TEND
iShares Large Cap 10% Target Buffer Dec ETF
stockBATSETF
At CloseOct 1, 2026 1:39:13 PM EDT
28.00USD-0.249%(-0.07)344
28.19Bid28.24Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.15USD+0.529%(+0.15)
TEND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.18 | 28.18 | 28.11 | 28.15 | +0.422% | 4,137 | 0.000% |
| 2026-10-01 | 27.98 | 28.06 | 27.90 | 28.03 | +0.084% | 24,038 | +0.422% |
| 2026-09-30 | 28.10 | 28.11 | 28.01 | 28.01 | -0.012% | 37,475 | +0.506% |
| 2026-09-29 | 28.00 | 28.01 | 27.99 | 28.01 | -0.093% | 34,920 | +0.493% |
| 2026-09-28 | 28.01 | 28.10 | 28.01 | 28.04 | -0.333% | 1,600 | +0.399% |
| 2026-09-25 | 28.10 | 28.13 | 28.07 | 28.13 | +0.224% | 3,070 | +0.065% |
| 2026-09-24 | 28.00 | 28.07 | 28.00 | 28.07 | +0.042% | 631 | +0.289% |
| 2026-09-23 | 28.06 | 28.06 | 28.06 | 28.06 | -0.434% | 37 | +0.331% |
| 2026-09-22 | 28.23 | 28.23 | 28.14 | 28.18 | +0.045% | 2,243 | -0.104% |
| 2026-09-21 | 28.09 | 28.18 | 28.09 | 28.16 | +0.826% | 3,621 | -0.060% |
| 2026-09-18 | 27.84 | 27.93 | 27.84 | 27.93 | +0.052% | 2,899 | +0.765% |
| 2026-09-17 | 27.89 | 27.92 | 27.89 | 27.92 | +0.812% | 1,387 | +0.817% |
| 2026-09-16 | 27.70 | 27.70 | 27.70 | 27.70 | -0.256% | 49 | +1.636% |
| 2026-09-15 | 27.79 | 27.79 | 27.74 | 27.77 | -0.279% | 2,190 | +1.376% |
| 2026-09-14 | 27.89 | 27.89 | 27.84 | 27.84 | -0.273% | 819 | +1.093% |
| 2026-09-11 | 27.91 | 27.92 | 27.91 | 27.92 | +0.622% | 316 | +0.817% |
| 2026-09-10 | 27.75 | 27.75 | 27.75 | 27.75 | -0.370% | 42 | +1.444% |
| 2026-09-09 | 27.85 | 27.85 | 27.85 | 27.85 | -0.254% | 1,806 | +1.069% |
| 2026-09-08 | 28.27 | 28.27 | 27.92 | 27.92 | -0.388% | 1,409 | +0.813% |
| 2026-09-04 | 28.03 | 28.03 | 28.03 | 28.03 | -0.034% | 4,042 | +0.422% |
| 2026-09-03 | 27.98 | 28.05 | 27.98 | 28.04 | +0.500% | 704 | +0.387% |
| 2026-09-02 | 27.88 | 27.90 | 27.88 | 27.90 | +0.342% | 5,987 | +0.890% |
| 2026-09-01 | 27.80 | 27.84 | 27.80 | 27.80 | -0.468% | 701 | +1.234% |
| 2026-08-31 | 27.92 | 27.94 | 27.88 | 27.94 | -0.034% | 2,031 | +0.761% |
| 2026-08-28 | 27.99 | 28.05 | 27.95 | 27.95 | -0.089% | 758 | +0.727% |
| 2026-08-27 | 27.97 | 27.97 | 27.97 | 27.97 | +0.394% | 1,286 | +0.637% |
| 2026-08-26 | 27.82 | 27.86 | 27.82 | 27.86 | +0.019% | 2,228 | +1.034% |
| 2026-08-25 | 27.86 | 27.86 | 27.84 | 27.86 | +0.180% | 3,241 | +1.053% |
