 2026-07-08 | 55.76 | 55.85 | 55.73 | 55.85 | -0.143% | 5,510 | +1.084% |
| 2026-07-07 | 56.01 | 56.07 | 55.88 | 55.94 | -0.170% | 4,145 | +0.939% |
| 2026-07-06 | 55.86 | 56.09 | 55.86 | 56.03 | +0.476% | 14,946 | +0.767% |
| 2026-07-02 | 55.87 | 55.95 | 55.62 | 55.76 | +0.027% | 9,472 | +1.248% |
| 2026-07-01 | 55.76 | 55.91 | 55.75 | 55.75 | -0.069% | 4,967 | +1.275% |
| 2026-06-30 | 55.30 | 55.79 | 55.30 | 55.79 | +0.789% | 20,310 | +1.205% |
| 2026-06-29 | 55.00 | 55.36 | 54.94 | 55.35 | +0.729% | 20,355 | +2.004% |
| 2026-06-26 | 54.88 | 55.10 | 54.88 | 54.95 | +0.124% | 28,212 | +2.748% |
| 2026-06-25 | 54.95 | 55.15 | 54.88 | 54.88 | -0.050% | 6,992 | +2.875% |
| 2026-06-24 | 55.20 | 55.34 | 54.84 | 54.91 | -0.903% | 9,358 | +2.823% |
| 2026-06-23 | 55.40 | 55.61 | 55.40 | 55.41 | -1.002% | 4,486 | +1.895% |
| 2026-06-22 | 56.19 | 56.33 | 55.92 | 55.97 | -0.265% | 12,782 | +0.873% |
| 2026-06-18 | 56.10 | 56.17 | 55.93 | 56.12 | +0.793% | 28,343 | +0.606% |
| 2026-06-17 | 56.24 | 56.28 | 55.63 | 55.68 | -0.993% | 8,577 | +1.404% |
| 2026-06-16 | 56.41 | 56.51 | 56.24 | 56.24 | -0.263% | 6,303 | +0.397% |
| 2026-06-15 | 56.32 | 56.52 | 56.27 | 56.39 | +1.213% | 16,844 | +0.132% |
| 2026-06-12 | 55.41 | 55.81 | 55.37 | 55.71 | +0.384% | 25,634 | +1.347% |
| 2026-06-11 | 54.93 | 55.55 | 54.84 | 55.50 | +1.106% | 9,508 | +1.736% |
| 2026-06-10 | 55.41 | 55.52 | 54.88 | 54.89 | -0.996% | 7,595 | +2.862% |
| 2026-06-09 | 55.84 | 55.91 | 54.79 | 55.44 | -0.301% | 13,718 | +1.837% |
| 2026-06-08 | 55.75 | 55.88 | 55.59 | 55.61 | +0.035% | 5,286 | +1.530% |
| 2026-06-05 | 56.21 | 56.27 | 55.51 | 55.59 | -1.708% | 4,754 | +1.565% |
| 2026-06-04 | 56.29 | 56.64 | 56.27 | 56.56 | +0.283% | 8,125 | -0.169% |
| 2026-06-03 | 56.54 | 56.54 | 56.38 | 56.40 | -0.387% | 7,582 | +0.113% |
| 2026-06-02 | 56.55 | 56.67 | 56.54 | 56.62 | +0.044% | 4,370 | -0.274% |
| 2026-06-01 | 56.46 | 56.63 | 56.42 | 56.59 | +0.172% | 5,835 | -0.230% |
| 2026-05-29 | 56.50 | 56.56 | 56.45 | 56.49 | +0.183% | 11,816 | -0.058% |
| 2026-05-28 | 56.40 | 56.43 | 56.32 | 56.39 | +0.311% | 6,879 | +0.125% |
| 2026-05-27 | 56.15 | 56.27 | 56.14 | 56.22 | -0.680% | 8,471 | +0.436% |
| 2026-05-26 | 56.48 | 56.62 | 56.48 | 56.60 | +0.419% | 14,444 | -0.247% |
| 2026-05-22 | 56.44 | 56.51 | 56.34 | 56.36 | +0.230% | 12,639 | +0.170% |
| 2026-05-21 | 56.10 | 56.29 | 56.06 | 56.23 | +0.166% | 6,074 | +0.400% |
| 2026-05-20 | 56.03 | 56.14 | 55.93 | 56.14 | +0.580% | 8,038 | +0.567% |
| 2026-05-19 | 55.88 | 55.95 | 55.76 | 55.82 | -0.316% | 5,195 | +1.150% |
| 2026-05-18 | 55.95 | 56.17 | 55.84 | 56.00 | -0.026% | 7,642 | +0.830% |
| 2026-05-15 | 56.14 | 56.19 | 55.99 | 56.01 | -0.560% | 5,339 | +0.803% |
| 2026-05-14 | 56.25 | 56.36 | 56.22 | 56.33 | +0.448% | 12,846 | +0.239% |
| 2026-05-13 | 55.87 | 56.09 | 55.87 | 56.07 | +0.296% | 13,740 | +0.689% |
| 2026-05-12 | 55.80 | 55.91 | 55.67 | 55.91 | +0.019% | 5,047 | +0.987% |
