UDEC
Innovator U.S. Equity Ultra Buffer ETF - December
stockBATSETF
At CloseOct 2, 2026 3:32:38 PM EDT
42.95USD+0.350%(+0.15)9,294
UDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.95 | 42.98 | 42.94 | 42.96 | +0.384% | 9,294 | 0.000% |
| 2026-10-01 | 42.75 | 42.85 | 42.70 | 42.80 | -0.053% | 23,698 | +0.384% |
| 2026-09-30 | 42.91 | 42.94 | 42.82 | 42.82 | +0.029% | 17,578 | +0.331% |
| 2026-09-29 | 42.85 | 42.85 | 42.78 | 42.81 | -0.128% | 15,399 | +0.360% |
| 2026-09-28 | 42.91 | 42.93 | 42.82 | 42.87 | -0.177% | 13,977 | +0.231% |
| 2026-09-25 | 42.88 | 42.95 | 42.88 | 42.94 | +0.260% | 1,806 | +0.054% |
| 2026-09-24 | 42.78 | 42.86 | 42.78 | 42.83 | 0.000% | 21,971 | +0.313% |
| 2026-09-23 | 42.89 | 42.89 | 42.82 | 42.83 | -0.233% | 29,837 | +0.313% |
| 2026-09-22 | 42.93 | 42.97 | 42.93 | 42.93 | +0.047% | 3,771 | +0.080% |
| 2026-09-21 | 42.87 | 42.94 | 42.87 | 42.91 | +0.479% | 4,886 | +0.126% |
| 2026-09-18 | 42.65 | 42.71 | 42.61 | 42.71 | +0.130% | 24,473 | +0.606% |
| 2026-09-17 | 42.66 | 42.66 | 42.62 | 42.65 | +0.484% | 11,220 | +0.737% |
| 2026-09-16 | 42.56 | 42.62 | 42.35 | 42.44 | -0.149% | 7,810 | +1.225% |
| 2026-09-15 | 42.58 | 42.58 | 42.50 | 42.51 | -0.146% | 3,855 | +1.073% |
| 2026-09-14 | 42.54 | 42.63 | 42.54 | 42.57 | -0.164% | 2,222 | +0.926% |
| 2026-09-11 | 42.69 | 42.71 | 42.63 | 42.64 | +0.471% | 11,102 | +0.760% |
| 2026-09-10 | 42.45 | 42.50 | 42.44 | 42.44 | -0.282% | 6,072 | +1.235% |
| 2026-09-09 | 42.59 | 42.63 | 42.56 | 42.56 | -0.246% | 11,269 | +0.949% |
| 2026-09-08 | 42.52 | 42.70 | 42.52 | 42.66 | -0.141% | 15,186 | +0.702% |
| 2026-09-04 | 42.76 | 42.78 | 42.71 | 42.73 | -0.098% | 12,562 | +0.560% |
| 2026-09-03 | 42.69 | 42.77 | 42.69 | 42.77 | +0.392% | 4,966 | +0.461% |
| 2026-09-02 | 42.62 | 42.65 | 42.59 | 42.60 | +0.232% | 4,773 | +0.855% |
| 2026-09-01 | 42.55 | 42.57 | 42.49 | 42.50 | -0.301% | 3,440 | +1.088% |
| 2026-08-31 | 42.64 | 42.65 | 42.57 | 42.63 | -0.035% | 5,413 | +0.784% |
| 2026-08-28 | 42.72 | 42.73 | 42.63 | 42.65 | -0.070% | 5,120 | +0.749% |
| 2026-08-27 | 42.60 | 42.72 | 42.60 | 42.67 | +0.331% | 8,942 | +0.678% |
| 2026-08-26 | 42.61 | 42.61 | 42.51 | 42.53 | +0.010% | 2,473 | +1.011% |
| 2026-08-25 | 42.52 | 42.55 | 42.49 | 42.53 | +0.106% | 2,988 | +1.021% |
| 2026-08-24 | 42.53 | 42.53 | 42.48 | 42.48 | +0.012% | 2,049 | +1.128% |
| 2026-08-21 | 42.53 | 42.53 | 42.48 | 42.48 | +0.119% | 13,216 | +1.140% |
| 2026-08-20 | 42.48 | 42.51 | 42.43 | 42.43 | -0.237% | 5,569 | +1.261% |
| 2026-08-19 | 42.55 | 42.57 | 42.53 | 42.53 | +0.141% | 5,980 | +1.021% |
| 2026-08-18 | 42.48 | 42.53 | 42.47 | 42.47 | -0.165% | 9,474 | +1.164% |
| 2026-08-17 | 42.62 | 42.62 | 42.54 | 42.54 | -0.164% | 11,992 | +0.997% |
| 2026-08-14 | 42.60 | 42.62 | 42.60 | 42.61 | +0.070% | 1,487 | +0.831% |
| 2026-08-13 | 42.56 | 42.60 | 42.56 | 42.58 | +0.129% | 7,494 | +0.902% |
| 2026-08-12 | 42.44 | 42.54 | 42.44 | 42.53 | +0.166% | 10,478 | +1.032% |
| 2026-08-11 | 42.49 | 42.51 | 42.45 | 42.45 | -0.129% | 5,252 | +1.199% |
| 2026-08-10 | 42.52 | 42.52 | 42.49 | 42.51 | +0.033% | 1,488 | +1.068% |
| 2026-08-07 | 42.48 | 42.50 | 42.45 | 42.50 | +0.250% | 19,945 | +1.102% |
| 2026-08-06 | 42.42 | 42.47 | 42.39 | 42.39 | +0.024% | 8,560 | +1.355% |
| 2026-08-05 | 42.49 | 42.49 | 42.38 | 42.38 | -0.141% | 13,934 | +1.378% |
| 2026-08-04 | 42.30 | 42.47 | 42.30 | 42.44 | +0.509% | 8,111 | +1.235% |
| 2026-08-03 | 41.97 | 42.23 | 41.97 | 42.23 | +0.465% | 15,110 | +1.751% |
| 2026-07-31 | 41.78 | 42.03 | 41.78 | 42.03 | +0.476% | 6,454 | +2.224% |
