TBJL
Innovator 20+ Year Treasury Bond 9 Buffer ETF - July
stockBATSETF
At CloseOct 2, 2026
18.36USD0.000%(0.00)153
18.23Bid18.32Ask0.09SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
18.36USD0.000%(0.00)
TBJL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.44 | 18.44 | 18.36 | 18.36 | -0.324% | 1,572 | 0.000% |
| 2026-10-01 | 18.30 | 18.44 | 18.30 | 18.42 | +0.350% | 1,122 | -0.324% |
| 2026-09-30 | 18.39 | 18.40 | 18.32 | 18.36 | -0.236% | 2,452 | +0.025% |
| 2026-09-29 | 18.43 | 18.45 | 18.40 | 18.40 | -0.380% | 4,515 | -0.211% |
| 2026-09-28 | 18.42 | 18.48 | 18.42 | 18.47 | -0.752% | 691 | -0.590% |
| 2026-09-25 | 18.69 | 18.69 | 18.58 | 18.61 | -0.134% | 2,014 | -1.337% |
| 2026-09-24 | 18.66 | 18.69 | 18.64 | 18.64 | -0.719% | 548 | -1.470% |
| 2026-09-23 | 18.77 | 18.77 | 18.77 | 18.77 | -1.055% | 293 | -2.178% |
| 2026-09-22 | 18.94 | 18.99 | 18.94 | 18.97 | +0.106% | 22,383 | -3.210% |
| 2026-09-21 | 18.97 | 18.97 | 18.95 | 18.95 | +0.423% | 960 | -3.107% |
| 2026-09-18 | 18.90 | 18.90 | 18.85 | 18.87 | -0.527% | 1,473 | -2.697% |
| 2026-09-17 | 18.94 | 18.98 | 18.94 | 18.97 | +0.637% | 910 | -3.210% |
| 2026-09-16 | 18.88 | 18.92 | 18.85 | 18.85 | +0.238% | 4,116 | -2.594% |
| 2026-09-15 | 18.84 | 18.84 | 18.81 | 18.81 | -0.343% | 1,285 | -2.362% |
| 2026-09-14 | 18.80 | 18.95 | 18.80 | 18.87 | +0.120% | 2,071 | -2.697% |
| 2026-09-11 | 18.91 | 18.93 | 18.83 | 18.85 | +0.092% | 3,383 | -2.580% |
| 2026-09-10 | 18.83 | 18.83 | 18.83 | 18.83 | -0.816% | 25 | -2.490% |
| 2026-09-09 | 18.98 | 18.98 | 18.98 | 18.98 | -0.289% | 14 | -3.286% |
| 2026-09-08 | 19.03 | 19.04 | 19.01 | 19.04 | -0.132% | 958 | -3.565% |
| 2026-09-04 | 19.05 | 19.07 | 19.04 | 19.07 | +0.106% | 733 | -3.692% |
| 2026-09-03 | 19.04 | 19.06 | 19.03 | 19.04 | +0.209% | 6,979 | -3.590% |
| 2026-09-02 | 19.01 | 19.04 | 18.97 | 19.01 | -0.178% | 3,549 | -3.389% |
| 2026-09-01 | 19.06 | 19.07 | 19.00 | 19.04 | +0.099% | 7,257 | -3.561% |
| 2026-08-31 | 18.99 | 19.04 | 18.99 | 19.02 | -0.157% | 3,168 | -3.465% |
| 2026-08-28 | 19.01 | 19.17 | 19.01 | 19.05 | -0.393% | 4,105 | -3.616% |
| 2026-08-27 | 19.16 | 19.16 | 19.12 | 19.13 | -0.027% | 1,300 | -3.995% |
| 2026-08-26 | 19.12 | 19.13 | 19.10 | 19.13 | -0.156% | 905 | -4.020% |
| 2026-08-25 | 19.10 | 19.16 | 19.10 | 19.16 | +0.658% | 2,330 | -4.170% |
| 2026-08-24 | 18.95 | 19.05 | 18.95 | 19.03 | +0.420% | 3,374 | -3.539% |
| 2026-08-21 | 18.96 | 18.96 | 18.92 | 18.96 | -0.025% | 2,368 | -3.134% |
| 2026-08-20 | 18.97 | 19.01 | 18.96 | 18.96 | -0.499% | 2,538 | -3.159% |
| 2026-08-19 | 19.02 | 19.05 | 19.02 | 19.05 | +1.034% | 6,748 | -3.642% |
| 2026-08-18 | 18.89 | 18.89 | 18.86 | 18.86 | +0.159% | 17,628 | -2.645% |
| 2026-08-17 | 18.91 | 18.91 | 18.83 | 18.83 | -0.423% | 720 | -2.490% |
| 2026-08-14 | 18.93 | 18.93 | 18.90 | 18.91 | -0.569% | 2,874 | -2.903% |
| 2026-08-13 | 19.09 | 19.09 | 18.99 | 19.02 | +0.333% | 4,405 | -3.455% |
| 2026-08-12 | 18.98 | 18.99 | 18.92 | 18.96 | +0.133% | 5,732 | -3.134% |
| 2026-08-11 | 19.04 | 19.05 | 18.93 | 18.93 | -0.053% | 2,012 | -3.005% |
| 2026-08-10 | 18.94 | 18.94 | 18.93 | 18.94 | -0.552% | 561 | -3.057% |
| 2026-08-07 | 19.00 | 19.05 | 19.00 | 19.05 | +0.263% | 644 | -3.592% |
| 2026-08-06 | 19.05 | 19.05 | 19.00 | 19.00 | -0.445% | 1,688 | -3.338% |
| 2026-08-05 | 19.08 | 19.09 | 19.06 | 19.08 | +0.158% | 7,831 | -3.768% |
| 2026-08-04 | 19.02 | 19.05 | 19.02 | 19.05 | +0.554% | 450 | -3.616% |
| 2026-08-03 | 18.94 | 18.95 | 18.94 | 18.95 | +0.451% | 859 | -3.082% |
