UMAR
Innovator U.S. Equity Ultra Buffer ETF - March
stockBATSETF
At CloseOct 2, 2026
43.34USD+0.359%(+0.16)1,055
After-hoursOct 2, 2026 4:10:30 PM EDT
43.34USD+0.522%(+0.23)
UMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.27 | 43.36 | 43.27 | 43.34 | +0.359% | 1,055 | 0.000% |
| 2026-10-01 | 43.11 | 43.18 | 43.10 | 43.18 | +0.046% | 6,117 | +0.359% |
| 2026-09-30 | 43.33 | 43.34 | 43.16 | 43.16 | -0.023% | 4,341 | +0.405% |
| 2026-09-29 | 43.22 | 43.26 | 43.17 | 43.17 | -0.220% | 1,959 | +0.382% |
| 2026-09-28 | 43.26 | 43.34 | 43.21 | 43.27 | -0.150% | 4,487 | +0.162% |
| 2026-09-25 | 43.22 | 43.33 | 43.21 | 43.33 | +0.185% | 14,361 | +0.012% |
| 2026-09-24 | 43.12 | 43.25 | 43.12 | 43.25 | -0.035% | 16,088 | +0.197% |
| 2026-09-23 | 43.24 | 43.27 | 43.23 | 43.27 | -0.173% | 1,950 | +0.162% |
| 2026-09-22 | 43.33 | 43.35 | 43.29 | 43.34 | +0.185% | 9,962 | -0.012% |
| 2026-09-21 | 43.22 | 43.34 | 43.19 | 43.26 | +0.325% | 3,095 | +0.173% |
| 2026-09-18 | 43.14 | 43.14 | 43.02 | 43.12 | +0.105% | 2,971 | +0.499% |
| 2026-09-17 | 43.03 | 43.07 | 43.00 | 43.07 | +0.478% | 4,094 | +0.604% |
| 2026-09-16 | 43.02 | 43.02 | 42.87 | 42.87 | -0.116% | 1,739 | +1.085% |
| 2026-09-15 | 42.96 | 43.07 | 42.88 | 42.92 | -0.245% | 12,943 | +0.967% |
| 2026-09-14 | 42.98 | 43.05 | 42.94 | 43.03 | -0.150% | 3,257 | +0.719% |
| 2026-09-11 | 43.09 | 43.09 | 43.06 | 43.09 | +0.361% | 2,785 | +0.569% |
| 2026-09-10 | 42.85 | 43.00 | 42.85 | 42.94 | -0.161% | 4,485 | +0.932% |
| 2026-09-09 | 43.09 | 43.10 | 42.96 | 43.00 | -0.245% | 2,284 | +0.769% |
| 2026-09-08 | 43.10 | 43.11 | 43.10 | 43.11 | -0.162% | 3,644 | +0.522% |
| 2026-09-04 | 43.15 | 43.18 | 43.11 | 43.18 | -0.058% | 2,040 | +0.359% |
| 2026-09-03 | 43.07 | 43.20 | 43.07 | 43.20 | +0.360% | 1,857 | +0.301% |
| 2026-09-02 | 42.96 | 43.05 | 42.96 | 43.05 | +0.175% | 2,341 | +0.662% |
| 2026-09-01 | 42.94 | 42.98 | 42.92 | 42.98 | -0.139% | 11,870 | +0.838% |
| 2026-08-31 | 43.00 | 43.03 | 42.98 | 43.03 | -0.105% | 3,743 | +0.697% |
| 2026-08-28 | 43.08 | 43.08 | 43.08 | 43.08 | +0.035% | 184 | +0.592% |
| 2026-08-27 | 42.99 | 43.06 | 42.99 | 43.06 | +0.198% | 1,970 | +0.627% |
| 2026-08-26 | 42.98 | 43.04 | 42.92 | 42.98 | +0.012% | 11,873 | +0.826% |
| 2026-08-25 | 43.00 | 43.00 | 42.91 | 42.98 | +0.126% | 1,701 | +0.838% |
| 2026-08-24 | 42.92 | 42.92 | 42.88 | 42.92 | -0.068% | 4,211 | +0.964% |
| 2026-08-21 | 42.91 | 43.01 | 42.91 | 42.95 | +0.104% | 4,841 | +0.896% |
| 2026-08-20 | 42.88 | 42.93 | 42.85 | 42.91 | -0.184% | 3,250 | +1.001% |
| 2026-08-19 | 42.95 | 42.98 | 42.92 | 42.98 | +0.140% | 1,189,763 | +0.814% |
| 2026-08-18 | 42.88 | 42.96 | 42.87 | 42.92 | -0.058% | 5,558 | +0.955% |
| 2026-08-17 | 42.97 | 43.04 | 42.94 | 42.95 | -0.151% | 2,623 | +0.896% |
| 2026-08-14 | 42.86 | 43.06 | 42.86 | 43.01 | -0.039% | 4,258 | +0.744% |
| 2026-08-13 | 42.99 | 43.07 | 42.98 | 43.03 | +0.143% | 5,917 | +0.705% |
| 2026-08-12 | 43.02 | 43.03 | 42.93 | 42.97 | +0.093% | 2,149 | +0.849% |
| 2026-08-11 | 42.98 | 42.98 | 42.88 | 42.93 | +0.035% | 4,868 | +0.943% |
| 2026-08-10 | 42.91 | 42.97 | 42.90 | 42.91 | +0.082% | 4,801 | +0.979% |
| 2026-08-07 | 42.89 | 42.98 | 42.84 | 42.88 | +0.023% | 9,320 | +1.061% |
| 2026-08-06 | 42.94 | 42.95 | 42.82 | 42.87 | -0.056% | 4,753 | +1.085% |
| 2026-08-05 | 42.93 | 42.95 | 42.82 | 42.89 | +0.031% | 10,444 | +1.028% |
| 2026-08-04 | 42.88 | 42.92 | 42.83 | 42.88 | +0.529% | 5,392 | +1.060% |
| 2026-08-03 | 42.55 | 42.70 | 42.55 | 42.66 | +0.459% | 4,002 | +1.594% |