| 2026-07-30 | 41.73 | 41.83 | 41.69 | 41.83 | +0.893% | 4,380 | +2.710% |
| 2026-07-29 | 41.65 | 41.80 | 41.46 | 41.46 | -0.813% | 6,770 | +3.628% |
| 2026-07-28 | 41.68 | 41.80 | 41.68 | 41.80 | +0.155% | 5,051 | +2.786% |
| 2026-07-27 | 41.83 | 41.83 | 41.66 | 41.73 | +0.119% | 8,113 | +2.945% |
| 2026-07-24 | 41.78 | 41.78 | 41.68 | 41.69 | +0.110% | 7,728 | +3.067% |
| 2026-07-23 | 41.76 | 41.76 | 41.58 | 41.64 | -0.597% | 42,894 | +3.180% |
| 2026-07-22 | 41.92 | 41.95 | 41.89 | 41.89 | 0.000% | 3,541 | +2.564% |
| 2026-07-21 | 41.84 | 41.91 | 41.84 | 41.89 | +0.323% | 19,377 | +2.564% |
| 2026-07-20 | 41.85 | 41.85 | 41.75 | 41.76 | +0.060% | 9,495 | +2.896% |
| 2026-07-17 | 41.68 | 41.86 | 41.68 | 41.73 | -0.502% | 7,895 | +2.958% |
| 2026-07-16 | 41.96 | 42.01 | 41.91 | 41.94 | -0.118% | 16,058 | +2.441% |
| 2026-07-15 | 41.93 | 42.04 | 41.93 | 41.99 | +0.061% | 6,372 | +2.320% |
| 2026-07-14 | 41.94 | 41.97 | 41.89 | 41.96 | +0.222% | 7,843 | +2.382% |
| 2026-07-13 | 41.89 | 41.89 | 41.85 | 41.87 | -0.234% | 1,403 | +2.609% |
| 2026-07-10 | 41.94 | 41.97 | 41.94 | 41.97 | +0.224% | 2,038 | +2.369% |
| 2026-07-09 | 41.80 | 41.88 | 41.77 | 41.88 | +0.274% | 7,148 | +2.599% |
| 2026-07-08 | 41.63 | 41.76 | 41.62 | 41.76 | -0.103% | 6,000 | +2.880% |
| 2026-07-07 | 41.79 | 41.86 | 41.72 | 41.80 | -0.168% | 6,147 | +2.774% |
| 2026-07-06 | 41.73 | 41.88 | 41.73 | 41.88 | +0.492% | 2,608 | +2.601% |
| 2026-07-02 | 41.70 | 41.70 | 41.59 | 41.67 | -0.072% | 18,750 | +3.106% |
| 2026-07-01 | 41.69 | 41.76 | 41.68 | 41.70 | +0.048% | 7,558 | +3.032% |
| 2026-06-30 | 41.66 | 41.73 | 41.64 | 41.68 | +0.325% | 28,585 | +3.081% |
| 2026-06-29 | 41.48 | 41.57 | 41.35 | 41.55 | +0.448% | 3,300 | +3.416% |
| 2026-06-26 | 41.33 | 41.43 | 41.33 | 41.36 | -0.010% | 3,300 | +3.879% |
| 2026-06-25 | 41.37 | 41.45 | 41.31 | 41.36 | -0.023% | 4,844 | +3.869% |
| 2026-06-24 | 41.44 | 41.48 | 41.30 | 41.37 | -0.137% | 14,598 | +3.845% |
| 2026-06-23 | 41.49 | 41.49 | 41.43 | 41.43 | -0.478% | 3,306 | +3.703% |
| 2026-06-22 | 41.72 | 41.72 | 41.59 | 41.63 | -0.182% | 10,480 | +3.207% |
| 2026-06-18 | 41.64 | 41.70 | 41.63 | 41.70 | +0.518% | 4,592 | +3.020% |
| 2026-06-17 | 41.67 | 41.72 | 41.49 | 41.49 | -0.538% | 4,660 | +3.553% |
| 2026-06-16 | 41.71 | 41.77 | 41.69 | 41.71 | -0.048% | 1,320,135 | +2.996% |
| 2026-06-15 | 41.73 | 41.79 | 41.72 | 41.73 | +0.646% | 6,399 | +2.947% |
| 2026-06-12 | 41.33 | 41.49 | 41.28 | 41.47 | +0.234% | 8,125 | +3.612% |
| 2026-06-11 | 41.09 | 41.38 | 41.08 | 41.37 | +0.678% | 12,721 | +3.855% |
| 2026-06-10 | 41.21 | 41.34 | 41.05 | 41.09 | -0.605% | 11,508 | +4.558% |
| 2026-06-09 | 41.45 | 41.47 | 41.04 | 41.34 | -0.118% | 10,605 | +3.926% |
| 2026-06-08 | 41.47 | 41.53 | 41.37 | 41.39 | +0.169% | 10,426 | +3.803% |
| 2026-06-05 | 41.61 | 41.62 | 41.32 | 41.32 | -1.008% | 22,605 | +3.979% |
| 2026-06-04 | 41.68 | 41.75 | 41.68 | 41.74 | +0.148% | 6,519 | +2.931% |
| 2026-06-03 | 41.70 | 41.74 | 41.66 | 41.68 | -0.122% | 35,679 | +3.084% |
| 2026-06-02 | 41.71 | 41.78 | 41.71 | 41.73 | -0.024% | 6,768 | +2.958% |
| 2026-06-01 | 41.72 | 41.77 | 41.69 | 41.74 | +0.048% | 22,688 | +2.933% |
| 2026-05-29 | 41.63 | 41.72 | 41.63 | 41.72 | +0.216% | 11,149 | +2.982% |
| 2026-05-28 | 41.60 | 41.67 | 41.60 | 41.63 | +0.179% | 21,334 | +3.205% |
| 2026-05-27 | 41.44 | 41.60 | 41.44 | 41.56 | +0.086% | 256,511 | +3.389% |
| 2026-05-26 | 41.50 | 41.57 | 41.50 | 41.52 | +0.217% | 28,486 | +3.478% |
| 2026-05-22 | 41.44 | 41.49 | 41.43 | 41.43 | +0.145% | 5,220 | +3.703% |