| 2026-07-31 | 18.91 | 18.91 | 18.85 | 18.86 | -0.684% | 1,783 | -2.645% |
| 2026-07-30 | 18.99 | 18.99 | 18.97 | 18.99 | -0.185% | 2,395 | -3.311% |
| 2026-07-29 | 19.16 | 19.16 | 19.02 | 19.02 | -1.015% | 6,123 | -3.490% |
| 2026-07-28 | 19.18 | 19.22 | 19.18 | 19.22 | +0.340% | 3,777 | -4.469% |
| 2026-07-27 | 19.13 | 19.16 | 19.13 | 19.16 | +0.262% | 673 | -4.145% |
| 2026-07-24 | 19.10 | 19.11 | 19.07 | 19.11 | +0.341% | 1,785 | -3.894% |
| 2026-07-23 | 19.04 | 19.06 | 19.03 | 19.04 | -0.444% | 3,271 | -3.566% |
| 2026-07-22 | 19.11 | 19.13 | 19.11 | 19.13 | -0.104% | 2,942 | -3.994% |
| 2026-07-21 | 19.14 | 19.14 | 19.14 | 19.14 | -0.226% | 15 | -4.095% |
| 2026-07-20 | 19.19 | 19.19 | 19.19 | 19.19 | -0.422% | 23 | -4.311% |
| 2026-07-17 | 19.30 | 19.30 | 19.27 | 19.27 | +0.416% | 2,336 | -4.716% |
| 2026-07-16 | 19.17 | 19.20 | 19.17 | 19.19 | -0.286% | 2,096 | -4.319% |
| 2026-07-15 | 19.22 | 19.25 | 19.22 | 19.25 | +0.127% | 1,427 | -4.593% |
| 2026-07-14 | 19.24 | 19.24 | 19.20 | 19.22 | +0.169% | 1,500 | -4.471% |
| 2026-07-13 | 19.23 | 19.23 | 19.17 | 19.19 | -0.401% | 820 | -4.309% |
| 2026-07-10 | 19.26 | 19.30 | 19.25 | 19.27 | -0.077% | 2,354 | -4.693% |
| 2026-07-09 | 19.12 | 19.28 | 19.12 | 19.28 | +0.103% | 4,029 | -4.766% |
| 2026-07-08 | 19.24 | 19.26 | 19.22 | 19.26 | -0.309% | 3,943 | -4.668% |
| 2026-07-07 | 19.34 | 19.34 | 19.30 | 19.32 | -0.568% | 2,381 | -4.962% |
| 2026-07-06 | 19.39 | 19.43 | 19.39 | 19.43 | -0.076% | 3,380 | -5.502% |
| 2026-07-02 | 19.43 | 19.45 | 19.43 | 19.45 | -0.052% | 10,670 | -5.574% |
| 2026-07-01 | 19.47 | 19.53 | 19.44 | 19.46 | -1.914% | 125,737 | -5.623% |
| 2026-06-30 | 19.80 | 19.83 | 19.80 | 19.83 | +0.023% | 35,197 | -7.429% |
| 2026-06-29 | 19.84 | 19.84 | 19.79 | 19.83 | +0.076% | 241,697 | -7.408% |
| 2026-06-26 | 19.80 | 19.82 | 19.80 | 19.82 | -0.126% | 106 | -7.338% |
| 2026-06-25 | 19.84 | 19.85 | 19.81 | 19.84 | +0.202% | 865 | -7.454% |
| 2026-06-24 | 19.80 | 19.84 | 19.80 | 19.80 | -0.076% | 370 | -7.268% |
| 2026-06-23 | 19.81 | 19.82 | 19.79 | 19.82 | -0.075% | 3,033 | -7.338% |
| 2026-06-22 | 19.85 | 19.85 | 19.80 | 19.83 | +0.126% | 2,007 | -7.407% |
| 2026-06-18 | 19.81 | 19.82 | 19.80 | 19.80 | -0.126% | 1,173 | -7.291% |
| 2026-06-17 | 19.81 | 19.83 | 19.80 | 19.83 | +0.050% | 1,984 | -7.407% |
| 2026-06-16 | 19.61 | 19.82 | 19.61 | 19.82 | -0.050% | 6,342 | -7.361% |
| 2026-06-15 | 19.80 | 19.86 | 19.80 | 19.83 | +0.126% | 1,020 | -7.407% |
| 2026-06-12 | 19.80 | 19.80 | 19.79 | 19.80 | -0.051% | 2,962 | -7.291% |
| 2026-06-11 | 19.83 | 19.86 | 19.79 | 19.82 | -0.024% | 19,625 | -7.338% |
| 2026-06-10 | 19.77 | 19.82 | 19.77 | 19.82 | +0.176% | 17,319 | -7.361% |
| 2026-06-09 | 19.85 | 19.85 | 19.79 | 19.79 | -0.226% | 6,657 | -7.197% |
| 2026-06-08 | 19.84 | 19.84 | 19.79 | 19.83 | +0.152% | 4,097 | -7.407% |
| 2026-06-05 | 19.85 | 19.85 | 19.79 | 19.80 | -0.077% | 2,502 | -7.267% |
| 2026-06-04 | 19.83 | 19.85 | 19.78 | 19.82 | +0.026% | 2,343 | -7.338% |
| 2026-06-03 | 19.79 | 19.83 | 19.79 | 19.81 | -0.076% | 5,648 | -7.314% |
| 2026-06-02 | 19.85 | 19.85 | 19.79 | 19.82 | +0.051% | 1,435 | -7.384% |
| 2026-06-01 | 19.78 | 19.81 | 19.78 | 19.81 | -0.026% | 3,612 | -7.337% |
| 2026-05-29 | 19.84 | 19.84 | 19.79 | 19.82 | +0.025% | 161,518 | -7.361% |
| 2026-05-28 | 19.79 | 19.82 | 19.78 | 19.82 | -0.076% | 162,251 | -7.337% |
| 2026-05-27 | 19.77 | 19.83 | 19.77 | 19.83 | +0.177% | 539 | -7.407% |