| 2026-08-24 | 27.80 | 27.81 | 27.80 | 27.80 | -0.108% | 700 | +1.234% |
| 2026-08-21 | 27.87 | 27.88 | 27.80 | 27.84 | +0.225% | 9,583 | +1.125% |
| 2026-08-20 | 27.86 | 27.86 | 27.76 | 27.77 | -0.386% | 15,513 | +1.353% |
| 2026-08-19 | 27.90 | 27.94 | 27.88 | 27.88 | +0.036% | 6,553 | +0.962% |
| 2026-08-18 | 27.88 | 27.88 | 27.85 | 27.87 | -0.197% | 12,256 | +0.998% |
| 2026-08-17 | 27.93 | 27.97 | 27.93 | 27.93 | -0.125% | 11,756 | +0.799% |
| 2026-08-14 | 27.95 | 27.96 | 27.95 | 27.96 | +0.072% | 2,360 | +0.673% |
| 2026-08-13 | 27.97 | 27.97 | 27.94 | 27.94 | +0.180% | 770 | +0.745% |
| 2026-08-12 | 27.91 | 27.91 | 27.89 | 27.89 | +0.191% | 1,040 | +0.927% |
| 2026-08-11 | 27.71 | 27.91 | 27.71 | 27.84 | -0.109% | 4,970 | +1.119% |
| 2026-08-10 | 27.91 | 27.91 | 27.87 | 27.87 | -0.010% | 1,020 | +1.009% |
| 2026-08-07 | 27.85 | 27.87 | 27.85 | 27.87 | +0.271% | 1,481 | +0.999% |
| 2026-08-06 | 27.79 | 27.79 | 27.79 | 27.79 | -0.128% | 537 | +1.273% |
| 2026-08-05 | 27.81 | 27.86 | 27.80 | 27.83 | -0.072% | 29,386 | +1.143% |
| 2026-08-04 | 27.68 | 27.87 | 27.68 | 27.85 | +1.016% | 63,635 | +1.071% |
| 2026-08-03 | 27.53 | 27.57 | 27.53 | 27.57 | +0.536% | 1,024 | +2.097% |
| 2026-07-31 | 27.33 | 27.42 | 27.27 | 27.42 | +0.591% | 1,376 | +2.644% |
| 2026-07-30 | 27.23 | 27.26 | 27.23 | 27.26 | +1.111% | 802 | +3.251% |
| 2026-07-29 | 27.06 | 27.13 | 26.96 | 26.96 | -1.030% | 1,264 | +4.398% |
| 2026-07-28 | 27.24 | 27.24 | 27.24 | 27.24 | +0.216% | 167 | +3.322% |
| 2026-07-27 | 27.16 | 27.19 | 27.13 | 27.18 | +0.072% | 3,424 | +3.546% |
| 2026-07-24 | 27.16 | 27.16 | 27.16 | 27.16 | -0.019% | 376 | +3.620% |
| 2026-07-23 | 27.17 | 27.17 | 27.10 | 27.17 | -0.767% | 6,218 | +3.600% |
| 2026-07-22 | 27.38 | 27.40 | 27.36 | 27.38 | 0.000% | 1,856 | +2.806% |
| 2026-07-21 | 27.38 | 27.38 | 27.38 | 27.38 | +0.569% | 215 | +2.806% |
| 2026-07-20 | 27.29 | 27.31 | 27.23 | 27.23 | -0.089% | 4,912 | +3.391% |
| 2026-07-17 | 27.26 | 27.33 | 27.20 | 27.25 | -0.586% | 1,806 | +3.298% |
| 2026-07-16 | 27.47 | 27.47 | 27.34 | 27.41 | -0.166% | 8,251 | +2.693% |
| 2026-07-15 | 27.46 | 27.46 | 27.46 | 27.46 | +0.178% | 499 | +2.522% |
| 2026-07-14 | 27.40 | 27.43 | 27.40 | 27.41 | +0.300% | 3,796 | +2.704% |
| 2026-07-13 | 27.40 | 27.40 | 27.32 | 27.32 | -0.492% | 11,640 | +3.013% |