| 2026-05-21 | 41.30 | 41.41 | 41.29 | 41.37 | +0.060% | 11,628 | +3.854% |
| 2026-05-20 | 41.23 | 41.36 | 41.22 | 41.35 | +0.389% | 6,085 | +3.916% |
| 2026-05-19 | 41.14 | 41.26 | 41.14 | 41.19 | -0.182% | 9,752 | +4.320% |
| 2026-05-18 | 41.25 | 41.29 | 41.17 | 41.26 | -0.012% | 11,063 | +4.130% |
| 2026-05-15 | 41.24 | 41.34 | 41.24 | 41.27 | -0.302% | 11,543 | +4.118% |
| 2026-05-14 | 41.37 | 41.45 | 41.37 | 41.39 | +0.164% | 30,889 | +3.803% |
| 2026-05-13 | 41.22 | 41.34 | 41.22 | 41.32 | +0.248% | 2,157 | +3.974% |
| 2026-05-12 | 41.31 | 41.31 | 41.12 | 41.22 | -0.024% | 6,550 | +4.231% |
| 2026-05-11 | 41.26 | 41.30 | 41.23 | 41.23 | -0.020% | 9,762 | +4.206% |
| 2026-05-08 | 41.22 | 41.24 | 41.21 | 41.24 | +0.312% | 5,705 | +4.185% |
| 2026-05-07 | 41.17 | 41.23 | 41.09 | 41.11 | -0.121% | 14,075 | +4.510% |
| 2026-05-06 | 41.07 | 41.19 | 41.06 | 41.16 | +0.537% | 22,095 | +4.383% |
| 2026-05-05 | 40.94 | 40.99 | 40.91 | 40.94 | +0.299% | 10,202 | +4.944% |
| 2026-05-04 | 40.82 | 40.93 | 40.79 | 40.82 | -0.220% | 23,619 | +5.258% |
| 2026-05-01 | 40.92 | 41.02 | 40.90 | 40.91 | +0.215% | 10,540 | +5.027% |
| 2026-04-30 | 40.67 | 40.86 | 40.64 | 40.82 | +0.431% | 12,509 | +5.253% |
| 2026-04-29 | 40.61 | 40.66 | 40.57 | 40.65 | -0.067% | 8,299 | +5.706% |
| 2026-04-28 | 40.71 | 40.71 | 40.59 | 40.67 | -0.117% | 31,349 | +5.635% |
| 2026-04-27 | 40.71 | 40.74 | 40.67 | 40.72 | +0.037% | 12,845 | +5.511% |
| 2026-04-24 | 40.60 | 40.74 | 40.60 | 40.70 | +0.376% | 7,248 | +5.550% |
| 2026-04-23 | 40.55 | 40.66 | 40.41 | 40.55 | -0.166% | 13,676 | +5.947% |
| 2026-04-22 | 40.56 | 40.66 | 40.56 | 40.62 | +0.470% | 7,542 | +5.771% |
| 2026-04-21 | 40.65 | 40.65 | 40.43 | 40.43 | -0.271% | 5,167 | +6.268% |
| 2026-04-20 | 40.50 | 40.56 | 40.48 | 40.54 | -0.123% | 20,581 | +5.980% |
| 2026-04-17 | 40.57 | 40.66 | 40.55 | 40.59 | +0.570% | 8,023 | +5.849% |
| 2026-04-16 | 40.30 | 40.42 | 40.30 | 40.36 | +0.124% | 11,167 | +6.452% |
| 2026-04-15 | 40.24 | 40.35 | 40.20 | 40.31 | +0.313% | 44,741 | +6.584% |
| 2026-04-14 | 40.10 | 40.21 | 40.10 | 40.18 | +0.662% | 9,179 | +6.918% |
| 2026-04-13 | 39.63 | 39.92 | 39.63 | 39.92 | +0.554% | 32,375 | +7.626% |
| 2026-04-10 | 39.79 | 39.79 | 39.70 | 39.70 | -0.050% | 15,023 | +8.222% |
| 2026-04-09 | 39.64 | 39.80 | 39.64 | 39.72 | +0.240% | 28,320 | +8.168% |
| 2026-04-08 | 39.60 | 39.64 | 39.51 | 39.63 | +1.395% | 12,624 | +8.427% |
| 2026-04-07 | 39.00 | 39.11 | 38.87 | 39.08 | -0.077% | 14,318 | +9.939% |
| 2026-04-06 | 38.98 | 39.13 | 38.98 | 39.11 | +0.256% | 19,734 | +9.855% |
| 2026-04-02 | 38.91 | 39.02 | 38.91 | 39.01 | +0.026% | 9,403 | +10.136% |
| 2026-04-01 | 38.86 | 39.17 | 38.86 | 39.00 | +0.412% | 219,404 | +10.165% |
| 2026-03-31 | 38.52 | 38.90 | 38.52 | 38.84 | +1.383% | 59,373 | +10.618% |
| 2026-03-30 | 38.53 | 38.53 | 38.28 | 38.31 | -0.390% | 32,373 | +12.149% |
| 2026-03-27 | 38.55 | 38.63 | 38.40 | 38.46 | -0.656% | 42,029 | +11.711% |
| 2026-03-26 | 38.87 | 38.93 | 38.70 | 38.71 | -0.823% | 7,558 | +10.978% |
| 2026-03-25 | 39.05 | 39.08 | 39.01 | 39.04 | +0.167% | 10,010 | +10.065% |
| 2026-03-24 | 38.90 | 39.07 | 38.89 | 38.97 | -0.230% | 61,481 | +10.249% |
| 2026-03-23 | 39.07 | 39.20 | 39.00 | 39.06 | +0.515% | 33,390 | +9.995% |
| 2026-03-20 | 38.96 | 38.99 | 38.75 | 38.86 | -0.537% | 39,637 | +10.562% |
| 2026-03-19 | 39.06 | 39.12 | 38.99 | 39.07 | -0.281% | 14,806 | +9.967% |
| 2026-03-18 | 39.27 | 39.35 | 39.15 | 39.18 | -0.710% | 15,615 | +9.658% |
| 2026-03-17 | 39.39 | 39.46 | 39.39 | 39.46 | +0.343% | 15,361 | +8.880% |
