XDIV
Roundhill S&P 500 No Dividend Target ETF
stockBATSETF
At CloseOct 2, 2026 11:24:25 AM EDT
31.39USD0.000%(-0.00)18,520
31.60Bid31.62Ask0.02SpreadXDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.39 | 31.39 | 31.39 | 31.39 | +0.512% | 12,958 | 0.000% |
| 2026-10-01 | 31.05 | 31.23 | 31.04 | 31.23 | 0.000% | 24,556 | +0.512% |
| 2026-09-30 | 31.36 | 31.36 | 31.23 | 31.23 | 0.000% | 30,631 | +0.512% |
| 2026-09-29 | 31.41 | 31.41 | 31.23 | 31.23 | -0.128% | 13,860 | +0.512% |
| 2026-09-28 | 31.27 | 31.41 | 31.27 | 31.27 | -0.572% | 22,270 | +0.384% |
| 2026-09-25 | 31.45 | 31.45 | 31.45 | 31.45 | +0.319% | 20,731 | -0.191% |
| 2026-09-24 | 31.28 | 31.35 | 31.28 | 31.35 | -0.127% | 91,875 | +0.128% |
| 2026-09-23 | 31.39 | 31.39 | 31.39 | 31.39 | -0.696% | 21,467 | 0.000% |
| 2026-09-22 | 31.62 | 31.62 | 31.61 | 31.61 | -0.095% | 52,210 | -0.696% |
| 2026-09-21 | 31.45 | 31.64 | 31.45 | 31.64 | +1.671% | 148,356 | -0.790% |
| 2026-09-18 | 31.03 | 31.12 | 31.03 | 31.12 | +0.032% | 11,899 | +0.868% |
| 2026-09-17 | 31.04 | 31.11 | 31.02 | 31.11 | +0.810% | 33,295 | +0.900% |
| 2026-09-15 | 30.95 | 30.95 | 30.85 | 30.86 | -0.804% | 19,926 | +1.717% |
| 2026-09-14 | 31.00 | 31.11 | 30.94 | 31.11 | -0.288% | 22,671 | +0.900% |
| 2026-09-11 | 31.22 | 31.26 | 31.20 | 31.20 | +0.971% | 36,924 | +0.609% |
| 2026-09-10 | 30.90 | 30.99 | 30.88 | 30.90 | -1.120% | 44,860 | +1.586% |
| 2026-09-08 | 31.41 | 31.41 | 31.25 | 31.25 | -0.573% | 12,432 | +0.448% |
| 2026-09-04 | 31.38 | 31.43 | 31.38 | 31.43 | -0.254% | 56,842 | -0.127% |
| 2026-09-03 | 31.33 | 31.51 | 31.33 | 31.51 | +0.897% | 55,360 | -0.381% |
| 2026-09-02 | 31.25 | 31.25 | 31.23 | 31.23 | +0.257% | 4,806 | +0.512% |
| 2026-09-01 | 31.15 | 31.15 | 31.15 | 31.15 | -0.479% | 19,311 | +0.770% |
| 2026-08-31 | 31.20 | 31.30 | 31.20 | 31.30 | -0.287% | 41,425 | +0.288% |
| 2026-08-28 | 31.52 | 31.60 | 31.38 | 31.39 | -0.191% | 69,340 | 0.000% |
| 2026-08-27 | 31.42 | 31.49 | 31.39 | 31.45 | +0.704% | 38,065 | -0.191% |
| 2026-08-26 | 31.20 | 31.23 | 31.17 | 31.23 | 0.000% | 17,183 | +0.512% |
| 2026-08-21 | 31.18 | 31.28 | 31.18 | 31.23 | +0.418% | 10,410 | +0.512% |
| 2026-08-20 | 31.31 | 31.31 | 31.10 | 31.10 | -0.607% | 15,627 | +0.932% |
| 2026-08-18 | 31.30 | 31.30 | 31.29 | 31.29 | -1.169% | 17,858 | +0.320% |
| 2026-08-14 | 31.75 | 31.75 | 31.66 | 31.66 | -0.189% | 12,290 | -0.853% |
| 2026-08-13 | 31.64 | 31.72 | 31.63 | 31.72 | +0.666% | 68,218 | -1.040% |
| 2026-08-12 | 31.51 | 31.51 | 31.51 | 31.51 | +0.064% | 16,253 | -0.381% |
| 2026-08-11 | 31.53 | 31.56 | 31.49 | 31.49 | -0.127% | 64,919 | -0.318% |
| 2026-08-10 | 31.51 | 31.56 | 31.51 | 31.53 | 0.000% | 114,720 | -0.444% |
| 2026-08-07 | 31.46 | 31.53 | 31.46 | 31.53 | +0.478% | 147,142 | -0.444% |
| 2026-08-06 | 31.39 | 31.42 | 31.32 | 31.38 | -0.032% | 30,460 | +0.032% |
| 2026-08-05 | 31.55 | 31.55 | 31.39 | 31.39 | -0.318% | 29,077 | 0.000% |
| 2026-08-04 | 31.49 | 31.49 | 31.49 | 31.49 | +1.909% | 35,996 | -0.318% |
| 2026-08-03 | 30.85 | 30.92 | 30.85 | 30.90 | +1.578% | 44,355 | +1.586% |
| 2026-07-31 | 30.31 | 30.42 | 30.28 | 30.42 | +1.434% | 30,595 | +3.189% |
| 2026-07-30 | 29.99 | 29.99 | 29.99 | 29.99 | +0.739% | 30,671 | +4.668% |
| 2026-07-29 | 30.05 | 30.05 | 29.77 | 29.77 | -1.522% | 12,463 | +5.442% |
| 2026-07-28 | 30.25 | 30.25 | 30.23 | 30.23 | +0.299% | 8,309 | +3.837% |
| 2026-07-24 | 30.14 | 30.14 | 30.14 | 30.14 | +0.400% | 31,004 | +4.147% |
| 2026-07-23 | 30.23 | 30.23 | 30.02 | 30.02 | -1.574% | 19,845 | +4.564% |