| 2026-05-11 | 55.85 | 55.99 | 55.81 | 55.90 | +0.093% | 13,942 | +1.006% |
| 2026-05-08 | 55.79 | 55.86 | 55.77 | 55.85 | +0.466% | 3,721 | +1.100% |
| 2026-05-07 | 55.78 | 55.78 | 55.55 | 55.59 | -0.171% | 6,195 | +1.571% |
| 2026-05-06 | 55.47 | 55.68 | 55.46 | 55.68 | +0.782% | 11,687 | +1.397% |
| 2026-05-05 | 55.11 | 55.33 | 55.11 | 55.25 | +0.566% | 8,282 | +2.190% |
| 2026-05-04 | 55.02 | 55.15 | 54.83 | 54.94 | -0.400% | 17,199 | +2.768% |
| 2026-05-01 | 55.19 | 55.34 | 55.16 | 55.16 | +0.236% | 7,882 | +2.357% |
| 2026-04-30 | 54.88 | 55.07 | 54.87 | 55.03 | +0.427% | 13,691 | +2.599% |
| 2026-04-29 | 54.86 | 54.87 | 54.72 | 54.80 | -0.686% | 5,335 | +3.036% |
| 2026-04-28 | 55.15 | 55.21 | 55.12 | 55.17 | -0.131% | 8,760 | +2.329% |
| 2026-04-27 | 55.18 | 55.27 | 55.18 | 55.25 | +0.014% | 6,659 | +2.195% |
| 2026-04-24 | 55.10 | 55.24 | 55.10 | 55.24 | +0.391% | 5,742 | +2.209% |
| 2026-04-23 | 55.13 | 55.16 | 54.85 | 55.02 | -0.165% | 7,233 | +2.608% |
| 2026-04-22 | 54.99 | 55.12 | 54.99 | 55.12 | +0.504% | 4,242 | +2.439% |
| 2026-04-21 | 55.08 | 55.09 | 54.84 | 54.84 | -0.201% | 8,588 | +2.955% |
| 2026-04-20 | 54.98 | 55.03 | 54.91 | 54.95 | -0.146% | 6,612 | +2.748% |
| 2026-04-17 | 54.95 | 55.11 | 54.95 | 55.03 | +0.448% | 10,636 | +2.598% |
| 2026-04-16 | 54.75 | 54.81 | 54.69 | 54.78 | +0.100% | 7,659 | +3.057% |
| 2026-04-15 | 54.71 | 54.73 | 54.59 | 54.73 | +0.353% | 5,139 | +3.161% |
| 2026-04-14 | 54.32 | 54.58 | 54.32 | 54.54 | +0.509% | 15,875 | +3.525% |
| 2026-04-13 | 54.00 | 54.26 | 53.95 | 54.26 | +0.540% | 12,345 | +4.052% |
| 2026-04-10 | 54.08 | 54.12 | 53.97 | 53.97 | -0.148% | 7,454 | +4.614% |
| 2026-04-09 | 53.87 | 54.06 | 53.76 | 54.05 | +0.483% | 7,887 | +4.459% |
| 2026-04-08 | 53.83 | 53.88 | 53.68 | 53.79 | +1.376% | 18,020 | +4.964% |
| 2026-04-07 | 53.01 | 53.06 | 52.70 | 53.06 | +0.047% | 21,629 | +6.408% |
| 2026-04-06 | 52.93 | 53.06 | 52.88 | 53.03 | +0.246% | 9,573 | +6.458% |
| 2026-04-02 | 52.50 | 52.91 | 52.41 | 52.91 | +0.009% | 5,007 | +6.720% |
| 2026-04-01 | 52.88 | 52.99 | 52.71 | 52.90 | +0.557% | 5,711 | +6.730% |
| 2026-03-31 | 52.00 | 52.63 | 52.00 | 52.61 | +1.754% | 7,509 | +7.324% |
| 2026-03-30 | 52.03 | 52.03 | 51.56 | 51.70 | -0.308% | 14,194 | +9.206% |
| 2026-03-27 | 52.30 | 52.30 | 51.86 | 51.86 | -1.125% | 15,558 | +8.870% |
| 2026-03-26 | 52.88 | 52.97 | 52.45 | 52.45 | -1.208% | 18,033 | +7.645% |
| 2026-03-25 | 53.24 | 53.24 | 53.09 | 53.09 | -0.279% | 13,831 | +6.345% |
| 2026-03-24 | 53.16 | 53.43 | 53.10 | 53.24 | -0.206% | 16,898 | +6.048% |
| 2026-03-23 | 53.43 | 53.72 | 53.35 | 53.35 | +0.660% | 18,728 | +5.829% |
| 2026-03-20 | 53.50 | 53.50 | 52.83 | 53.00 | -1.046% | 5,812 | +6.528% |
| 2026-03-19 | 53.42 | 53.58 | 53.34 | 53.56 | -0.199% | 9,582 | +5.414% |
| 2026-03-18 | 54.12 | 54.29 | 53.67 | 53.67 | -0.965% | 9,375 | +5.204% |