| 2026-03-16 | 39.31 | 39.38 | 39.29 | 39.33 | +0.437% | 10,516 | +9.254% |
| 2026-03-13 | 39.40 | 39.40 | 39.13 | 39.15 | -0.372% | 24,256 | +9.731% |
| 2026-03-12 | 39.42 | 39.43 | 39.28 | 39.30 | -0.634% | 19,005 | +9.324% |
| 2026-03-11 | 39.55 | 39.65 | 39.47 | 39.55 | -0.225% | 12,827 | +8.630% |
| 2026-03-10 | 39.57 | 39.78 | 39.50 | 39.64 | -0.101% | 7,272 | +8.386% |
| 2026-03-09 | 39.20 | 39.68 | 39.16 | 39.68 | +0.609% | 17,945 | +8.277% |
| 2026-03-06 | 39.40 | 39.54 | 39.40 | 39.44 | -0.755% | 23,181 | +8.936% |
| 2026-03-05 | 39.80 | 39.80 | 39.55 | 39.74 | -0.126% | 15,300 | +8.113% |
| 2026-03-04 | 39.69 | 39.86 | 39.69 | 39.79 | +0.252% | 16,104 | +7.977% |
| 2026-03-03 | 39.48 | 39.69 | 39.36 | 39.69 | -0.351% | 12,547 | +8.249% |
| 2026-03-02 | 39.84 | 39.86 | 39.80 | 39.83 | -0.008% | 5,515 | +7.869% |
| 2026-02-27 | 39.70 | 39.83 | 39.70 | 39.83 | -0.068% | 11,873 | +7.861% |
| 2026-02-26 | 39.95 | 39.95 | 39.76 | 39.86 | -0.275% | 20,020 | +7.788% |
| 2026-02-25 | 39.94 | 40.04 | 39.94 | 39.97 | +0.351% | 4,951 | +7.491% |
| 2026-02-24 | 39.72 | 39.87 | 39.72 | 39.83 | +0.429% | 11,066 | +7.869% |
| 2026-02-23 | 39.88 | 39.88 | 39.65 | 39.66 | -0.502% | 15,544 | +8.331% |
| 2026-02-20 | 39.73 | 39.92 | 39.73 | 39.86 | +0.327% | 73,094 | +7.788% |
| 2026-02-19 | 39.72 | 39.80 | 39.69 | 39.73 | -0.151% | 49,358 | +8.140% |
| 2026-02-18 | 39.69 | 39.83 | 39.69 | 39.79 | +0.254% | 6,168 | +7.977% |
| 2026-02-17 | 39.70 | 39.75 | 39.49 | 39.69 | +0.090% | 20,123 | +8.252% |
| 2026-02-13 | 39.60 | 39.76 | 39.54 | 39.65 | +0.134% | 29,313 | +8.350% |
| 2026-02-12 | 39.95 | 39.97 | 39.60 | 39.60 | -0.912% | 17,344 | +8.495% |
| 2026-02-11 | 39.92 | 40.00 | 39.91 | 39.96 | +0.017% | 11,428 | +7.505% |
| 2026-02-10 | 40.02 | 40.06 | 39.95 | 39.96 | -0.055% | 14,493 | +7.523% |
| 2026-02-09 | 39.95 | 40.06 | 39.92 | 39.98 | +0.226% | 10,601 | +7.464% |
| 2026-02-06 | 39.62 | 39.91 | 39.62 | 39.89 | +0.783% | 12,852 | +7.707% |
| 2026-02-05 | 39.56 | 39.65 | 39.48 | 39.58 | -0.603% | 13,370 | +8.550% |
| 2026-02-04 | 39.76 | 39.93 | 39.73 | 39.82 | 0.000% | 15,353 | +7.896% |
| 2026-02-03 | 40.01 | 40.01 | 39.75 | 39.82 | -0.599% | 12,196 | +7.896% |
| 2026-02-02 | 39.91 | 40.08 | 39.91 | 40.06 | +0.225% | 10,935 | +7.250% |
| 2026-01-30 | 39.98 | 39.98 | 39.82 | 39.97 | 0.000% | 23,872 | +7.491% |
| 2026-01-29 | 39.99 | 39.99 | 39.75 | 39.97 | -0.299% | 9,721 | +7.491% |
| 2026-01-28 | 40.06 | 40.09 | 39.97 | 40.09 | +0.250% | 19,071 | +7.169% |
| 2026-01-27 | 40.00 | 40.06 | 39.98 | 39.99 | +0.025% | 7,107 | +7.437% |
| 2026-01-26 | 39.87 | 39.98 | 39.87 | 39.98 | +0.276% | 29,365 | +7.464% |
| 2026-01-23 | 39.87 | 39.90 | 39.81 | 39.87 | +0.025% | 12,931 | +7.761% |
| 2026-01-22 | 39.84 | 39.89 | 39.74 | 39.86 | +0.378% | 29,149 | +7.788% |
| 2026-01-21 | 39.63 | 39.77 | 39.56 | 39.71 | +0.354% | 15,680 | +8.195% |
| 2026-01-20 | 39.60 | 39.71 | 39.48 | 39.57 | -0.976% | 62,373 | +8.578% |
| 2026-01-16 | 39.91 | 39.97 | 39.88 | 39.96 | +0.100% | 29,715 | +7.518% |
| 2026-01-15 | 40.00 | 40.00 | 39.89 | 39.92 | +0.176% | 14,405 | +7.626% |
| 2026-01-14 | 39.82 | 39.90 | 39.73 | 39.85 | -0.168% | 32,744 | +7.815% |
| 2026-01-13 | 39.96 | 40.00 | 39.84 | 39.92 | -0.207% | 23,681 | +7.634% |
| 2026-01-12 | 39.86 | 40.00 | 39.86 | 40.00 | +0.152% | 29,370 | +7.410% |
| 2026-01-09 | 39.82 | 39.99 | 39.82 | 39.94 | +0.325% | 25,636 | +7.574% |
| 2026-01-08 | 39.74 | 39.85 | 39.74 | 39.81 | +0.025% | 54,406 | +7.923% |