| 2026-07-31 | 42.28 | 42.54 | 42.28 | 42.46 | +0.307% | 10,187 | +2.061% |
| 2026-07-30 | 42.20 | 42.36 | 42.20 | 42.33 | +0.531% | 2,611 | +2.374% |
| 2026-07-29 | 42.15 | 42.35 | 42.07 | 42.11 | -0.387% | 8,003 | +2.917% |
| 2026-07-28 | 42.22 | 42.37 | 42.22 | 42.27 | +0.059% | 3,938 | +2.520% |
| 2026-07-27 | 42.16 | 42.29 | 42.16 | 42.24 | +0.071% | 3,645 | +2.580% |
| 2026-07-24 | 42.22 | 42.31 | 42.16 | 42.22 | +0.031% | 5,879 | +2.653% |
| 2026-07-23 | 42.26 | 42.30 | 42.13 | 42.20 | -0.514% | 2,548 | +2.685% |
| 2026-07-22 | 42.34 | 42.48 | 42.34 | 42.42 | +0.047% | 8,358 | +2.157% |
| 2026-07-21 | 42.31 | 42.44 | 42.30 | 42.40 | +0.272% | 10,287 | +2.205% |
| 2026-07-20 | 42.29 | 42.34 | 42.22 | 42.28 | -0.014% | 4,815 | +2.483% |
| 2026-07-17 | 42.28 | 42.31 | 42.18 | 42.29 | -0.210% | 8,669 | +2.469% |
| 2026-07-16 | 42.48 | 42.48 | 42.35 | 42.38 | -0.247% | 25,651 | +2.253% |
| 2026-07-15 | 42.42 | 42.53 | 42.38 | 42.48 | +0.165% | 17,062 | +2.001% |
| 2026-07-14 | 42.40 | 42.48 | 42.36 | 42.41 | +0.166% | 120,059 | +2.169% |
| 2026-07-13 | 42.36 | 42.41 | 42.34 | 42.34 | -0.178% | 1,569 | +2.339% |
| 2026-07-10 | 42.43 | 42.49 | 42.36 | 42.42 | +0.213% | 11,485 | +2.157% |
| 2026-07-09 | 42.34 | 42.40 | 42.26 | 42.33 | +0.261% | 27,338 | +2.374% |
| 2026-07-08 | 42.19 | 42.32 | 42.11 | 42.22 | -0.221% | 28,029 | +2.641% |
| 2026-07-07 | 42.23 | 42.36 | 42.23 | 42.31 | -0.086% | 3,365 | +2.414% |
| 2026-07-06 | 42.27 | 42.40 | 42.27 | 42.35 | +0.392% | 12,300 | +2.326% |
| 2026-07-02 | 42.18 | 42.23 | 42.12 | 42.18 | +0.034% | 2,103 | +2.727% |
| 2026-07-01 | 42.33 | 42.33 | 42.17 | 42.17 | -0.178% | 20,858 | +2.763% |
| 2026-06-30 | 42.17 | 42.29 | 42.17 | 42.25 | +0.436% | 7,967 | +2.579% |
| 2026-06-29 | 41.97 | 42.11 | 41.97 | 42.06 | +0.482% | 5,574 | +3.027% |
| 2026-06-26 | 41.78 | 41.95 | 41.78 | 41.86 | +0.016% | 18,605 | +3.524% |
| 2026-06-25 | 42.02 | 42.02 | 41.85 | 41.85 | -0.076% | 7,606 | +3.540% |
| 2026-06-24 | 42.03 | 42.03 | 41.83 | 41.89 | -0.226% | 5,136 | +3.461% |
| 2026-06-23 | 41.98 | 42.03 | 41.91 | 41.98 | -0.451% | 18,060 | +3.228% |
| 2026-06-22 | 42.17 | 42.18 | 42.06 | 42.17 | -0.047% | 14,954 | +2.763% |
| 2026-06-18 | 42.09 | 42.19 | 42.06 | 42.19 | +0.596% | 2,935 | +2.714% |
| 2026-06-17 | 42.12 | 42.13 | 41.94 | 41.94 | -0.734% | 4,047 | +3.326% |
| 2026-06-16 | 42.27 | 42.27 | 42.19 | 42.25 | +0.047% | 5,414 | +2.568% |
| 2026-06-15 | 42.23 | 42.29 | 42.17 | 42.23 | +0.584% | 5,172 | +2.617% |
| 2026-06-12 | 41.95 | 42.04 | 41.90 | 41.98 | +0.299% | 10,691 | +3.215% |
| 2026-06-11 | 41.63 | 41.90 | 41.62 | 41.86 | +0.504% | 6,356 | +3.524% |
| 2026-06-10 | 41.84 | 41.84 | 41.60 | 41.65 | -0.715% | 7,189 | +4.046% |
| 2026-06-09 | 41.96 | 41.96 | 41.64 | 41.95 | -0.024% | 4,542 | +3.302% |
| 2026-06-08 | 41.94 | 42.02 | 41.87 | 41.96 | +0.215% | 7,080 | +3.277% |
| 2026-06-05 | 42.11 | 42.12 | 41.79 | 41.87 | -0.829% | 16,337 | +3.499% |
| 2026-06-04 | 42.26 | 42.26 | 42.18 | 42.22 | -0.095% | 2,993 | +2.641% |
| 2026-06-03 | 42.21 | 42.29 | 42.16 | 42.26 | +0.177% | 11,815 | +2.544% |
| 2026-06-02 | 42.26 | 42.28 | 42.18 | 42.19 | -0.058% | 6,374 | +2.725% |
| 2026-06-01 | 42.14 | 42.27 | 42.14 | 42.21 | +0.119% | 11,980 | +2.665% |
| 2026-05-29 | 42.03 | 42.28 | 42.03 | 42.16 | -0.024% | 22,263 | +2.787% |
| 2026-05-28 | 42.22 | 42.23 | 42.11 | 42.17 | +0.178% | 2,520 | +2.763% |
| 2026-05-27 | 42.06 | 42.15 | 42.04 | 42.09 | +0.083% | 250,801 | +2.946% |
| 2026-05-26 | 42.00 | 42.14 | 42.00 | 42.06 | +0.206% | 12,707 | +3.031% |