| 2026-07-22 | 30.50 | 30.50 | 30.50 | 30.50 | -0.164% | 14,455 | +2.918% |
| 2026-07-21 | 30.55 | 30.55 | 30.55 | 30.55 | +0.858% | 6,384 | +2.750% |
| 2026-07-17 | 30.29 | 30.29 | 30.29 | 30.29 | -1.560% | 9,787 | +3.632% |
| 2026-07-15 | 30.75 | 30.77 | 30.75 | 30.77 | +0.293% | 10,263 | +2.015% |
| 2026-07-14 | 30.58 | 30.68 | 30.58 | 30.68 | -0.325% | 11,475 | +2.314% |
| 2026-07-10 | 30.77 | 30.78 | 30.77 | 30.78 | +0.391% | 5,241 | +1.982% |
| 2026-07-09 | 30.71 | 30.71 | 30.66 | 30.66 | +0.723% | 9,892 | +2.381% |
| 2026-07-08 | 30.37 | 30.44 | 30.21 | 30.44 | -0.164% | 6,988 | +3.121% |
| 2026-07-07 | 30.59 | 30.59 | 30.49 | 30.49 | +0.197% | 5,222 | +2.952% |
| 2026-07-02 | 30.43 | 30.43 | 30.43 | 30.43 | +0.066% | 4,343 | +3.155% |
| 2026-07-01 | 30.33 | 30.41 | 30.33 | 30.41 | -0.164% | 3,354 | +3.223% |
| 2026-06-30 | 30.46 | 30.46 | 30.46 | 30.46 | +0.794% | 2,561 | +3.053% |
| 2026-06-29 | 30.10 | 30.22 | 29.92 | 30.22 | +1.240% | 8,132 | +3.872% |
| 2026-06-26 | 29.85 | 29.85 | 29.85 | 29.85 | -0.500% | 13,459 | +5.159% |
| 2026-06-25 | 30.00 | 30.00 | 30.00 | 30.00 | +0.200% | 7,281 | +4.633% |
| 2026-06-24 | 29.91 | 29.94 | 29.91 | 29.94 | -1.900% | 5,184 | +4.843% |
| 2026-06-18 | 30.52 | 30.52 | 30.52 | 30.52 | +1.227% | 15,949 | +2.851% |
| 2026-06-17 | 30.15 | 30.15 | 30.15 | 30.15 | +2.030% | 79,392 | +4.113% |
| 2026-06-10 | 29.54 | 29.55 | 29.54 | 29.55 | -0.371% | 3,697 | +6.227% |
| 2026-06-09 | 29.66 | 29.66 | 29.66 | 29.66 | -1.331% | 21,515 | +5.833% |
| 2026-06-05 | 30.40 | 30.40 | 30.06 | 30.06 | -2.498% | 11,759 | +4.424% |
| 2026-06-04 | 30.72 | 30.84 | 30.72 | 30.83 | +0.391% | 9,174 | +1.816% |
| 2026-06-03 | 30.77 | 30.77 | 30.71 | 30.71 | -0.679% | 24,440 | +2.214% |
| 2026-06-02 | 30.93 | 30.93 | 30.92 | 30.92 | +0.586% | 21,519 | +1.520% |
| 2026-06-01 | 30.74 | 30.74 | 30.74 | 30.74 | -0.162% | 20,635 | +2.115% |
| 2026-05-29 | 30.79 | 30.79 | 30.79 | 30.79 | +0.786% | 21,655 | +1.949% |
| 2026-05-26 | 30.55 | 30.55 | 30.55 | 30.55 | +0.560% | 23,553 | +2.750% |
| 2026-05-22 | 30.36 | 30.38 | 30.36 | 30.38 | +0.463% | 25,585 | +3.325% |
| 2026-05-21 | 30.24 | 30.24 | 30.24 | 30.24 | +0.532% | 30,193 | +3.803% |
| 2026-05-20 | 30.08 | 30.08 | 30.08 | 30.08 | +0.200% | 8,951 | +4.355% |
| 2026-05-18 | 30.01 | 30.03 | 30.01 | 30.02 | -0.266% | 15,951 | +4.564% |
| 2026-05-15 | 30.14 | 30.14 | 30.10 | 30.10 | -0.693% | 20,395 | +4.286% |
| 2026-05-14 | 30.31 | 30.31 | 30.31 | 30.31 | +0.165% | 31,289 | +3.563% |
| 2026-05-13 | 30.26 | 30.26 | 30.26 | 30.26 | +0.699% | 19,539 | +3.734% |
| 2026-05-12 | 30.05 | 30.05 | 30.05 | 30.05 | +0.100% | 40,887 | +4.459% |
| 2026-05-08 | 30.01 | 30.02 | 30.01 | 30.02 | +0.485% | 26,239 | +4.564% |
| 2026-05-06 | 29.89 | 29.90 | 29.88 | 29.88 | +1.512% | 18,244 | +5.071% |
| 2026-05-05 | 29.37 | 29.43 | 29.37 | 29.43 | +0.719% | 28,409 | +6.660% |
| 2026-05-04 | 29.33 | 29.33 | 29.22 | 29.22 | -0.409% | 26,679 | +7.426% |
| 2026-05-01 | 29.42 | 29.42 | 29.34 | 29.34 | +0.273% | 30,171 | +6.987% |
| 2026-04-30 | 29.09 | 29.26 | 29.09 | 29.26 | +1.211% | 20,509 | +7.280% |
| 2026-04-29 | 28.93 | 28.93 | 28.91 | 28.91 | 0.000% | 12,945 | +8.578% |
| 2026-04-28 | 29.01 | 29.02 | 28.91 | 28.91 | -0.345% | 34,882 | +8.578% |
| 2026-04-27 | 29.01 | 29.01 | 29.01 | 29.01 | -0.378% | 22,218 | +8.204% |
| 2026-04-24 | 29.13 | 29.13 | 29.12 | 29.12 | +1.058% | 14,398 | +7.795% |
| 2026-04-23 | 29.04 | 29.04 | 28.79 | 28.82 | -0.535% | 40,031 | +8.936% |
| 2026-04-22 | 28.91 | 28.97 | 28.91 | 28.97 | +1.064% | 6,845 | +8.353% |