| 2026-03-17 | 54.36 | 54.36 | 54.14 | 54.19 | +0.222% | 5,835 | +4.189% |
| 2026-03-16 | 54.07 | 54.19 | 54.03 | 54.07 | +0.652% | 5,985 | +4.420% |
| 2026-03-13 | 54.07 | 54.21 | 53.70 | 53.72 | -0.352% | 6,012 | +5.101% |
| 2026-03-12 | 54.17 | 54.17 | 53.91 | 53.91 | -1.082% | 16,968 | +4.730% |
| 2026-03-11 | 54.76 | 54.76 | 54.35 | 54.50 | -0.092% | 14,236 | +3.597% |
| 2026-03-10 | 54.55 | 54.82 | 54.46 | 54.55 | -0.073% | 5,715 | +3.501% |
| 2026-03-09 | 53.82 | 54.59 | 53.74 | 54.59 | +0.645% | 16,169 | +3.426% |
| 2026-03-06 | 54.35 | 54.46 | 54.17 | 54.24 | -0.950% | 8,921 | +4.093% |
| 2026-03-05 | 54.80 | 54.95 | 54.46 | 54.76 | -0.418% | 39,351 | +3.104% |
| 2026-03-04 | 54.84 | 55.05 | 54.70 | 54.99 | +0.585% | 38,086 | +2.673% |
| 2026-03-03 | 54.33 | 54.79 | 54.08 | 54.67 | -0.567% | 8,593 | +3.274% |
| 2026-03-02 | 54.53 | 55.03 | 54.53 | 54.98 | +0.065% | 12,224 | +2.688% |
| 2026-02-27 | 54.78 | 54.95 | 54.67 | 54.95 | -0.279% | 13,535 | +2.755% |
| 2026-02-26 | 55.43 | 55.43 | 54.85 | 55.10 | -0.496% | 15,489 | +2.468% |
| 2026-02-25 | 55.23 | 55.39 | 55.20 | 55.37 | -0.100% | 12,940 | +1.960% |
| 2026-02-24 | 54.94 | 55.44 | 54.94 | 55.43 | +0.562% | 15,619 | +1.858% |
| 2026-02-23 | 55.46 | 55.46 | 55.02 | 55.12 | -0.595% | 16,187 | +2.431% |
| 2026-02-20 | 55.01 | 55.50 | 55.01 | 55.45 | +0.344% | 7,725 | +1.821% |
| 2026-02-19 | 55.08 | 55.31 | 55.08 | 55.26 | -0.253% | 5,669 | +2.172% |
| 2026-02-18 | 55.14 | 55.48 | 55.14 | 55.40 | +0.526% | 9,374 | +1.913% |
| 2026-02-17 | 55.01 | 55.23 | 54.72 | 55.11 | +0.054% | 9,326 | +2.450% |
| 2026-02-13 | 55.08 | 55.28 | 54.90 | 55.08 | +0.054% | 11,531 | +2.505% |
| 2026-02-12 | 55.76 | 55.76 | 55.02 | 55.05 | -1.114% | 8,317 | +2.561% |
| 2026-02-11 | 55.83 | 55.83 | 55.52 | 55.67 | +0.108% | 10,123 | +1.419% |
| 2026-02-10 | 55.66 | 55.80 | 55.58 | 55.61 | -0.171% | 6,846 | +1.529% |
| 2026-02-09 | 55.47 | 55.81 | 55.43 | 55.71 | +0.305% | 7,947 | +1.355% |
| 2026-02-06 | 55.15 | 55.54 | 55.15 | 55.54 | +1.306% | 4,223 | +1.664% |
| 2026-02-05 | 54.91 | 54.99 | 54.69 | 54.82 | -0.728% | 6,480 | +2.992% |
| 2026-02-04 | 55.36 | 55.43 | 55.06 | 55.22 | -0.291% | 8,409 | +2.242% |
| 2026-02-03 | 55.69 | 55.70 | 55.11 | 55.38 | -0.551% | 27,066 | +1.945% |
| 2026-02-02 | 55.36 | 55.75 | 55.36 | 55.69 | +0.505% | 11,872 | +1.383% |
| 2026-01-30 | 55.47 | 55.57 | 55.26 | 55.41 | -0.360% | 13,049 | +1.895% |
| 2026-01-29 | 55.68 | 55.68 | 55.00 | 55.61 | +0.072% | 11,232 | +1.529% |
| 2026-01-28 | 55.73 | 55.73 | 55.56 | 55.57 | -0.750% | 8,249 | +1.602% |
| 2026-01-27 | 55.92 | 56.04 | 55.92 | 55.99 | +0.341% | 9,181 | +0.839% |
| 2026-01-26 | 55.70 | 55.90 | 55.70 | 55.80 | +0.288% | 26,981 | +1.183% |
| 2026-01-23 | 55.54 | 55.68 | 55.41 | 55.64 | +0.072% | 12,868 | +1.474% |
| 2026-01-22 | 55.61 | 55.69 | 55.48 | 55.60 | +0.455% | 7,793 | +1.547% |
| 2026-01-21 | 55.03 | 55.55 | 54.94 | 55.35 | +0.883% | 32,470 | +2.009% |