| 2026-05-22 | 41.99 | 42.08 | 41.97 | 41.97 | +0.152% | 4,411 | +3.243% |
| 2026-05-21 | 41.81 | 42.00 | 41.81 | 41.91 | +0.119% | 6,320 | +3.400% |
| 2026-05-20 | 41.89 | 41.97 | 41.84 | 41.86 | 0.000% | 5,065 | +3.524% |
| 2026-05-19 | 41.81 | 41.86 | 41.72 | 41.86 | 0.000% | 24,686 | +3.524% |
| 2026-05-18 | 41.82 | 41.87 | 41.74 | 41.86 | +0.168% | 5,119 | +3.524% |
| 2026-05-15 | 41.80 | 41.90 | 41.79 | 41.79 | -0.429% | 4,131 | +3.697% |
| 2026-05-14 | 41.93 | 42.02 | 41.88 | 41.97 | +0.106% | 7,789 | +3.252% |
| 2026-05-13 | 41.88 | 41.93 | 41.81 | 41.93 | +0.277% | 3,013 | +3.361% |
| 2026-05-12 | 41.74 | 41.81 | 41.65 | 41.81 | +0.000% | 4,812 | +3.647% |
| 2026-05-11 | 41.84 | 41.89 | 41.76 | 41.81 | +0.005% | 7,584 | +3.648% |
| 2026-05-08 | 41.76 | 41.89 | 41.75 | 41.81 | +0.268% | 24,117 | +3.653% |
| 2026-05-07 | 41.85 | 41.85 | 41.66 | 41.70 | -0.081% | 12,170 | +3.931% |
| 2026-05-06 | 41.75 | 41.78 | 41.67 | 41.73 | +0.216% | 5,191 | +3.846% |
| 2026-05-05 | 41.49 | 41.66 | 41.49 | 41.64 | +0.476% | 4,972 | +4.071% |
| 2026-05-04 | 41.63 | 41.63 | 41.40 | 41.44 | -0.402% | 15,239 | +4.566% |
| 2026-05-01 | 41.64 | 41.64 | 41.52 | 41.61 | +0.253% | 7,269 | +4.146% |
| 2026-04-30 | 41.38 | 41.53 | 41.38 | 41.51 | +0.423% | 5,973 | +4.409% |
| 2026-04-29 | 41.35 | 41.36 | 41.23 | 41.33 | 0.000% | 5,969 | +4.851% |
| 2026-04-28 | 41.41 | 41.41 | 41.25 | 41.33 | -0.048% | 19,435 | +4.851% |
| 2026-04-27 | 41.41 | 41.43 | 41.30 | 41.35 | -0.096% | 8,529 | +4.800% |
| 2026-04-24 | 41.25 | 41.44 | 41.23 | 41.39 | +0.440% | 17,528 | +4.699% |
| 2026-04-23 | 41.20 | 41.41 | 41.11 | 41.21 | -0.192% | 30,185 | +5.161% |
| 2026-04-22 | 41.18 | 41.34 | 41.18 | 41.29 | +0.530% | 8,135 | +4.959% |
| 2026-04-21 | 41.28 | 41.35 | 41.05 | 41.07 | -0.533% | 68,451 | +5.515% |
| 2026-04-20 | 41.27 | 41.32 | 41.18 | 41.29 | -0.145% | 23,722 | +4.953% |
| 2026-04-17 | 41.26 | 41.36 | 41.26 | 41.35 | +0.633% | 1,520,663 | +4.800% |
| 2026-04-16 | 41.09 | 41.15 | 41.01 | 41.09 | 0.000% | 6,811 | +5.464% |
| 2026-04-15 | 41.07 | 41.09 | 40.91 | 41.09 | +0.514% | 10,720 | +5.464% |
| 2026-04-14 | 40.87 | 40.95 | 40.87 | 40.88 | +0.392% | 2,852 | +6.005% |
| 2026-04-13 | 40.48 | 40.75 | 40.48 | 40.72 | +0.346% | 5,640 | +6.421% |
| 2026-04-10 | 40.65 | 40.65 | 40.55 | 40.58 | 0.000% | 6,562 | +6.789% |
| 2026-04-09 | 40.48 | 40.59 | 40.35 | 40.58 | +0.222% | 25,588 | +6.789% |
| 2026-04-08 | 40.45 | 40.50 | 40.35 | 40.49 | +1.124% | 21,902 | +7.026% |
| 2026-04-07 | 39.90 | 40.04 | 39.83 | 40.04 | +0.050% | 6,565 | +8.229% |
| 2026-04-06 | 39.91 | 40.03 | 39.88 | 40.02 | +0.251% | 23,449 | +8.283% |
| 2026-04-02 | 39.67 | 39.92 | 39.51 | 39.92 | +0.251% | 54,076 | +8.555% |
| 2026-04-01 | 39.85 | 39.97 | 39.82 | 39.82 | +0.201% | 8,374 | +8.827% |
| 2026-03-31 | 39.41 | 39.74 | 39.38 | 39.74 | +1.421% | 17,666 | +9.046% |
| 2026-03-30 | 39.47 | 39.48 | 39.18 | 39.18 | -0.297% | 28,672 | +10.596% |
| 2026-03-27 | 39.47 | 39.52 | 39.26 | 39.30 | -0.582% | 70,675 | +10.267% |
| 2026-03-26 | 39.82 | 39.83 | 39.53 | 39.53 | -1.027% | 21,650 | +9.626% |
| 2026-03-25 | 39.78 | 40.03 | 39.78 | 39.94 | +0.554% | 11,435 | +8.500% |
| 2026-03-24 | 39.73 | 39.87 | 39.68 | 39.72 | -0.299% | 17,778 | +9.101% |
| 2026-03-23 | 39.89 | 40.00 | 39.81 | 39.84 | +0.706% | 7,413 | +8.775% |
| 2026-03-20 | 39.83 | 39.83 | 39.56 | 39.56 | -0.902% | 29,227 | +9.543% |
| 2026-03-19 | 39.90 | 39.98 | 39.73 | 39.92 | 0.000% | 55,140 | +8.555% |
| 2026-03-18 | 40.15 | 40.21 | 39.91 | 39.92 | -0.647% | 17,629 | +8.555% |