| 2026-07-10 | 27.41 | 27.46 | 27.40 | 27.46 | +0.292% | 931 | +2.506% |
| 2026-07-09 | 27.32 | 27.38 | 27.28 | 27.38 | +0.440% | 1,925 | +2.806% |
| 2026-07-08 | 27.20 | 27.27 | 27.15 | 27.26 | -0.183% | 3,769 | +3.258% |
| 2026-07-07 | 27.30 | 27.34 | 27.30 | 27.31 | -0.127% | 6,734 | +3.069% |
| 2026-07-06 | 27.34 | 27.37 | 27.31 | 27.34 | +0.498% | 16,239 | +2.938% |
| 2026-07-02 | 27.30 | 27.32 | 27.13 | 27.21 | -0.044% | 13,280 | +3.451% |
| 2026-07-01 | 27.20 | 27.29 | 27.20 | 27.22 | -0.059% | 264,663 | +3.405% |
| 2026-06-30 | 27.18 | 27.24 | 27.18 | 27.24 | +0.547% | 5,276 | +3.344% |
| 2026-06-29 | 27.09 | 27.09 | 27.09 | 27.09 | +0.643% | 139 | +3.909% |
| 2026-06-26 | 26.92 | 26.93 | 26.91 | 26.92 | +0.078% | 45,044 | +4.577% |
| 2026-06-25 | 26.94 | 27.00 | 26.90 | 26.90 | -0.018% | 2,803 | +4.659% |
| 2026-06-24 | 27.00 | 27.05 | 26.87 | 26.90 | -0.185% | 24,160 | +4.640% |
| 2026-06-23 | 27.02 | 27.02 | 26.93 | 26.95 | -0.773% | 12,746 | +4.446% |
| 2026-06-22 | 27.23 | 27.23 | 27.13 | 27.16 | +0.037% | 636 | +3.638% |
| 2026-06-18 | 27.13 | 27.16 | 27.13 | 27.15 | +0.667% | 11,638 | +3.677% |
| 2026-06-17 | 27.21 | 27.22 | 26.97 | 26.97 | -0.853% | 10,406 | +4.369% |
| 2026-06-16 | 27.27 | 27.29 | 27.20 | 27.20 | -0.103% | 15,685 | +3.479% |
| 2026-06-15 | 27.25 | 27.25 | 27.23 | 27.23 | +0.927% | 11,990 | +3.372% |
| 2026-06-12 | 26.93 | 27.03 | 26.93 | 26.98 | +0.148% | 2,502 | +4.330% |
| 2026-06-11 | 26.71 | 26.94 | 26.65 | 26.94 | +0.999% | 11,643 | +4.485% |
| 2026-06-10 | 26.82 | 26.83 | 26.67 | 26.67 | -0.916% | 4,630 | +5.529% |
| 2026-06-09 | 26.98 | 27.00 | 26.89 | 26.92 | -0.094% | 3,711 | +4.562% |
| 2026-06-08 | 27.02 | 27.06 | 26.95 | 26.95 | +0.094% | 1,742 | +4.465% |
| 2026-06-05 | 27.21 | 27.21 | 26.91 | 26.92 | -1.356% | 3,471 | +4.562% |
| 2026-06-04 | 27.26 | 27.29 | 27.23 | 27.29 | +0.299% | 1,923 | +3.145% |
| 2026-06-03 | 27.25 | 27.25 | 27.21 | 27.21 | -0.280% | 6,036 | +3.453% |
| 2026-06-02 | 27.30 | 27.31 | 27.29 | 27.29 | +0.165% | 1,419 | +3.164% |
| 2026-06-01 | 27.28 | 27.29 | 27.23 | 27.24 | +0.073% | 3,165 | +3.334% |
| 2026-05-29 | 27.21 | 27.23 | 27.21 | 27.22 | +0.110% | 6,883 | +3.410% |
| 2026-05-28 | 27.11 | 27.19 | 27.09 | 27.19 | +0.184% | 300 | +3.524% |
| 2026-05-27 | 27.17 | 27.17 | 27.07 | 27.14 | +0.222% | 7,074 | +3.715% |
| 2026-05-26 | 27.11 | 27.13 | 27.08 | 27.08 | +0.296% | 3,137 | +3.945% |