| 2026-05-26 | 19.80 | 19.80 | 19.77 | 19.80 | +0.151% | 1,376 | -7.244% |
| 2026-05-22 | 19.80 | 19.84 | 19.74 | 19.77 | +0.065% | 15,312 | -7.104% |
| 2026-05-21 | 19.69 | 19.77 | 19.69 | 19.75 | +0.113% | 76,333 | -7.043% |
| 2026-05-20 | 19.75 | 19.75 | 19.70 | 19.73 | +0.347% | 1,628 | -6.938% |
| 2026-05-19 | 19.70 | 19.70 | 19.63 | 19.66 | -0.321% | 3,856 | -6.615% |
| 2026-05-18 | 19.70 | 19.76 | 19.70 | 19.73 | -0.076% | 3,701 | -6.915% |
| 2026-05-15 | 19.70 | 19.74 | 19.70 | 19.74 | -0.152% | 677 | -6.985% |
| 2026-05-14 | 19.81 | 19.81 | 19.74 | 19.77 | +0.076% | 2,379 | -7.126% |
| 2026-05-13 | 19.73 | 19.79 | 19.72 | 19.75 | -0.076% | 4,451 | -7.056% |
| 2026-05-12 | 19.73 | 19.77 | 19.73 | 19.77 | -0.252% | 13,537 | -7.126% |
| 2026-05-11 | 19.82 | 19.82 | 19.82 | 19.82 | +0.025% | 122 | -7.361% |
| 2026-05-08 | 19.83 | 19.86 | 19.79 | 19.82 | +0.025% | 4,142 | -7.337% |
| 2026-05-07 | 19.81 | 19.81 | 19.81 | 19.81 | -0.076% | 0 | -7.314% |
| 2026-05-06 | 19.80 | 19.83 | 19.79 | 19.83 | +0.203% | 1,568 | -7.385% |
| 2026-05-05 | 19.79 | 19.79 | 19.79 | 19.79 | +0.051% | 95 | -7.197% |
| 2026-05-04 | 19.78 | 19.78 | 19.77 | 19.77 | -0.177% | 1,340 | -7.150% |
| 2026-05-01 | 19.82 | 19.82 | 19.77 | 19.81 | +0.152% | 1,528 | -7.314% |
| 2026-04-30 | 19.84 | 19.84 | 19.77 | 19.78 | -0.051% | 1,735 | -7.173% |
| 2026-04-29 | 19.78 | 19.81 | 19.77 | 19.79 | -0.202% | 2,948 | -7.220% |
| 2026-04-28 | 19.80 | 19.83 | 19.80 | 19.83 | -0.050% | 841 | -7.407% |
| 2026-04-27 | 19.83 | 19.84 | 19.83 | 19.84 | -0.076% | 307 | -7.454% |
| 2026-04-24 | 19.83 | 19.86 | 19.83 | 19.86 | -0.017% | 1,249 | -7.524% |
| 2026-04-23 | 19.88 | 19.92 | 19.83 | 19.86 | -0.109% | 3,903 | -7.540% |
| 2026-04-22 | 19.91 | 19.91 | 19.85 | 19.88 | +0.101% | 5,416 | -7.640% |
| 2026-04-21 | 19.90 | 19.90 | 19.86 | 19.86 | -0.176% | 1,006 | -7.547% |
| 2026-04-20 | 19.90 | 19.93 | 19.86 | 19.89 | -0.050% | 1,867 | -7.710% |
| 2026-04-17 | 19.93 | 19.93 | 19.91 | 19.91 | +0.201% | 1,823 | -7.756% |
| 2026-04-16 | 19.88 | 19.88 | 19.86 | 19.86 | -0.176% | 595 | -7.571% |
| 2026-04-15 | 19.89 | 19.91 | 19.87 | 19.90 | -0.201% | 3,357 | -7.733% |
| 2026-04-14 | 19.91 | 19.94 | 19.88 | 19.94 | +0.276% | 589 | -7.918% |
| 2026-04-13 | 19.82 | 19.91 | 19.82 | 19.89 | +0.117% | 21,461 | -7.664% |
| 2026-04-10 | 19.90 | 19.90 | 19.86 | 19.86 | -0.192% | 1,612 | -7.556% |
| 2026-04-09 | 19.91 | 19.93 | 19.90 | 19.90 | 0.000% | 55,369 | -7.733% |
| 2026-04-08 | 19.92 | 19.94 | 19.87 | 19.90 | +0.006% | 3,747 | -7.733% |
| 2026-04-07 | 19.81 | 19.90 | 19.81 | 19.90 | +0.145% | 1,670 | -7.728% |
| 2026-04-06 | 19.89 | 19.96 | 19.85 | 19.87 | -0.226% | 41,225 | -7.594% |
| 2026-04-02 | 19.89 | 19.91 | 19.88 | 19.91 | +0.252% | 1,302 | -7.803% |
| 2026-04-01 | 19.79 | 19.86 | 19.79 | 19.86 | -0.178% | 2,699 | -7.571% |
| 2026-03-31 | 19.86 | 19.90 | 19.86 | 19.90 | +0.153% | 1,617 | -7.735% |
| 2026-03-30 | 19.92 | 19.92 | 19.85 | 19.87 | +0.531% | 3,459 | -7.594% |
| 2026-03-27 | 19.77 | 19.81 | 19.72 | 19.77 | -0.328% | 3,456 | -7.103% |
| 2026-03-26 | 19.83 | 19.83 | 19.80 | 19.83 | -0.351% | 973 | -7.407% |
| 2026-03-25 | 19.89 | 19.90 | 19.88 | 19.90 | +0.378% | 1,161 | -7.733% |
| 2026-03-24 | 19.80 | 19.83 | 19.80 | 19.82 | -0.126% | 7,169 | -7.384% |
| 2026-03-23 | 19.87 | 19.88 | 19.85 | 19.85 | +0.076% | 1,374 | -7.501% |
| 2026-03-20 | 19.80 | 19.84 | 19.80 | 19.83 | -0.676% | 1,467 | -7.430% |
| 2026-03-19 | 19.98 | 19.98 | 19.97 | 19.97 | +0.368% | 205 | -8.056% |