| 2026-04-21 | 28.66 | 28.66 | 28.66 | 28.66 | +0.192% | 28,212 | +9.506% |
| 2026-04-16 | 28.46 | 28.61 | 28.46 | 28.61 | +0.598% | 13,250 | +9.717% |
| 2026-04-15 | 28.32 | 28.44 | 28.32 | 28.44 | +0.601% | 21,090 | +10.373% |
| 2026-04-14 | 28.13 | 28.27 | 28.13 | 28.27 | +1.399% | 36,826 | +11.036% |
| 2026-04-13 | 27.60 | 27.92 | 27.59 | 27.88 | +0.941% | 22,447 | +12.590% |
| 2026-04-10 | 27.69 | 27.69 | 27.61 | 27.62 | -0.072% | 14,382 | +13.650% |
| 2026-04-09 | 27.68 | 27.68 | 27.64 | 27.64 | +0.363% | 38,342 | +13.567% |
| 2026-04-08 | 27.41 | 27.54 | 27.41 | 27.54 | +2.800% | 11,515 | +13.980% |
| 2026-04-07 | 26.68 | 26.85 | 26.68 | 26.79 | -0.261% | 8,812 | +17.171% |
| 2026-04-06 | 26.76 | 26.86 | 26.76 | 26.86 | +0.449% | 45,742 | +16.865% |
| 2026-04-02 | 26.74 | 26.74 | 26.74 | 26.74 | +0.338% | 15,115 | +17.390% |
| 2026-04-01 | 26.67 | 26.70 | 26.65 | 26.65 | +0.832% | 43,802 | +17.786% |
| 2026-03-31 | 26.02 | 26.47 | 26.02 | 26.43 | +2.880% | 9,847 | +18.767% |
| 2026-03-30 | 25.69 | 25.71 | 25.69 | 25.69 | -0.503% | 22,922 | +22.188% |
| 2026-03-27 | 26.04 | 26.04 | 25.82 | 25.82 | -1.862% | 46,253 | +21.572% |
| 2026-03-26 | 26.55 | 26.55 | 26.26 | 26.31 | -1.498% | 10,784 | +19.308% |
| 2026-03-24 | 26.70 | 26.71 | 26.70 | 26.71 | +0.225% | 40,184 | +17.522% |
| 2026-03-23 | 26.79 | 26.79 | 26.65 | 26.65 | +1.081% | 24,288 | +17.786% |
| 2026-03-20 | 26.35 | 26.36 | 26.35 | 26.36 | -1.402% | 65,393 | +19.059% |
| 2026-03-19 | 26.74 | 26.74 | 26.74 | 26.74 | -1.691% | 35,397 | +17.390% |
| 2026-03-17 | 27.22 | 27.27 | 27.20 | 27.20 | +0.258% | 9,279 | +15.404% |
| 2026-03-16 | 27.18 | 27.18 | 27.13 | 27.13 | +1.005% | 29,123 | +15.702% |
| 2026-03-13 | 26.96 | 26.98 | 26.86 | 26.86 | -0.886% | 26,043 | +16.865% |
| 2026-03-12 | 27.10 | 27.10 | 27.10 | 27.10 | -1.455% | 8,167 | +15.830% |
| 2026-03-11 | 27.50 | 27.50 | 27.50 | 27.50 | +0.219% | 7,457 | +14.145% |
| 2026-03-10 | 27.54 | 27.54 | 27.44 | 27.44 | -0.580% | 7,030 | +14.395% |
| 2026-03-09 | 27.60 | 27.60 | 27.60 | 27.60 | +0.935% | 42,585 | +13.732% |
| 2026-03-06 | 27.22 | 27.34 | 27.22 | 27.34 | -1.462% | 12,189 | +14.795% |
| 2026-03-05 | 27.75 | 27.75 | 27.75 | 27.75 | -0.359% | 22,429 | +13.117% |
| 2026-03-04 | 27.60 | 27.88 | 27.60 | 27.85 | +0.979% | 22,579 | +12.711% |
| 2026-03-03 | 27.58 | 27.58 | 27.58 | 27.58 | -0.969% | 21,221 | +13.814% |
| 2026-03-02 | 27.85 | 27.85 | 27.85 | 27.85 | -0.054% | 16,974 | +12.711% |
| 2026-02-27 | 27.76 | 27.86 | 27.76 | 27.86 | -0.589% | 24,918 | +12.650% |
| 2026-02-26 | 27.85 | 28.03 | 27.83 | 28.03 | +0.538% | 6,747 | +11.987% |
| 2026-02-24 | 27.88 | 27.88 | 27.88 | 27.88 | +0.795% | 6,354 | +12.590% |
| 2026-02-23 | 27.66 | 27.66 | 27.66 | 27.66 | -1.320% | 18,276 | +13.485% |
| 2026-02-20 | 28.03 | 28.03 | 28.03 | 28.03 | +0.598% | 24,025 | +11.987% |
| 2026-02-18 | 27.86 | 27.86 | 27.86 | 27.86 | +0.699% | 28,203 | +12.657% |
| 2026-02-17 | 27.67 | 27.67 | 27.67 | 27.67 | +0.145% | 16,329 | +13.444% |
| 2026-02-13 | 27.69 | 27.69 | 27.63 | 27.63 | -0.072% | 7,259 | +13.608% |
| 2026-02-12 | 27.65 | 27.65 | 27.65 | 27.65 | -1.706% | 11,837 | +13.526% |
| 2026-02-11 | 28.12 | 28.13 | 28.09 | 28.13 | +0.249% | 9,649 | +11.589% |
| 2026-02-10 | 28.06 | 28.06 | 28.06 | 28.06 | -0.708% | 1,783 | +11.867% |
| 2026-02-09 | 28.24 | 28.26 | 28.20 | 28.26 | +0.498% | 38,743 | +11.076% |
| 2026-02-06 | 27.94 | 28.13 | 27.94 | 28.12 | +1.737% | 39,548 | +11.629% |
| 2026-02-05 | 27.64 | 27.64 | 27.64 | 27.64 | -0.932% | 4,834 | +13.567% |
| 2026-02-04 | 27.74 | 27.90 | 27.74 | 27.90 | -0.606% | 19,538 | +12.509% |