| 2026-05-22 | 27.08 | 27.08 | 27.00 | 27.00 | +0.223% | 1,740 | +4.253% |
| 2026-05-21 | 26.88 | 27.02 | 26.88 | 26.94 | +0.149% | 31,929 | +4.485% |
| 2026-05-20 | 26.86 | 26.91 | 26.84 | 26.90 | +0.475% | 11,886 | +4.640% |
| 2026-05-19 | 26.75 | 26.84 | 26.75 | 26.77 | -0.436% | 1,173 | +5.137% |
| 2026-05-18 | 26.94 | 26.94 | 26.82 | 26.89 | +0.037% | 8,983 | +4.679% |
| 2026-05-15 | 26.93 | 26.94 | 26.86 | 26.88 | -0.444% | 6,888 | +4.718% |
| 2026-05-14 | 26.91 | 27.01 | 26.91 | 27.00 | +0.484% | 28,839 | +4.253% |
| 2026-05-13 | 26.87 | 26.89 | 26.86 | 26.87 | +0.105% | 7,178 | +4.757% |
| 2026-05-12 | 26.73 | 26.84 | 26.73 | 26.84 | -0.012% | 1,207 | +4.867% |
| 2026-05-11 | 26.85 | 26.86 | 26.84 | 26.84 | +0.093% | 6,611 | +4.855% |
| 2026-05-08 | 26.77 | 26.83 | 26.75 | 26.82 | +0.374% | 9,913 | +4.952% |
| 2026-05-07 | 26.77 | 26.77 | 26.72 | 26.72 | -0.210% | 20,609 | +5.345% |
| 2026-05-06 | 26.78 | 26.78 | 26.78 | 26.78 | +0.757% | 516 | +5.124% |
| 2026-05-05 | 26.59 | 26.62 | 26.57 | 26.57 | +0.511% | 3,103 | +5.920% |
| 2026-05-04 | 26.49 | 26.49 | 26.41 | 26.44 | -0.325% | 6,256,875 | +6.461% |
| 2026-05-01 | 26.53 | 26.55 | 26.52 | 26.53 | +0.163% | 2,559 | +6.114% |
| 2026-04-30 | 26.48 | 26.48 | 26.48 | 26.48 | +0.812% | 153 | +6.287% |
| 2026-04-29 | 26.27 | 26.30 | 26.26 | 26.27 | -0.038% | 3,055 | +7.150% |
| 2026-04-28 | 26.32 | 26.32 | 26.26 | 26.28 | -0.377% | 9,214 | +7.109% |
| 2026-04-27 | 26.37 | 26.38 | 26.37 | 26.38 | +0.188% | 3,398 | +6.705% |
| 2026-04-24 | 26.36 | 26.36 | 26.32 | 26.33 | +0.450% | 29,979 | +6.905% |
| 2026-04-23 | 26.25 | 26.29 | 26.12 | 26.21 | -0.221% | 13,436 | +7.387% |
| 2026-04-22 | 26.22 | 26.27 | 26.22 | 26.27 | +0.536% | 4,337 | +7.150% |
| 2026-04-21 | 26.22 | 26.25 | 26.07 | 26.13 | -0.267% | 1,775 | +7.724% |
| 2026-04-20 | 26.21 | 26.25 | 26.18 | 26.20 | -0.266% | 5,573 | +7.436% |
| 2026-04-17 | 26.21 | 26.31 | 26.21 | 26.27 | +0.883% | 5,114 | +7.150% |
| 2026-04-16 | 26.04 | 26.09 | 26.02 | 26.04 | 0.000% | 7,833 | +8.096% |
| 2026-04-15 | 25.88 | 26.04 | 25.88 | 26.04 | +0.613% | 17,015 | +8.096% |
| 2026-04-14 | 25.85 | 25.89 | 25.85 | 25.88 | +0.784% | 2,261 | +8.758% |
| 2026-04-13 | 25.47 | 25.68 | 25.42 | 25.68 | +0.686% | 16,635 | +9.611% |
| 2026-04-10 | 25.53 | 25.55 | 25.50 | 25.50 | -0.020% | 4,158 | +10.363% |