| 2026-03-18 | 19.91 | 19.92 | 19.90 | 19.90 | -0.467% | 2,233 | -7.717% |
| 2026-03-17 | 19.96 | 19.99 | 19.96 | 19.99 | +0.082% | 626 | -8.149% |
| 2026-03-16 | 19.94 | 19.97 | 19.94 | 19.97 | +0.244% | 853 | -8.073% |
| 2026-03-13 | 19.90 | 19.93 | 19.90 | 19.93 | +0.026% | 5,299 | -7.849% |
| 2026-03-12 | 19.93 | 19.93 | 19.92 | 19.92 | -0.213% | 546 | -7.825% |
| 2026-03-11 | 20.06 | 20.06 | 19.95 | 19.96 | -0.635% | 3,282 | -8.022% |
| 2026-03-10 | 20.14 | 20.14 | 20.07 | 20.09 | -0.790% | 4,635 | -8.606% |
| 2026-03-09 | 19.82 | 20.28 | 19.82 | 20.25 | +0.536% | 3,735 | -9.328% |
| 2026-03-06 | 20.07 | 20.17 | 20.04 | 20.14 | -0.089% | 2,748 | -8.842% |
| 2026-03-05 | 20.12 | 20.16 | 20.12 | 20.16 | -0.275% | 2,302 | -8.923% |
| 2026-03-04 | 20.23 | 20.23 | 20.18 | 20.22 | -0.107% | 3,833 | -9.174% |
| 2026-03-03 | 20.10 | 20.30 | 20.10 | 20.24 | -0.013% | 5,430 | -9.271% |
| 2026-03-02 | 20.25 | 20.31 | 20.23 | 20.24 | -0.808% | 28,849 | -9.283% |
| 2026-02-27 | 20.37 | 20.40 | 20.37 | 20.40 | +0.495% | 3,668 | -10.016% |
| 2026-02-26 | 20.28 | 20.30 | 20.28 | 20.30 | +0.195% | 1,946 | -9.570% |
| 2026-02-25 | 20.25 | 20.26 | 20.24 | 20.26 | +0.024% | 572 | -9.394% |
| 2026-02-24 | 20.31 | 20.31 | 20.25 | 20.26 | -0.049% | 2,982 | -9.373% |
| 2026-02-23 | 20.15 | 20.31 | 20.15 | 20.27 | +0.375% | 3,401 | -9.417% |
| 2026-02-20 | 20.16 | 20.20 | 20.16 | 20.19 | -0.250% | 2,968 | -9.077% |
| 2026-02-19 | 20.24 | 20.24 | 20.24 | 20.24 | -0.026% | 31 | -9.305% |
| 2026-02-18 | 20.27 | 20.27 | 20.25 | 20.25 | -0.148% | 1,395 | -9.328% |
| 2026-02-17 | 20.24 | 20.30 | 20.24 | 20.28 | +0.026% | 5,888 | -9.462% |
| 2026-02-13 | 20.27 | 20.27 | 20.27 | 20.27 | +0.470% | 680 | -9.439% |
| 2026-02-12 | 20.14 | 20.18 | 20.14 | 20.18 | +0.699% | 6,296 | -9.013% |
| 2026-02-11 | 20.09 | 20.09 | 20.01 | 20.04 | -0.249% | 3,973 | -8.378% |
| 2026-02-10 | 20.07 | 20.09 | 20.06 | 20.09 | +0.652% | 1,852 | -8.606% |
| 2026-02-09 | 19.96 | 19.96 | 19.96 | 19.96 | -0.026% | 118 | -8.010% |
| 2026-02-06 | 19.96 | 19.96 | 19.96 | 19.96 | +0.101% | 179 | -8.034% |
| 2026-02-05 | 19.90 | 19.94 | 19.90 | 19.94 | +0.453% | 1,458 | -7.941% |
| 2026-02-04 | 19.83 | 19.89 | 19.82 | 19.86 | +0.077% | 3,989 | -7.524% |
| 2026-02-03 | 19.81 | 19.87 | 19.81 | 19.84 | +0.032% | 3,059 | -7.453% |
| 2026-02-02 | 19.89 | 19.89 | 19.83 | 19.83 | -0.382% | 10,673 | -7.423% |
| 2026-01-30 | 19.90 | 19.91 | 19.88 | 19.91 | -0.177% | 1,617 | -7.777% |
| 2026-01-29 | 19.93 | 19.94 | 19.90 | 19.94 | +0.175% | 975 | -7.940% |
| 2026-01-28 | 20.01 | 20.01 | 19.88 | 19.91 | -0.210% | 2,514 | -7.780% |
| 2026-01-27 | 19.96 | 19.99 | 19.94 | 19.95 | -0.399% | 11,221 | -7.973% |
| 2026-01-26 | 20.03 | 20.03 | 20.03 | 20.03 | +0.436% | 101 | -8.340% |
| 2026-01-23 | 19.91 | 19.94 | 19.90 | 19.94 | +0.074% | 25,389 | -7.940% |
| 2026-01-22 | 19.88 | 19.93 | 19.87 | 19.93 | +0.050% | 1,674 | -7.872% |
| 2026-01-21 | 19.87 | 19.92 | 19.87 | 19.92 | +0.378% | 2,039 | -7.826% |
| 2026-01-20 | 19.90 | 19.90 | 19.81 | 19.85 | -0.625% | 5,766 | -7.478% |
| 2026-01-16 | 20.00 | 20.00 | 19.93 | 19.97 | -0.399% | 2,677 | -8.057% |
| 2026-01-15 | 20.07 | 20.09 | 20.05 | 20.05 | +0.279% | 8,800 | -8.423% |
| 2026-01-14 | 20.02 | 20.02 | 19.99 | 19.99 | -0.029% | 537 | -8.168% |
| 2026-01-13 | 19.99 | 20.01 | 19.93 | 20.00 | +0.277% | 4,275 | -8.195% |
| 2026-01-12 | 19.94 | 19.95 | 19.94 | 19.95 | -0.097% | 823 | -7.941% |
| 2026-01-09 | 19.97 | 20.04 | 19.94 | 19.96 | +0.325% | 17,938 | -8.031% |