| 2026-01-20 | 55.18 | 55.29 | 54.85 | 54.86 | -1.488% | 13,318 | +2.910% |
| 2026-01-16 | 55.78 | 55.79 | 55.61 | 55.69 | +0.111% | 6,598 | +1.379% |
| 2026-01-15 | 55.75 | 55.84 | 55.63 | 55.63 | +0.180% | 7,459 | +1.492% |
| 2026-01-14 | 55.68 | 55.68 | 55.35 | 55.53 | -0.412% | 17,727 | +1.675% |
| 2026-01-13 | 55.84 | 55.84 | 55.65 | 55.76 | -0.107% | 22,240 | +1.255% |
| 2026-01-12 | 55.62 | 55.82 | 55.62 | 55.82 | +0.078% | 8,685 | +1.147% |
| 2026-01-09 | 55.59 | 55.78 | 55.53 | 55.78 | +0.426% | 5,972 | +1.225% |
| 2026-01-08 | 55.50 | 55.54 | 55.43 | 55.54 | +0.053% | 13,190 | +1.656% |
| 2026-01-07 | 55.66 | 55.72 | 55.51 | 55.51 | -0.233% | 16,952 | +1.711% |
| 2026-01-06 | 55.48 | 55.66 | 55.48 | 55.64 | +0.481% | 11,030 | +1.474% |
| 2026-01-05 | 55.30 | 55.47 | 55.30 | 55.37 | +0.297% | 15,955 | +1.961% |
| 2026-01-02 | 55.25 | 55.38 | 55.05 | 55.21 | +0.200% | 12,770 | +2.264% |
| 2025-12-31 | 55.45 | 55.45 | 55.10 | 55.10 | -0.577% | 22,033 | +2.468% |
| 2025-12-30 | 55.49 | 55.54 | 55.38 | 55.42 | -0.126% | 7,175 | +1.877% |
| 2025-12-29 | 55.45 | 55.57 | 55.39 | 55.49 | -0.234% | 7,722 | +1.748% |
| 2025-12-26 | 55.63 | 55.66 | 55.55 | 55.62 | +0.062% | 12,609 | +1.510% |
| 2025-12-24 | 55.35 | 55.60 | 55.35 | 55.59 | -0.421% | 3,271 | +1.574% |
| 2025-12-23 | 55.57 | 55.82 | 55.57 | 55.82 | +0.431% | 14,291 | +1.147% |
| 2025-12-22 | 55.57 | 55.60 | 55.45 | 55.58 | +0.598% | 4,002 | +1.583% |
| 2025-12-19 | 55.07 | 55.32 | 55.07 | 55.25 | +0.711% | 9,954 | +2.190% |
| 2025-12-18 | 54.89 | 55.12 | 54.78 | 54.86 | +0.513% | 10,097 | +2.917% |
| 2025-12-17 | 55.13 | 55.15 | 54.58 | 54.58 | -0.944% | 5,734 | +3.444% |
| 2025-12-16 | 55.00 | 55.14 | 54.77 | 55.10 | -0.127% | 6,439 | +2.468% |
| 2025-12-15 | 56.04 | 56.04 | 55.10 | 55.17 | -0.091% | 16,559 | +2.338% |
| 2025-12-12 | 55.50 | 55.61 | 55.09 | 55.22 | -0.640% | 6,951 | +2.246% |
| 2025-12-11 | 55.39 | 55.60 | 55.29 | 55.58 | +0.158% | 35,335 | +1.591% |
| 2025-12-10 | 55.23 | 55.51 | 55.18 | 55.49 | +0.440% | 11,871 | +1.752% |
| 2025-12-09 | 55.20 | 55.37 | 55.20 | 55.24 | -0.027% | 10,027 | +2.199% |
| 2025-12-08 | 55.36 | 55.36 | 55.17 | 55.26 | -0.137% | 19,952 | +2.172% |
| 2025-12-05 | 55.40 | 55.46 | 55.30 | 55.34 | +0.178% | 2,630 | +2.032% |
| 2025-12-04 | 55.24 | 55.28 | 55.16 | 55.24 | -0.005% | 7,157 | +2.213% |
| 2025-12-03 | 55.07 | 55.26 | 55.04 | 55.24 | +0.193% | 5,485 | +2.209% |
| 2025-12-02 | 55.13 | 55.22 | 55.04 | 55.13 | +0.225% | 7,616 | +2.406% |
| 2025-12-01 | 54.85 | 55.14 | 54.85 | 55.01 | -0.292% | 12,926 | +2.636% |
| 2025-11-28 | 55.06 | 55.17 | 55.06 | 55.17 | +0.311% | 5,009 | +2.337% |
| 2025-11-26 | 54.87 | 55.08 | 54.77 | 55.00 | -0.064% | 4,935 | +2.655% |
| 2025-11-25 | 54.40 | 55.03 | 54.40 | 55.03 | +0.815% | 5,052 | +2.589% |
| 2025-11-24 | 54.16 | 54.65 | 54.16 | 54.59 | +1.111% | 18,139 | +3.426% |
