VXZ
iPath Series B S&P 500 VIX Mid-Term Futures ETN
stockBATSETF
At CloseOct 2, 2026 3:57:40 PM EDT
45.47USD-0.765%(-0.35)443
43.67Bid46.82Ask3.15SpreadVXZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.57 | 45.63 | 45.45 | 45.50 | -0.689% | 8,967 | 0.000% |
| 2026-10-01 | 46.17 | 46.17 | 45.82 | 45.82 | +0.495% | 3,045 | -0.689% |
| 2026-09-30 | 45.36 | 45.59 | 45.36 | 45.59 | +0.662% | 1,234 | -0.197% |
| 2026-09-29 | 45.48 | 45.54 | 45.29 | 45.29 | -0.564% | 609 | +0.464% |
| 2026-09-28 | 45.57 | 45.57 | 45.49 | 45.55 | -0.041% | 4,812 | -0.103% |
| 2026-09-25 | 45.23 | 45.68 | 45.23 | 45.57 | -0.449% | 2,078 | -0.144% |
| 2026-09-24 | 45.77 | 45.77 | 45.77 | 45.77 | +0.530% | 354 | -0.592% |
| 2026-09-23 | 45.68 | 45.74 | 45.34 | 45.53 | +0.419% | 14,475 | -0.066% |
| 2026-09-22 | 45.71 | 45.72 | 45.34 | 45.34 | -1.499% | 12,954 | +0.353% |
| 2026-09-21 | 45.80 | 46.09 | 45.74 | 46.03 | -0.454% | 17,743 | -1.151% |
| 2026-09-18 | 46.00 | 46.34 | 46.00 | 46.24 | +0.389% | 1,420 | -1.600% |
| 2026-09-17 | 46.07 | 46.31 | 46.06 | 46.06 | -1.263% | 3,228 | -1.217% |
| 2026-09-16 | 46.42 | 46.98 | 46.42 | 46.65 | +0.021% | 2,994 | -2.465% |
| 2026-09-15 | 46.61 | 46.77 | 46.53 | 46.64 | -0.128% | 6,653 | -2.444% |
| 2026-09-14 | 47.19 | 47.19 | 46.70 | 46.70 | -0.128% | 1,754 | -2.570% |
| 2026-09-11 | 47.12 | 47.25 | 46.73 | 46.76 | -1.390% | 23,255 | -2.695% |
| 2026-09-10 | 47.42 | 47.45 | 47.17 | 47.42 | +0.509% | 6,292 | -4.047% |
| 2026-09-09 | 46.70 | 47.25 | 46.70 | 47.18 | +0.295% | 5,165 | -3.559% |
| 2026-09-08 | 46.61 | 47.04 | 46.52 | 47.04 | +0.923% | 5,839 | -3.274% |
| 2026-09-04 | 46.56 | 46.61 | 46.41 | 46.61 | -0.682% | 13,182 | -2.381% |
| 2026-09-03 | 47.00 | 47.05 | 46.73 | 46.93 | -0.551% | 11,407 | -3.047% |
| 2026-09-02 | 47.33 | 47.33 | 47.19 | 47.19 | -0.653% | 1,626 | -3.581% |
| 2026-09-01 | 47.23 | 47.62 | 47.20 | 47.50 | -0.063% | 42,662 | -4.211% |
| 2026-08-31 | 48.53 | 48.53 | 47.50 | 47.53 | -0.772% | 1,585 | -4.271% |
| 2026-08-28 | 47.96 | 48.01 | 47.77 | 47.90 | +0.021% | 75,764 | -5.010% |
| 2026-08-27 | 48.20 | 48.20 | 47.84 | 47.89 | -1.420% | 68,524 | -4.991% |
| 2026-08-26 | 48.80 | 48.80 | 48.50 | 48.58 | -0.328% | 2,663 | -6.340% |
| 2026-08-25 | 49.00 | 49.00 | 48.74 | 48.74 | -0.895% | 2,629 | -6.648% |
| 2026-08-24 | 49.28 | 49.35 | 49.06 | 49.18 | -0.203% | 9,453 | -7.483% |
| 2026-08-21 | 49.55 | 49.63 | 49.28 | 49.28 | -1.242% | 68,754 | -7.670% |
| 2026-08-20 | 49.87 | 49.91 | 49.75 | 49.90 | 0.000% | 2,667 | -8.818% |
| 2026-08-19 | 50.03 | 50.18 | 49.87 | 49.90 | -0.894% | 4,124 | -8.818% |
| 2026-08-18 | 50.45 | 50.61 | 50.26 | 50.35 | -0.317% | 33,020 | -9.633% |
| 2026-08-17 | 50.23 | 50.51 | 50.08 | 50.51 | +0.879% | 35,839 | -9.919% |
| 2026-08-14 | 49.84 | 50.07 | 49.84 | 50.07 | +0.302% | 19,700 | -9.127% |
| 2026-08-13 | 49.57 | 50.00 | 49.57 | 49.92 | +0.239% | 12,793 | -8.852% |
| 2026-08-12 | 50.05 | 50.05 | 49.76 | 49.80 | -0.836% | 3,158 | -8.635% |
| 2026-08-11 | 50.30 | 50.41 | 50.10 | 50.22 | -0.318% | 17,656 | -9.399% |
| 2026-08-10 | 50.14 | 50.38 | 50.11 | 50.38 | +0.159% | 28,134 | -9.686% |
| 2026-08-07 | 50.05 | 50.41 | 50.00 | 50.30 | +0.781% | 14,083 | -9.543% |
| 2026-08-06 | 50.03 | 50.03 | 49.78 | 49.91 | 0.000% | 24,704 | -8.836% |
| 2026-08-05 | 50.60 | 50.60 | 49.74 | 49.91 | -1.578% | 20,121 | -8.836% |
| 2026-08-04 | 50.50 | 50.71 | 50.39 | 50.71 | +0.178% | 79,812 | -10.274% |
| 2026-08-03 | 50.16 | 50.73 | 50.16 | 50.62 | -0.784% | 31,133 | -10.115% |
| 2026-07-31 | 51.19 | 51.20 | 50.83 | 51.02 | -0.078% | 11,450 | -10.819% |