| 2026-01-30 | 28.07 | 28.07 | 28.07 | 28.07 | -0.637% | 18,613 | +11.828% |
| 2026-01-29 | 28.25 | 28.25 | 28.25 | 28.25 | -0.035% | 15,079 | +11.115% |
| 2026-01-27 | 28.26 | 28.26 | 28.26 | 28.26 | +0.641% | 7,045 | +11.076% |
| 2026-01-26 | 28.16 | 28.16 | 28.08 | 28.08 | +0.465% | 24,760 | +11.788% |
| 2026-01-23 | 27.95 | 27.95 | 27.95 | 27.95 | -0.285% | 9,748 | +12.308% |
| 2026-01-22 | 28.03 | 28.03 | 28.03 | 28.03 | +0.973% | 8,998 | +11.987% |
| 2026-01-21 | 27.76 | 27.76 | 27.76 | 27.76 | +1.056% | 21,305 | +13.076% |
| 2026-01-20 | 27.71 | 27.71 | 27.47 | 27.47 | -2.138% | 68,069 | +14.270% |
| 2026-01-16 | 28.10 | 28.10 | 28.07 | 28.07 | -0.036% | 31,007 | +11.828% |
| 2026-01-15 | 28.08 | 28.08 | 28.08 | 28.08 | +0.286% | 38,020 | +11.788% |
| 2026-01-14 | 27.98 | 28.02 | 27.98 | 28.00 | -0.533% | 15,866 | +12.107% |
| 2026-01-13 | 28.15 | 28.15 | 28.15 | 28.15 | -0.213% | 42,956 | +11.510% |
| 2026-01-12 | 28.21 | 28.21 | 28.21 | 28.21 | +0.142% | 23,420 | +11.273% |
| 2026-01-09 | 28.17 | 28.17 | 28.17 | 28.17 | +0.535% | 11,874 | +11.431% |
| 2026-01-08 | 28.00 | 28.02 | 28.00 | 28.02 | +0.036% | 9,894 | +12.027% |
| 2026-01-07 | 28.14 | 28.14 | 28.01 | 28.01 | +0.322% | 14,707 | +12.067% |
| 2026-01-05 | 27.93 | 27.93 | 27.92 | 27.92 | +0.143% | 23,321 | +12.428% |
| 2025-12-30 | 27.90 | 27.90 | 27.88 | 27.88 | -0.215% | 158,825 | +12.590% |
| 2025-12-29 | 27.90 | 27.94 | 27.90 | 27.94 | +0.395% | 18,210 | +12.348% |
| 2025-12-22 | 27.83 | 27.83 | 27.83 | 27.83 | +2.316% | 18,140 | +12.792% |
| 2025-12-17 | 27.20 | 27.20 | 27.20 | 27.20 | -1.378% | 5,976 | +15.404% |
| 2025-12-16 | 27.56 | 27.58 | 27.56 | 27.58 | -0.289% | 32,488 | +13.814% |
| 2025-12-15 | 27.66 | 27.66 | 27.66 | 27.66 | -0.252% | 35,285 | +13.485% |
| 2025-12-12 | 27.73 | 27.73 | 27.73 | 27.73 | -0.681% | 74,726 | +13.199% |
| 2025-12-11 | 27.74 | 27.92 | 27.74 | 27.92 | +1.086% | 5,744 | +12.428% |
| 2025-12-10 | 27.65 | 27.65 | 27.62 | 27.62 | -0.108% | 9,667 | +13.650% |
| 2025-12-08 | 27.65 | 27.65 | 27.65 | 27.65 | -0.468% | 5,530 | +13.526% |
| 2025-12-05 | 27.78 | 27.78 | 27.78 | 27.78 | +0.180% | 24,523 | +12.995% |
| 2025-12-04 | 27.73 | 27.73 | 27.73 | 27.73 | +0.726% | 32,115 | +13.199% |
| 2025-12-01 | 27.53 | 27.53 | 27.53 | 27.53 | -0.181% | 17,532 | +14.021% |
| 2025-11-26 | 27.58 | 27.58 | 27.58 | 27.58 | +2.922% | 7,395 | +13.814% |
| 2025-11-19 | 27.00 | 27.00 | 26.80 | 26.80 | +0.176% | 11,104 | +17.140% |
| 2025-11-18 | 26.75 | 26.75 | 26.75 | 26.75 | -1.473% | 8,433 | +17.346% |
| 2025-11-14 | 27.15 | 27.15 | 27.15 | 27.15 | -0.037% | 12,197 | +15.617% |
| 2025-11-13 | 27.16 | 27.16 | 27.16 | 27.16 | -1.665% | 6,294 | +15.574% |
| 2025-11-12 | 27.65 | 27.65 | 27.62 | 27.62 | -0.036% | 5,197 | +13.650% |
| 2025-11-11 | 27.63 | 27.63 | 27.63 | 27.63 | +1.805% | 5,162 | +13.608% |
| 2025-11-06 | 27.18 | 27.18 | 27.14 | 27.14 | -1.880% | 14,181 | +15.660% |
| 2025-10-31 | 27.66 | 27.66 | 27.66 | 27.66 | +0.326% | 22,041 | +13.485% |
| 2025-10-30 | 27.57 | 27.57 | 27.57 | 27.57 | -0.970% | 16,356 | +13.856% |
| 2025-10-28 | 27.87 | 27.87 | 27.84 | 27.84 | +2.203% | 4,066 | +12.751% |
| 2025-10-21 | 27.25 | 27.25 | 27.24 | 27.24 | +0.554% | 23,628 | +15.235% |
| 2025-10-20 | 27.09 | 27.09 | 27.09 | 27.09 | +0.594% | 16,661 | +15.873% |
| 2025-10-15 | 26.93 | 26.93 | 26.93 | 26.93 | +1.623% | 11,116 | +16.561% |
| 2025-10-10 | 27.19 | 27.19 | 26.50 | 26.50 | -2.574% | 23,680 | +18.453% |
| 2025-10-07 | 27.20 | 27.20 | 27.20 | 27.20 | +0.462% | 4,915 | +15.404% |