| 2026-01-07 | 39.92 | 39.95 | 39.80 | 39.80 | -0.301% | 37,598 | +7.950% |
| 2026-01-06 | 39.84 | 39.94 | 39.73 | 39.92 | +0.402% | 24,805 | +7.626% |
| 2026-01-05 | 39.71 | 39.83 | 39.71 | 39.76 | +0.176% | 27,621 | +8.059% |
| 2026-01-02 | 39.78 | 39.79 | 39.59 | 39.69 | +0.126% | 21,457 | +8.249% |
| 2025-12-31 | 39.80 | 39.80 | 39.63 | 39.64 | -0.402% | 20,220 | +8.386% |
| 2025-12-30 | 39.82 | 39.82 | 39.72 | 39.80 | +0.025% | 35,478 | +7.950% |
| 2025-12-29 | 39.74 | 39.81 | 39.67 | 39.79 | +0.026% | 44,431 | +7.977% |
| 2025-12-26 | 39.77 | 39.86 | 39.76 | 39.78 | -0.100% | 7,655 | +8.005% |
| 2025-12-24 | 39.73 | 39.87 | 39.69 | 39.82 | +0.101% | 33,664 | +7.896% |
| 2025-12-23 | 39.68 | 39.79 | 39.67 | 39.78 | +0.126% | 19,890 | +8.005% |
| 2025-12-22 | 39.70 | 39.73 | 39.60 | 39.73 | +0.379% | 35,212 | +8.140% |
| 2025-12-19 | 39.42 | 39.62 | 39.42 | 39.58 | +0.636% | 34,778 | +8.550% |
| 2025-12-18 | 39.42 | 39.49 | 39.33 | 39.33 | +0.204% | 28,091 | +9.240% |
| 2025-12-17 | 39.48 | 39.48 | 39.23 | 39.25 | -0.557% | 17,040 | +9.463% |
| 2025-12-16 | 39.44 | 39.49 | 39.35 | 39.47 | -0.152% | 42,306 | +8.853% |
| 2025-12-15 | 39.64 | 39.64 | 39.44 | 39.53 | 0.000% | 63,098 | +8.688% |
| 2025-12-12 | 39.70 | 39.70 | 39.43 | 39.53 | -0.428% | 1,587,253 | +8.688% |
| 2025-12-11 | 39.60 | 39.71 | 39.50 | 39.70 | +0.101% | 39,934 | +8.222% |
| 2025-12-10 | 39.57 | 39.71 | 39.44 | 39.66 | +0.430% | 189,888 | +8.331% |
| 2025-12-09 | 39.51 | 39.57 | 39.44 | 39.49 | -0.126% | 68,220 | +8.798% |
| 2025-12-08 | 39.59 | 39.59 | 39.40 | 39.54 | -0.101% | 49,807 | +8.660% |
| 2025-12-05 | 39.55 | 39.64 | 39.55 | 39.58 | +0.051% | 40,491 | +8.550% |
| 2025-12-04 | 39.50 | 39.56 | 39.47 | 39.56 | +0.127% | 49,513 | +8.605% |
| 2025-12-03 | 39.43 | 39.56 | 39.40 | 39.51 | +0.228% | 75,074 | +8.743% |
| 2025-12-02 | 39.40 | 39.51 | 39.40 | 39.42 | +0.051% | 192,383 | +8.991% |
| 2025-12-01 | 39.41 | 39.48 | 39.33 | 39.40 | -0.127% | 355,513 | +9.046% |
| 2025-11-28 | 39.45 | 39.47 | 39.38 | 39.45 | 0.000% | 82,039 | +8.908% |
| 2025-11-26 | 39.32 | 39.45 | 39.32 | 39.45 | +0.400% | 26,909 | +8.908% |
| 2025-11-25 | 38.96 | 39.29 | 38.93 | 39.29 | +0.714% | 43,338 | +9.343% |
| 2025-11-24 | 38.79 | 39.04 | 38.79 | 39.01 | +1.441% | 213,919 | +10.124% |
| 2025-11-21 | 38.18 | 38.62 | 38.07 | 38.46 | +0.786% | 20,907 | +11.711% |
| 2025-11-20 | 39.06 | 39.09 | 38.01 | 38.16 | -0.986% | 44,856 | +12.590% |
| 2025-11-19 | 38.73 | 38.73 | 38.41 | 38.54 | +0.286% | 33,136 | +11.480% |
| 2025-11-18 | 38.55 | 38.60 | 38.25 | 38.43 | -0.573% | 139,608 | +11.799% |
| 2025-11-17 | 38.88 | 38.88 | 38.54 | 38.65 | -0.665% | 43,565 | +11.158% |
| 2025-11-14 | 38.71 | 38.91 | 38.58 | 38.91 | +0.268% | 10,444 | +10.419% |
| 2025-11-13 | 39.02 | 39.02 | 38.77 | 38.81 | -0.814% | 4,758 | +10.715% |
| 2025-11-12 | 39.10 | 39.13 | 39.07 | 39.12 | +0.088% | 5,376 | +9.814% |
| 2025-11-11 | 39.00 | 39.11 | 39.00 | 39.09 | +0.154% | 15,064 | +9.911% |
| 2025-11-10 | 38.83 | 39.05 | 38.83 | 39.03 | +0.853% | 6,833 | +10.080% |
| 2025-11-07 | 38.55 | 38.70 | 38.44 | 38.70 | -0.009% | 11,160 | +11.019% |
| 2025-11-06 | 38.85 | 38.85 | 38.67 | 38.70 | -0.511% | 7,298 | +11.009% |
| 2025-11-05 | 38.80 | 38.97 | 38.80 | 38.90 | +0.345% | 6,057 | +10.442% |
| 2025-11-04 | 38.75 | 38.88 | 38.75 | 38.77 | -0.390% | 81,837 | +10.823% |
| 2025-11-03 | 38.91 | 38.96 | 38.91 | 38.92 | +0.077% | 25,712 | +10.391% |
| 2025-10-31 | 38.93 | 38.95 | 38.81 | 38.89 | +0.038% | 480,587 | +10.476% |
| 2025-10-30 | 38.88 | 38.96 | 38.86 | 38.88 | -0.115% | 13,173 | +10.518% |
