XDSQ
Innovator U.S. Equity Accelerated ETF - Quarterly
stockBATSETF
Market OpenOct 5, 2026 10:32:20 AM EDT
45.11USD+0.244%(+0.11)1,424
45.05Bid45.16Ask0.11SpreadXDSQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.11 | 45.11 | 45.11 | 45.11 | +0.244% | 1,424 | 0.000% |
| 2026-10-02 | 45.06 | 45.06 | 44.89 | 45.00 | +0.614% | 5,426 | +0.244% |
| 2026-10-01 | 44.57 | 44.80 | 44.47 | 44.73 | -0.120% | 9,852 | +0.859% |
| 2026-09-30 | 45.23 | 45.26 | 44.78 | 44.78 | -0.090% | 1,948 | +0.738% |
| 2026-09-29 | 45.07 | 45.07 | 44.63 | 44.82 | -0.204% | 9,027 | +0.647% |
| 2026-09-28 | 45.22 | 45.22 | 44.91 | 44.91 | -1.043% | 1,130 | +0.442% |
| 2026-09-25 | 45.15 | 45.39 | 45.14 | 45.38 | +0.743% | 10,762 | -0.606% |
| 2026-09-24 | 44.94 | 45.11 | 44.76 | 45.05 | +0.046% | 6,555 | +0.133% |
| 2026-09-23 | 45.17 | 45.17 | 45.03 | 45.03 | -0.883% | 3,513 | +0.179% |
| 2026-09-22 | 45.39 | 45.52 | 45.39 | 45.43 | +0.146% | 127,280 | -0.706% |
| 2026-09-21 | 44.97 | 45.36 | 44.97 | 45.36 | +1.811% | 6,051 | -0.561% |
| 2026-09-18 | 44.37 | 44.56 | 44.34 | 44.56 | +0.287% | 1,998 | +1.240% |
| 2026-09-17 | 44.34 | 44.54 | 44.34 | 44.43 | +1.529% | 7,197 | +1.530% |
| 2026-09-16 | 44.27 | 44.27 | 43.73 | 43.76 | -0.563% | 3,905 | +3.083% |
| 2026-09-15 | 44.05 | 44.05 | 43.95 | 44.01 | -0.690% | 4,317 | +2.503% |
| 2026-09-14 | 44.36 | 44.44 | 44.31 | 44.31 | -0.543% | 2,466 | +1.795% |
| 2026-09-11 | 44.62 | 44.62 | 44.51 | 44.56 | +1.127% | 3,544 | +1.242% |
| 2026-09-10 | 44.06 | 44.18 | 43.98 | 44.06 | -0.765% | 9,077 | +2.383% |
| 2026-09-09 | 44.37 | 44.43 | 44.32 | 44.40 | -0.403% | 12,087 | +1.599% |
| 2026-09-08 | 44.73 | 44.73 | 44.58 | 44.58 | -0.444% | 1,492 | +1.190% |
| 2026-09-04 | 44.90 | 44.90 | 44.74 | 44.78 | -0.227% | 2,820 | +0.741% |
| 2026-09-03 | 44.83 | 44.94 | 44.79 | 44.88 | +0.921% | 22,126 | +0.512% |
| 2026-09-02 | 44.51 | 44.52 | 44.46 | 44.47 | +0.587% | 2,509 | +1.438% |
| 2026-09-01 | 44.26 | 44.38 | 44.14 | 44.21 | -0.777% | 20,353 | +2.033% |
| 2026-08-31 | 44.46 | 44.57 | 44.40 | 44.56 | -0.207% | 78,676 | +1.240% |
| 2026-08-28 | 44.82 | 44.82 | 44.59 | 44.65 | -0.046% | 3,562 | +1.030% |
| 2026-08-27 | 44.57 | 44.76 | 44.53 | 44.67 | +0.575% | 72,493 | +0.984% |
| 2026-08-26 | 44.28 | 44.45 | 44.28 | 44.41 | +0.067% | 5,203 | +1.565% |
| 2026-08-25 | 44.29 | 44.39 | 44.29 | 44.38 | +0.296% | 3,796 | +1.634% |
| 2026-08-24 | 44.22 | 44.36 | 44.22 | 44.25 | -0.184% | 4,159 | +1.935% |
| 2026-08-21 | 44.26 | 44.40 | 44.26 | 44.34 | +0.329% | 4,835 | +1.747% |
| 2026-08-20 | 44.41 | 44.41 | 44.19 | 44.19 | -0.594% | 14,774 | +2.082% |
| 2026-08-19 | 44.48 | 44.49 | 44.44 | 44.45 | +0.213% | 3,918 | +1.475% |
| 2026-08-18 | 44.43 | 44.45 | 44.35 | 44.36 | -0.444% | 5,441 | +1.691% |
| 2026-08-17 | 44.69 | 44.69 | 44.56 | 44.56 | -0.218% | 12,486 | +1.240% |