| 2025-10-01 | 27.07 | 27.07 | 27.07 | 27.07 | +1.064% | 5,254 | +15.937% |
| 2025-09-26 | 26.83 | 26.83 | 26.79 | 26.79 | +0.412% | 9,565 | +17.171% |
| 2025-09-25 | 26.68 | 26.68 | 26.68 | 26.68 | -0.411% | 71,571 | +17.654% |
| 2025-09-24 | 26.79 | 26.79 | 26.79 | 26.79 | -0.223% | 7,405 | +17.171% |
| 2025-09-19 | 26.81 | 26.86 | 26.75 | 26.85 | +0.788% | 4,491 | +16.909% |
| 2025-09-16 | 26.66 | 26.66 | 26.64 | 26.64 | +0.339% | 38,537 | +17.830% |
| 2025-09-12 | 26.55 | 26.55 | 26.55 | 26.55 | +0.759% | 2,066 | +18.230% |
| 2025-09-10 | 26.39 | 26.39 | 26.35 | 26.35 | +0.803% | 1,864 | +19.127% |
| 2025-09-08 | 26.10 | 26.14 | 26.10 | 26.14 | +0.888% | 4,581 | +20.084% |
| 2025-09-03 | 25.91 | 25.91 | 25.91 | 25.91 | +0.387% | 3,124 | +21.150% |
| 2025-09-02 | 25.65 | 25.81 | 25.65 | 25.81 | -0.769% | 28,957 | +21.620% |
| 2025-08-29 | 26.00 | 26.01 | 26.00 | 26.01 | +0.347% | 16,312 | +20.684% |
| 2025-08-18 | 25.95 | 25.96 | 25.92 | 25.92 | -0.154% | 7,624 | +21.103% |
| 2025-08-15 | 25.96 | 25.96 | 25.96 | 25.96 | -0.154% | 7,481 | +20.917% |
| 2025-08-14 | 26.00 | 26.00 | 26.00 | 26.00 | +0.193% | 1,529 | +20.731% |
| 2025-08-12 | 25.92 | 25.95 | 25.92 | 25.95 | +1.209% | 9,812 | +20.964% |
| 2025-08-11 | 25.64 | 25.64 | 25.64 | 25.64 | -0.146% | 13,530 | +22.426% |
| 2025-08-08 | 25.68 | 25.68 | 25.66 | 25.68 | +2.219% | 9,459 | +22.247% |
| 2025-08-01 | 25.11 | 25.12 | 25.11 | 25.12 | -1.297% | 31,931 | +24.960% |
| 2025-07-31 | 25.45 | 25.45 | 25.45 | 25.45 | -0.702% | 21,867 | +23.340% |
| 2025-07-24 | 25.63 | 25.63 | 25.63 | 25.63 | +0.235% | 4,727 | +22.474% |
| 2025-07-23 | 25.57 | 25.57 | 25.57 | 25.57 | +0.947% | 2,986 | +22.761% |
| 2025-07-17 | 25.33 | 25.33 | 25.33 | 25.33 | +0.636% | 14,275 | +23.924% |
| 2025-07-15 | 25.18 | 25.18 | 25.17 | 25.17 | -0.356% | 26,518 | +24.712% |
| 2025-07-10 | 25.24 | 25.26 | 25.24 | 25.26 | -76.110% | 66,383 | +24.268% |
| 2021-12-10 | 105.95 | 105.95 | 104.79 | 105.73 | +0.468% | 2,074 | -70.312% |
| 2021-12-09 | 105.95 | 106.42 | 104.48 | 105.24 | -0.441% | 7,467 | -70.174% |
| 2021-12-08 | 105.62 | 105.71 | 105.42 | 105.71 | -0.257% | 1,165 | -70.305% |
| 2021-12-07 | 104.62 | 106.61 | 104.62 | 105.98 | +2.283% | 5,772 | -70.381% |
| 2021-12-06 | 102.56 | 103.61 | 102.56 | 103.61 | +1.376% | 2,917 | -69.705% |
| 2021-12-03 | 103.75 | 104.48 | 102.21 | 102.21 | -0.828% | 7,156 | -69.288% |
| 2021-12-02 | 102.09 | 103.66 | 102.09 | 103.06 | +0.903% | 7,217 | -69.543% |
| 2021-12-01 | 104.49 | 105.67 | 102.14 | 102.14 | -1.624% | 11,909 | -69.268% |
| 2021-11-30 | 104.76 | 104.76 | 103.83 | 103.83 | -1.428% | 2,310 | -69.767% |
| 2021-11-29 | 105.33 | 105.63 | 104.99 | 105.33 | +0.985% | 5,388 | -70.198% |
| 2021-11-26 | 105.41 | 105.41 | 104.30 | 104.30 | -1.800% | 106 | -69.905% |
| 2021-11-24 | 105.82 | 106.22 | 105.82 | 106.22 | +0.288% | 641 | -70.447% |
| 2021-11-23 | 105.63 | 106.82 | 105.47 | 105.91 | -0.367% | 2,376 | -70.362% |
| 2021-11-22 | 106.30 | 106.30 | 106.30 | 106.30 | +0.288% | 43 | -70.470% |
| 2021-11-19 | 106.00 | 106.00 | 106.00 | 106.00 | +0.080% | 16 | -70.385% |
| 2021-11-18 | 105.91 | 105.91 | 105.91 | 105.91 | -0.442% | 14 | -70.362% |
| 2021-11-17 | 105.81 | 106.38 | 105.81 | 106.38 | +0.528% | 2,003 | -70.493% |
| 2021-11-16 | 105.50 | 105.83 | 105.50 | 105.82 | +0.215% | 550 | -70.337% |
| 2021-11-15 | 105.60 | 105.68 | 105.59 | 105.59 | +0.193% | 805 | -70.273% |
| 2021-11-12 | 105.06 | 106.00 | 104.49 | 105.39 | +0.378% | 3,672 | -70.216% |
| 2021-11-11 | 105.08 | 105.55 | 105.00 | 105.00 | -0.185% | 4,228 | -70.103% |