| 2025-10-29 | 39.01 | 39.01 | 38.90 | 38.92 | -0.077% | 24,385 | +10.391% |
| 2025-10-28 | 39.01 | 39.02 | 38.95 | 38.95 | 0.000% | 64,832 | +10.306% |
| 2025-10-27 | 38.96 | 38.98 | 38.92 | 38.95 | +0.364% | 17,940 | +10.306% |
| 2025-10-24 | 38.78 | 38.83 | 38.78 | 38.81 | +0.342% | 5,283 | +10.707% |
| 2025-10-23 | 38.58 | 38.71 | 38.58 | 38.68 | +0.407% | 15,392 | +11.085% |
| 2025-10-22 | 38.63 | 38.63 | 38.37 | 38.52 | -0.259% | 13,126 | +11.537% |
| 2025-10-21 | 38.61 | 38.66 | 38.58 | 38.62 | +0.052% | 6,405 | +11.249% |
| 2025-10-20 | 38.53 | 38.62 | 38.53 | 38.60 | +0.652% | 6,093 | +11.306% |
| 2025-10-17 | 38.22 | 38.38 | 38.12 | 38.35 | +0.472% | 43,043 | +12.032% |
| 2025-10-16 | 38.38 | 38.44 | 38.08 | 38.17 | -0.443% | 39,277 | +12.560% |
| 2025-10-15 | 38.41 | 38.50 | 38.19 | 38.34 | +0.262% | 34,281 | +12.061% |
| 2025-10-14 | 38.13 | 38.38 | 38.13 | 38.24 | -0.313% | 10,428 | +12.354% |
| 2025-10-13 | 38.20 | 38.37 | 38.18 | 38.36 | +1.187% | 34,431 | +12.003% |
| 2025-10-10 | 38.58 | 38.61 | 37.91 | 37.91 | -1.609% | 303,497 | +13.332% |
| 2025-10-09 | 38.52 | 38.56 | 38.48 | 38.53 | -0.182% | 14,385 | +11.509% |
| 2025-10-08 | 38.47 | 38.60 | 38.47 | 38.60 | +0.416% | 22,761 | +11.306% |
| 2025-10-07 | 38.53 | 38.53 | 38.41 | 38.44 | -0.182% | 35,485 | +11.770% |
| 2025-10-06 | 38.56 | 38.56 | 38.48 | 38.51 | +0.116% | 10,514 | +11.566% |
| 2025-10-03 | 38.50 | 38.53 | 38.47 | 38.47 | +0.118% | 38,941 | +11.696% |
| 2025-10-02 | 38.45 | 38.48 | 38.38 | 38.42 | -0.112% | 14,032 | +11.828% |
| 2025-10-01 | 38.29 | 38.46 | 38.27 | 38.46 | +0.242% | 30,257 | +11.703% |
| 2025-09-30 | 38.25 | 38.38 | 38.24 | 38.37 | +0.235% | 24,732 | +11.973% |
| 2025-09-29 | 38.30 | 38.35 | 38.25 | 38.28 | +0.093% | 13,379 | +12.237% |
| 2025-09-26 | 38.18 | 38.28 | 38.08 | 38.24 | +0.379% | 5,590 | +12.341% |
| 2025-09-25 | 38.04 | 38.12 | 37.97 | 38.10 | -0.340% | 15,373 | +12.767% |
| 2025-09-24 | 38.24 | 38.24 | 38.12 | 38.23 | +0.062% | 28,980 | +12.383% |
| 2025-09-23 | 38.27 | 38.34 | 38.16 | 38.21 | -0.349% | 10,839 | +12.453% |
| 2025-09-22 | 38.27 | 38.35 | 38.24 | 38.34 | +0.288% | 40,649 | +12.061% |
| 2025-09-19 | 38.21 | 38.25 | 38.15 | 38.23 | +0.236% | 54,750 | +12.383% |
| 2025-09-18 | 38.14 | 38.21 | 38.09 | 38.14 | +0.158% | 44,389 | +12.649% |
| 2025-09-17 | 38.07 | 38.10 | 37.95 | 38.08 | -0.131% | 62,572 | +12.826% |
| 2025-09-16 | 38.08 | 38.13 | 38.06 | 38.13 | +0.052% | 5,070 | +12.678% |
| 2025-09-15 | 38.14 | 38.14 | 38.02 | 38.11 | +0.184% | 32,405 | +12.737% |
| 2025-09-12 | 38.01 | 38.06 | 37.98 | 38.04 | +0.132% | 18,266 | +12.945% |
| 2025-09-11 | 37.91 | 38.02 | 37.90 | 37.99 | +0.423% | 72,075 | +13.093% |
| 2025-09-10 | 37.88 | 37.91 | 37.77 | 37.83 | +0.159% | 18,031 | +13.572% |
| 2025-09-09 | 37.73 | 37.79 | 37.65 | 37.77 | +0.212% | 32,304 | +13.752% |
| 2025-09-08 | 37.75 | 37.75 | 37.66 | 37.69 | +0.155% | 24,261 | +13.994% |
| 2025-09-05 | 37.78 | 37.81 | 37.51 | 37.63 | -0.129% | 41,769 | +14.171% |
| 2025-09-04 | 37.57 | 37.70 | 37.51 | 37.68 | +0.560% | 112,653 | +14.024% |
| 2025-09-03 | 37.44 | 37.50 | 37.38 | 37.47 | +0.187% | 16,161 | +14.663% |
| 2025-09-02 | 37.24 | 37.40 | 37.15 | 37.40 | -0.267% | 32,774 | +14.878% |
| 2025-08-29 | 37.63 | 37.63 | 37.46 | 37.50 | -0.425% | 70,842 | +14.571% |
| 2025-08-28 | 37.57 | 37.70 | 37.54 | 37.66 | +0.080% | 112,397 | +14.084% |
| 2025-08-27 | 37.49 | 37.63 | 37.49 | 37.63 | +0.213% | 173,606 | +14.175% |
| 2025-08-26 | 37.48 | 37.56 | 37.41 | 37.55 | +0.401% | 47,505 | +14.419% |