| 2026-03-17 | 40.22 | 40.33 | 40.11 | 40.18 | +0.224% | 101,381 | +7.852% |
| 2026-03-16 | 39.99 | 40.24 | 39.99 | 40.09 | +0.376% | 23,831 | +8.094% |
| 2026-03-13 | 40.09 | 40.16 | 39.90 | 39.94 | -0.225% | 41,846 | +8.500% |
| 2026-03-12 | 40.25 | 40.26 | 40.03 | 40.03 | -0.781% | 18,131 | +8.256% |
| 2026-03-11 | 40.37 | 40.38 | 40.22 | 40.34 | +0.062% | 15,251 | +7.411% |
| 2026-03-10 | 40.37 | 40.51 | 40.32 | 40.32 | -0.297% | 22,274 | +7.478% |
| 2026-03-09 | 40.01 | 40.47 | 40.00 | 40.44 | +0.453% | 44,345 | +7.159% |
| 2026-03-06 | 40.38 | 40.38 | 40.12 | 40.26 | -0.660% | 56,966 | +7.645% |
| 2026-03-05 | 40.50 | 40.58 | 40.32 | 40.52 | -0.086% | 43,983 | +6.934% |
| 2026-03-04 | 40.43 | 40.66 | 40.42 | 40.56 | +0.222% | 36,303 | +6.842% |
| 2026-03-03 | 40.47 | 40.52 | 40.15 | 40.47 | -0.369% | 114,576 | +7.079% |
| 2026-03-02 | 40.55 | 40.66 | 40.40 | 40.62 | -0.079% | 128,627 | +6.684% |
| 2026-02-27 | 40.69 | 40.69 | 40.53 | 40.65 | +0.326% | 112,362 | +6.600% |
| 2026-02-26 | 40.56 | 40.57 | 40.50 | 40.52 | +0.049% | 6,225 | +6.947% |
| 2026-02-25 | 40.57 | 40.62 | 40.50 | 40.50 | +0.025% | 134,617 | +7.000% |
| 2026-02-24 | 40.42 | 40.51 | 40.42 | 40.49 | +0.051% | 3,654 | +7.026% |
| 2026-02-23 | 40.45 | 40.49 | 40.44 | 40.47 | -0.050% | 5,464 | +7.081% |
| 2026-02-20 | 40.41 | 40.49 | 40.41 | 40.49 | +0.322% | 1,263 | +7.027% |
| 2026-02-19 | 40.36 | 40.39 | 40.36 | 40.36 | -0.111% | 1,541 | +7.371% |
| 2026-02-18 | 40.40 | 40.43 | 40.35 | 40.40 | +0.211% | 1,873 | +7.252% |
| 2026-02-17 | 40.23 | 40.34 | 40.19 | 40.32 | +0.199% | 18,628 | +7.478% |
| 2026-02-13 | 40.22 | 40.34 | 40.22 | 40.24 | +0.075% | 2,708 | +7.691% |
| 2026-02-12 | 40.45 | 40.45 | 40.21 | 40.21 | -0.372% | 4,821 | +7.772% |
| 2026-02-11 | 40.38 | 40.38 | 40.35 | 40.36 | -0.051% | 10,018 | +7.371% |
| 2026-02-10 | 40.37 | 40.40 | 40.36 | 40.38 | +0.013% | 1,599 | +7.317% |
| 2026-02-09 | 40.40 | 40.43 | 40.32 | 40.38 | +0.137% | 5,531 | +7.330% |
| 2026-02-06 | 40.23 | 40.33 | 40.19 | 40.32 | +0.637% | 13,552 | +7.477% |
| 2026-02-05 | 40.08 | 40.10 | 40.06 | 40.06 | -0.411% | 1,535 | +8.162% |
| 2026-02-04 | 40.25 | 40.25 | 40.15 | 40.23 | -0.049% | 5,389 | +7.718% |
| 2026-02-03 | 40.35 | 40.35 | 40.18 | 40.25 | -0.211% | 6,947 | +7.665% |
| 2026-02-02 | 40.27 | 40.34 | 40.27 | 40.34 | +0.238% | 17,641 | +7.438% |
| 2026-01-30 | 40.30 | 40.30 | 40.20 | 40.24 | -0.050% | 7,651 | +7.693% |
| 2026-01-29 | 40.13 | 40.26 | 40.12 | 40.26 | -0.064% | 7,504 | +7.639% |
| 2026-01-28 | 40.32 | 40.32 | 40.26 | 40.28 | +0.002% | 3,237 | +7.571% |
| 2026-01-27 | 40.27 | 40.35 | 40.25 | 40.28 | +0.146% | 3,756 | +7.573% |
| 2026-01-26 | 40.24 | 40.27 | 40.21 | 40.23 | +0.051% | 6,802 | +7.730% |
| 2026-01-23 | 40.18 | 40.22 | 40.17 | 40.20 | +0.112% | 3,526 | +7.785% |
| 2026-01-22 | 40.19 | 40.19 | 40.15 | 40.16 | +0.071% | 4,257 | +7.906% |
| 2026-01-21 | 40.03 | 40.14 | 39.98 | 40.13 | +0.555% | 15,377 | +7.982% |
| 2026-01-20 | 40.05 | 40.08 | 39.91 | 39.91 | -0.622% | 4,477 | +8.582% |
| 2026-01-16 | 40.15 | 40.20 | 40.14 | 40.16 | -0.025% | 7,517 | +7.906% |
| 2026-01-15 | 40.23 | 40.23 | 40.14 | 40.17 | +0.225% | 6,483 | +7.879% |
| 2026-01-14 | 40.07 | 40.10 | 40.03 | 40.08 | -0.087% | 6,408 | +8.121% |
| 2026-01-13 | 40.15 | 40.15 | 40.11 | 40.12 | -0.124% | 2,026 | +8.027% |
| 2026-01-12 | 40.13 | 40.19 | 40.13 | 40.16 | +0.087% | 6,193 | +7.893% |
| 2026-01-09 | 40.12 | 40.13 | 40.12 | 40.13 | +0.062% | 6,237 | +7.987% |