| 2026-07-30 | 51.30 | 51.44 | 51.06 | 51.06 | -1.467% | 9,451 | -10.889% |
| 2026-07-29 | 51.40 | 51.82 | 50.80 | 51.82 | +1.409% | 4,549 | -12.196% |
| 2026-07-28 | 51.20 | 51.21 | 50.88 | 51.10 | 0.000% | 11,071 | -10.959% |
| 2026-07-27 | 51.19 | 51.55 | 51.02 | 51.10 | -0.931% | 8,407 | -10.959% |
| 2026-07-24 | 51.46 | 51.58 | 51.18 | 51.58 | +0.155% | 5,700 | -11.788% |
| 2026-07-23 | 51.58 | 51.99 | 51.50 | 51.50 | +1.267% | 55,286 | -11.650% |
| 2026-07-22 | 50.82 | 50.86 | 50.74 | 50.86 | +0.562% | 1,874 | -10.531% |
| 2026-07-21 | 50.50 | 50.62 | 50.32 | 50.57 | -0.312% | 4,629 | -10.028% |
| 2026-07-20 | 50.52 | 50.74 | 50.39 | 50.73 | -0.976% | 5,172 | -10.309% |
| 2026-07-17 | 51.00 | 51.30 | 50.78 | 51.23 | +1.829% | 82,884 | -11.185% |
| 2026-07-16 | 50.07 | 50.50 | 50.07 | 50.31 | +0.640% | 1,734 | -9.561% |
| 2026-07-15 | 50.34 | 50.35 | 49.87 | 49.99 | -0.931% | 17,692 | -8.982% |
| 2026-07-14 | 50.39 | 50.46 | 50.17 | 50.46 | +0.059% | 30,549 | -9.830% |
| 2026-07-13 | 50.41 | 50.66 | 50.30 | 50.43 | -0.059% | 10,558 | -9.776% |
| 2026-07-10 | 50.14 | 50.72 | 50.09 | 50.46 | +0.079% | 23,262 | -9.830% |
| 2026-07-09 | 50.10 | 50.42 | 50.00 | 50.42 | +0.438% | 20,184 | -9.758% |
| 2026-07-08 | 50.74 | 50.74 | 50.12 | 50.20 | -0.100% | 7,437 | -9.363% |
| 2026-07-07 | 50.17 | 50.52 | 50.14 | 50.25 | +0.139% | 10,940 | -9.453% |
| 2026-07-06 | 50.00 | 50.20 | 49.97 | 50.18 | -0.357% | 13,672 | -9.326% |
| 2026-07-02 | 50.42 | 50.61 | 50.11 | 50.36 | -0.297% | 12,412 | -9.651% |
| 2026-07-01 | 50.60 | 50.60 | 50.35 | 50.51 | +0.099% | 24,468 | -9.919% |
| 2026-06-30 | 51.36 | 51.36 | 50.29 | 50.46 | -0.981% | 9,865 | -9.830% |
| 2026-06-29 | 51.06 | 51.21 | 50.88 | 50.96 | -1.317% | 60,224 | -10.714% |
| 2026-06-26 | 52.10 | 52.10 | 51.64 | 51.64 | -0.019% | 2,172 | -11.890% |
| 2026-06-25 | 51.64 | 51.69 | 51.48 | 51.65 | -0.940% | 3,528 | -11.907% |
| 2026-06-24 | 52.21 | 52.21 | 52.14 | 52.14 | -0.820% | 1,282 | -12.735% |
| 2026-06-23 | 53.16 | 53.16 | 52.50 | 52.57 | +0.116% | 4,945 | -13.451% |
| 2026-06-22 | 52.32 | 52.51 | 52.32 | 52.51 | -0.342% | 1,966 | -13.350% |
| 2026-06-18 | 53.41 | 53.41 | 52.56 | 52.69 | -1.163% | 10,483 | -13.646% |
| 2026-06-17 | 52.61 | 53.60 | 52.61 | 53.31 | +0.699% | 34,550 | -14.650% |
| 2026-06-16 | 52.67 | 52.96 | 52.67 | 52.94 | +0.513% | 9,986 | -14.054% |
| 2026-06-15 | 52.91 | 52.98 | 52.55 | 52.67 | -1.779% | 16,302 | -13.613% |
| 2026-06-12 | 54.00 | 54.00 | 53.62 | 53.62 | -0.568% | 4,139 | -15.150% |
| 2026-06-11 | 54.50 | 54.50 | 53.93 | 53.93 | -1.765% | 1,950 | -15.631% |
| 2026-06-10 | 54.38 | 54.90 | 54.38 | 54.90 | +1.103% | 1,873 | -17.120% |
| 2026-06-09 | 54.01 | 54.94 | 54.01 | 54.30 | +0.667% | 2,912 | -16.206% |
| 2026-06-08 | 53.80 | 53.94 | 53.57 | 53.94 | -0.626% | 4,322 | -15.647% |
| 2026-06-05 | 54.27 | 54.78 | 54.09 | 54.28 | +0.799% | 10,828 | -16.175% |
| 2026-06-04 | 54.60 | 54.60 | 53.81 | 53.85 | -0.810% | 5,917 | -15.506% |
| 2026-06-03 | 54.43 | 54.48 | 54.14 | 54.29 | +0.092% | 39,069 | -16.191% |
| 2026-06-02 | 54.25 | 54.35 | 54.13 | 54.24 | -0.367% | 11,494 | -16.114% |
| 2026-06-01 | 53.48 | 54.44 | 53.48 | 54.44 | +1.190% | 33,051 | -16.422% |
| 2026-05-29 | 53.91 | 53.91 | 53.49 | 53.80 | -0.683% | 6,258 | -15.428% |
| 2026-05-28 | 54.19 | 54.19 | 53.91 | 54.17 | -0.109% | 5,461 | -16.005% |
| 2026-05-27 | 54.48 | 54.68 | 54.10 | 54.23 | -0.915% | 11,452 | -16.097% |
| 2026-05-26 | 54.62 | 54.74 | 54.45 | 54.73 | -1.084% | 13,924 | -16.865% |