| 2025-08-25 | 37.43 | 37.53 | 37.40 | 37.40 | -0.426% | 11,794 | +14.878% |
| 2025-08-22 | 37.27 | 37.58 | 37.27 | 37.56 | +1.095% | 27,611 | +14.388% |
| 2025-08-21 | 37.14 | 37.23 | 37.08 | 37.15 | -0.367% | 106,577 | +15.641% |
| 2025-08-20 | 37.14 | 37.29 | 37.03 | 37.29 | 0.000% | 16,025 | +15.216% |
| 2025-08-19 | 37.47 | 37.47 | 37.25 | 37.29 | -0.533% | 4,950 | +15.216% |
| 2025-08-18 | 37.40 | 37.49 | 37.37 | 37.49 | +0.160% | 35,923 | +14.602% |
| 2025-08-15 | 37.49 | 37.49 | 37.41 | 37.43 | -0.159% | 23,293 | +14.785% |
| 2025-08-14 | 37.42 | 37.49 | 37.41 | 37.49 | +0.079% | 1,674,271 | +14.603% |
| 2025-08-13 | 37.48 | 37.52 | 37.38 | 37.46 | +0.080% | 16,757 | +14.694% |
| 2025-08-12 | 37.19 | 37.43 | 37.19 | 37.43 | +0.862% | 21,374 | +14.785% |
| 2025-08-11 | 37.22 | 37.23 | 37.10 | 37.11 | -0.135% | 16,661 | +15.775% |
| 2025-08-08 | 37.14 | 37.21 | 37.11 | 37.16 | +0.487% | 28,349 | +15.619% |
| 2025-08-07 | 37.13 | 37.13 | 36.88 | 36.98 | -0.054% | 16,104 | +16.182% |
| 2025-08-06 | 36.89 | 37.08 | 36.89 | 37.00 | +0.516% | 10,161 | +16.119% |
| 2025-08-05 | 36.97 | 36.98 | 36.80 | 36.81 | -0.325% | 165,746 | +16.719% |
| 2025-08-04 | 36.72 | 36.99 | 36.72 | 36.93 | +0.957% | 21,655 | +16.340% |
| 2025-08-01 | 36.57 | 36.68 | 36.50 | 36.58 | -1.055% | 42,726 | +17.453% |
| 2025-07-31 | 37.23 | 37.23 | 36.97 | 36.97 | -0.247% | 27,422 | +16.214% |
| 2025-07-30 | 37.08 | 37.14 | 36.96 | 37.06 | -0.050% | 188,892 | +15.926% |
| 2025-07-29 | 37.19 | 37.19 | 37.05 | 37.08 | -0.108% | 19,526 | +15.869% |
| 2025-07-28 | 37.10 | 37.15 | 37.08 | 37.12 | 0.000% | 19,592 | +15.744% |
| 2025-07-25 | 37.08 | 37.16 | 37.06 | 37.12 | +0.182% | 30,888 | +15.744% |
| 2025-07-24 | 37.02 | 37.08 | 37.02 | 37.05 | +0.061% | 21,626 | +15.954% |
| 2025-07-23 | 36.87 | 37.03 | 36.86 | 37.03 | +0.570% | 53,558 | +16.025% |
| 2025-07-22 | 36.81 | 36.86 | 36.75 | 36.82 | +0.082% | 24,699 | +16.687% |
| 2025-07-21 | 36.80 | 36.91 | 36.34 | 36.79 | +0.019% | 18,109 | +16.782% |
| 2025-07-18 | 36.82 | 36.85 | 36.73 | 36.78 | +0.063% | 11,301 | +16.805% |
| 2025-07-17 | 36.61 | 36.85 | 36.61 | 36.76 | +0.287% | 34,596 | +16.878% |
| 2025-07-16 | 36.60 | 36.69 | 36.49 | 36.65 | +0.287% | 103,059 | +17.213% |
| 2025-07-15 | 36.70 | 36.72 | 36.55 | 36.55 | -0.246% | 49,224 | +17.549% |
| 2025-07-14 | 36.56 | 36.69 | 36.55 | 36.64 | +0.109% | 26,218 | +17.260% |
| 2025-07-11 | 36.56 | 36.67 | 36.56 | 36.60 | -0.218% | 216,907 | +17.389% |
| 2025-07-10 | 36.63 | 36.73 | 36.58 | 36.68 | +0.076% | 8,980 | +17.132% |
| 2025-07-09 | 36.65 | 36.66 | 36.51 | 36.65 | +0.433% | 155,975 | +17.222% |
| 2025-07-08 | 36.51 | 36.52 | 36.46 | 36.49 | +0.039% | 11,494 | +17.729% |
| 2025-07-07 | 36.55 | 36.65 | 36.38 | 36.48 | -0.464% | 30,035 | +17.775% |
| 2025-07-03 | 36.50 | 36.71 | 36.50 | 36.65 | +0.632% | 27,428 | +17.228% |
| 2025-07-02 | 36.38 | 36.55 | 36.01 | 36.42 | +0.137% | 421,623 | +17.969% |
| 2025-07-01 | 36.34 | 36.49 | 36.33 | 36.37 | -0.192% | 48,829 | +18.131% |
| 2025-06-30 | 36.45 | 36.45 | 36.31 | 36.44 | +0.413% | 48,789 | +17.904% |
| 2025-06-27 | 36.27 | 36.37 | 36.16 | 36.29 | +0.193% | 47,417 | +18.391% |
| 2025-06-26 | 36.05 | 36.25 | 36.05 | 36.22 | +0.639% | 36,754 | +18.620% |
| 2025-06-25 | 36.02 | 36.06 | 35.97 | 35.99 | 0.000% | 11,236 | +19.378% |
| 2025-06-24 | 35.99 | 36.06 | 35.91 | 35.99 | +0.583% | 17,697 | +19.378% |
| 2025-06-23 | 35.57 | 35.80 | 35.54 | 35.78 | +0.617% | 14,604 | +20.074% |
| 2025-06-20 | 35.62 | 35.66 | 35.49 | 35.56 | -0.143% | 9,246 | +20.814% |