| 2026-01-08 | 40.09 | 40.10 | 40.04 | 40.10 | +0.025% | 5,300 | +8.054% |
| 2026-01-07 | 40.12 | 40.12 | 40.08 | 40.09 | -0.037% | 10,211 | +8.081% |
| 2026-01-06 | 40.00 | 40.11 | 40.00 | 40.11 | +0.225% | 3,542 | +8.040% |
| 2026-01-05 | 40.00 | 40.07 | 40.00 | 40.02 | +0.150% | 24,270 | +8.283% |
| 2026-01-02 | 39.99 | 40.00 | 39.93 | 39.96 | +0.026% | 14,840 | +8.446% |
| 2025-12-31 | 40.00 | 40.00 | 39.94 | 39.95 | -0.150% | 2,772 | +8.474% |
| 2025-12-30 | 39.98 | 40.01 | 39.97 | 40.01 | +0.075% | 1,669 | +8.311% |
| 2025-12-29 | 39.97 | 39.99 | 39.96 | 39.98 | -0.050% | 14,222 | +8.392% |
| 2025-12-26 | 39.98 | 40.00 | 39.98 | 40.00 | +0.075% | 1,670 | +8.338% |
| 2025-12-24 | 39.94 | 39.98 | 39.94 | 39.97 | +0.050% | 1,431 | +8.419% |
| 2025-12-23 | 39.90 | 39.96 | 39.90 | 39.95 | +0.200% | 4,587 | +8.473% |
| 2025-12-22 | 39.85 | 39.90 | 39.78 | 39.87 | +0.201% | 7,165 | +8.691% |
| 2025-12-19 | 39.71 | 39.81 | 39.71 | 39.79 | +0.227% | 1,030 | +8.909% |
| 2025-12-18 | 39.67 | 39.72 | 39.64 | 39.70 | +0.314% | 3,418 | +9.156% |
| 2025-12-17 | 39.68 | 39.70 | 39.58 | 39.58 | -0.313% | 4,630 | +9.499% |
| 2025-12-16 | 39.70 | 39.70 | 39.61 | 39.70 | -0.026% | 7,523 | +9.157% |
| 2025-12-15 | 39.69 | 39.74 | 39.68 | 39.71 | +0.025% | 1,375 | +9.128% |
| 2025-12-12 | 39.76 | 39.77 | 39.66 | 39.70 | -0.150% | 4,867 | +9.155% |
| 2025-12-11 | 39.69 | 39.76 | 39.69 | 39.76 | +0.050% | 9,250 | +8.991% |
| 2025-12-10 | 39.63 | 39.74 | 39.63 | 39.74 | +0.278% | 4,671 | +9.046% |
| 2025-12-09 | 39.57 | 39.69 | 39.57 | 39.63 | -0.039% | 7,109 | +9.349% |
| 2025-12-08 | 39.62 | 39.66 | 39.60 | 39.65 | -0.075% | 9,693 | +9.306% |
| 2025-12-05 | 39.65 | 39.68 | 39.65 | 39.68 | +0.178% | 2,221 | +9.224% |
| 2025-12-04 | 39.58 | 39.60 | 39.57 | 39.60 | -0.139% | 5,032 | +9.418% |
| 2025-12-03 | 39.54 | 39.67 | 39.54 | 39.66 | +0.241% | 15,683 | +9.266% |
| 2025-12-02 | 39.54 | 39.56 | 39.53 | 39.56 | +0.113% | 4,730 | +9.529% |
| 2025-12-01 | 39.48 | 39.55 | 39.48 | 39.52 | -0.083% | 682 | +9.653% |
| 2025-11-28 | 39.56 | 39.56 | 39.50 | 39.55 | +0.172% | 267 | +9.563% |
| 2025-11-26 | 39.42 | 39.48 | 39.42 | 39.48 | +0.267% | 2,833 | +9.751% |
| 2025-11-25 | 39.23 | 39.39 | 39.23 | 39.38 | +0.357% | 15,155 | +10.043% |
| 2025-11-24 | 39.10 | 39.26 | 39.10 | 39.24 | +0.630% | 3,049 | +10.436% |
| 2025-11-21 | 38.89 | 38.99 | 38.89 | 38.99 | +0.409% | 1,593 | +11.131% |
| 2025-11-20 | 39.30 | 39.30 | 38.84 | 38.84 | -0.570% | 7,979 | +11.585% |
| 2025-11-19 | 39.11 | 39.14 | 39.06 | 39.06 | +0.201% | 1,235 | +10.950% |
| 2025-11-18 | 38.95 | 39.12 | 38.95 | 38.98 | -0.342% | 5,152 | +11.172% |
| 2025-11-17 | 39.18 | 39.24 | 39.03 | 39.11 | -0.278% | 48,002 | +10.792% |
| 2025-11-14 | 39.16 | 39.26 | 39.16 | 39.22 | +0.084% | 4,398 | +10.484% |
| 2025-11-13 | 39.26 | 39.26 | 39.18 | 39.19 | -0.558% | 8,219 | +10.577% |
| 2025-11-12 | 39.36 | 39.42 | 39.36 | 39.41 | -0.057% | 749 | +9.959% |
| 2025-11-11 | 39.41 | 39.43 | 39.41 | 39.43 | +0.159% | 1,174 | +9.896% |
| 2025-11-10 | 39.20 | 39.46 | 39.20 | 39.37 | +0.520% | 7,413 | +10.071% |
| 2025-11-07 | 39.09 | 39.17 | 39.08 | 39.17 | -0.002% | 2,746 | +10.644% |
| 2025-11-06 | 39.29 | 39.29 | 39.10 | 39.17 | -0.388% | 7,796 | +10.642% |
| 2025-11-05 | 39.23 | 39.35 | 39.23 | 39.32 | +0.273% | 1,543,339 | +10.212% |
| 2025-11-04 | 39.26 | 39.26 | 39.18 | 39.21 | -0.312% | 5,381 | +10.513% |
| 2025-11-03 | 39.34 | 39.36 | 39.28 | 39.34 | +0.009% | 3,264 | +10.169% |
| 2025-10-31 | 39.39 | 39.39 | 39.26 | 39.33 | +0.067% | 7,252 | +10.178% |