| 2026-08-14 | 44.63 | 44.71 | 44.61 | 44.66 | -0.022% | 5,006 | +1.019% |
| 2026-08-13 | 44.57 | 44.69 | 44.57 | 44.66 | +0.303% | 3,795 | +0.997% |
| 2026-08-12 | 44.46 | 44.53 | 44.45 | 44.53 | +0.406% | 4,880 | +1.302% |
| 2026-08-11 | 44.40 | 44.49 | 44.35 | 44.35 | -0.159% | 9,323 | +1.714% |
| 2026-08-10 | 44.44 | 44.49 | 44.36 | 44.42 | +0.037% | 6,708 | +1.552% |
| 2026-08-07 | 44.35 | 44.48 | 44.35 | 44.40 | +0.410% | 2,625 | +1.590% |
| 2026-08-06 | 44.31 | 44.33 | 44.18 | 44.22 | -0.167% | 4,335 | +2.006% |
| 2026-08-05 | 44.33 | 44.36 | 44.25 | 44.30 | +0.078% | 3,362 | +1.836% |
| 2026-08-04 | 43.91 | 44.30 | 43.90 | 44.26 | +1.101% | 2,426 | +1.916% |
| 2026-08-03 | 43.34 | 43.78 | 43.34 | 43.78 | +1.085% | 112,699 | +3.038% |
| 2026-07-31 | 42.83 | 43.31 | 42.83 | 43.31 | +1.092% | 6,176 | +4.156% |
| 2026-07-30 | 42.36 | 42.94 | 42.36 | 42.84 | +1.691% | 20,146 | +5.294% |
| 2026-07-29 | 42.72 | 42.90 | 42.13 | 42.13 | -1.658% | 8,365 | +7.075% |
| 2026-07-28 | 42.71 | 42.87 | 42.69 | 42.84 | +0.329% | 8,086 | +5.299% |
| 2026-07-27 | 42.90 | 42.90 | 42.60 | 42.70 | +0.087% | 4,952 | +5.646% |
| 2026-07-24 | 42.66 | 42.99 | 42.60 | 42.66 | +0.169% | 4,905 | +5.738% |
| 2026-07-23 | 42.75 | 42.75 | 42.53 | 42.59 | -1.386% | 9,516 | +5.917% |
| 2026-07-22 | 43.18 | 43.33 | 43.18 | 43.19 | -0.036% | 8,588 | +4.448% |
| 2026-07-21 | 43.02 | 43.20 | 43.02 | 43.20 | +0.733% | 4,567 | +4.411% |
| 2026-07-20 | 43.01 | 43.09 | 42.85 | 42.89 | -0.186% | 3,637 | +5.176% |
| 2026-07-17 | 42.91 | 43.09 | 42.85 | 42.97 | -0.555% | 76,372 | +4.980% |
| 2026-07-16 | 43.35 | 43.41 | 43.20 | 43.21 | -0.541% | 5,243 | +4.397% |
| 2026-07-15 | 43.44 | 43.45 | 43.25 | 43.45 | +0.300% | 21,900 | +3.832% |
| 2026-07-14 | 43.31 | 43.36 | 43.17 | 43.31 | +0.266% | 47,218 | +4.144% |
| 2026-07-13 | 43.34 | 43.35 | 43.11 | 43.20 | -0.493% | 126,557 | +4.421% |
| 2026-07-10 | 43.34 | 43.43 | 43.12 | 43.41 | +0.469% | 10,425 | +3.906% |
| 2026-07-09 | 43.02 | 43.26 | 43.02 | 43.21 | +0.607% | 2,961 | +4.394% |
| 2026-07-08 | 42.93 | 42.96 | 42.63 | 42.95 | -0.185% | 29,567 | +5.028% |
| 2026-07-07 | 43.16 | 43.16 | 42.94 | 43.03 | -0.360% | 4,647 | +4.834% |
| 2026-07-06 | 43.09 | 43.26 | 43.09 | 43.19 | +0.877% | 29,280 | +4.457% |
| 2026-07-02 | 43.07 | 43.12 | 42.61 | 42.81 | -0.117% | 4,817 | +5.373% |
| 2026-07-01 | 42.83 | 43.07 | 42.83 | 42.86 | -0.222% | 21,459 | +5.250% |
| 2026-06-30 | 42.97 | 43.03 | 42.91 | 42.96 | -0.011% | 5,947 | +5.016% |
| 2026-06-29 | 43.01 | 43.01 | 42.91 | 42.96 | +0.163% | 8,526 | +5.004% |
| 2026-06-26 | 42.98 | 42.99 | 42.88 | 42.89 | -0.035% | 3,870 | +5.176% |
| 2026-06-25 | 42.91 | 42.97 | 42.88 | 42.91 | -0.011% | 2,351 | +5.139% |
| 2026-06-24 | 42.87 | 42.96 | 42.86 | 42.91 | +0.046% | 5,006 | +5.128% |