| 2026-05-22 | 55.33 | 55.33 | 55.00 | 55.33 | +0.509% | 10,784 | -17.766% |
| 2026-05-21 | 55.52 | 55.56 | 54.77 | 55.05 | -0.936% | 3,267 | -17.348% |
| 2026-05-20 | 55.92 | 55.92 | 55.42 | 55.57 | -0.697% | 3,200 | -18.121% |
| 2026-05-19 | 55.68 | 55.98 | 55.68 | 55.96 | +0.251% | 2,726 | -18.692% |
| 2026-05-18 | 55.77 | 55.82 | 55.64 | 55.82 | -0.215% | 5,315 | -18.488% |
| 2026-05-15 | 56.63 | 56.63 | 55.69 | 55.94 | -0.232% | 30,806 | -18.663% |
| 2026-05-14 | 56.29 | 56.29 | 55.81 | 56.07 | -0.302% | 3,036 | -18.851% |
| 2026-05-13 | 55.62 | 56.24 | 55.56 | 56.24 | +1.480% | 27,505 | -19.097% |
| 2026-05-12 | 55.99 | 55.99 | 55.24 | 55.42 | -0.947% | 23,571 | -17.900% |
| 2026-05-11 | 55.31 | 55.95 | 55.30 | 55.95 | +0.829% | 11,597 | -18.677% |
| 2026-05-08 | 54.96 | 55.49 | 54.96 | 55.49 | +1.093% | 17,709 | -18.003% |
| 2026-05-07 | 55.11 | 55.25 | 54.83 | 54.89 | -0.849% | 24,963 | -17.107% |
| 2026-05-06 | 55.16 | 55.36 | 55.13 | 55.36 | -0.966% | 25,843 | -17.811% |
| 2026-05-05 | 55.16 | 55.90 | 55.16 | 55.90 | +0.793% | 9,624 | -18.605% |
| 2026-05-04 | 55.06 | 55.66 | 54.76 | 55.46 | +0.507% | 36,176 | -17.959% |
| 2026-05-01 | 54.88 | 55.19 | 54.63 | 55.18 | +0.236% | 9,767 | -17.543% |
| 2026-04-30 | 55.51 | 55.71 | 55.04 | 55.05 | -1.397% | 19,378 | -17.348% |
| 2026-04-29 | 55.47 | 55.83 | 55.29 | 55.83 | +0.613% | 1,705 | -18.503% |
| 2026-04-28 | 56.09 | 56.09 | 55.46 | 55.49 | -0.804% | 17,282 | -18.003% |
| 2026-04-27 | 55.49 | 55.98 | 55.49 | 55.94 | +0.413% | 11,872 | -18.663% |
| 2026-04-24 | 55.59 | 55.97 | 55.52 | 55.71 | +0.144% | 10,308 | -18.327% |
| 2026-04-23 | 55.84 | 55.84 | 55.61 | 55.63 | +0.216% | 8,258 | -18.210% |
| 2026-04-22 | 55.45 | 55.83 | 55.45 | 55.51 | -0.698% | 8,455 | -18.033% |
| 2026-04-21 | 55.28 | 56.11 | 55.28 | 55.90 | +0.549% | 19,666 | -18.605% |
| 2026-04-20 | 55.18 | 55.63 | 55.16 | 55.59 | +0.935% | 13,982 | -18.158% |
| 2026-04-17 | 54.79 | 55.08 | 54.57 | 55.08 | -0.344% | 33,605 | -17.393% |
| 2026-04-16 | 55.51 | 55.51 | 55.02 | 55.27 | -0.217% | 7,538 | -17.677% |
| 2026-04-15 | 54.62 | 55.45 | 54.62 | 55.39 | +0.545% | 6,622 | -17.855% |
| 2026-04-14 | 55.11 | 55.22 | 55.08 | 55.09 | -0.739% | 3,612 | -17.408% |
| 2026-04-13 | 56.34 | 56.80 | 55.50 | 55.50 | -1.263% | 5,075 | -18.018% |
| 2026-04-10 | 55.80 | 56.32 | 55.69 | 56.21 | +0.391% | 8,729 | -19.054% |
| 2026-04-09 | 56.64 | 56.64 | 55.70 | 55.99 | -1.146% | 2,123 | -18.737% |
| 2026-04-08 | 56.50 | 56.96 | 56.23 | 56.64 | -3.559% | 25,678 | -19.668% |
| 2026-04-07 | 59.60 | 59.60 | 58.56 | 58.73 | +1.137% | 14,140 | -22.527% |
| 2026-04-06 | 58.75 | 58.83 | 58.07 | 58.07 | -1.208% | 14,473 | -21.646% |
| 2026-04-02 | 60.67 | 60.67 | 58.78 | 58.78 | -0.709% | 5,050 | -22.593% |
| 2026-04-01 | 59.93 | 60.09 | 59.20 | 59.20 | -2.165% | 20,356 | -23.142% |
| 2026-03-31 | 60.42 | 60.98 | 60.00 | 60.51 | -1.992% | 12,611 | -24.806% |
| 2026-03-30 | 61.27 | 62.08 | 60.91 | 61.74 | -0.210% | 5,054 | -26.304% |
| 2026-03-27 | 60.19 | 61.93 | 60.19 | 61.87 | +3.375% | 29,480 | -26.459% |
| 2026-03-26 | 59.01 | 59.95 | 58.68 | 59.85 | +1.959% | 4,059 | -23.977% |
| 2026-03-25 | 58.73 | 58.73 | 58.55 | 58.70 | -0.390% | 6,998 | -22.487% |
| 2026-03-24 | 59.04 | 59.04 | 58.47 | 58.93 | +0.787% | 11,819 | -22.790% |
| 2026-03-23 | 58.49 | 58.87 | 57.73 | 58.47 | -3.099% | 21,209 | -22.182% |
| 2026-03-20 | 59.34 | 60.50 | 59.25 | 60.34 | +2.167% | 9,456 | -24.594% |
| 2026-03-19 | 60.29 | 60.56 | 58.92 | 59.06 | -0.438% | 10,554 | -22.960% |
| 2026-03-18 | 58.30 | 59.49 | 58.23 | 59.32 | +3.034% | 10,986 | -23.297% |