| 2025-11-21 | 53.75 | 54.26 | 53.59 | 53.99 | +0.615% | 13,816 | +4.575% |
| 2025-11-20 | 54.94 | 55.00 | 53.66 | 53.66 | -1.100% | 22,762 | +5.218% |
| 2025-11-19 | 54.19 | 54.48 | 54.03 | 54.26 | +0.240% | 28,429 | +4.060% |
| 2025-11-18 | 54.11 | 54.36 | 53.81 | 54.13 | -0.482% | 6,536 | +4.310% |
| 2025-11-17 | 54.84 | 54.89 | 54.28 | 54.39 | -0.649% | 4,601 | +3.807% |
| 2025-11-14 | 54.19 | 54.95 | 54.19 | 54.74 | +0.020% | 9,435 | +3.133% |
| 2025-11-13 | 55.28 | 55.28 | 54.70 | 54.73 | -1.202% | 3,908 | +3.153% |
| 2025-11-12 | 55.44 | 55.44 | 55.30 | 55.40 | +0.051% | 2,883 | +1.913% |
| 2025-11-11 | 55.19 | 55.40 | 55.19 | 55.37 | +0.146% | 2,316 | +1.965% |
| 2025-11-10 | 55.13 | 55.30 | 55.00 | 55.29 | +1.189% | 3,759 | +2.114% |
| 2025-11-07 | 54.44 | 54.64 | 54.18 | 54.64 | +0.033% | 4,683 | +3.328% |
| 2025-11-06 | 54.77 | 54.92 | 54.60 | 54.62 | -0.901% | 4,395 | +3.362% |
| 2025-11-05 | 54.82 | 55.23 | 54.82 | 55.12 | +0.440% | 3,380 | +2.431% |
| 2025-11-04 | 54.98 | 55.15 | 54.88 | 54.88 | -0.744% | 12,112 | +2.881% |
| 2025-11-03 | 55.30 | 55.40 | 55.15 | 55.29 | +0.026% | 6,270 | +2.116% |
| 2025-10-31 | 55.55 | 55.55 | 55.16 | 55.28 | +0.218% | 2,314 | +2.142% |
| 2025-10-30 | 55.32 | 55.37 | 55.16 | 55.16 | -0.468% | 2,364 | +2.365% |
| 2025-10-29 | 55.65 | 55.65 | 55.39 | 55.41 | -0.117% | 3,329 | +1.886% |
| 2025-10-28 | 55.48 | 55.51 | 55.35 | 55.48 | +0.172% | 4,108 | +1.766% |
| 2025-10-27 | 55.35 | 55.38 | 55.28 | 55.38 | +0.660% | 3,839 | +1.941% |
| 2025-10-24 | 54.93 | 55.08 | 54.93 | 55.02 | +0.523% | 4,699 | +2.614% |
| 2025-10-23 | 54.62 | 54.80 | 54.51 | 54.74 | +0.418% | 1,680 | +3.151% |
| 2025-10-22 | 54.66 | 54.70 | 54.34 | 54.51 | -1.004% | 15,041 | +3.583% |
| 2025-10-21 | 55.07 | 55.13 | 55.01 | 55.06 | +0.022% | 2,731 | +2.543% |
| 2025-10-20 | 54.76 | 55.07 | 54.76 | 55.05 | +0.755% | 3,494 | +2.566% |
| 2025-10-17 | 54.37 | 54.68 | 54.24 | 54.64 | +0.478% | 3,362 | +3.340% |
| 2025-10-16 | 54.70 | 54.73 | 54.34 | 54.38 | -0.425% | 5,233 | +3.834% |
| 2025-10-15 | 54.75 | 54.87 | 54.41 | 54.61 | +0.270% | 3,054 | +3.393% |
| 2025-10-14 | 54.03 | 54.65 | 54.00 | 54.46 | -0.160% | 2,598 | +3.672% |
| 2025-10-13 | 54.46 | 54.59 | 54.37 | 54.55 | +1.115% | 7,438 | +3.506% |
| 2025-10-10 | 55.04 | 55.06 | 53.95 | 53.95 | -1.762% | 7,302 | +4.660% |
| 2025-10-09 | 55.01 | 55.28 | 54.87 | 54.91 | -0.194% | 43,257 | +2.816% |
| 2025-10-08 | 54.96 | 55.02 | 54.94 | 55.02 | +0.373% | 1,939 | +2.617% |
| 2025-10-07 | 54.95 | 54.98 | 54.75 | 54.82 | -0.232% | 1,926 | +3.000% |
| 2025-10-06 | 54.81 | 55.01 | 54.81 | 54.94 | +0.188% | 5,541 | +2.761% |
| 2025-10-03 | 54.87 | 54.93 | 54.78 | 54.84 | +0.073% | 37,474 | +2.954% |
| 2025-10-02 | 54.92 | 54.92 | 54.70 | 54.80 | +0.017% | 10,228 | +3.029% |
| 2025-10-01 | 54.63 | 54.82 | 54.60 | 54.79 | +0.218% | 2,446 | +3.047% |
| 2025-09-30 | 54.64 | 54.67 | 54.50 | 54.67 | +0.231% | 9,606 | +3.272% |