| 2026-06-23 | 42.89 | 42.95 | 42.89 | 42.89 | -0.035% | 2,556 | +5.176% |
| 2026-06-22 | 42.92 | 42.97 | 42.86 | 42.91 | +0.068% | 7,786 | +5.139% |
| 2026-06-18 | 42.91 | 42.92 | 42.83 | 42.88 | +0.071% | 4,129 | +5.211% |
| 2026-06-17 | 42.91 | 42.91 | 42.81 | 42.85 | -0.046% | 4,274 | +5.286% |
| 2026-06-16 | 42.83 | 42.93 | 42.79 | 42.87 | +0.023% | 12,712 | +5.237% |
| 2026-06-15 | 42.90 | 42.93 | 42.80 | 42.85 | -0.012% | 7,843 | +5.262% |
| 2026-06-12 | 42.81 | 42.86 | 42.77 | 42.86 | +0.199% | 1,750 | +5.250% |
| 2026-06-11 | 42.64 | 42.81 | 42.64 | 42.77 | +0.301% | 2,811 | +5.459% |
| 2026-06-10 | 42.76 | 42.76 | 42.63 | 42.65 | -0.160% | 3,958 | +5.776% |
| 2026-06-09 | 42.76 | 42.76 | 42.56 | 42.72 | -0.059% | 8,920 | +5.607% |
| 2026-06-08 | 42.68 | 42.74 | 42.68 | 42.74 | +0.165% | 823 | +5.545% |
| 2026-06-05 | 42.78 | 42.82 | 42.62 | 42.67 | -0.304% | 8,238 | +5.719% |
| 2026-06-04 | 42.78 | 42.85 | 42.76 | 42.80 | +0.035% | 2,962 | +5.397% |
| 2026-06-03 | 42.74 | 42.83 | 42.74 | 42.78 | +0.012% | 8,564 | +5.434% |
| 2026-06-02 | 42.70 | 42.83 | 42.70 | 42.78 | +0.140% | 3,494 | +5.446% |
| 2026-06-01 | 42.76 | 42.78 | 42.71 | 42.72 | -0.070% | 4,401 | +5.595% |
| 2026-05-29 | 42.70 | 42.82 | 42.70 | 42.75 | +0.059% | 4,910 | +5.520% |
| 2026-05-28 | 42.72 | 42.78 | 42.67 | 42.73 | +0.082% | 4,137 | +5.582% |
| 2026-05-27 | 42.62 | 42.72 | 42.62 | 42.69 | +0.164% | 3,434 | +5.669% |
| 2026-05-26 | 42.62 | 42.70 | 42.61 | 42.62 | -0.007% | 5,730 | +5.842% |
| 2026-05-22 | 42.65 | 42.69 | 42.59 | 42.62 | +0.195% | 8,045 | +5.835% |
| 2026-05-21 | 42.49 | 42.62 | 42.49 | 42.54 | -0.024% | 5,539 | +6.041% |
| 2026-05-20 | 42.49 | 42.56 | 42.48 | 42.55 | +0.212% | 8,575 | +6.016% |
| 2026-05-19 | 42.46 | 42.50 | 42.44 | 42.46 | -0.072% | 2,545 | +6.241% |
| 2026-05-18 | 42.50 | 42.54 | 42.42 | 42.49 | +0.115% | 4,659 | +6.164% |
| 2026-05-15 | 42.45 | 42.48 | 42.42 | 42.44 | -0.151% | 6,491 | +6.286% |
| 2026-05-14 | 42.50 | 42.52 | 42.45 | 42.51 | +0.154% | 1,566 | +6.126% |
| 2026-05-13 | 42.48 | 42.49 | 42.44 | 42.44 | +0.120% | 4,891 | +6.289% |
| 2026-05-12 | 42.40 | 42.40 | 42.32 | 42.39 | -0.024% | 8,673 | +6.417% |
| 2026-05-11 | 42.44 | 42.44 | 42.36 | 42.40 | +0.046% | 10,070 | +6.392% |
| 2026-05-08 | 42.32 | 42.44 | 42.32 | 42.38 | +0.179% | 4,995 | +6.440% |
| 2026-05-07 | 42.38 | 42.42 | 42.29 | 42.30 | -0.106% | 3,704 | +6.630% |
| 2026-05-06 | 42.32 | 42.35 | 42.26 | 42.35 | +0.296% | 10,839 | +6.517% |
| 2026-05-05 | 42.29 | 42.29 | 42.18 | 42.23 | +0.262% | 6,099 | +6.832% |
| 2026-05-04 | 42.24 | 42.24 | 42.05 | 42.11 | -0.155% | 17,206 | +7.112% |
| 2026-05-01 | 42.27 | 42.27 | 42.14 | 42.18 | -0.024% | 7,335 | +6.946% |
| 2026-04-30 | 42.06 | 42.19 | 42.01 | 42.19 | +0.632% | 12,921 | +6.921% |