| 2025-06-18 | 35.64 | 35.76 | 35.58 | 35.61 | +0.093% | 13,915 | +20.642% |
| 2025-06-17 | 35.76 | 35.76 | 35.57 | 35.58 | -0.698% | 11,864 | +20.754% |
| 2025-06-16 | 35.85 | 35.85 | 35.72 | 35.83 | +0.590% | 12,786 | +19.911% |
| 2025-06-13 | 35.69 | 35.78 | 35.54 | 35.62 | -0.506% | 25,657 | +20.618% |
| 2025-06-12 | 35.63 | 35.85 | 35.63 | 35.80 | +0.121% | 32,797 | +20.007% |
| 2025-06-11 | 35.77 | 35.83 | 35.65 | 35.76 | -0.034% | 34,454 | +20.153% |
| 2025-06-10 | 35.72 | 35.80 | 35.68 | 35.77 | +0.197% | 55,979 | +20.111% |
| 2025-06-09 | 35.66 | 35.75 | 35.60 | 35.70 | +0.084% | 16,643 | +20.348% |
| 2025-06-06 | 35.66 | 35.70 | 35.64 | 35.67 | +0.763% | 15,247 | +20.449% |
| 2025-06-05 | 35.62 | 35.65 | 35.40 | 35.40 | -0.446% | 22,771 | +21.368% |
| 2025-06-04 | 35.55 | 35.62 | 35.54 | 35.56 | +0.080% | 7,786 | +20.827% |
| 2025-06-03 | 35.37 | 35.61 | 35.37 | 35.53 | +0.141% | 11,904 | +20.924% |
| 2025-06-02 | 35.30 | 35.48 | 35.15 | 35.48 | +0.311% | 14,925 | +21.094% |
| 2025-05-30 | 35.25 | 35.39 | 35.10 | 35.37 | +0.085% | 101,763 | +21.471% |
| 2025-05-29 | 35.47 | 35.47 | 35.21 | 35.34 | +0.198% | 8,198 | +21.574% |
| 2025-05-28 | 35.41 | 35.41 | 35.23 | 35.27 | -0.311% | 69,706 | +21.815% |
| 2025-05-27 | 35.19 | 35.40 | 35.13 | 35.38 | +1.230% | 44,599 | +21.436% |
| 2025-05-23 | 34.84 | 35.09 | 34.84 | 34.95 | -0.456% | 21,741 | +22.930% |
| 2025-05-22 | 35.18 | 35.23 | 35.04 | 35.11 | +0.143% | 32,275 | +22.370% |
| 2025-05-21 | 35.24 | 35.43 | 35.05 | 35.06 | -1.128% | 63,952 | +22.545% |
| 2025-05-20 | 35.46 | 35.49 | 35.31 | 35.46 | -0.085% | 23,333 | +21.162% |
| 2025-05-19 | 35.29 | 35.55 | 35.29 | 35.49 | +0.041% | 27,293 | +21.060% |
| 2025-05-16 | 35.31 | 35.48 | 35.30 | 35.48 | +0.525% | 19,872 | +21.110% |
| 2025-05-15 | 35.19 | 35.41 | 35.14 | 35.29 | +0.085% | 61,611 | +21.746% |
| 2025-05-14 | 35.27 | 35.28 | 35.16 | 35.26 | +0.284% | 60,427 | +21.850% |
| 2025-05-13 | 35.01 | 35.29 | 35.01 | 35.16 | +0.199% | 175,652 | +22.196% |
| 2025-05-12 | 35.11 | 35.11 | 34.88 | 35.09 | +1.710% | 99,910 | +22.440% |
| 2025-05-09 | 34.53 | 34.63 | 34.50 | 34.50 | -0.202% | 34,636 | +24.534% |
| 2025-05-08 | 34.51 | 34.74 | 34.45 | 34.57 | +0.377% | 46,875 | +24.282% |
| 2025-05-07 | 34.43 | 34.47 | 34.27 | 34.44 | +0.087% | 42,195 | +24.751% |
| 2025-05-06 | 34.32 | 34.47 | 34.30 | 34.41 | -0.145% | 48,994 | +24.860% |
| 2025-05-05 | 34.53 | 34.62 | 34.34 | 34.46 | -0.347% | 54,651 | +24.678% |
| 2025-05-02 | 34.53 | 34.68 | 34.51 | 34.58 | +0.552% | 98,789 | +24.246% |
| 2025-05-01 | 34.47 | 34.52 | 34.38 | 34.39 | +0.292% | 60,660 | +24.932% |
| 2025-04-30 | 34.07 | 34.29 | 33.91 | 34.29 | +0.146% | 72,710 | +25.297% |
| 2025-04-29 | 34.09 | 34.26 | 34.08 | 34.24 | +0.440% | 29,560 | +25.480% |
| 2025-04-28 | 34.17 | 34.17 | 33.95 | 34.09 | -0.088% | 61,624 | +26.032% |
| 2025-04-25 | 34.07 | 34.12 | 33.89 | 34.12 | +0.353% | 76,806 | +25.921% |
| 2025-04-24 | 33.81 | 34.00 | 33.72 | 34.00 | +0.799% | 28,259 | +26.365% |
| 2025-04-23 | 33.78 | 33.99 | 33.61 | 33.73 | +0.718% | 39,619 | +27.375% |
| 2025-04-22 | 33.20 | 33.53 | 33.20 | 33.49 | +0.919% | 58,686 | +28.290% |
| 2025-04-21 | 33.35 | 33.35 | 33.04 | 33.19 | -0.940% | 148,725 | +29.469% |
| 2025-04-17 | 33.43 | 33.58 | 33.41 | 33.50 | +0.239% | 53,685 | +28.251% |
| 2025-04-16 | 33.65 | 33.65 | 33.29 | 33.42 | -0.963% | 42,794 | +28.558% |
| 2025-04-15 | 33.84 | 33.96 | 33.71 | 33.74 | -0.192% | 79,739 | +27.320% |
| 2025-04-14 | 33.90 | 33.98 | 33.67 | 33.81 | 0.000% | 95,336 | +27.075% |