| 2025-10-30 | 39.34 | 39.39 | 39.26 | 39.31 | -0.088% | 16,893 | +10.252% |
| 2025-10-29 | 39.38 | 39.42 | 39.33 | 39.34 | -0.202% | 8,889 | +10.155% |
| 2025-10-28 | 39.37 | 39.46 | 39.37 | 39.42 | +0.037% | 2,087 | +9.932% |
| 2025-10-27 | 39.40 | 39.43 | 39.35 | 39.41 | +0.254% | 7,435 | +9.973% |
| 2025-10-24 | 39.27 | 39.30 | 39.26 | 39.30 | +0.370% | 23,111 | +10.253% |
| 2025-10-23 | 39.14 | 39.24 | 39.13 | 39.16 | +0.124% | 14,427 | +10.661% |
| 2025-10-22 | 39.15 | 39.15 | 39.04 | 39.11 | -0.196% | 6,917 | +10.798% |
| 2025-10-21 | 39.15 | 39.23 | 39.13 | 39.19 | +0.124% | 6,128 | +10.580% |
| 2025-10-20 | 39.13 | 39.18 | 39.12 | 39.14 | +0.359% | 20,021 | +10.718% |
| 2025-10-17 | 38.89 | 39.01 | 38.82 | 39.00 | +0.399% | 68,885 | +11.116% |
| 2025-10-16 | 39.00 | 39.00 | 38.79 | 38.84 | -0.335% | 6,325 | +11.559% |
| 2025-10-15 | 39.01 | 39.01 | 38.89 | 38.98 | +0.168% | 4,959 | +11.186% |
| 2025-10-14 | 38.81 | 39.02 | 38.74 | 38.91 | -0.171% | 9,743 | +11.372% |
| 2025-10-13 | 38.91 | 39.01 | 38.85 | 38.98 | +0.663% | 9,591 | +11.182% |
| 2025-10-10 | 39.12 | 39.16 | 38.71 | 38.72 | -0.959% | 259,949 | +11.919% |
| 2025-10-09 | 39.13 | 39.13 | 39.04 | 39.09 | -0.077% | 3,330 | +10.846% |
| 2025-10-08 | 39.04 | 39.14 | 39.04 | 39.13 | +0.176% | 5,950 | +10.760% |
| 2025-10-07 | 39.09 | 39.13 | 39.02 | 39.06 | -0.086% | 13,368 | +10.955% |
| 2025-10-06 | 39.07 | 39.17 | 39.06 | 39.09 | +0.128% | 6,845 | +10.860% |
| 2025-10-03 | 39.13 | 39.13 | 39.04 | 39.04 | -0.004% | 9,140 | +11.002% |
| 2025-10-02 | 39.08 | 39.12 | 39.00 | 39.04 | -0.028% | 11,715 | +10.997% |
| 2025-10-01 | 38.95 | 39.07 | 38.95 | 39.05 | +0.110% | 24,690 | +10.965% |
| 2025-09-30 | 38.94 | 39.02 | 38.94 | 39.01 | +0.128% | 3,663 | +11.087% |
| 2025-09-29 | 39.03 | 39.03 | 38.96 | 38.96 | +0.037% | 5,627 | +11.229% |
| 2025-09-26 | 39.00 | 39.00 | 38.85 | 38.95 | +0.142% | 22,790 | +11.271% |
| 2025-09-25 | 38.78 | 38.89 | 38.76 | 38.89 | -0.025% | 33,185 | +11.430% |
| 2025-09-24 | 38.93 | 38.93 | 38.85 | 38.90 | -0.041% | 7,475 | +11.402% |
| 2025-09-23 | 39.03 | 39.03 | 38.88 | 38.92 | -0.140% | 7,598 | +11.356% |
| 2025-09-22 | 38.97 | 39.00 | 38.95 | 38.97 | +0.128% | 8,109 | +11.201% |
| 2025-09-19 | 38.93 | 38.94 | 38.85 | 38.92 | +0.129% | 20,523 | +11.344% |
| 2025-09-18 | 38.82 | 38.96 | 38.82 | 38.87 | +0.070% | 7,469 | +11.487% |
| 2025-09-17 | 38.80 | 38.85 | 38.79 | 38.84 | -0.045% | 4,111 | +11.565% |
| 2025-09-16 | 38.81 | 38.89 | 38.80 | 38.86 | -0.007% | 9,436 | +11.515% |
| 2025-09-15 | 38.83 | 38.89 | 38.81 | 38.86 | +0.111% | 3,711 | +11.506% |
| 2025-09-12 | 38.81 | 38.84 | 38.78 | 38.82 | +0.104% | 4,348 | +11.629% |
| 2025-09-11 | 38.73 | 38.84 | 38.73 | 38.78 | +0.171% | 3,916 | +11.746% |
| 2025-09-10 | 38.75 | 38.79 | 38.64 | 38.71 | +0.133% | 12,883 | +11.937% |
| 2025-09-09 | 38.61 | 38.66 | 38.59 | 38.66 | -0.045% | 3,087 | +12.085% |
| 2025-09-08 | 38.58 | 38.69 | 38.58 | 38.68 | +0.280% | 12,797 | +12.035% |
| 2025-09-05 | 38.69 | 38.69 | 38.50 | 38.57 | -0.008% | 10,458 | +12.348% |
| 2025-09-04 | 38.52 | 38.58 | 38.52 | 38.58 | +0.351% | 5,838 | +12.340% |
| 2025-09-03 | 38.40 | 38.45 | 38.36 | 38.44 | +0.209% | 58,266 | +12.734% |
| 2025-09-02 | 38.33 | 38.37 | 38.22 | 38.36 | -0.311% | 51,649 | +12.969% |
| 2025-08-29 | 38.43 | 38.52 | 38.43 | 38.48 | -0.273% | 6,883 | +12.618% |
| 2025-08-28 | 38.48 | 38.60 | 38.48 | 38.58 | +0.113% | 40,136 | +12.311% |
| 2025-08-27 | 38.46 | 38.58 | 38.45 | 38.54 | +0.118% | 12,787 | +12.438% |