| 2025-09-29 | 54.69 | 54.69 | 54.49 | 54.55 | +0.174% | 6,696 | +3.511% |
| 2025-09-26 | 54.37 | 54.47 | 54.31 | 54.45 | +0.398% | 6,934 | +3.691% |
| 2025-09-25 | 54.34 | 54.34 | 54.10 | 54.23 | -0.287% | 3,648 | +4.104% |
| 2025-09-24 | 54.43 | 54.51 | 54.34 | 54.39 | -0.739% | 3,421 | +3.805% |
| 2025-09-23 | 55.00 | 55.00 | 54.74 | 54.79 | -0.291% | 4,690 | +3.039% |
| 2025-09-22 | 54.81 | 54.99 | 54.81 | 54.95 | +0.236% | 5,442 | +2.739% |
| 2025-09-19 | 54.78 | 54.83 | 54.71 | 54.83 | +0.202% | 5,011 | +2.981% |
| 2025-09-18 | 54.81 | 54.81 | 54.64 | 54.72 | +0.266% | 5,630 | +3.188% |
| 2025-09-17 | 54.61 | 54.61 | 54.48 | 54.57 | +0.018% | 7,469 | +3.463% |
| 2025-09-16 | 54.64 | 54.64 | 54.51 | 54.56 | -0.008% | 8,646 | +3.482% |
| 2025-09-15 | 54.68 | 54.68 | 54.56 | 54.56 | +0.179% | 13,086 | +3.474% |
| 2025-09-12 | 54.57 | 54.57 | 54.40 | 54.47 | +0.026% | 3,980 | +3.659% |
| 2025-09-11 | 54.31 | 54.46 | 54.31 | 54.45 | +0.541% | 4,030 | +3.686% |
| 2025-09-10 | 54.22 | 54.26 | 54.16 | 54.16 | +0.176% | 2,923 | +4.247% |
| 2025-09-09 | 53.98 | 54.07 | 53.96 | 54.06 | +0.065% | 3,234 | +4.430% |
| 2025-09-08 | 53.87 | 54.04 | 53.87 | 54.03 | +0.285% | 8,091 | +4.498% |
| 2025-09-05 | 54.07 | 54.07 | 53.71 | 53.88 | -0.152% | 4,677 | +4.795% |
| 2025-09-04 | 53.79 | 53.96 | 53.73 | 53.96 | +0.577% | 2,727 | +4.636% |
| 2025-09-03 | 53.60 | 53.65 | 53.55 | 53.65 | +0.328% | 5,448 | +5.240% |
| 2025-09-02 | 53.40 | 53.47 | 53.24 | 53.47 | -0.431% | 2,788 | +5.585% |
| 2025-08-29 | 53.72 | 53.75 | 53.61 | 53.70 | -0.362% | 2,244 | +5.130% |
| 2025-08-28 | 53.80 | 53.94 | 53.80 | 53.90 | +0.217% | 1,244 | +4.750% |
| 2025-08-27 | 53.77 | 53.79 | 53.70 | 53.78 | +0.205% | 4,447 | +4.976% |
| 2025-08-26 | 53.64 | 53.67 | 53.47 | 53.67 | +0.178% | 12,515 | +5.191% |
| 2025-08-25 | 53.57 | 53.67 | 53.57 | 53.58 | -0.137% | 2,247 | +5.379% |
| 2025-08-22 | 53.27 | 53.74 | 53.27 | 53.65 | +1.093% | 8,436 | +5.234% |
| 2025-08-21 | 53.13 | 53.18 | 53.04 | 53.07 | -0.336% | 6,132 | +6.385% |
| 2025-08-20 | 53.41 | 53.41 | 53.00 | 53.25 | -0.737% | 10,519 | +6.027% |
| 2025-08-19 | 53.97 | 53.97 | 53.62 | 53.65 | -0.377% | 4,397 | +5.245% |
| 2025-08-18 | 53.87 | 53.89 | 53.80 | 53.85 | +0.046% | 6,734 | +4.848% |
| 2025-08-15 | 53.86 | 53.92 | 53.82 | 53.82 | -0.158% | 4,557 | +4.896% |
| 2025-08-14 | 53.83 | 53.91 | 53.79 | 53.91 | -0.010% | 3,014 | +4.730% |
| 2025-08-13 | 53.73 | 53.91 | 53.73 | 53.91 | +0.242% | 4,215 | +4.720% |
| 2025-08-12 | 53.62 | 53.78 | 53.57 | 53.78 | +0.816% | 2,509 | +4.974% |
| 2025-08-11 | 53.39 | 53.47 | 53.34 | 53.35 | -0.180% | 16,944 | +5.830% |
| 2025-08-08 | 53.37 | 53.50 | 53.37 | 53.45 | +0.595% | 1,765 | +5.639% |
| 2025-08-07 | 53.30 | 53.30 | 52.98 | 53.13 | -0.056% | 3,784 | +6.268% |
| 2025-08-06 | 52.91 | 53.16 | 52.91 | 53.16 | +0.450% | 2,023 | +6.208% |
| 2025-08-05 | 53.08 | 53.21 | 52.86 | 52.92 | -0.256% | 10,259 | +6.685% |