| 2021-11-10 | 105.33 | 105.51 | 105.13 | 105.19 | -0.421% | 910 | -70.159% |
| 2021-11-09 | 105.72 | 106.03 | 105.12 | 105.64 | +0.081% | 2,315 | -70.284% |
| 2021-11-08 | 105.66 | 105.66 | 105.55 | 105.55 | -0.087% | 205 | -70.261% |
| 2021-11-05 | 104.95 | 105.82 | 104.95 | 105.64 | +1.064% | 704 | -70.286% |
| 2021-11-04 | 104.22 | 104.98 | 104.16 | 104.53 | +0.471% | 2,614 | -69.970% |
| 2021-11-03 | 103.72 | 104.04 | 103.00 | 104.04 | +0.444% | 2,084 | -69.829% |
| 2021-11-02 | 103.82 | 103.98 | 103.12 | 103.58 | +0.005% | 3,210 | -69.695% |
| 2021-11-01 | 103.63 | 103.69 | 102.71 | 103.58 | +0.646% | 7,174 | -69.693% |
| 2021-10-29 | 103.00 | 103.25 | 102.90 | 102.91 | +0.087% | 3,833 | -69.498% |
| 2021-10-28 | 102.47 | 102.82 | 102.47 | 102.82 | +0.275% | 487 | -69.471% |
| 2021-10-27 | 102.72 | 103.14 | 102.32 | 102.54 | +0.004% | 4,173 | -69.387% |
| 2021-10-26 | 102.61 | 103.65 | 102.00 | 102.53 | +0.613% | 2,368 | -69.386% |
| 2021-10-25 | 101.95 | 102.68 | 101.48 | 101.91 | +0.138% | 4,141 | -69.198% |
| 2021-10-22 | 102.19 | 102.59 | 101.51 | 101.77 | -0.182% | 4,112 | -69.156% |
| 2021-10-21 | 102.04 | 102.27 | 101.46 | 101.96 | +0.692% | 2,833 | -69.212% |
| 2021-10-20 | 101.50 | 102.19 | 100.65 | 101.25 | +0.237% | 3,019 | -68.999% |
| 2021-10-19 | 101.02 | 101.02 | 101.02 | 101.02 | +0.914% | 13 | -68.926% |
| 2021-10-18 | 99.55 | 100.51 | 99.25 | 100.10 | +0.085% | 6,662 | -68.641% |
| 2021-10-15 | 98.60 | 100.33 | 98.60 | 100.01 | +1.962% | 4,738 | -68.615% |
| 2021-10-14 | 97.92 | 98.88 | 97.22 | 98.09 | +0.635% | 7,337 | -67.999% |
| 2021-10-13 | 96.82 | 97.84 | 96.27 | 97.47 | +0.274% | 3,390 | -67.796% |
| 2021-10-12 | 97.63 | 97.95 | 97.20 | 97.20 | -0.793% | 4,614 | -67.707% |
| 2021-10-11 | 97.23 | 98.47 | 97.08 | 97.98 | +0.176% | 2,058 | -67.964% |
| 2021-10-08 | 97.93 | 98.96 | 97.81 | 97.81 | +0.068% | 1,629 | -67.907% |
| 2021-10-07 | 98.27 | 99.16 | 97.74 | 97.74 | +0.746% | 2,346 | -67.885% |
| 2021-10-06 | 96.12 | 97.19 | 95.87 | 97.02 | -0.513% | 3,112 | -67.646% |
| 2021-10-05 | 95.89 | 97.52 | 95.89 | 97.52 | +1.748% | 3,707 | -67.812% |
| 2021-10-04 | 96.16 | 97.33 | 95.80 | 95.84 | -1.292% | 3,060 | -67.249% |
| 2021-10-01 | 97.10 | 97.10 | 97.10 | 97.10 | +0.087% | 4 | -67.672% |
| 2021-09-30 | 97.89 | 97.89 | 97.01 | 97.01 | -0.581% | 110 | -67.644% |
| 2021-09-29 | 97.58 | 97.58 | 97.58 | 97.58 | +1.219% | 8 | -67.832% |
| 2021-09-28 | 98.30 | 98.43 | 96.14 | 96.41 | -3.129% | 2,949 | -67.440% |
| 2021-09-27 | 99.48 | 99.71 | 99.48 | 99.52 | +0.232% | 341 | -68.459% |
| 2021-09-24 | 99.29 | 99.29 | 99.29 | 99.29 | -0.381% | 22 | -68.386% |
| 2021-09-23 | 99.75 | 100.03 | 99.43 | 99.67 | +1.303% | 1,375 | -68.506% |
| 2021-09-22 | 98.06 | 98.39 | 98.06 | 98.39 | +0.798% | 1,077 | -68.096% |
| 2021-09-21 | 97.61 | 97.61 | 97.61 | 97.61 | +0.273% | 96 | -67.841% |
| 2021-09-20 | 98.38 | 98.77 | 96.82 | 97.34 | -1.977% | 9,743 | -67.753% |
| 2021-09-17 | 99.79 | 99.79 | 99.14 | 99.31 | -2.283% | 52,938 | -68.391% |
| 2021-09-16 | 100.54 | 101.63 | 100.54 | 101.63 | +1.437% | 164 | -69.112% |
| 2021-09-15 | 100.08 | 100.19 | 100.08 | 100.19 | +0.644% | 436 | -68.669% |
| 2021-09-14 | 100.09 | 100.09 | 99.55 | 99.55 | -0.703% | 400 | -68.467% |
| 2021-09-13 | 100.65 | 100.65 | 100.21 | 100.25 | -0.200% | 540 | -68.688% |
| 2021-09-10 | 101.52 | 101.52 | 100.26 | 100.45 | -0.901% | 1,142 | -68.751% |
| 2021-09-09 | 102.38 | 102.38 | 101.36 | 101.36 | -0.237% | 138 | -69.033% |
| 2021-09-08 | 101.44 | 101.61 | 101.44 | 101.61 | +0.192% | 1,110 | -69.106% |