| 2026-03-17 | 57.11 | 57.57 | 57.09 | 57.57 | -0.134% | 4,577 | -20.970% |
| 2026-03-16 | 58.43 | 58.43 | 57.65 | 57.65 | -2.787% | 6,303 | -21.075% |
| 2026-03-13 | 58.84 | 59.32 | 58.30 | 59.30 | +1.044% | 4,767 | -23.275% |
| 2026-03-12 | 58.17 | 58.80 | 58.17 | 58.69 | +2.100% | 8,209 | -22.474% |
| 2026-03-11 | 58.18 | 58.49 | 57.47 | 57.48 | -1.469% | 14,124 | -20.846% |
| 2026-03-10 | 57.43 | 58.36 | 56.70 | 58.34 | +2.011% | 7,262 | -22.009% |
| 2026-03-09 | 58.66 | 59.52 | 56.98 | 57.19 | -1.668% | 39,218 | -20.441% |
| 2026-03-06 | 57.26 | 58.35 | 57.08 | 58.16 | +3.654% | 18,935 | -21.768% |
| 2026-03-05 | 55.65 | 56.38 | 55.65 | 56.11 | +2.037% | 12,519 | -18.909% |
| 2026-03-04 | 55.37 | 55.68 | 54.71 | 54.99 | -1.186% | 16,307 | -17.258% |
| 2026-03-03 | 56.28 | 57.44 | 55.49 | 55.65 | +0.615% | 69,458 | -18.239% |
| 2026-03-02 | 55.90 | 56.22 | 54.56 | 55.31 | +0.215% | 14,173 | -17.736% |
| 2026-02-27 | 54.83 | 55.44 | 54.78 | 55.19 | +1.157% | 8,455 | -17.559% |
| 2026-02-26 | 54.28 | 54.96 | 54.28 | 54.56 | +0.720% | 7,477 | -16.606% |
| 2026-02-25 | 54.33 | 54.48 | 54.06 | 54.17 | -0.551% | 11,620 | -16.005% |
| 2026-02-24 | 54.65 | 54.65 | 54.04 | 54.47 | -0.783% | 10,143 | -16.468% |
| 2026-02-23 | 54.26 | 55.04 | 54.26 | 54.90 | +1.086% | 9,173 | -17.122% |
| 2026-02-20 | 54.73 | 54.73 | 53.90 | 54.31 | -0.786% | 5,261 | -16.222% |
| 2026-02-19 | 54.75 | 54.96 | 54.60 | 54.74 | +1.015% | 4,847 | -16.880% |
| 2026-02-18 | 53.94 | 54.46 | 53.80 | 54.19 | +0.721% | 6,256 | -16.036% |
| 2026-02-17 | 54.43 | 55.25 | 53.80 | 53.80 | -1.026% | 7,211 | -15.431% |
| 2026-02-13 | 54.75 | 55.14 | 53.79 | 54.36 | -0.147% | 4,604 | -16.299% |
| 2026-02-12 | 53.31 | 54.54 | 53.31 | 54.44 | +1.624% | 15,867 | -16.422% |
| 2026-02-11 | 53.26 | 53.93 | 53.10 | 53.57 | +0.112% | 14,437 | -15.064% |
| 2026-02-10 | 52.91 | 53.53 | 52.91 | 53.51 | +1.000% | 12,866 | -14.969% |
| 2026-02-09 | 53.30 | 53.32 | 52.82 | 52.98 | -0.879% | 9,152 | -14.119% |
| 2026-02-06 | 54.17 | 54.26 | 53.45 | 53.45 | -2.481% | 12,980 | -14.874% |
| 2026-02-05 | 54.82 | 54.83 | 54.25 | 54.81 | +1.575% | 13,463 | -16.986% |
| 2026-02-04 | 53.62 | 54.08 | 53.52 | 53.96 | +0.559% | 6,657 | -15.678% |
| 2026-02-03 | 52.89 | 53.88 | 52.89 | 53.66 | +1.533% | 9,651 | -15.207% |
| 2026-02-02 | 53.39 | 53.52 | 52.82 | 52.85 | -1.307% | 19,226 | -13.907% |
| 2026-01-30 | 53.33 | 53.55 | 52.95 | 53.55 | -0.037% | 6,210 | -15.033% |
| 2026-01-29 | 53.41 | 54.13 | 53.26 | 53.57 | +1.343% | 11,940 | -15.064% |
| 2026-01-28 | 53.02 | 53.10 | 52.66 | 52.86 | +0.038% | 4,982 | -13.924% |
| 2026-01-27 | 52.54 | 52.84 | 52.48 | 52.84 | +0.644% | 6,033 | -13.891% |
| 2026-01-26 | 52.28 | 52.62 | 52.03 | 52.50 | +0.521% | 11,216 | -13.337% |
| 2026-01-23 | 52.19 | 52.42 | 51.85 | 52.23 | +0.307% | 16,294 | -12.885% |
| 2026-01-22 | 52.13 | 52.31 | 52.02 | 52.07 | -0.724% | 80,852 | -12.618% |
| 2026-01-21 | 53.05 | 53.17 | 52.38 | 52.45 | -1.853% | 16,407 | -13.251% |
| 2026-01-20 | 53.51 | 54.03 | 53.13 | 53.44 | +1.922% | 26,353 | -14.858% |
| 2026-01-16 | 52.47 | 52.81 | 52.22 | 52.43 | -0.376% | 14,813 | -13.221% |
| 2026-01-15 | 52.60 | 52.71 | 52.50 | 52.63 | -0.904% | 18,763 | -13.547% |
| 2026-01-14 | 53.00 | 53.56 | 52.82 | 53.11 | +1.239% | 16,873 | -14.329% |
| 2026-01-13 | 52.20 | 52.58 | 52.18 | 52.46 | +0.191% | 14,048 | -13.267% |
| 2026-01-12 | 53.06 | 53.06 | 52.29 | 52.36 | -0.151% | 17,681 | -13.102% |
| 2026-01-09 | 52.93 | 53.08 | 52.28 | 52.44 | -1.002% | 6,976 | -13.233% |