| 2025-08-26 | 38.38 | 38.50 | 38.38 | 38.50 | +0.089% | 10,681 | +12.570% |
| 2025-08-25 | 38.45 | 38.52 | 38.41 | 38.46 | -0.021% | 6,774 | +12.671% |
| 2025-08-22 | 38.40 | 38.53 | 38.40 | 38.47 | +0.655% | 3,704 | +12.647% |
| 2025-08-21 | 38.20 | 38.27 | 38.15 | 38.22 | -0.163% | 40,277 | +13.384% |
| 2025-08-20 | 38.18 | 38.31 | 38.13 | 38.28 | +0.004% | 11,365 | +13.200% |
| 2025-08-19 | 38.36 | 38.42 | 38.25 | 38.28 | -0.372% | 6,905 | +13.204% |
| 2025-08-18 | 38.35 | 38.43 | 38.35 | 38.42 | +0.099% | 19,053 | +12.783% |
| 2025-08-15 | 38.41 | 38.44 | 38.36 | 38.39 | -0.155% | 3,247 | +12.895% |
| 2025-08-14 | 38.35 | 38.48 | 38.35 | 38.44 | +0.018% | 6,089 | +12.721% |
| 2025-08-13 | 38.40 | 38.47 | 38.38 | 38.44 | +0.148% | 7,362 | +12.741% |
| 2025-08-12 | 38.23 | 38.41 | 38.19 | 38.38 | +0.486% | 16,939 | +12.908% |
| 2025-08-11 | 38.21 | 38.29 | 38.19 | 38.20 | -0.106% | 5,778 | +13.457% |
| 2025-08-08 | 38.17 | 38.27 | 38.17 | 38.24 | +0.401% | 3,007 | +13.336% |
| 2025-08-07 | 38.03 | 38.09 | 38.01 | 38.08 | +0.028% | 2,181 | +13.791% |
| 2025-08-06 | 38.05 | 38.15 | 38.05 | 38.07 | +0.213% | 8,325 | +13.823% |
| 2025-08-05 | 38.04 | 38.06 | 37.95 | 37.99 | -0.171% | 37,005 | +14.066% |
| 2025-08-04 | 37.98 | 38.10 | 37.98 | 38.06 | +0.655% | 5,640 | +13.871% |
| 2025-08-01 | 37.74 | 37.82 | 37.72 | 37.81 | -0.651% | 8,988 | +14.616% |
| 2025-07-31 | 38.23 | 38.23 | 38.04 | 38.06 | -0.125% | 5,629 | +13.871% |
| 2025-07-30 | 38.10 | 38.23 | 38.02 | 38.10 | -0.098% | 4,171 | +13.728% |
| 2025-07-29 | 38.11 | 38.20 | 38.10 | 38.14 | -0.049% | 6,790 | +13.617% |
| 2025-07-28 | 38.16 | 38.16 | 38.11 | 38.16 | -0.013% | 2,736 | +13.561% |
| 2025-07-25 | 38.07 | 38.19 | 38.07 | 38.16 | +0.329% | 12,828 | +13.546% |
| 2025-07-24 | 38.07 | 38.15 | 38.04 | 38.04 | -0.058% | 7,528 | +13.920% |
| 2025-07-23 | 37.92 | 38.08 | 37.92 | 38.06 | +0.323% | 10,291 | +13.853% |
| 2025-07-22 | 37.84 | 37.98 | 37.84 | 37.94 | +0.035% | 6,875 | +14.221% |
| 2025-07-21 | 37.91 | 38.02 | 37.91 | 37.93 | +0.106% | 5,920 | +14.261% |
| 2025-07-18 | 37.98 | 37.98 | 37.83 | 37.89 | -0.017% | 4,345 | +14.383% |
| 2025-07-17 | 37.83 | 37.92 | 37.83 | 37.89 | +0.165% | 39,272 | +14.363% |
| 2025-07-16 | 37.70 | 37.83 | 37.64 | 37.83 | +0.195% | 6,440 | +14.552% |
| 2025-07-15 | 37.80 | 37.83 | 37.73 | 37.76 | -0.111% | 2,565 | +14.776% |
| 2025-07-14 | 37.71 | 37.84 | 37.71 | 37.80 | +0.062% | 10,877 | +14.648% |
| 2025-07-11 | 37.78 | 37.82 | 37.71 | 37.77 | -0.090% | 7,488 | +14.719% |
| 2025-07-10 | 37.82 | 37.88 | 37.74 | 37.81 | +0.167% | 9,167 | +14.616% |
| 2025-07-09 | 37.79 | 37.79 | 37.67 | 37.75 | +0.216% | 7,304 | +14.807% |
| 2025-07-08 | 37.64 | 37.71 | 37.62 | 37.66 | +0.225% | 4,680 | +15.054% |
| 2025-07-07 | 37.69 | 37.76 | 37.57 | 37.58 | -0.538% | 12,576 | +15.314% |
| 2025-07-03 | 37.78 | 37.84 | 37.75 | 37.78 | +0.368% | 1,392 | +14.694% |
| 2025-07-02 | 37.57 | 37.68 | 37.57 | 37.64 | +0.119% | 9,630 | +15.115% |
| 2025-07-01 | 37.55 | 37.67 | 37.51 | 37.60 | -0.026% | 12,822 | +15.252% |
| 2025-06-30 | 37.63 | 37.63 | 37.50 | 37.61 | +0.336% | 43,083 | +15.222% |
| 2025-06-27 | 37.52 | 37.55 | 37.43 | 37.48 | -0.016% | 12,454 | +15.610% |
| 2025-06-26 | 37.44 | 37.49 | 37.39 | 37.49 | +0.557% | 16,220 | +15.591% |
| 2025-06-25 | 37.25 | 37.33 | 37.25 | 37.28 | -0.009% | 4,861 | +16.234% |
| 2025-06-24 | 37.27 | 37.32 | 37.25 | 37.29 | +0.589% | 7,943 | +16.224% |
| 2025-06-23 | 36.99 | 37.10 | 36.99 | 37.07 | +0.545% | 6,302 | +16.909% |
| 2025-06-20 | 36.99 | 36.99 | 36.80 | 36.87 | -0.119% | 3,755 | +17.546% |