| 2021-09-07 | 101.41 | 101.41 | 101.41 | 101.41 | -0.535% | 290 | -69.046% |
| 2021-09-03 | 102.13 | 102.17 | 101.95 | 101.96 | -0.023% | 1,163 | -69.212% |
| 2021-09-02 | 102.24 | 102.24 | 101.98 | 101.98 | +0.244% | 273 | -69.219% |
| 2021-09-01 | 101.73 | 101.73 | 101.73 | 101.73 | +0.308% | 30 | -69.144% |
| 2021-08-31 | 101.58 | 102.25 | 100.37 | 101.42 | -0.385% | 3,021 | -69.049% |
| 2021-08-30 | 101.35 | 102.25 | 100.88 | 101.81 | +0.588% | 2,578 | -69.168% |
| 2021-08-27 | 100.53 | 101.55 | 100.53 | 101.21 | +1.014% | 3,364 | -68.987% |
| 2021-08-26 | 100.98 | 101.26 | 100.20 | 100.20 | -0.656% | 1,508 | -68.672% |
| 2021-08-25 | 99.58 | 101.23 | 99.58 | 100.86 | +0.464% | 4,216 | -68.878% |
| 2021-08-24 | 99.48 | 101.01 | 99.48 | 100.39 | +0.479% | 2,309 | -68.733% |
| 2021-08-23 | 100.02 | 100.70 | 99.35 | 99.92 | +0.626% | 3,353 | -68.584% |
| 2021-08-20 | 98.77 | 99.90 | 98.30 | 99.29 | +0.513% | 3,745 | -68.387% |
| 2021-08-19 | 98.36 | 99.44 | 97.38 | 98.79 | -0.566% | 3,541 | -68.225% |
| 2021-08-18 | 100.00 | 100.38 | 99.26 | 99.35 | -0.687% | 2,664 | -68.405% |
| 2021-08-17 | 100.02 | 100.52 | 99.48 | 100.04 | -0.364% | 3,593 | -68.622% |
| 2021-08-16 | 100.40 | 100.40 | 100.40 | 100.40 | +0.217% | 110 | -68.736% |
| 2021-08-13 | 100.80 | 100.80 | 100.19 | 100.19 | +0.215% | 126 | -68.668% |
| 2021-08-12 | 99.97 | 99.97 | 99.97 | 99.97 | +0.186% | 65 | -68.601% |
| 2021-08-11 | 99.86 | 100.33 | 99.76 | 99.78 | +0.175% | 1,037 | -68.542% |
| 2021-08-10 | 99.68 | 99.68 | 99.61 | 99.61 | -0.199% | 473 | -68.487% |
| 2021-08-09 | 99.81 | 99.81 | 99.81 | 99.81 | -0.034% | 221 | -68.550% |
| 2021-08-06 | 99.84 | 99.84 | 99.84 | 99.84 | +0.200% | 44 | -68.561% |
| 2021-08-05 | 99.34 | 99.64 | 99.34 | 99.64 | +0.300% | 739 | -68.498% |
| 2021-08-04 | 99.33 | 99.35 | 99.33 | 99.35 | +0.017% | 114 | -68.403% |
| 2021-08-03 | 99.23 | 99.98 | 98.67 | 99.33 | +0.005% | 6,025 | -68.398% |
| 2021-08-02 | 99.32 | 99.32 | 99.32 | 99.32 | +0.087% | 146 | -68.396% |
| 2021-07-30 | 98.78 | 100.16 | 98.78 | 99.24 | -0.422% | 3,521 | -68.369% |
| 2021-07-29 | 99.53 | 99.80 | 99.53 | 99.66 | +0.624% | 625 | -68.502% |
| 2021-07-28 | 98.97 | 99.98 | 98.97 | 99.04 | -0.081% | 6,631 | -68.306% |
| 2021-07-27 | 99.36 | 99.36 | 98.98 | 99.12 | -0.309% | 996 | -68.331% |
| 2021-07-26 | 100.15 | 100.39 | 99.21 | 99.43 | -0.164% | 7,294 | -68.429% |
| 2021-07-23 | 99.15 | 99.59 | 98.45 | 99.59 | +1.163% | 1,031 | -68.481% |
| 2021-07-22 | 97.51 | 98.78 | 97.48 | 98.45 | +1.046% | 3,873 | -68.114% |
| 2021-07-21 | 97.43 | 97.43 | 97.43 | 97.43 | +0.362% | 11 | -67.781% |
| 2021-07-20 | 95.80 | 97.71 | 95.80 | 97.08 | +1.644% | 1,113 | -67.664% |
| 2021-07-19 | 96.03 | 96.55 | 95.09 | 95.51 | -1.976% | 4,020 | -67.133% |
| 2021-07-16 | 97.20 | 98.68 | 97.20 | 97.43 | -1.000% | 5,823 | -67.782% |
| 2021-07-15 | 98.49 | 98.75 | 98.41 | 98.41 | +0.311% | 1,680 | -68.104% |
| 2021-07-14 | 98.11 | 98.11 | 98.11 | 98.11 | +0.097% | 4 | -68.005% |
| 2021-07-13 | 98.02 | 98.02 | 98.02 | 98.02 | -0.365% | 39 | -67.974% |
| 2021-07-12 | 98.32 | 98.37 | 98.32 | 98.37 | +0.403% | 264 | -68.091% |
| 2021-07-09 | 97.73 | 97.98 | 97.73 | 97.98 | +1.431% | 212 | -67.963% |
| 2021-07-08 | 97.39 | 97.39 | 96.59 | 96.60 | -1.320% | 1,135 | -67.504% |
| 2021-07-07 | 97.54 | 97.89 | 97.54 | 97.89 | +0.361% | 104 | -67.933% |
| 2021-07-06 | 97.12 | 97.54 | 97.12 | 97.54 | -0.075% | 290 | -67.817% |
| 2021-07-02 | 96.71 | 97.61 | 96.71 | 97.61 | +1.330% | 217 | -67.842% |
| 2021-07-01 | 96.20 | 96.59 | 96.20 | 96.33 | +0.540% | 5,010 | -67.414% |