| 2026-01-08 | 19.98 | 20.00 | 19.87 | 19.90 | -0.323% | 4,732 | -7.732% |
| 2026-01-07 | 20.03 | 20.04 | 19.96 | 19.96 | +0.323% | 4,479 | -8.030% |
| 2026-01-06 | 20.03 | 20.04 | 19.86 | 19.90 | -0.312% | 104,922 | -7.733% |
| 2026-01-05 | 19.98 | 20.03 | 19.93 | 19.96 | +0.232% | 1,544 | -8.021% |
| 2026-01-02 | 20.01 | 20.01 | 19.85 | 19.92 | +0.031% | 5,132 | -7.808% |
| 2025-12-31 | 19.86 | 20.07 | 19.86 | 19.91 | -0.649% | 2,947 | -7.779% |
| 2025-12-30 | 20.01 | 20.06 | 19.95 | 20.04 | +0.224% | 3,126 | -8.378% |
| 2025-12-29 | 19.98 | 20.03 | 19.96 | 20.00 | +0.276% | 7,934 | -8.173% |
| 2025-12-26 | 20.00 | 20.00 | 19.94 | 19.94 | -0.223% | 1,555 | -7.919% |
| 2025-12-24 | 19.94 | 20.00 | 19.93 | 19.98 | +0.452% | 3,217 | -8.125% |
| 2025-12-23 | 19.85 | 19.91 | 19.85 | 19.89 | +0.027% | 3,658 | -7.709% |
| 2025-12-22 | 19.94 | 19.94 | 19.86 | 19.89 | -0.179% | 5,593 | -7.684% |
| 2025-12-19 | 19.93 | 19.93 | 19.93 | 19.93 | -0.271% | 1,120 | -7.850% |
| 2025-12-18 | 20.00 | 20.00 | 19.96 | 19.98 | +0.159% | 2,459 | -8.099% |
| 2025-12-17 | 19.85 | 19.97 | 19.85 | 19.95 | +0.113% | 5,933 | -7.953% |
| 2025-12-16 | 19.85 | 19.96 | 19.85 | 19.93 | +0.075% | 10,314 | -7.849% |
| 2025-12-15 | 19.97 | 20.00 | 19.91 | 19.91 | +0.025% | 2,046 | -7.780% |
| 2025-12-12 | 19.89 | 19.95 | 19.88 | 19.91 | -0.574% | 11,548 | -7.756% |
| 2025-12-11 | 20.06 | 20.06 | 20.01 | 20.02 | +0.129% | 2,415 | -8.286% |
| 2025-12-10 | 19.99 | 19.99 | 19.99 | 19.99 | -0.078% | 179 | -8.168% |
| 2025-12-09 | 19.98 | 20.01 | 19.98 | 20.01 | -0.025% | 2,422 | -8.240% |
| 2025-12-08 | 19.95 | 20.05 | 19.92 | 20.02 | +0.001% | 18,035 | -8.263% |
| 2025-12-05 | 20.05 | 20.05 | 20.01 | 20.01 | -0.299% | 2,595 | -8.262% |
| 2025-12-04 | 20.08 | 20.11 | 20.04 | 20.07 | -0.297% | 5,320 | -8.537% |
| 2025-12-03 | 20.11 | 20.13 | 20.10 | 20.13 | +0.097% | 2,819 | -8.808% |
| 2025-12-02 | 20.07 | 20.11 | 20.07 | 20.11 | +0.125% | 326 | -8.719% |
| 2025-12-01 | 20.11 | 20.12 | 20.06 | 20.09 | -0.926% | 5,613 | -8.605% |
| 2025-11-28 | 20.26 | 20.28 | 20.23 | 20.28 | -0.356% | 2,262 | -9.451% |
| 2025-11-26 | 20.24 | 20.35 | 20.24 | 20.35 | +0.345% | 1,285 | -9.773% |
| 2025-11-25 | 20.31 | 20.31 | 20.28 | 20.28 | +0.099% | 1,889 | -9.462% |
| 2025-11-24 | 20.22 | 20.29 | 20.21 | 20.26 | +0.322% | 1,251 | -9.373% |
| 2025-11-21 | 20.21 | 20.21 | 20.14 | 20.20 | +0.398% | 1,882 | -9.081% |
| 2025-11-20 | 20.13 | 20.13 | 20.08 | 20.11 | +0.203% | 5,987 | -8.719% |
| 2025-11-19 | 20.13 | 20.13 | 20.05 | 20.07 | -0.178% | 17,116 | -8.534% |
| 2025-11-18 | 20.09 | 20.15 | 20.09 | 20.11 | -0.102% | 5,410 | -8.697% |
| 2025-11-17 | 20.11 | 20.16 | 20.10 | 20.13 | +0.302% | 7,466 | -8.790% |
| 2025-11-14 | 20.07 | 20.08 | 20.05 | 20.07 | -0.595% | 2,785 | -8.514% |
| 2025-11-13 | 20.21 | 20.26 | 20.15 | 20.19 | -0.369% | 1,978 | -9.058% |
| 2025-11-12 | 20.29 | 20.29 | 20.26 | 20.26 | +0.073% | 8,305 | -9.394% |
| 2025-11-11 | 20.31 | 20.31 | 20.22 | 20.25 | +0.247% | 67,662 | -9.328% |
| 2025-11-10 | 20.21 | 20.24 | 20.17 | 20.20 | +0.025% | 8,375 | -9.104% |
| 2025-11-07 | 20.18 | 20.25 | 20.18 | 20.20 | -0.123% | 1,915 | -9.081% |
| 2025-11-06 | 20.20 | 20.23 | 20.18 | 20.22 | +0.669% | 5,604 | -9.193% |
| 2025-11-05 | 20.12 | 20.13 | 20.05 | 20.09 | -1.104% | 3,949 | -8.586% |
| 2025-11-04 | 20.28 | 20.34 | 20.26 | 20.31 | +0.493% | 4,969 | -9.595% |
| 2025-11-03 | 20.22 | 20.22 | 20.21 | 20.21 | -0.231% | 233 | -9.149% |