| 2025-06-18 | 36.94 | 37.04 | 36.88 | 36.91 | +0.020% | 4,433 | +17.406% |
| 2025-06-17 | 36.98 | 37.04 | 36.86 | 36.90 | -0.339% | 4,175 | +17.430% |
| 2025-06-16 | 37.04 | 37.13 | 37.02 | 37.03 | +0.676% | 4,558 | +17.031% |
| 2025-06-13 | 36.85 | 36.95 | 36.78 | 36.78 | -0.747% | 2,221 | +17.822% |
| 2025-06-12 | 37.05 | 37.12 | 36.98 | 37.06 | +0.195% | 6,491 | +16.942% |
| 2025-06-11 | 37.09 | 37.09 | 36.90 | 36.98 | -0.123% | 4,990 | +17.170% |
| 2025-06-10 | 37.04 | 37.10 | 36.94 | 37.03 | +0.298% | 3,692 | +17.027% |
| 2025-06-09 | 36.90 | 37.03 | 36.90 | 36.92 | -0.054% | 12,804 | +17.375% |
| 2025-06-06 | 36.93 | 37.01 | 36.89 | 36.94 | +0.273% | 6,980 | +17.312% |
| 2025-06-05 | 36.90 | 36.91 | 36.75 | 36.84 | -0.027% | 3,889 | +17.632% |
| 2025-06-04 | 36.82 | 36.92 | 36.80 | 36.85 | -0.010% | 11,066 | +17.601% |
| 2025-06-03 | 36.67 | 36.88 | 36.67 | 36.85 | +0.368% | 3,363 | +17.589% |
| 2025-06-02 | 36.61 | 36.73 | 36.61 | 36.72 | +0.117% | 5,717 | +18.021% |
| 2025-05-30 | 36.64 | 36.70 | 36.52 | 36.68 | +0.082% | 7,130 | +18.159% |
| 2025-05-29 | 36.65 | 36.69 | 36.54 | 36.65 | +0.247% | 7,242 | +18.256% |
| 2025-05-28 | 36.63 | 36.68 | 36.55 | 36.55 | -0.312% | 6,323 | +18.547% |
| 2025-05-27 | 36.59 | 36.69 | 36.58 | 36.67 | +0.878% | 2,033 | +18.178% |
| 2025-05-23 | 36.22 | 36.42 | 36.22 | 36.35 | -0.172% | 6,808 | +19.216% |
| 2025-05-22 | 36.45 | 36.58 | 36.41 | 36.41 | -0.047% | 11,213 | +19.011% |
| 2025-05-21 | 36.67 | 36.67 | 36.41 | 36.43 | -0.714% | 6,372 | +18.954% |
| 2025-05-20 | 36.65 | 36.76 | 36.59 | 36.69 | -0.181% | 5,505 | +18.105% |
| 2025-05-19 | 36.58 | 36.80 | 36.58 | 36.76 | +0.065% | 13,037 | +17.892% |
| 2025-05-16 | 36.69 | 36.77 | 36.60 | 36.73 | +0.176% | 1,517,765 | +17.968% |
| 2025-05-15 | 36.45 | 36.74 | 36.42 | 36.67 | +0.440% | 19,328 | +18.176% |
| 2025-05-14 | 36.57 | 36.57 | 36.45 | 36.51 | +0.054% | 5,641 | +18.695% |
| 2025-05-13 | 36.49 | 36.58 | 36.45 | 36.49 | +0.461% | 7,633 | +18.759% |
| 2025-05-12 | 36.26 | 36.35 | 36.19 | 36.32 | +1.380% | 2,845 | +19.307% |
| 2025-05-09 | 35.93 | 35.94 | 35.75 | 35.83 | -0.145% | 17,604 | +20.953% |
| 2025-05-08 | 35.79 | 36.01 | 35.78 | 35.88 | +0.237% | 6,376 | +20.778% |
| 2025-05-07 | 35.72 | 35.80 | 35.61 | 35.80 | +0.238% | 3,165 | +21.064% |
| 2025-05-06 | 35.67 | 35.79 | 35.65 | 35.71 | -0.349% | 8,224 | +21.353% |
| 2025-05-05 | 35.81 | 35.93 | 35.79 | 35.84 | -0.237% | 5,621 | +20.929% |
| 2025-05-02 | 35.88 | 35.97 | 35.88 | 35.92 | +0.630% | 10,133 | +20.643% |
| 2025-05-01 | 35.68 | 35.85 | 35.63 | 35.70 | +0.239% | 5,802 | +21.404% |
| 2025-04-30 | 35.36 | 35.63 | 35.19 | 35.61 | +0.141% | 10,708 | +21.693% |
| 2025-04-29 | 35.41 | 35.58 | 35.41 | 35.56 | +0.310% | 8,184 | +21.864% |
| 2025-04-28 | 35.39 | 35.49 | 35.33 | 35.45 | +0.182% | 2,310 | +22.243% |
| 2025-04-25 | 35.24 | 35.40 | 35.17 | 35.39 | +0.327% | 8,975 | +22.465% |
| 2025-04-24 | 35.05 | 35.28 | 35.05 | 35.27 | +0.867% | 11,756 | +22.866% |
| 2025-04-23 | 35.06 | 35.12 | 34.87 | 34.97 | +0.839% | 5,452 | +23.931% |
| 2025-04-22 | 34.57 | 34.75 | 34.52 | 34.68 | +1.008% | 16,462 | +24.971% |
| 2025-04-21 | 34.51 | 34.51 | 34.16 | 34.33 | -1.095% | 18,732 | +26.231% |
| 2025-04-17 | 34.71 | 34.78 | 34.66 | 34.71 | +0.058% | 15,743 | +24.849% |
| 2025-04-16 | 34.86 | 34.87 | 34.48 | 34.69 | -0.886% | 188,165 | +24.921% |
| 2025-04-15 | 35.18 | 35.18 | 34.97 | 35.00 | +0.029% | 7,085 | +23.814% |
| 2025-04-14 | 35.13 | 35.19 | 34.87 | 34.99 | 0.000% | 35,185 | +23.850% |