| 2026-04-09 | 25.33 | 25.54 | 25.33 | 25.51 | +0.275% | 31,218 | +10.342% |
| 2026-04-08 | 25.38 | 25.44 | 25.35 | 25.44 | +1.801% | 14,729 | +10.645% |
| 2026-04-07 | 24.87 | 24.99 | 24.79 | 24.99 | 0.000% | 12,514 | +12.638% |
| 2026-04-06 | 24.88 | 24.99 | 24.88 | 24.99 | +0.435% | 15,874 | +12.638% |
| 2026-04-02 | 24.86 | 24.88 | 24.84 | 24.88 | +0.064% | 2,219 | +13.128% |
| 2026-04-01 | 24.86 | 24.92 | 24.86 | 24.87 | +0.467% | 3,324 | +13.201% |
| 2026-03-31 | 24.44 | 24.75 | 24.44 | 24.75 | +2.104% | 3,797 | +13.730% |
| 2026-03-30 | 24.42 | 24.42 | 24.24 | 24.24 | -0.165% | 3,760 | +16.123% |
| 2026-03-27 | 24.50 | 24.50 | 24.28 | 24.28 | -1.261% | 20,538 | +15.932% |
| 2026-03-26 | 24.82 | 24.82 | 24.59 | 24.59 | -1.131% | 12,266 | +14.470% |
| 2026-03-25 | 24.87 | 24.94 | 24.87 | 24.87 | +0.288% | 24,538 | +13.175% |
| 2026-03-24 | 24.81 | 24.84 | 24.77 | 24.80 | -0.231% | 33,566 | +13.501% |
| 2026-03-23 | 25.03 | 25.03 | 24.84 | 24.86 | +0.925% | 17,051 | +13.238% |
| 2026-03-20 | 24.79 | 24.79 | 24.56 | 24.63 | -1.205% | 4,513 | +14.286% |
| 2026-03-19 | 24.87 | 24.96 | 24.82 | 24.93 | -0.087% | 8,136 | +12.909% |
| 2026-03-18 | 25.14 | 25.14 | 24.95 | 24.95 | -1.123% | 6,597,049 | +12.811% |
| 2026-03-17 | 25.29 | 25.29 | 25.21 | 25.23 | +0.218% | 18,094 | +11.544% |
| 2026-03-16 | 25.21 | 25.21 | 25.12 | 25.18 | +0.801% | 56,992 | +11.788% |
| 2026-03-13 | 25.14 | 25.20 | 24.95 | 24.98 | -0.439% | 52,395 | +12.683% |
| 2026-03-12 | 25.21 | 25.21 | 25.09 | 25.09 | -1.104% | 82,318 | +12.189% |
| 2026-03-11 | 25.41 | 25.41 | 25.29 | 25.37 | +0.104% | 12,167 | +10.951% |
| 2026-03-10 | 25.36 | 25.51 | 25.29 | 25.34 | -0.339% | 29,506 | +11.066% |
| 2026-03-09 | 25.02 | 25.43 | 24.98 | 25.43 | +0.738% | 28,273 | +10.689% |
| 2026-03-06 | 25.20 | 25.31 | 25.19 | 25.24 | -0.811% | 44,685 | +11.506% |
| 2026-03-05 | 25.45 | 25.45 | 25.34 | 25.45 | -0.502% | 8,391 | +10.602% |
| 2026-03-04 | 25.48 | 25.63 | 25.47 | 25.58 | +0.505% | 13,662 | +10.047% |
| 2026-03-03 | 25.18 | 25.48 | 25.14 | 25.45 | -0.608% | 26,645 | +10.602% |
| 2026-03-02 | 25.60 | 25.61 | 25.52 | 25.61 | +0.022% | 40,497 | +9.930% |
| 2026-02-27 | 25.47 | 25.60 | 25.47 | 25.60 | -0.312% | 14,434 | +9.954% |
| 2026-02-26 | 25.65 | 25.68 | 25.52 | 25.68 | -0.278% | 26,394 | +9.611% |