| 2025-10-31 | 20.29 | 20.29 | 20.26 | 20.26 | -0.238% | 623 | -9.359% |
| 2025-10-30 | 20.34 | 20.37 | 20.26 | 20.31 | -0.247% | 4,908 | -9.575% |
| 2025-10-29 | 20.53 | 20.53 | 20.35 | 20.36 | -1.090% | 12,512 | -9.798% |
| 2025-10-28 | 20.58 | 20.59 | 20.58 | 20.58 | +0.366% | 2,017 | -10.782% |
| 2025-10-27 | 20.44 | 20.50 | 20.44 | 20.50 | +0.158% | 692 | -10.455% |
| 2025-10-24 | 20.43 | 20.48 | 20.43 | 20.47 | +0.013% | 543 | -10.314% |
| 2025-10-23 | 20.50 | 20.50 | 20.42 | 20.47 | -0.414% | 3,205 | -10.302% |
| 2025-10-22 | 20.54 | 20.55 | 20.49 | 20.55 | +0.026% | 3,435 | -10.673% |
| 2025-10-21 | 20.53 | 20.55 | 20.51 | 20.55 | +0.390% | 361 | -10.650% |
| 2025-10-20 | 20.47 | 20.47 | 20.47 | 20.47 | +0.222% | 51 | -10.302% |
| 2025-10-17 | 20.43 | 20.44 | 20.42 | 20.42 | -0.193% | 883 | -10.103% |
| 2025-10-16 | 20.26 | 20.49 | 20.26 | 20.46 | +0.708% | 5,698 | -10.276% |
| 2025-10-15 | 20.40 | 20.40 | 20.29 | 20.32 | -0.294% | 7,100 | -9.640% |
| 2025-10-14 | 20.41 | 20.41 | 20.31 | 20.38 | +0.295% | 3,843 | -9.906% |
| 2025-10-13 | 20.27 | 20.32 | 20.27 | 20.32 | -0.050% | 2,059 | -9.640% |
| 2025-10-10 | 20.15 | 20.33 | 20.15 | 20.33 | +1.120% | 12,041 | -9.686% |
| 2025-10-09 | 20.13 | 20.14 | 20.11 | 20.11 | -0.023% | 1,937 | -8.674% |
| 2025-10-08 | 20.12 | 20.12 | 20.10 | 20.11 | -0.012% | 5,084 | -8.695% |
| 2025-10-07 | 20.13 | 20.13 | 20.11 | 20.11 | +0.386% | 1,244 | -8.707% |
| 2025-10-06 | 20.11 | 20.14 | 20.03 | 20.03 | -0.670% | 2,403 | -8.354% |
| 2025-10-03 | 20.17 | 20.17 | 20.16 | 20.17 | -0.024% | 623 | -8.968% |
| 2025-10-02 | 20.21 | 20.21 | 20.17 | 20.17 | +0.248% | 70,542 | -8.990% |
| 2025-10-01 | 20.18 | 20.18 | 20.12 | 20.13 | +0.155% | 542 | -8.765% |
| 2025-09-30 | 20.14 | 20.14 | 20.09 | 20.09 | -0.278% | 1,100 | -8.624% |
| 2025-09-29 | 20.10 | 20.22 | 20.10 | 20.15 | +0.649% | 8,683 | -8.878% |
| 2025-09-26 | 20.03 | 20.04 | 20.02 | 20.02 | -0.223% | 424 | -8.286% |
| 2025-09-25 | 20.03 | 20.07 | 19.96 | 20.06 | +0.024% | 3,038 | -8.491% |
| 2025-09-24 | 20.07 | 20.08 | 20.01 | 20.06 | -0.202% | 1,927 | -8.469% |
| 2025-09-23 | 19.99 | 20.10 | 19.99 | 20.10 | +0.428% | 449 | -8.654% |
| 2025-09-22 | 20.00 | 20.02 | 20.00 | 20.02 | -0.258% | 1,860 | -8.263% |
| 2025-09-19 | 20.03 | 20.07 | 20.03 | 20.07 | -0.112% | 536 | -8.500% |
| 2025-09-18 | 20.06 | 20.09 | 20.06 | 20.09 | -0.617% | 1,347 | -8.602% |
| 2025-09-17 | 20.27 | 20.32 | 20.20 | 20.21 | -0.350% | 1,121 | -9.166% |
| 2025-09-16 | 20.23 | 20.28 | 20.23 | 20.28 | +0.126% | 3,515 | -9.484% |
| 2025-09-15 | 20.17 | 20.30 | 20.17 | 20.26 | +0.180% | 2,426 | -9.370% |
| 2025-09-12 | 20.22 | 20.22 | 20.22 | 20.22 | -0.150% | 31 | -9.206% |
| 2025-09-11 | 20.24 | 20.31 | 20.24 | 20.25 | +0.313% | 846 | -9.342% |
| 2025-09-10 | 20.19 | 20.19 | 20.19 | 20.19 | +0.423% | 55 | -9.058% |
| 2025-09-09 | 20.08 | 20.11 | 20.08 | 20.11 | -0.370% | 650 | -8.674% |
| 2025-09-08 | 20.15 | 20.21 | 20.14 | 20.18 | +1.047% | 3,699 | -9.012% |
| 2025-09-05 | 19.88 | 19.97 | 19.88 | 19.97 | +0.964% | 16,048 | -8.059% |
| 2025-09-04 | 19.71 | 19.78 | 19.70 | 19.78 | +0.611% | 1,380 | -7.173% |
| 2025-09-03 | 19.64 | 19.70 | 19.64 | 19.66 | +0.665% | 1,185 | -6.606% |
| 2025-09-02 | 19.53 | 19.53 | 19.49 | 19.53 | -0.480% | 1,297 | -5.985% |
| 2025-08-29 | 19.66 | 19.70 | 19.62 | 19.62 | -0.183% | 1,483 | -6.436% |
| 2025-08-28 | 19.67 | 19.69 | 19.65 | 19.66 | +0.082% | 14,705 | -6.607% |
| 2025-08-27 | 19.58 | 19.64 | 19.58 | 19.64 | -0.082% | 567 | -6.530% |