| 2026-04-29 | 41.92 | 42.00 | 41.89 | 41.92 | -0.167% | 7,261 | +7.597% |
| 2026-04-28 | 41.95 | 41.99 | 41.87 | 41.99 | +0.030% | 9,673 | +7.418% |
| 2026-04-27 | 41.96 | 41.99 | 41.94 | 41.98 | +0.104% | 2,114 | +7.450% |
| 2026-04-24 | 41.92 | 41.94 | 41.85 | 41.94 | +0.309% | 3,606 | +7.561% |
| 2026-04-23 | 41.80 | 41.92 | 41.63 | 41.81 | -0.166% | 25,404 | +7.894% |
| 2026-04-22 | 41.88 | 41.88 | 41.80 | 41.88 | +0.476% | 3,207 | +7.715% |
| 2026-04-21 | 41.81 | 41.93 | 41.68 | 41.68 | -0.380% | 9,799 | +8.227% |
| 2026-04-20 | 41.85 | 41.85 | 41.75 | 41.84 | -0.052% | 4,801 | +7.815% |
| 2026-04-17 | 41.88 | 41.89 | 41.86 | 41.86 | +0.364% | 3,078 | +7.759% |
| 2026-04-16 | 41.58 | 41.72 | 41.58 | 41.71 | +0.110% | 2,409 | +8.151% |
| 2026-04-15 | 41.61 | 41.69 | 41.55 | 41.66 | +0.332% | 16,621 | +8.270% |
| 2026-04-14 | 41.48 | 41.53 | 41.43 | 41.53 | +0.440% | 4,547 | +8.630% |
| 2026-04-13 | 41.09 | 41.34 | 41.09 | 41.34 | +0.701% | 2,381 | +9.109% |
| 2026-04-10 | 41.11 | 41.14 | 41.02 | 41.06 | -0.096% | 10,496 | +9.874% |
| 2026-04-09 | 40.87 | 41.14 | 40.82 | 41.10 | +0.577% | 49,026 | +9.768% |
| 2026-04-08 | 40.85 | 40.90 | 40.77 | 40.86 | +1.997% | 12,517 | +10.401% |
| 2026-04-07 | 39.86 | 40.06 | 39.73 | 40.06 | 0.000% | 13,140 | +12.606% |
| 2026-04-06 | 40.00 | 40.16 | 39.96 | 40.06 | +0.294% | 12,941 | +12.606% |
| 2026-04-02 | 39.52 | 40.06 | 39.52 | 39.94 | +0.195% | 61,596 | +12.937% |
| 2026-04-01 | 39.77 | 40.07 | 39.76 | 39.87 | +0.710% | 21,045 | +13.157% |
| 2026-03-31 | 39.16 | 39.61 | 38.87 | 39.58 | +2.741% | 14,670 | +13.960% |
| 2026-03-30 | 38.94 | 38.94 | 38.37 | 38.53 | -0.359% | 4,144 | +17.084% |
| 2026-03-27 | 39.01 | 39.04 | 38.67 | 38.67 | -1.675% | 16,075 | +16.664% |
| 2026-03-26 | 39.82 | 39.83 | 39.33 | 39.33 | -1.786% | 19,126 | +14.711% |
| 2026-03-25 | 40.08 | 40.14 | 40.00 | 40.04 | +0.589% | 3,844 | +12.662% |
| 2026-03-24 | 39.77 | 40.01 | 39.77 | 39.81 | -0.666% | 4,360 | +13.326% |
| 2026-03-23 | 40.24 | 40.28 | 39.94 | 40.07 | +1.341% | 3,733 | +12.572% |
| 2026-03-20 | 39.78 | 39.86 | 39.40 | 39.54 | -1.653% | 25,748 | +14.082% |
| 2026-03-19 | 39.87 | 40.25 | 39.87 | 40.21 | -0.359% | 13,009 | +12.196% |
| 2026-03-18 | 40.73 | 40.73 | 40.30 | 40.35 | -1.636% | 5,078 | +11.792% |
| 2026-03-17 | 41.03 | 41.06 | 41.02 | 41.02 | +0.220% | 957 | +9.964% |
| 2026-03-16 | 41.08 | 41.10 | 40.89 | 40.93 | +1.076% | 43,254 | +10.205% |
| 2026-03-13 | 41.00 | 41.12 | 40.50 | 40.50 | -0.864% | 7,328 | +11.390% |
| 2026-03-12 | 41.15 | 41.15 | 40.85 | 40.85 | -1.661% | 28,344 | +10.428% |
| 2026-03-11 | 41.66 | 41.76 | 41.37 | 41.54 | -0.205% | 9,618 | +8.594% |
| 2026-03-10 | 41.83 | 42.08 | 41.63 | 41.63 | -0.215% | 10,316 | +8.372% |
| 2026-03-09 | 40.61 | 41.72 | 40.61 | 41.72 | +1.003% | 29,712 | +8.139% |