| 2026-02-25 | 25.66 | 25.77 | 25.66 | 25.75 | +0.631% | 14,927 | +9.307% |
| 2026-02-24 | 25.58 | 25.62 | 25.58 | 25.59 | +0.520% | 1,618 | +9.997% |
| 2026-02-23 | 25.65 | 25.65 | 25.45 | 25.46 | -0.742% | 18,244 | +10.569% |
| 2026-02-20 | 25.59 | 25.66 | 25.59 | 25.65 | +0.486% | 6,332 | +9.749% |
| 2026-02-19 | 25.56 | 25.57 | 25.48 | 25.52 | -0.259% | 6,034 | +10.282% |
| 2026-02-18 | 25.64 | 25.66 | 25.51 | 25.59 | +0.368% | 6,928 | +9.997% |
| 2026-02-17 | 25.48 | 25.64 | 25.38 | 25.50 | +0.241% | 97,346 | +10.402% |
| 2026-02-13 | 25.49 | 25.57 | 25.43 | 25.43 | -0.010% | 106,944 | +10.667% |
| 2026-02-12 | 25.80 | 25.80 | 25.44 | 25.44 | -1.104% | 9,428 | +10.656% |
| 2026-02-11 | 25.85 | 25.85 | 25.70 | 25.72 | +0.006% | 2,435 | +9.435% |
| 2026-02-10 | 25.79 | 25.81 | 25.70 | 25.72 | -0.175% | 3,086 | +9.441% |
| 2026-02-09 | 25.79 | 25.81 | 25.77 | 25.77 | +0.304% | 728 | +9.250% |
| 2026-02-06 | 25.60 | 25.70 | 25.60 | 25.69 | +1.403% | 1,637 | +9.582% |
| 2026-02-05 | 25.34 | 25.44 | 25.33 | 25.33 | -0.972% | 683 | +11.120% |
| 2026-02-04 | 25.64 | 25.64 | 25.52 | 25.58 | -0.175% | 2,188 | +10.040% |
| 2026-02-03 | 25.57 | 25.63 | 25.53 | 25.62 | -0.524% | 7,738 | +9.847% |
| 2026-02-02 | 25.78 | 25.83 | 25.76 | 25.76 | +0.272% | 71,635 | +9.271% |
| 2026-01-30 | 25.71 | 25.71 | 25.63 | 25.69 | -0.147% | 11,919 | +9.569% |
| 2026-01-29 | 25.77 | 25.77 | 25.53 | 25.73 | -0.106% | 3,473 | +9.408% |
| 2026-01-28 | 25.81 | 25.81 | 25.70 | 25.76 | -0.000% | 1,595 | +9.292% |
| 2026-01-27 | 25.74 | 25.78 | 25.74 | 25.76 | +0.137% | 405 | +9.291% |
| 2026-01-26 | 25.70 | 25.74 | 25.70 | 25.72 | +0.348% | 862 | +9.441% |
| 2026-01-23 | 25.60 | 25.64 | 25.60 | 25.63 | +0.096% | 1,911 | +9.822% |
| 2026-01-22 | 25.64 | 25.66 | 25.59 | 25.61 | +0.259% | 31,869 | +9.927% |
| 2026-01-21 | 25.39 | 25.59 | 25.37 | 25.54 | +0.903% | 77,133 | +10.212% |
| 2026-01-20 | 25.45 | 25.51 | 25.31 | 25.31 | -1.397% | 54,958 | +11.207% |
| 2026-01-16 | 25.68 | 25.69 | 25.63 | 25.67 | +0.059% | 1,561 | +9.653% |
| 2026-01-15 | 25.73 | 25.75 | 25.66 | 25.66 | +0.176% | 71,378 | +9.718% |
| 2026-01-14 | 25.58 | 25.61 | 25.53 | 25.61 | -0.328% | 9,862 | +9.911% |
| 2026-01-13 | 25.77 | 25.77 | 25.64 | 25.69 | -0.255% | 2,677 | +9.551% |
| 2026-01-12 | 25.66 | 25.82 | 25.66 | 25.76 | +0.175% | 264,265 | +9.271% |