| 2025-08-26 | 19.61 | 19.66 | 19.61 | 19.66 | +0.077% | 4,243 | -6.607% |
| 2025-08-25 | 19.61 | 19.65 | 19.61 | 19.64 | -0.152% | 2,167 | -6.535% |
| 2025-08-22 | 19.70 | 19.73 | 19.67 | 19.67 | +0.459% | 2,157 | -6.677% |
| 2025-08-21 | 19.64 | 19.64 | 19.55 | 19.59 | -0.480% | 2,201 | -6.249% |
| 2025-08-20 | 19.63 | 19.68 | 19.63 | 19.68 | +0.126% | 144 | -6.699% |
| 2025-08-19 | 19.69 | 19.69 | 19.59 | 19.65 | +0.279% | 19,805 | -6.581% |
| 2025-08-18 | 19.59 | 19.63 | 19.55 | 19.60 | +0.077% | 11,499 | -6.321% |
| 2025-08-15 | 19.57 | 19.59 | 19.55 | 19.59 | -0.456% | 7,540 | -6.249% |
| 2025-08-14 | 19.68 | 19.72 | 19.65 | 19.67 | -0.592% | 3,280 | -6.677% |
| 2025-08-13 | 19.72 | 19.82 | 19.72 | 19.79 | +0.653% | 3,961 | -7.229% |
| 2025-08-12 | 19.67 | 19.67 | 19.62 | 19.66 | -0.438% | 18,964 | -6.623% |
| 2025-08-11 | 19.95 | 19.95 | 19.73 | 19.75 | -0.148% | 7,820 | -7.032% |
| 2025-08-08 | 19.75 | 19.78 | 19.72 | 19.78 | -0.079% | 5,157 | -7.170% |
| 2025-08-07 | 19.89 | 19.94 | 19.79 | 19.79 | -0.077% | 1,090 | -7.243% |
| 2025-08-06 | 19.86 | 19.88 | 19.79 | 19.81 | -0.801% | 2,172 | -7.314% |
| 2025-08-05 | 19.94 | 19.97 | 19.91 | 19.97 | +0.452% | 2,738 | -8.056% |
| 2025-08-04 | 19.85 | 19.91 | 19.83 | 19.88 | +0.283% | 1,907 | -7.640% |
| 2025-08-01 | 19.81 | 19.83 | 19.79 | 19.82 | +1.108% | 7,905 | -7.379% |
| 2025-07-31 | 19.62 | 19.67 | 19.61 | 19.61 | +0.290% | 10,934 | -6.352% |
| 2025-07-30 | 19.54 | 19.62 | 19.54 | 19.55 | -0.761% | 1,789 | -6.081% |
| 2025-07-29 | 19.70 | 19.70 | 19.70 | 19.70 | +1.205% | 0 | -6.796% |
| 2025-07-28 | 19.46 | 19.50 | 19.43 | 19.47 | -0.430% | 576 | -5.674% |
| 2025-07-25 | 19.50 | 19.55 | 19.50 | 19.55 | +0.460% | 1,336 | -6.079% |
| 2025-07-24 | 19.44 | 19.53 | 19.44 | 19.46 | -0.065% | 2,721 | -5.647% |
| 2025-07-23 | 19.45 | 19.50 | 19.44 | 19.47 | -0.549% | 2,484 | -5.708% |
| 2025-07-22 | 19.56 | 19.58 | 19.56 | 19.58 | +0.548% | 254 | -6.225% |
| 2025-07-21 | 19.51 | 19.58 | 19.47 | 19.47 | +0.428% | 344 | -5.711% |
| 2025-07-18 | 19.33 | 19.43 | 19.33 | 19.39 | +0.418% | 1,172 | -5.307% |
| 2025-07-17 | 19.34 | 19.34 | 19.28 | 19.31 | +0.072% | 770 | -4.911% |
| 2025-07-16 | 19.25 | 19.33 | 19.22 | 19.30 | -0.126% | 4,767 | -4.843% |
| 2025-07-15 | 19.38 | 19.38 | 19.30 | 19.32 | -0.465% | 907 | -4.963% |
| 2025-07-14 | 19.40 | 19.43 | 19.36 | 19.41 | -0.190% | 8,075 | -5.404% |
| 2025-07-11 | 19.48 | 19.48 | 19.45 | 19.45 | -1.057% | 1,939 | -5.584% |
| 2025-07-10 | 19.58 | 19.70 | 19.57 | 19.65 | +0.256% | 9,210 | -6.582% |
| 2025-07-09 | 19.57 | 19.63 | 19.55 | 19.60 | +0.633% | 7,215 | -6.343% |
| 2025-07-08 | 19.40 | 19.48 | 19.39 | 19.48 | -0.045% | 1,811 | -5.750% |
| 2025-07-07 | 19.53 | 19.58 | 19.44 | 19.49 | -0.865% | 9,522 | -5.792% |
| 2025-07-03 | 19.61 | 19.72 | 19.61 | 19.66 | -0.456% | 2,491 | -6.607% |
| 2025-07-02 | 19.67 | 19.77 | 19.66 | 19.75 | -0.575% | 8,814 | -7.033% |
| 2025-07-01 | 19.88 | 19.90 | 19.75 | 19.86 | -0.579% | 132,400 | -7.568% |
| 2025-06-30 | 19.98 | 20.04 | 19.98 | 19.98 | -0.050% | 758,494 | -8.103% |
| 2025-06-27 | 19.96 | 20.04 | 19.96 | 19.99 | +0.050% | 2,700 | -8.149% |
| 2025-06-26 | 19.97 | 19.98 | 19.97 | 19.98 | 0.000% | 1,656 | -8.103% |
| 2025-06-25 | 19.98 | 19.99 | 19.97 | 19.98 | 0.000% | 12,081 | -8.103% |
| 2025-06-24 | 19.96 | 20.00 | 19.96 | 19.98 | -0.150% | 2,863 | -8.103% |
| 2025-06-23 | 19.97 | 20.01 | 19.97 | 20.01 | +0.100% | 865 | -8.240% |