| 2026-03-06 | 41.15 | 41.50 | 41.15 | 41.30 | -1.536% | 3,667 | +9.223% |
| 2026-03-05 | 42.13 | 42.13 | 41.57 | 41.95 | -0.710% | 7,095 | +7.546% |
| 2026-03-04 | 42.01 | 42.32 | 42.01 | 42.24 | +0.959% | 4,502 | +6.782% |
| 2026-03-03 | 41.37 | 42.00 | 41.32 | 41.84 | -1.067% | 20,556 | +7.806% |
| 2026-03-02 | 42.14 | 42.39 | 42.02 | 42.30 | +0.207% | 31,434 | +6.655% |
| 2026-02-27 | 42.11 | 42.21 | 42.07 | 42.21 | -0.475% | 1,899 | +6.876% |
| 2026-02-26 | 42.32 | 42.48 | 42.16 | 42.41 | -0.488% | 2,617 | +6.368% |
| 2026-02-25 | 42.45 | 42.62 | 42.45 | 42.62 | +0.824% | 855 | +5.849% |
| 2026-02-24 | 41.97 | 42.34 | 41.97 | 42.27 | +1.012% | 4,829 | +6.722% |
| 2026-02-23 | 42.02 | 42.02 | 41.85 | 41.85 | -1.108% | 21,667 | +7.802% |
| 2026-02-20 | 42.19 | 42.31 | 42.16 | 42.31 | +0.557% | 1,574 | +6.607% |
| 2026-02-19 | 41.92 | 42.09 | 41.86 | 42.08 | -0.223% | 4,319 | +7.201% |
| 2026-02-18 | 42.04 | 42.34 | 42.04 | 42.17 | +0.699% | 15,296 | +6.962% |
| 2026-02-17 | 41.63 | 42.01 | 41.42 | 41.88 | +0.251% | 12,659 | +7.710% |
| 2026-02-13 | 41.78 | 42.11 | 41.78 | 41.78 | -0.055% | 4,600 | +7.980% |
| 2026-02-12 | 42.52 | 42.52 | 41.80 | 41.80 | -1.451% | 13,058 | +7.921% |
| 2026-02-11 | 42.53 | 42.53 | 42.34 | 42.41 | +0.049% | 5,198 | +6.354% |
| 2026-02-10 | 42.58 | 42.58 | 42.39 | 42.39 | -0.285% | 3,697 | +6.407% |
| 2026-02-09 | 42.33 | 42.56 | 42.33 | 42.52 | +0.435% | 17,115 | +6.103% |
| 2026-02-06 | 42.05 | 42.33 | 42.02 | 42.33 | +2.029% | 5,498 | +6.565% |
| 2026-02-05 | 41.76 | 41.76 | 41.43 | 41.49 | -1.222% | 5,286 | +8.727% |
| 2026-02-04 | 42.11 | 42.21 | 41.79 | 42.00 | -0.374% | 9,581 | +7.399% |
| 2026-02-03 | 42.48 | 42.48 | 42.02 | 42.16 | -0.818% | 3,450 | +6.997% |
| 2026-02-02 | 42.21 | 42.56 | 42.21 | 42.51 | +0.599% | 26,564 | +6.122% |
| 2026-01-30 | 42.26 | 42.39 | 42.17 | 42.25 | -0.295% | 2,175 | +6.757% |
| 2026-01-29 | 42.28 | 42.38 | 41.94 | 42.38 | -0.123% | 9,942 | +6.442% |
| 2026-01-28 | 42.42 | 42.45 | 42.36 | 42.43 | -0.113% | 7,929 | +6.311% |
| 2026-01-27 | 42.41 | 42.51 | 42.41 | 42.48 | +0.355% | 4,601 | +6.191% |
| 2026-01-26 | 42.25 | 42.41 | 42.25 | 42.33 | +0.464% | 2,448 | +6.568% |
| 2026-01-23 | 42.11 | 42.22 | 42.09 | 42.13 | +0.044% | 2,439 | +7.062% |
| 2026-01-22 | 42.05 | 42.20 | 42.05 | 42.12 | +0.499% | 5,548 | +7.110% |
| 2026-01-21 | 41.66 | 42.02 | 41.55 | 41.91 | +1.103% | 1,808 | +7.645% |
| 2026-01-20 | 41.67 | 41.80 | 41.40 | 41.45 | -2.053% | 7,050 | +8.831% |
| 2026-01-16 | 42.16 | 42.32 | 42.16 | 42.32 | +0.290% | 7,615 | +6.597% |
| 2026-01-15 | 42.30 | 42.39 | 42.19 | 42.20 | +0.247% | 9,889 | +6.906% |
| 2026-01-14 | 42.10 | 42.14 | 41.87 | 42.09 | -0.353% | 4,467 | +7.170% |
| 2026-01-13 | 42.30 | 42.30 | 42.15 | 42.24 | -0.211% | 4,158 | +6.792% |