| 2026-01-08 | 53.35 | 53.39 | 52.96 | 52.97 | -0.972% | 3,513 | -14.102% |
| 2026-01-07 | 53.32 | 53.49 | 53.32 | 53.49 | +0.810% | 5,344 | -14.937% |
| 2026-01-06 | 53.08 | 53.17 | 53.04 | 53.06 | -0.618% | 12,560 | -14.248% |
| 2026-01-05 | 52.82 | 53.39 | 52.81 | 53.39 | +0.319% | 9,440 | -14.778% |
| 2026-01-02 | 53.25 | 53.25 | 53.04 | 53.22 | -0.505% | 1,853 | -14.506% |
| 2025-12-31 | 53.17 | 53.49 | 53.10 | 53.49 | +0.833% | 13,582 | -14.937% |
| 2025-12-30 | 52.98 | 53.06 | 52.81 | 53.05 | -0.286% | 2,399 | -14.229% |
| 2025-12-29 | 53.02 | 53.20 | 52.81 | 53.20 | +0.777% | 35,422 | -14.474% |
| 2025-12-26 | 52.46 | 53.03 | 52.46 | 52.79 | +0.361% | 11,487 | -13.809% |
| 2025-12-24 | 52.31 | 52.60 | 52.31 | 52.60 | +0.401% | 2,397 | -13.498% |
| 2025-12-23 | 52.17 | 52.50 | 52.10 | 52.39 | +0.096% | 11,717 | -13.151% |
| 2025-12-22 | 52.63 | 52.67 | 52.19 | 52.34 | -1.152% | 27,673 | -13.068% |
| 2025-12-19 | 53.55 | 53.55 | 52.88 | 52.95 | -2.053% | 27,971 | -14.070% |
| 2025-12-18 | 54.10 | 54.40 | 53.76 | 54.06 | -1.007% | 24,434 | -15.834% |
| 2025-12-17 | 54.32 | 54.88 | 54.26 | 54.61 | +0.441% | 59,679 | -16.682% |
| 2025-12-16 | 54.84 | 54.92 | 54.29 | 54.37 | -0.219% | 27,611 | -16.314% |
| 2025-12-15 | 54.22 | 54.94 | 54.22 | 54.49 | +0.404% | 5,794 | -16.497% |
| 2025-12-12 | 54.18 | 55.03 | 53.86 | 54.27 | -0.147% | 14,844 | -16.160% |
| 2025-12-11 | 54.58 | 54.70 | 54.26 | 54.35 | -0.220% | 6,153 | -16.283% |
| 2025-12-10 | 55.28 | 55.32 | 54.27 | 54.47 | -1.590% | 16,127 | -16.468% |
| 2025-12-09 | 55.33 | 55.46 | 55.25 | 55.35 | 0.000% | 4,751 | -17.796% |
| 2025-12-08 | 55.08 | 55.70 | 55.08 | 55.35 | +0.417% | 15,813 | -17.796% |
| 2025-12-05 | 55.22 | 55.22 | 54.86 | 55.12 | -0.649% | 21,257 | -17.453% |
| 2025-12-04 | 55.40 | 55.77 | 55.33 | 55.48 | -0.431% | 5,967 | -17.988% |
| 2025-12-03 | 56.14 | 56.23 | 55.57 | 55.72 | -0.072% | 12,574 | -18.342% |
| 2025-12-02 | 55.70 | 56.01 | 55.70 | 55.76 | +0.036% | 123,914 | -18.400% |
| 2025-12-01 | 56.72 | 56.82 | 55.60 | 55.74 | -1.118% | 46,015 | -18.371% |
| 2025-11-28 | 56.55 | 56.55 | 56.33 | 56.37 | -0.949% | 4,181 | -19.283% |
| 2025-11-26 | 57.13 | 57.23 | 56.73 | 56.91 | -0.819% | 11,072 | -20.049% |
| 2025-11-25 | 57.81 | 58.35 | 57.05 | 57.38 | -1.205% | 18,880 | -20.704% |
| 2025-11-24 | 59.42 | 59.42 | 57.95 | 58.08 | -3.135% | 16,898 | -21.660% |
| 2025-11-21 | 59.48 | 60.56 | 59.19 | 59.96 | -0.630% | 23,210 | -24.116% |
| 2025-11-20 | 57.62 | 60.46 | 57.56 | 60.34 | +2.323% | 16,706 | -24.594% |
| 2025-11-19 | 59.66 | 59.66 | 58.83 | 58.97 | -0.690% | 5,642 | -22.842% |
| 2025-11-18 | 59.80 | 60.57 | 58.64 | 59.38 | +1.004% | 19,987 | -23.375% |
| 2025-11-17 | 58.43 | 59.12 | 58.03 | 58.79 | +1.066% | 8,970 | -22.606% |
| 2025-11-14 | 59.37 | 59.53 | 57.92 | 58.17 | -1.172% | 8,943 | -21.781% |
| 2025-11-13 | 57.65 | 58.89 | 57.56 | 58.86 | +2.822% | 16,321 | -22.698% |
| 2025-11-12 | 56.99 | 57.41 | 56.99 | 57.24 | +0.201% | 4,181 | -20.517% |
| 2025-11-11 | 56.72 | 57.13 | 56.71 | 57.13 | +0.493% | 5,904 | -20.357% |
| 2025-11-10 | 56.52 | 57.20 | 56.20 | 56.85 | -1.011% | 64,375 | -19.965% |
| 2025-11-07 | 58.04 | 58.41 | 57.43 | 57.43 | -0.639% | 16,334 | -20.774% |
| 2025-11-06 | 57.05 | 58.10 | 57.05 | 57.80 | +1.404% | 11,440 | -21.280% |
| 2025-11-05 | 58.01 | 58.01 | 56.79 | 57.00 | -2.095% | 13,769 | -20.175% |
| 2025-11-04 | 58.18 | 58.55 | 57.60 | 58.22 | +1.499% | 12,916 | -21.848% |
| 2025-11-03 | 56.63 | 57.44 | 56.63 | 57.36 | +0.685% | 3,803 | -20.676% |