| 2025-06-20 | 19.95 | 19.99 | 19.95 | 19.99 | +0.295% | 1,489 | -8.149% |
| 2025-06-18 | 19.94 | 19.94 | 19.93 | 19.93 | -0.044% | 5,239 | -7.878% |
| 2025-06-17 | 19.91 | 19.94 | 19.89 | 19.94 | +0.254% | 6,829 | -7.918% |
| 2025-06-16 | 19.89 | 19.98 | 19.87 | 19.89 | -0.103% | 33,047 | -7.684% |
| 2025-06-13 | 19.94 | 19.95 | 19.88 | 19.91 | -0.075% | 67,368 | -7.780% |
| 2025-06-12 | 19.91 | 20.00 | 19.71 | 19.93 | +0.025% | 777,681 | -7.849% |
| 2025-06-11 | 19.86 | 19.94 | 19.86 | 19.92 | +0.353% | 1,440 | -7.826% |
| 2025-06-10 | 19.89 | 19.94 | 19.84 | 19.85 | +0.051% | 2,858 | -7.501% |
| 2025-06-09 | 19.89 | 19.89 | 19.80 | 19.84 | +0.201% | 22,217 | -7.453% |
| 2025-06-06 | 19.82 | 19.89 | 19.79 | 19.80 | -0.324% | 22,824 | -7.267% |
| 2025-06-05 | 19.86 | 19.90 | 19.83 | 19.86 | +0.076% | 861 | -7.568% |
| 2025-06-04 | 19.80 | 19.87 | 19.80 | 19.85 | +0.503% | 5,043 | -7.497% |
| 2025-06-03 | 19.79 | 19.86 | 19.73 | 19.75 | +0.024% | 11,850 | -7.032% |
| 2025-06-02 | 19.76 | 19.80 | 19.73 | 19.75 | -0.323% | 15,159 | -7.010% |
| 2025-05-30 | 19.78 | 19.81 | 19.78 | 19.81 | -0.078% | 1,357 | -7.311% |
| 2025-05-29 | 19.77 | 19.87 | 19.74 | 19.82 | +0.431% | 10,441 | -7.383% |
| 2025-05-28 | 19.77 | 19.78 | 19.69 | 19.74 | -0.055% | 13,231 | -6.984% |
| 2025-05-27 | 19.68 | 19.77 | 19.67 | 19.75 | +0.410% | 2,795 | -7.036% |
| 2025-05-23 | 19.58 | 19.74 | 19.58 | 19.67 | +0.126% | 918 | -6.654% |
| 2025-05-22 | 19.61 | 19.67 | 19.51 | 19.65 | +0.308% | 15,224 | -6.536% |
| 2025-05-21 | 19.63 | 19.71 | 19.53 | 19.58 | -0.762% | 5,532 | -6.248% |
| 2025-05-20 | 19.67 | 19.74 | 19.67 | 19.74 | -0.052% | 3,420 | -6.963% |
| 2025-05-19 | 19.65 | 19.75 | 19.65 | 19.75 | -0.274% | 205 | -7.011% |
| 2025-05-16 | 19.77 | 19.84 | 19.75 | 19.80 | +0.126% | 3,491 | -7.266% |
| 2025-05-15 | 19.69 | 19.81 | 19.69 | 19.77 | +0.329% | 9,209 | -7.149% |
| 2025-05-14 | 19.75 | 19.75 | 19.71 | 19.71 | -0.253% | 1,164 | -6.844% |
| 2025-05-13 | 19.66 | 19.82 | 19.66 | 19.76 | -0.305% | 11,377 | -7.079% |
| 2025-05-12 | 19.76 | 19.88 | 19.75 | 19.82 | -0.149% | 4,014 | -7.363% |
| 2025-05-09 | 19.90 | 19.90 | 19.78 | 19.85 | +0.027% | 3,693 | -7.501% |
| 2025-05-08 | 19.90 | 19.92 | 19.78 | 19.84 | -0.403% | 35,464 | -7.476% |
| 2025-05-07 | 19.88 | 19.97 | 19.88 | 19.93 | +0.131% | 4,119 | -7.849% |
| 2025-05-06 | 19.82 | 19.90 | 19.82 | 19.90 | +0.349% | 2,994 | -7.729% |
| 2025-05-05 | 19.77 | 19.90 | 19.76 | 19.83 | -0.051% | 11,186 | -7.407% |
| 2025-05-02 | 19.87 | 19.94 | 19.84 | 19.84 | -0.711% | 6,202 | -7.454% |
| 2025-05-01 | 20.05 | 20.05 | 19.91 | 19.98 | -0.140% | 6,503 | -8.112% |
| 2025-04-30 | 20.02 | 20.12 | 20.01 | 20.01 | -0.473% | 455 | -8.240% |
| 2025-04-29 | 20.15 | 20.15 | 20.11 | 20.11 | +0.249% | 164 | -8.674% |
| 2025-04-28 | 20.05 | 20.06 | 19.97 | 20.06 | +0.326% | 454 | -8.447% |
| 2025-04-25 | 19.98 | 20.04 | 19.98 | 19.99 | +0.326% | 772 | -8.149% |
| 2025-04-24 | 19.82 | 19.97 | 19.82 | 19.93 | +0.733% | 502 | -7.849% |
| 2025-04-23 | 19.82 | 19.91 | 19.78 | 19.78 | +0.406% | 201 | -7.173% |
| 2025-04-22 | 19.63 | 19.82 | 19.63 | 19.70 | +0.357% | 1,212 | -6.796% |
| 2025-04-21 | 19.67 | 19.75 | 19.58 | 19.63 | -0.909% | 2,954 | -6.464% |
| 2025-04-17 | 19.83 | 19.83 | 19.81 | 19.81 | -0.427% | 400 | -7.314% |
| 2025-04-16 | 19.84 | 19.89 | 19.84 | 19.89 | +0.201% | 37,626 | -7.710% |
| 2025-04-15 | 19.80 | 19.87 | 19.80 | 19.86 | +0.177% | 11,161 | -7.524% |
| 2025-04-14 | 19.68 | 19.82 | 19.68 | 19.82 | 0.000% | 185 | -7.361% |