| 2021-06-30 | 95.99 | 95.99 | 95.60 | 95.81 | -0.403% | 6,613 | -67.238% |
| 2021-06-29 | 96.00 | 96.20 | 96.00 | 96.20 | +0.218% | 178 | -67.370% |
| 2021-06-28 | 95.62 | 95.99 | 95.58 | 95.99 | +0.526% | 463 | -67.299% |
| 2021-06-25 | 95.49 | 95.71 | 95.31 | 95.49 | +0.217% | 4,055 | -67.127% |
| 2021-06-24 | 95.28 | 95.28 | 95.28 | 95.28 | +0.164% | 4 | -67.055% |
| 2021-06-23 | 94.80 | 95.33 | 94.80 | 95.13 | -0.036% | 628 | -67.001% |
| 2021-06-22 | 94.47 | 95.16 | 94.34 | 95.16 | +0.591% | 5,550 | -67.013% |
| 2021-06-21 | 93.57 | 94.72 | 93.57 | 94.60 | +1.385% | 823 | -66.818% |
| 2021-06-18 | 93.61 | 94.05 | 93.25 | 93.31 | -1.176% | 6,333 | -66.359% |
| 2021-06-17 | 94.67 | 95.00 | 94.34 | 94.42 | -0.388% | 8,025 | -66.754% |
| 2021-06-16 | 95.18 | 95.55 | 94.53 | 94.79 | -0.439% | 9,745 | -66.883% |
| 2021-06-15 | 95.20 | 95.20 | 95.20 | 95.20 | +0.335% | 36 | -67.029% |
| 2021-06-14 | 95.20 | 95.72 | 94.89 | 94.89 | -0.069% | 7,134 | -66.918% |
| 2021-06-11 | 95.54 | 95.54 | 94.77 | 94.95 | -0.101% | 1,413 | -66.941% |
| 2021-06-10 | 94.63 | 95.09 | 94.63 | 95.05 | +0.470% | 1,624 | -66.975% |
| 2021-06-09 | 94.79 | 95.22 | 94.42 | 94.60 | -0.237% | 10,834 | -66.819% |
| 2021-06-08 | 94.81 | 94.83 | 94.81 | 94.83 | -0.010% | 224 | -66.898% |
| 2021-06-07 | 94.96 | 94.96 | 94.28 | 94.84 | +0.172% | 8,646 | -66.901% |
| 2021-06-04 | 94.39 | 94.95 | 94.39 | 94.67 | +0.831% | 9,378 | -66.844% |
| 2021-06-03 | 93.71 | 94.25 | 93.56 | 93.89 | -0.485% | 7,164 | -66.569% |
| 2021-06-02 | 94.36 | 95.00 | 94.35 | 94.35 | -0.082% | 17,978 | -66.731% |
| 2021-06-01 | 94.64 | 95.30 | 94.43 | 94.43 | +0.066% | 3,794 | -66.759% |
| 2021-05-28 | 94.42 | 94.42 | 94.37 | 94.37 | +0.077% | 315 | -66.737% |
| 2021-05-27 | 94.42 | 94.57 | 94.21 | 94.30 | +0.088% | 2,329 | -66.711% |
| 2021-05-26 | 94.46 | 94.78 | 94.21 | 94.21 | -0.363% | 2,538 | -66.682% |
| 2021-05-25 | 93.43 | 95.27 | 93.43 | 94.56 | +0.375% | 7,791 | -66.803% |
| 2021-05-24 | 93.49 | 95.24 | 93.01 | 94.20 | +0.235% | 16,844 | -66.678% |
| 2021-05-21 | 94.24 | 94.78 | 93.98 | 93.98 | +0.304% | 3,772 | -66.600% |
| 2021-05-20 | 92.47 | 94.61 | 92.47 | 93.70 | +1.398% | 19,943 | -66.499% |
| 2021-05-19 | 93.47 | 93.71 | 91.98 | 92.41 | -2.023% | 32,679 | -66.030% |
| 2021-05-18 | 95.40 | 95.40 | 93.96 | 94.31 | +0.090% | 10,843 | -66.717% |
| 2021-05-17 | 93.58 | 94.81 | 93.43 | 94.23 | +0.106% | 18,253 | -66.688% |
| 2021-05-14 | 92.74 | 94.13 | 92.74 | 94.13 | +1.723% | 3,339 | -66.652% |
| 2021-05-13 | 91.95 | 93.01 | 91.95 | 92.53 | +0.038% | 10,278 | -66.078% |
| 2021-05-12 | 93.20 | 93.41 | 92.50 | 92.50 | -1.044% | 21,858 | -66.065% |
| 2021-05-11 | 93.23 | 94.59 | 93.21 | 93.48 | -0.438% | 13,582 | -66.419% |
| 2021-05-10 | 94.67 | 95.67 | 93.89 | 93.89 | -1.053% | 6,962 | -66.566% |
| 2021-05-07 | 93.95 | 95.81 | 93.83 | 94.89 | +1.097% | 8,170 | -66.918% |
| 2021-05-06 | 93.41 | 94.36 | 92.48 | 93.86 | +0.652% | 8,947 | -66.555% |
| 2021-05-05 | 93.23 | 93.67 | 93.25 | 93.25 | -0.017% | 105 | -66.337% |
| 2021-05-04 | 93.62 | 94.11 | 92.99 | 93.26 | -0.141% | 8,644 | -66.343% |
| 2021-05-03 | 94.14 | 94.92 | 93.39 | 93.39 | -0.219% | 6,601 | -66.390% |
| 2021-04-30 | 93.79 | 93.79 | 93.46 | 93.60 | -0.484% | 607 | -66.464% |
| 2021-04-29 | 94.20 | 94.20 | 94.06 | 94.06 | +0.315% | 222 | -66.626% |
| 2021-04-28 | 93.76 | 93.76 | 93.76 | 93.76 | +0.117% | 5 | -66.521% |
| 2021-04-27 | 93.60 | 93.65 | 93.60 | 93.65 | +0.052% | 459 | -66.482% |
| 2021-04-26 | 93.89 | 93.89 | 93.58 | 93.60 | 0.000% | 438 | -66.464% |