| 2025-10-31 | 56.20 | 57.36 | 56.20 | 56.97 | +0.707% | 9,568 | -20.133% |
| 2025-10-30 | 56.30 | 56.57 | 56.04 | 56.57 | +0.694% | 8,421 | -19.569% |
| 2025-10-29 | 55.84 | 56.18 | 55.48 | 56.18 | +0.681% | 29,454 | -19.010% |
| 2025-10-28 | 55.22 | 55.82 | 55.22 | 55.80 | +0.831% | 3,761 | -18.459% |
| 2025-10-27 | 55.08 | 55.42 | 54.87 | 55.34 | -0.664% | 63,501 | -17.781% |
| 2025-10-24 | 55.58 | 55.75 | 55.34 | 55.71 | -0.912% | 46,507 | -18.327% |
| 2025-10-23 | 56.48 | 56.60 | 56.22 | 56.22 | -0.596% | 3,216 | -19.072% |
| 2025-10-22 | 56.58 | 57.56 | 56.36 | 56.56 | +0.275% | 17,746 | -19.554% |
| 2025-10-21 | 56.15 | 56.41 | 55.77 | 56.41 | +0.705% | 2,588 | -19.334% |
| 2025-10-20 | 56.63 | 56.63 | 55.95 | 56.01 | -2.080% | 20,342 | -18.765% |
| 2025-10-17 | 58.43 | 58.60 | 57.02 | 57.20 | -2.589% | 15,728 | -20.455% |
| 2025-10-16 | 56.97 | 58.82 | 56.97 | 58.72 | +2.675% | 11,159 | -22.514% |
| 2025-10-15 | 56.50 | 57.76 | 56.50 | 57.19 | +0.123% | 6,049 | -20.441% |
| 2025-10-14 | 57.56 | 57.80 | 56.59 | 57.12 | +1.927% | 4,067 | -20.343% |
| 2025-10-13 | 56.60 | 56.70 | 56.00 | 56.04 | -2.742% | 8,815 | -18.808% |
| 2025-10-10 | 56.03 | 58.35 | 56.03 | 57.62 | +2.919% | 26,577 | -21.034% |
| 2025-10-09 | 55.92 | 56.12 | 55.91 | 55.99 | +0.124% | 1,437 | -18.729% |
| 2025-10-08 | 55.80 | 55.92 | 55.63 | 55.92 | -0.006% | 7,313 | -18.629% |
| 2025-10-07 | 55.49 | 56.01 | 55.49 | 55.92 | +0.521% | 31,865 | -18.634% |
| 2025-10-06 | 55.26 | 55.71 | 55.26 | 55.63 | +0.204% | 15,030 | -18.210% |
| 2025-10-03 | 55.34 | 55.79 | 55.30 | 55.52 | -0.240% | 12,421 | -18.043% |
| 2025-10-02 | 55.14 | 55.69 | 55.14 | 55.65 | +0.542% | 14,664 | -18.239% |
| 2025-10-01 | 55.68 | 55.68 | 55.15 | 55.35 | -0.180% | 15,524 | -17.796% |
| 2025-09-30 | 55.67 | 55.73 | 55.34 | 55.45 | +0.144% | 17,629 | -17.944% |
| 2025-09-29 | 55.12 | 55.56 | 55.12 | 55.37 | +0.326% | 19,916 | -17.826% |
| 2025-09-26 | 56.03 | 56.26 | 55.19 | 55.19 | -1.989% | 3,650 | -17.558% |
| 2025-09-25 | 56.20 | 56.52 | 56.18 | 56.31 | +0.135% | 21,877 | -19.197% |
| 2025-09-24 | 56.40 | 56.79 | 56.22 | 56.23 | -0.489% | 6,856 | -19.088% |
| 2025-09-23 | 56.02 | 56.74 | 55.94 | 56.51 | +0.444% | 62,845 | -19.483% |
| 2025-09-22 | 55.93 | 56.27 | 55.74 | 56.26 | +0.734% | 34,399 | -19.125% |
| 2025-09-19 | 55.60 | 55.91 | 55.60 | 55.85 | +0.155% | 3,493 | -18.532% |
| 2025-09-18 | 55.49 | 55.85 | 55.47 | 55.76 | +0.312% | 9,485 | -18.406% |
| 2025-09-17 | 56.17 | 56.20 | 55.45 | 55.59 | -1.668% | 12,585 | -18.151% |
| 2025-09-16 | 56.04 | 56.53 | 56.04 | 56.53 | +1.024% | 8,585 | -19.516% |
| 2025-09-15 | 55.50 | 55.96 | 55.49 | 55.96 | +0.377% | 29,802 | -18.692% |
| 2025-09-12 | 55.44 | 55.75 | 55.44 | 55.75 | +0.252% | 3,276 | -18.386% |
| 2025-09-11 | 55.79 | 55.80 | 55.45 | 55.61 | -1.092% | 6,981 | -18.180% |
| 2025-09-10 | 56.16 | 56.33 | 56.12 | 56.22 | +0.025% | 2,727 | -19.074% |
| 2025-09-09 | 56.40 | 56.55 | 56.05 | 56.21 | -0.372% | 8,840 | -19.054% |
| 2025-09-08 | 56.59 | 56.65 | 56.42 | 56.42 | -0.971% | 2,555 | -19.355% |
| 2025-09-05 | 55.89 | 57.28 | 55.89 | 56.97 | +0.386% | 11,056 | -20.138% |
| 2025-09-04 | 58.21 | 58.21 | 56.75 | 56.75 | -1.438% | 5,811 | -19.829% |
| 2025-09-03 | 57.89 | 57.89 | 57.47 | 57.58 | -0.550% | 7,485 | -20.982% |
| 2025-09-02 | 58.41 | 58.42 | 57.90 | 57.90 | +1.295% | 11,295 | -21.416% |
| 2025-08-29 | 56.78 | 57.24 | 56.73 | 57.16 | +0.616% | 35,229 | -20.399% |
| 2025-08-28 | 56.55 | 56.81 | 56.45 | 56.81 | -0.438% | 5,706 | -19.908% |
| 2025-08-27 | 57.10 | 57.15 | 56.66 | 57.06 | +0.706% | 7,078 | -20.259% |