| 2026-01-12 | 42.18 | 42.38 | 42.18 | 42.33 | +0.226% | 3,669 | +6.567% |
| 2026-01-09 | 42.20 | 42.25 | 42.20 | 42.23 | +0.427% | 10,145 | +6.807% |
| 2026-01-08 | 42.04 | 42.10 | 41.99 | 42.06 | +0.057% | 4,852 | +7.263% |
| 2026-01-07 | 42.13 | 42.20 | 42.03 | 42.03 | -0.091% | 4,548 | +7.324% |
| 2026-01-06 | 41.87 | 42.13 | 41.72 | 42.07 | +0.382% | 7,678 | +7.226% |
| 2026-01-05 | 41.79 | 42.03 | 41.79 | 41.91 | +0.600% | 9,269 | +7.635% |
| 2026-01-02 | 41.76 | 41.76 | 41.58 | 41.66 | +0.096% | 12,086 | +8.281% |
| 2025-12-31 | 42.13 | 42.13 | 41.62 | 41.62 | -1.311% | 3,547 | +8.385% |
| 2025-12-30 | 42.03 | 42.20 | 42.03 | 42.17 | +0.081% | 5,326 | +6.964% |
| 2025-12-29 | 42.12 | 42.16 | 42.06 | 42.14 | -0.145% | 2,611 | +7.050% |
| 2025-12-26 | 42.23 | 42.23 | 42.17 | 42.20 | +0.108% | 8,754 | +6.895% |
| 2025-12-24 | 42.09 | 42.20 | 42.03 | 42.16 | +0.299% | 2,437 | +7.010% |
| 2025-12-23 | 41.86 | 42.03 | 41.86 | 42.03 | +0.549% | 4,335 | +7.330% |
| 2025-12-22 | 41.67 | 41.81 | 41.63 | 41.80 | +0.771% | 7,160 | +7.919% |
| 2025-12-19 | 41.30 | 41.48 | 41.22 | 41.48 | +1.220% | 7,529 | +8.751% |
| 2025-12-18 | 40.95 | 41.10 | 40.78 | 40.98 | +1.160% | 14,824 | +10.078% |
| 2025-12-17 | 41.20 | 41.20 | 40.51 | 40.51 | -1.580% | 2,615 | +11.355% |
| 2025-12-16 | 41.11 | 41.18 | 40.86 | 41.16 | -0.072% | 3,456 | +9.596% |
| 2025-12-15 | 41.27 | 41.27 | 41.10 | 41.19 | -0.168% | 11,574 | +9.517% |
| 2025-12-12 | 41.47 | 41.47 | 41.17 | 41.26 | -0.808% | 9,091 | +9.333% |
| 2025-12-11 | 41.46 | 41.65 | 41.43 | 41.60 | +0.265% | 28,391 | +8.450% |
| 2025-12-10 | 41.19 | 41.57 | 41.13 | 41.49 | +0.690% | 1,872 | +8.737% |
| 2025-12-09 | 41.25 | 41.31 | 41.15 | 41.20 | -0.095% | 1,999 | +9.488% |
| 2025-12-08 | 41.32 | 41.32 | 41.08 | 41.24 | -0.135% | 7,962 | +9.384% |
| 2025-12-05 | 41.33 | 41.42 | 41.29 | 41.30 | +0.087% | 1,442 | +9.237% |
| 2025-12-04 | 41.08 | 41.26 | 41.08 | 41.26 | +0.156% | 2,569 | +9.331% |
| 2025-12-03 | 41.03 | 41.20 | 41.03 | 41.20 | +0.341% | 1,587 | +9.502% |
| 2025-12-02 | 41.09 | 41.11 | 40.98 | 41.06 | +0.327% | 10,746 | +9.875% |
| 2025-12-01 | 40.96 | 41.05 | 40.89 | 40.92 | -0.269% | 2,978 | +10.234% |
| 2025-11-28 | 40.96 | 41.07 | 40.96 | 41.03 | +0.355% | 3,607 | +9.938% |
| 2025-11-26 | 40.77 | 40.98 | 40.77 | 40.89 | +0.661% | 2,784 | +10.328% |
| 2025-11-25 | 40.17 | 40.64 | 40.17 | 40.62 | +0.915% | 4,437 | +11.057% |
| 2025-11-24 | 40.18 | 40.25 | 40.16 | 40.25 | +1.798% | 2,920 | +12.073% |
| 2025-11-21 | 39.21 | 39.81 | 39.07 | 39.54 | +1.073% | 6,965 | +14.087% |
| 2025-11-20 | 40.41 | 40.48 | 39.12 | 39.12 | -1.650% | 4,441 | +15.312% |
| 2025-11-19 | 39.92 | 39.98 | 39.68 | 39.78 | +0.311% | 7,107 | +13.409% |
| 2025-11-18 | 39.57 | 39.88 | 39.57 | 39.65 | -0.610% | 2,128 | +13.762% |