| 2025-08-04 | 52.77 | 53.06 | 52.77 | 53.06 | +1.035% | 4,282 | +6.412% |
| 2025-08-01 | 52.88 | 52.88 | 52.51 | 52.51 | -1.041% | 3,527 | +7.513% |
| 2025-07-31 | 53.71 | 53.71 | 53.07 | 53.07 | -0.212% | 3,898 | +6.395% |
| 2025-07-30 | 53.43 | 53.59 | 53.18 | 53.18 | -0.114% | 5,439 | +6.169% |
| 2025-07-29 | 53.48 | 53.48 | 53.24 | 53.24 | -0.094% | 3,443 | +6.048% |
| 2025-07-28 | 53.48 | 53.48 | 53.29 | 53.29 | +0.020% | 1,686 | +5.948% |
| 2025-07-25 | 53.16 | 53.34 | 53.16 | 53.28 | +0.181% | 3,227 | +5.968% |
| 2025-07-24 | 53.21 | 53.25 | 53.16 | 53.18 | +0.196% | 4,577 | +6.160% |
| 2025-07-23 | 52.96 | 53.08 | 52.95 | 53.08 | -0.300% | 3,785 | +6.367% |
| 2025-07-22 | 53.16 | 53.25 | 53.09 | 53.24 | +0.150% | 7,383 | +6.048% |
| 2025-07-21 | 53.22 | 53.34 | 53.16 | 53.16 | +0.198% | 8,449 | +6.208% |
| 2025-07-18 | 53.37 | 53.42 | 53.05 | 53.05 | -0.056% | 3,906 | +6.418% |
| 2025-07-17 | 53.02 | 53.14 | 53.02 | 53.08 | +0.415% | 3,549 | +6.359% |
| 2025-07-16 | 52.94 | 52.95 | 52.74 | 52.87 | +0.166% | 1,929 | +6.800% |
| 2025-07-15 | 53.05 | 53.05 | 52.78 | 52.78 | -0.166% | 5,195 | +6.977% |
| 2025-07-14 | 52.74 | 52.90 | 52.69 | 52.87 | +0.064% | 4,906 | +6.800% |
| 2025-07-11 | 52.96 | 52.96 | 52.69 | 52.83 | -0.136% | 1,693 | +6.869% |
| 2025-07-10 | 52.84 | 52.95 | 52.81 | 52.90 | +0.062% | 5,129 | +6.724% |
| 2025-07-09 | 52.81 | 52.87 | 52.69 | 52.87 | +0.533% | 4,707 | +6.790% |
| 2025-07-08 | 52.73 | 52.73 | 52.54 | 52.59 | +0.045% | 3,328 | +7.359% |
| 2025-07-07 | 52.84 | 52.84 | 52.52 | 52.57 | -0.448% | 1,845 | +7.408% |
| 2025-07-03 | 52.96 | 52.96 | 52.77 | 52.80 | +0.457% | 6,636 | +6.926% |
| 2025-07-02 | 52.51 | 52.56 | 52.39 | 52.56 | +0.233% | 1,756 | +7.415% |
| 2025-07-01 | 52.36 | 52.46 | 52.29 | 52.44 | -0.050% | 2,827 | +7.666% |
| 2025-06-30 | 52.63 | 52.63 | 52.30 | 52.47 | +0.261% | 5,293 | +7.612% |
| 2025-06-27 | 52.37 | 52.37 | 52.11 | 52.33 | +0.383% | 1,796 | +7.892% |
| 2025-06-26 | 52.10 | 52.17 | 52.09 | 52.13 | +0.493% | 1,689 | +8.305% |
| 2025-06-25 | 52.08 | 52.08 | 51.86 | 51.88 | -0.642% | 3,808 | +8.838% |
| 2025-06-24 | 52.10 | 52.21 | 52.10 | 52.21 | +0.777% | 412 | +8.140% |
| 2025-06-23 | 51.35 | 51.81 | 51.35 | 51.81 | +0.698% | 3,456 | +8.980% |
| 2025-06-20 | 51.59 | 51.59 | 51.34 | 51.45 | -0.130% | 1,115 | +9.740% |
| 2025-06-18 | 51.67 | 51.72 | 51.52 | 51.52 | -0.067% | 4,566 | +9.598% |
| 2025-06-17 | 51.78 | 51.78 | 51.55 | 51.55 | -0.559% | 1,985 | +9.525% |
| 2025-06-16 | 51.88 | 51.92 | 51.82 | 51.84 | +0.699% | 1,529 | +8.912% |
| 2025-06-13 | 51.64 | 51.68 | 51.38 | 51.48 | -0.678% | 2,332 | +9.674% |
| 2025-06-12 | 51.82 | 51.84 | 51.81 | 51.83 | +0.228% | 1,617 | +8.930% |
| 2025-06-11 | 51.85 | 51.85 | 51.71 | 51.71 | -0.141% | 387 | +9.178% |
| 2025-06-10 | 51.65 | 51.85 | 51.65 | 51.79 | +0.329% | 1,770 | +9.025% |