| 2025-08-26 | 58.20 | 58.20 | 56.66 | 56.66 | +0.124% | 3,042 | -19.696% |
| 2025-08-25 | 56.30 | 56.59 | 56.30 | 56.59 | +0.802% | 12,907 | -19.597% |
| 2025-08-22 | 58.60 | 58.60 | 56.06 | 56.14 | -4.346% | 39,918 | -18.953% |
| 2025-08-21 | 58.97 | 58.97 | 58.56 | 58.69 | +0.539% | 3,760 | -22.475% |
| 2025-08-20 | 58.21 | 58.82 | 57.98 | 58.38 | +0.143% | 20,370 | -22.057% |
| 2025-08-19 | 57.74 | 58.43 | 57.72 | 58.29 | +0.504% | 30,754 | -21.945% |
| 2025-08-18 | 58.68 | 58.86 | 58.00 | 58.00 | -1.159% | 6,212 | -21.552% |
| 2025-08-15 | 58.34 | 58.68 | 58.01 | 58.68 | +0.704% | 7,003 | -22.461% |
| 2025-08-14 | 58.32 | 58.32 | 57.93 | 58.27 | +0.366% | 4,961 | -21.915% |
| 2025-08-13 | 57.40 | 58.06 | 57.40 | 58.06 | +0.190% | 7,842 | -21.629% |
| 2025-08-12 | 58.38 | 58.45 | 57.85 | 57.95 | -1.043% | 10,409 | -21.480% |
| 2025-08-11 | 58.42 | 58.56 | 58.19 | 58.56 | +0.201% | 3,126 | -22.299% |
| 2025-08-08 | 58.34 | 58.62 | 58.21 | 58.44 | -0.510% | 2,312 | -22.143% |
| 2025-08-07 | 58.00 | 58.91 | 58.00 | 58.74 | +0.685% | 2,817 | -22.540% |
| 2025-08-06 | 58.90 | 58.90 | 58.24 | 58.34 | -1.269% | 3,661 | -22.009% |
| 2025-08-05 | 58.92 | 59.36 | 58.76 | 59.09 | +0.527% | 2,558 | -22.999% |
| 2025-08-04 | 59.33 | 59.33 | 58.75 | 58.78 | -1.492% | 6,896 | -22.593% |
| 2025-08-01 | 59.53 | 60.16 | 59.32 | 59.67 | +2.000% | 15,362 | -23.747% |
| 2025-07-31 | 58.16 | 58.68 | 58.00 | 58.50 | +0.137% | 18,075 | -22.222% |
| 2025-07-30 | 58.13 | 58.48 | 57.82 | 58.42 | +0.515% | 8,824 | -22.116% |
| 2025-07-29 | 57.27 | 58.21 | 57.20 | 58.12 | +1.858% | 18,712 | -21.715% |
| 2025-07-28 | 57.32 | 57.35 | 57.02 | 57.06 | -1.142% | 7,314 | -20.260% |
| 2025-07-25 | 57.88 | 57.97 | 57.48 | 57.72 | +0.052% | 12,178 | -21.171% |
| 2025-07-24 | 57.78 | 57.87 | 57.64 | 57.69 | -0.740% | 5,609 | -21.130% |
| 2025-07-23 | 59.14 | 59.18 | 58.02 | 58.12 | -2.204% | 41,398 | -21.714% |
| 2025-07-22 | 59.50 | 59.73 | 59.19 | 59.43 | +0.355% | 15,391 | -23.439% |
| 2025-07-21 | 58.98 | 59.22 | 58.67 | 59.22 | +0.262% | 4,330 | -23.168% |
| 2025-07-18 | 59.31 | 59.37 | 59.06 | 59.06 | -0.731% | 7,680 | -22.966% |
| 2025-07-17 | 59.33 | 59.50 | 59.05 | 59.50 | +0.865% | 8,478 | -23.529% |
| 2025-07-16 | 58.79 | 59.92 | 58.71 | 58.99 | +0.426% | 9,983 | -22.868% |
| 2025-07-15 | 58.20 | 58.74 | 58.19 | 58.74 | +0.205% | 5,571 | -22.540% |
| 2025-07-14 | 58.62 | 58.63 | 58.47 | 58.62 | +1.034% | 27,659 | -22.381% |
| 2025-07-11 | 58.15 | 58.15 | 57.69 | 58.02 | +0.321% | 16,177 | -21.579% |
| 2025-07-10 | 58.10 | 58.10 | 57.81 | 57.83 | -0.300% | 3,908 | -21.327% |
| 2025-07-09 | 57.80 | 58.13 | 57.73 | 58.01 | -0.381% | 1,871 | -21.563% |
| 2025-07-08 | 58.45 | 58.48 | 57.83 | 58.23 | -0.894% | 15,451 | -21.862% |
| 2025-07-07 | 58.76 | 59.29 | 58.63 | 58.76 | +0.419% | 10,031 | -22.560% |
| 2025-07-03 | 58.06 | 58.52 | 58.06 | 58.51 | -0.086% | 17,034 | -22.235% |
| 2025-07-02 | 58.48 | 58.63 | 58.07 | 58.56 | +0.222% | 82,125 | -22.302% |
| 2025-07-01 | 58.49 | 58.61 | 58.18 | 58.43 | -0.051% | 3,368 | -22.129% |
| 2025-06-30 | 58.13 | 58.46 | 58.12 | 58.46 | +0.552% | 4,716 | -22.169% |
| 2025-06-27 | 57.90 | 58.21 | 57.80 | 58.14 | +0.448% | 5,404 | -21.740% |
| 2025-06-26 | 58.01 | 58.01 | 57.75 | 57.88 | -0.754% | 10,000 | -21.389% |
| 2025-06-25 | 58.17 | 58.50 | 58.10 | 58.32 | -0.478% | 4,966 | -21.982% |
| 2025-06-24 | 58.75 | 58.75 | 58.39 | 58.60 | -2.544% | 15,518 | -22.355% |
| 2025-06-23 | 60.39 | 60.93 | 59.88 | 60.13 | -0.345% | 12,386 | -24.331% |