| 2025-11-17 | 40.10 | 40.38 | 39.88 | 39.90 | -0.852% | 20,388 | +13.068% |
| 2025-11-14 | 39.98 | 40.39 | 39.98 | 40.24 | +0.080% | 13,900 | +12.105% |
| 2025-11-13 | 40.68 | 40.68 | 40.21 | 40.21 | -1.476% | 1,194 | +12.194% |
| 2025-11-12 | 40.75 | 40.84 | 40.70 | 40.81 | -0.010% | 2,637 | +10.539% |
| 2025-11-11 | 40.72 | 40.82 | 40.69 | 40.81 | +0.203% | 1,687 | +10.527% |
| 2025-11-10 | 40.61 | 40.73 | 40.58 | 40.73 | +1.464% | 15,509 | +10.752% |
| 2025-11-07 | 39.67 | 40.16 | 39.67 | 40.14 | +0.054% | 7,025 | +12.374% |
| 2025-11-06 | 40.10 | 40.18 | 40.09 | 40.12 | -0.959% | 1,850 | +12.434% |
| 2025-11-05 | 40.45 | 40.63 | 40.45 | 40.51 | +0.400% | 3,655 | +11.356% |
| 2025-11-04 | 40.47 | 40.47 | 40.34 | 40.35 | -0.812% | 4,048 | +11.801% |
| 2025-11-03 | 40.67 | 40.75 | 40.66 | 40.68 | +0.117% | 2,415 | +10.893% |
| 2025-10-31 | 40.71 | 40.74 | 40.51 | 40.63 | +0.151% | 1,020 | +11.023% |
| 2025-10-30 | 40.80 | 40.80 | 40.57 | 40.57 | -0.519% | 8,155 | +11.191% |
| 2025-10-29 | 40.87 | 40.92 | 40.74 | 40.78 | -0.117% | 6,003 | +10.613% |
| 2025-10-28 | 40.80 | 40.93 | 40.80 | 40.83 | -0.123% | 4,200 | +10.483% |
| 2025-10-27 | 40.73 | 40.88 | 40.71 | 40.88 | +0.926% | 3,710 | +10.347% |
| 2025-10-24 | 40.44 | 40.59 | 40.44 | 40.50 | +0.653% | 8,184 | +11.369% |
| 2025-10-23 | 40.10 | 40.32 | 40.03 | 40.24 | +0.537% | 4,325 | +12.096% |
| 2025-10-22 | 40.09 | 40.09 | 39.84 | 40.03 | -0.535% | 6,018 | +12.698% |
| 2025-10-21 | 40.16 | 40.31 | 40.16 | 40.24 | +0.132% | 2,719 | +12.095% |
| 2025-10-20 | 40.15 | 40.22 | 40.11 | 40.19 | +1.077% | 2,552 | +12.244% |
| 2025-10-17 | 39.45 | 39.80 | 39.45 | 39.76 | +0.696% | 7,939 | +13.452% |
| 2025-10-16 | 39.90 | 39.93 | 39.35 | 39.49 | -0.618% | 7,510 | +14.242% |
| 2025-10-15 | 39.95 | 40.02 | 39.66 | 39.73 | +0.293% | 3,433 | +13.535% |
| 2025-10-14 | 39.52 | 39.85 | 39.52 | 39.62 | -0.221% | 2,361 | +13.867% |
| 2025-10-13 | 39.44 | 39.70 | 39.44 | 39.70 | +1.441% | 4,462 | +13.616% |
| 2025-10-10 | 39.54 | 39.65 | 39.14 | 39.14 | -2.361% | 2,983 | +15.253% |
| 2025-10-09 | 40.07 | 40.10 | 39.96 | 40.09 | -0.259% | 1,943 | +12.532% |
| 2025-10-08 | 40.13 | 40.19 | 40.09 | 40.19 | +0.551% | 2,498 | +12.241% |
| 2025-10-07 | 40.02 | 40.02 | 39.85 | 39.97 | -0.175% | 38,646 | +12.860% |
| 2025-10-06 | 40.03 | 40.21 | 40.01 | 40.04 | +0.259% | 19,734 | +12.662% |
| 2025-10-03 | 40.14 | 40.14 | 39.94 | 39.94 | -0.058% | 5,468 | +12.954% |
| 2025-10-02 | 40.02 | 40.06 | 39.84 | 39.96 | -0.088% | 5,526 | +12.888% |
| 2025-10-01 | 39.80 | 40.06 | 39.69 | 40.00 | +0.339% | 6,832 | +12.789% |
| 2025-09-30 | 39.79 | 39.91 | 39.77 | 39.86 | -0.000% | 19,167 | +13.171% |
| 2025-09-29 | 39.88 | 39.92 | 39.81 | 39.86 | +0.063% | 1,306 | +13.171% |
| 2025-09-26 | 39.80 | 39.85 | 39.79 | 39.84 | +0.214% | 82,012 | +13.242% |