| 2026-01-09 | 25.65 | 25.73 | 25.65 | 25.71 | +0.468% | 168,547 | +9.463% |
| 2026-01-08 | 25.56 | 25.62 | 25.56 | 25.60 | -0.111% | 33,343 | +9.975% |
| 2026-01-07 | 25.67 | 25.73 | 25.62 | 25.62 | -0.167% | 146,415 | +9.852% |
| 2026-01-06 | 25.58 | 25.68 | 25.58 | 25.67 | +0.510% | 26,366 | +9.669% |
| 2026-01-05 | 25.54 | 25.57 | 25.54 | 25.54 | +0.404% | 6,749 | +10.228% |
| 2026-01-02 | 25.55 | 25.56 | 25.38 | 25.43 | -0.064% | 56,910 | +10.673% |
| 2025-12-31 | 25.57 | 25.61 | 25.45 | 25.45 | -0.568% | 113,394 | +10.602% |
| 2025-12-30 | 25.65 | 25.65 | 25.59 | 25.60 | -0.135% | 4,885 | +9.973% |
| 2025-12-29 | 25.63 | 25.64 | 25.63 | 25.63 | -0.126% | 8,125 | +9.825% |
| 2025-12-26 | 25.66 | 25.66 | 25.66 | 25.66 | +0.067% | 1 | +9.687% |
| 2025-12-24 | 25.59 | 25.64 | 25.59 | 25.64 | +0.273% | 501 | +9.761% |
| 2025-12-23 | 25.58 | 25.58 | 25.58 | 25.58 | +0.138% | 40 | +10.061% |
| 2025-12-22 | 25.47 | 25.58 | 25.47 | 25.54 | +0.431% | 4,025 | +10.213% |
| 2025-12-19 | 25.45 | 25.45 | 25.43 | 25.43 | +0.435% | 646 | +10.688% |
| 2025-12-18 | 25.33 | 25.33 | 25.32 | 25.32 | +0.277% | 13,911 | +11.170% |
| 2025-12-17 | 25.30 | 25.30 | 25.25 | 25.25 | -0.524% | 4,888 | +11.478% |
| 2025-12-16 | 25.35 | 25.38 | 25.33 | 25.38 | -0.050% | 13,266 | +10.894% |
| 2025-12-15 | 25.40 | 25.40 | 25.40 | 25.40 | +0.017% | 6 | +10.838% |
| 2025-12-12 | 25.52 | 25.52 | 25.36 | 25.39 | -0.485% | 31,303 | +10.857% |
| 2025-12-11 | 25.54 | 25.54 | 25.52 | 25.52 | +0.098% | 705 | +10.320% |
| 2025-12-10 | 25.45 | 25.49 | 25.45 | 25.49 | +0.301% | 1,165 | +10.428% |
| 2025-12-09 | 25.41 | 25.41 | 25.41 | 25.41 | +0.048% | 16 | +10.760% |
| 2025-12-08 | 25.40 | 25.40 | 25.40 | 25.40 | -0.151% | 56 | +10.814% |
| 2025-12-05 | 25.44 | 25.44 | 25.44 | 25.44 | +0.128% | 0 | +10.646% |
| 2025-12-04 | 25.42 | 25.42 | 25.41 | 25.41 | +0.048% | 270 | +10.788% |
| 2025-12-03 | 25.35 | 25.39 | 25.35 | 25.39 | +0.119% | 7,462 | +10.842% |
| 2025-12-02 | 25.34 | 25.36 | 25.34 | 25.36 | +0.116% | 4,314 | +10.973% |
| 2025-12-01 | 25.31 | 25.34 | 25.31 | 25.34 | +0.116% | 110 | +11.102% |
| 2025-11-26 | 25.24 | 25.31 | 25.24 | 25.31 | +0.204% | 23,963 | +11.231% |
| 2025-11-25 | 25.22 | 25.25 | 25.22 | 25.25 | +0.380% | 4,365 | +11.458% |
| 2025-11-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.695% | 4 | +11.882% |