| 2025-06-20 | 59.91 | 60.42 | 59.86 | 60.34 | +0.714% | 2,048 | -24.591% |
| 2025-06-18 | 60.39 | 60.74 | 59.32 | 59.91 | -0.942% | 6,993 | -24.053% |
| 2025-06-17 | 60.10 | 60.92 | 59.91 | 60.48 | +1.852% | 17,495 | -24.769% |
| 2025-06-16 | 59.55 | 59.55 | 58.84 | 59.38 | -2.688% | 6,140 | -23.375% |
| 2025-06-13 | 60.28 | 61.02 | 59.54 | 61.02 | +3.054% | 24,122 | -25.434% |
| 2025-06-12 | 59.38 | 59.48 | 58.89 | 59.21 | +0.393% | 4,340 | -23.157% |
| 2025-06-11 | 58.61 | 59.08 | 58.45 | 58.98 | +0.327% | 10,924 | -22.855% |
| 2025-06-10 | 58.78 | 59.03 | 58.53 | 58.79 | -0.020% | 5,862 | -22.603% |
| 2025-06-09 | 58.70 | 58.89 | 58.43 | 58.80 | -0.136% | 9,409 | -22.619% |
| 2025-06-06 | 59.05 | 59.05 | 58.66 | 58.88 | -1.407% | 7,016 | -22.724% |
| 2025-06-05 | 59.10 | 59.80 | 58.45 | 59.72 | +1.015% | 9,368 | -23.811% |
| 2025-06-04 | 58.65 | 59.12 | 58.52 | 59.12 | +0.587% | 22,545 | -23.038% |
| 2025-06-03 | 59.29 | 59.32 | 58.57 | 58.78 | -0.968% | 5,878 | -22.586% |
| 2025-06-02 | 59.58 | 59.73 | 59.05 | 59.35 | +0.181% | 8,583 | -23.336% |
| 2025-05-30 | 59.31 | 60.03 | 59.05 | 59.24 | +0.275% | 9,398 | -23.197% |
| 2025-05-29 | 58.07 | 59.11 | 58.07 | 59.08 | +0.579% | 6,332 | -22.986% |
| 2025-05-28 | 58.40 | 58.75 | 58.27 | 58.74 | +1.241% | 5,083 | -22.540% |
| 2025-05-27 | 58.83 | 58.83 | 57.87 | 58.02 | -3.956% | 12,622 | -21.579% |
| 2025-05-23 | 60.63 | 60.63 | 59.75 | 60.41 | +2.437% | 6,485 | -24.681% |
| 2025-05-22 | 59.18 | 59.18 | 58.41 | 58.97 | -0.400% | 2,560 | -22.846% |
| 2025-05-21 | 57.59 | 59.21 | 57.17 | 59.21 | +4.261% | 11,547 | -23.155% |
| 2025-05-20 | 57.13 | 57.36 | 56.71 | 56.79 | -0.193% | 34,486 | -19.880% |
| 2025-05-19 | 57.42 | 57.42 | 56.58 | 56.90 | +0.779% | 10,741 | -20.035% |
| 2025-05-16 | 55.59 | 56.52 | 55.59 | 56.46 | +1.110% | 24,086 | -19.412% |
| 2025-05-15 | 56.38 | 56.47 | 55.84 | 55.84 | -0.623% | 7,375 | -18.517% |
| 2025-05-14 | 56.16 | 56.40 | 55.84 | 56.19 | +0.717% | 10,819 | -19.025% |
| 2025-05-13 | 55.64 | 55.83 | 54.99 | 55.79 | 0.000% | 17,818 | -18.444% |
| 2025-05-12 | 58.43 | 58.43 | 55.74 | 55.79 | -7.229% | 18,132 | -18.444% |
| 2025-05-09 | 60.31 | 60.33 | 59.83 | 60.14 | -0.967% | 4,967 | -24.340% |
| 2025-05-08 | 61.16 | 61.40 | 60.41 | 60.72 | -1.350% | 7,493 | -25.072% |
| 2025-05-07 | 61.79 | 62.31 | 61.56 | 61.56 | -0.997% | 1,548 | -26.083% |
| 2025-05-06 | 61.97 | 62.29 | 61.50 | 62.18 | +1.686% | 8,041 | -26.820% |
| 2025-05-05 | 61.16 | 61.45 | 60.84 | 61.14 | +0.898% | 6,464 | -25.586% |
| 2025-05-02 | 61.54 | 61.54 | 60.60 | 60.60 | -2.510% | 3,672 | -24.917% |
| 2025-05-01 | 62.27 | 62.52 | 61.66 | 62.16 | -1.380% | 37,616 | -26.802% |
| 2025-04-30 | 62.97 | 64.03 | 62.58 | 63.03 | +1.629% | 13,759 | -27.812% |
| 2025-04-29 | 62.33 | 62.69 | 62.01 | 62.02 | -0.513% | 17,176 | -26.637% |
| 2025-04-28 | 61.75 | 63.18 | 61.75 | 62.34 | +0.484% | 25,558 | -27.013% |
| 2025-04-25 | 63.18 | 63.84 | 61.90 | 62.04 | -1.633% | 19,226 | -26.660% |
| 2025-04-24 | 63.84 | 63.98 | 63.05 | 63.07 | -2.790% | 3,584 | -27.858% |
| 2025-04-23 | 64.00 | 65.12 | 63.79 | 64.88 | -1.203% | 9,681 | -29.871% |
| 2025-04-22 | 66.63 | 66.64 | 65.66 | 65.67 | -3.013% | 19,464 | -30.714% |
| 2025-04-21 | 65.52 | 67.94 | 65.46 | 67.71 | +3.453% | 27,870 | -32.802% |
| 2025-04-17 | 64.93 | 65.66 | 64.85 | 65.45 | -0.683% | 4,877 | -30.481% |
| 2025-04-16 | 64.34 | 65.90 | 63.99 | 65.90 | +3.960% | 5,860 | -30.956% |
| 2025-04-15 | 64.12 | 64.12 | 62.34 | 63.39 | -0.158% | 19,866 | -28.222% |
| 2025-04-14 | 62.99 | 65.00 | 62.99 | 63.49 | 0.000% | 73,438 | -28.335% |