| 2025-06-09 | 51.79 | 51.79 | 51.56 | 51.62 | +0.073% | 5,117 | +9.383% |
| 2025-06-06 | 51.61 | 51.64 | 51.53 | 51.58 | +0.769% | 3,842 | +9.463% |
| 2025-06-05 | 51.27 | 51.54 | 51.19 | 51.19 | -0.301% | 7,404 | +10.304% |
| 2025-06-04 | 51.51 | 51.51 | 51.31 | 51.34 | +0.010% | 1,529 | +9.973% |
| 2025-06-03 | 51.14 | 51.41 | 51.14 | 51.33 | +0.480% | 1,416 | +9.984% |
| 2025-06-02 | 50.94 | 51.09 | 50.94 | 51.09 | +0.197% | 557 | +10.512% |
| 2025-05-30 | 50.97 | 50.99 | 50.80 | 50.99 | +0.087% | 3,191 | +10.730% |
| 2025-05-29 | 50.95 | 50.97 | 50.90 | 50.94 | +0.220% | 851 | +10.826% |
| 2025-05-28 | 50.95 | 51.01 | 50.83 | 50.83 | -0.233% | 1,316 | +11.070% |
| 2025-05-27 | 50.68 | 50.95 | 50.68 | 50.95 | +1.221% | 1,562 | +10.811% |
| 2025-05-23 | 50.23 | 50.42 | 50.17 | 50.34 | -0.425% | 3,579 | +12.164% |
| 2025-05-22 | 50.69 | 50.69 | 50.43 | 50.55 | -0.031% | 507 | +11.688% |
| 2025-05-21 | 50.83 | 50.95 | 50.57 | 50.57 | -1.486% | 371 | +11.653% |
| 2025-05-20 | 51.39 | 51.40 | 51.31 | 51.33 | -0.167% | 2,777 | +9.994% |
| 2025-05-19 | 51.22 | 51.42 | 51.22 | 51.42 | -0.085% | 817 | +9.810% |
| 2025-05-16 | 51.27 | 51.46 | 51.27 | 51.46 | +0.531% | 1,507 | +9.716% |
| 2025-05-15 | 51.10 | 51.25 | 51.10 | 51.19 | +0.224% | 901 | +10.299% |
| 2025-05-14 | 51.07 | 51.13 | 51.02 | 51.07 | +0.036% | 7,550 | +10.546% |
| 2025-05-13 | 51.06 | 51.13 | 51.06 | 51.06 | +0.503% | 1,877 | +10.586% |
| 2025-05-12 | 50.58 | 50.80 | 50.58 | 50.80 | +2.055% | 4,587 | +11.142% |
| 2025-05-09 | 49.99 | 49.99 | 49.77 | 49.78 | -0.396% | 1,568 | +13.426% |
| 2025-05-08 | 49.82 | 50.01 | 49.74 | 49.98 | +0.855% | 2,281 | +12.976% |
| 2025-05-07 | 49.54 | 49.61 | 49.41 | 49.55 | +0.184% | 983 | +13.943% |
| 2025-05-06 | 49.30 | 49.61 | 49.30 | 49.46 | -0.426% | 2,167 | +14.153% |
| 2025-05-05 | 49.72 | 49.85 | 49.61 | 49.67 | -0.368% | 2,063 | +13.666% |
| 2025-05-02 | 49.67 | 49.88 | 49.61 | 49.86 | +0.892% | 7,168 | +13.248% |
| 2025-05-01 | 49.48 | 49.63 | 49.41 | 49.41 | +0.432% | 1,938 | +14.258% |
| 2025-04-30 | 48.41 | 49.20 | 48.41 | 49.20 | +0.177% | 237 | +14.752% |
| 2025-04-29 | 49.13 | 49.13 | 49.08 | 49.12 | +0.422% | 1,335 | +14.954% |
| 2025-04-28 | 48.99 | 48.99 | 48.48 | 48.91 | +0.038% | 3,395 | +15.439% |
| 2025-04-25 | 48.50 | 48.89 | 48.36 | 48.89 | +0.694% | 3,804 | +15.484% |
| 2025-04-24 | 48.09 | 48.55 | 48.08 | 48.55 | +1.548% | 971 | +16.285% |
| 2025-04-23 | 48.25 | 48.37 | 47.81 | 47.81 | +0.905% | 1,078 | +18.086% |
| 2025-04-22 | 47.09 | 47.54 | 47.03 | 47.38 | +1.867% | 1,981 | +19.155% |
| 2025-04-21 | 46.61 | 46.61 | 46.26 | 46.52 | -1.741% | 1,471 | +21.380% |
| 2025-04-17 | 47.35 | 47.63 | 47.34 | 47.34 | +0.061% | 5,437 | +19.266% |
| 2025-04-16 | 47.68 | 47.68 | 47.31 | 47.31 | -1.828% | 667 | +19.339% |
| 2025-04-15 | 48.34 | 48.41 | 48.19 | 48.19 | -0.138% | 2,236 | +17.157% |
| 2025-04-14 | 48.84 | 48.84 | 48.26 | 48.26 | 0.000% | 3,579 | +16.996% |