| 2025-11-21 | 24.87 | 24.99 | 24.87 | 24.99 | +0.405% | 4,115 | +12.659% |
| 2025-11-20 | 25.18 | 25.18 | 24.88 | 24.88 | -0.588% | 794 | +13.116% |
| 2025-11-19 | 25.03 | 25.03 | 25.03 | 25.03 | +0.094% | 0 | +12.451% |
| 2025-11-18 | 25.01 | 25.01 | 25.01 | 25.01 | -0.243% | 8,213 | +12.557% |
| 2025-11-17 | 25.14 | 25.14 | 25.07 | 25.07 | -0.341% | 5,013,973 | +12.283% |
| 2025-11-14 | 25.15 | 25.15 | 25.11 | 25.15 | +0.077% | 29,661 | +11.900% |
| 2025-11-13 | 25.16 | 25.16 | 25.14 | 25.14 | -0.670% | 1,518,272 | +11.986% |
| 2025-11-12 | 25.30 | 25.30 | 25.30 | 25.30 | +0.039% | 0 | +11.236% |
| 2025-11-11 | 25.27 | 25.30 | 25.27 | 25.30 | +0.077% | 198 | +11.279% |
| 2025-11-10 | 25.24 | 25.28 | 25.24 | 25.28 | +0.597% | 1,500 | +11.365% |
| 2025-11-07 | 25.12 | 25.13 | 25.05 | 25.13 | +0.004% | 54,593 | +12.029% |
| 2025-11-06 | 25.18 | 25.18 | 25.10 | 25.12 | -0.373% | 1,860,882 | +12.034% |
| 2025-11-05 | 25.23 | 25.23 | 25.22 | 25.22 | +0.148% | 19,089 | +11.616% |
| 2025-11-04 | 25.25 | 25.26 | 25.18 | 25.18 | -0.295% | 34,024 | +11.781% |
| 2025-11-03 | 25.26 | 25.26 | 25.26 | 25.26 | +0.082% | 39 | +11.452% |
| 2025-10-31 | 25.24 | 25.24 | 25.24 | 25.24 | +0.118% | 0 | +11.543% |
| 2025-10-30 | 25.21 | 25.21 | 25.21 | 25.21 | -0.256% | 20 | +11.675% |
| 2025-10-29 | 25.26 | 25.27 | 25.26 | 25.27 | -0.066% | 3,959 | +11.389% |
| 2025-10-28 | 25.31 | 25.31 | 25.29 | 25.29 | +0.085% | 27,441 | +11.316% |
| 2025-10-27 | 25.26 | 25.27 | 25.26 | 25.27 | +0.318% | 7,046 | +11.411% |
| 2025-10-24 | 25.20 | 25.20 | 25.18 | 25.18 | +0.559% | 34,900 | +11.766% |
| 2025-10-22 | 25.08 | 25.08 | 25.05 | 25.05 | -0.210% | 1,564,703 | +12.390% |
| 2025-10-21 | 25.10 | 25.10 | 25.10 | 25.10 | +0.089% | 1 | +12.155% |
| 2025-10-20 | 25.08 | 25.08 | 25.08 | 25.08 | +0.462% | 39 | +12.255% |
| 2025-10-17 | 24.92 | 24.96 | 24.92 | 24.96 | +0.388% | 300 | +12.774% |
| 2025-10-16 | 24.97 | 24.97 | 24.86 | 24.86 | -0.339% | 499 | +13.211% |
| 2025-10-15 | 24.91 | 24.95 | 24.91 | 24.95 | +0.032% | 1,525 | +12.827% |
| 2025-10-14 | 24.94 | 24.94 | 24.93 | 24.94 | +0.664% | 1,460 | +12.864% |
| 2025-10-10 | 24.78 | 24.78 | 24.78 | 24.78 | -1.119% | 4 | +13.613% |
| 2025-10-09 | 25.07 | 25.07 | 25.05 | 25.06 | +0.003% | 3,510 | +12.342% |
| 2025-10-08 | 25.08 | 25.08 | 25.06 | 25.06 | 0.000% | 100 | +12.345% |