| 2025-09-25 | 39.76 | 39.83 | 39.74 | 39.75 | -0.101% | 4,337 | +13.484% |
| 2025-09-24 | 39.74 | 39.83 | 39.74 | 39.79 | -0.067% | 2,798 | +13.370% |
| 2025-09-23 | 39.84 | 39.89 | 39.72 | 39.82 | +0.215% | 9,717 | +13.294% |
| 2025-09-22 | 39.74 | 39.88 | 39.73 | 39.73 | -0.021% | 9,965 | +13.537% |
| 2025-09-19 | 39.80 | 39.82 | 39.72 | 39.74 | +0.025% | 5,561 | +13.513% |
| 2025-09-18 | 39.68 | 39.81 | 39.65 | 39.73 | +0.152% | 7,755 | +13.542% |
| 2025-09-17 | 39.61 | 39.72 | 39.55 | 39.67 | +0.063% | 7,305 | +13.714% |
| 2025-09-16 | 39.57 | 39.72 | 39.57 | 39.65 | +0.088% | 6,836 | +13.785% |
| 2025-09-15 | 39.58 | 39.73 | 39.56 | 39.61 | +0.010% | 72,673 | +13.885% |
| 2025-09-12 | 39.67 | 39.67 | 39.54 | 39.61 | +0.053% | 12,346 | +13.897% |
| 2025-09-11 | 39.62 | 39.64 | 39.50 | 39.58 | +0.266% | 47,622 | +13.958% |
| 2025-09-10 | 39.54 | 39.60 | 39.45 | 39.48 | +0.136% | 107,814 | +14.260% |
| 2025-09-09 | 39.32 | 39.52 | 39.31 | 39.43 | +0.178% | 30,444 | +14.416% |
| 2025-09-08 | 39.27 | 39.44 | 39.27 | 39.36 | +0.270% | 5,679 | +14.620% |
| 2025-09-05 | 39.44 | 39.44 | 39.08 | 39.25 | -0.097% | 12,955 | +14.930% |
| 2025-09-04 | 39.16 | 39.34 | 39.10 | 39.29 | +0.500% | 5,676 | +14.818% |
| 2025-09-03 | 39.04 | 39.11 | 38.95 | 39.09 | +0.456% | 8,339 | +15.392% |
| 2025-09-02 | 38.89 | 38.92 | 38.67 | 38.92 | -0.500% | 9,087 | +15.918% |
| 2025-08-29 | 39.05 | 39.16 | 39.05 | 39.11 | -0.556% | 3,656 | +15.338% |
| 2025-08-28 | 39.13 | 39.33 | 39.13 | 39.33 | +0.424% | 6,557 | +14.696% |
| 2025-08-27 | 39.13 | 39.21 | 39.12 | 39.16 | +0.137% | 57,957 | +15.183% |
| 2025-08-26 | 39.03 | 39.11 | 38.96 | 39.11 | +0.199% | 4,119 | +15.340% |
| 2025-08-25 | 38.96 | 39.15 | 38.95 | 39.03 | -0.016% | 4,130 | +15.570% |
| 2025-08-22 | 38.74 | 39.08 | 38.74 | 39.04 | +1.047% | 6,468 | +15.552% |
| 2025-08-21 | 38.75 | 38.75 | 38.57 | 38.63 | -0.295% | 3,683 | +16.761% |
| 2025-08-20 | 38.72 | 38.80 | 38.48 | 38.75 | -0.159% | 4,191 | +16.417% |
| 2025-08-19 | 38.89 | 39.01 | 38.75 | 38.81 | -0.312% | 5,156 | +16.232% |
| 2025-08-18 | 38.85 | 38.95 | 38.85 | 38.93 | +0.069% | 2,045 | +15.869% |
| 2025-08-15 | 38.90 | 38.94 | 38.87 | 38.91 | -0.089% | 5,325 | +15.949% |
| 2025-08-14 | 38.91 | 38.97 | 38.83 | 38.94 | +0.025% | 11,614 | +15.846% |
| 2025-08-13 | 38.93 | 38.93 | 38.86 | 38.93 | +0.182% | 2,574 | +15.874% |
| 2025-08-12 | 38.72 | 38.90 | 38.72 | 38.86 | +0.831% | 5,644 | +16.085% |
| 2025-08-11 | 38.59 | 38.73 | 38.53 | 38.54 | -0.238% | 5,455 | +17.049% |
| 2025-08-08 | 38.54 | 38.67 | 38.54 | 38.63 | +0.777% | 3,873 | +16.770% |
| 2025-08-07 | 38.43 | 38.43 | 38.31 | 38.33 | -0.225% | 581 | +17.677% |
| 2025-08-06 | 38.24 | 38.42 | 38.10 | 38.42 | +0.632% | 19,020 | +17.413% |
| 2025-08-05 | 38.35 | 38.35 | 38.12 | 38.18 | -0.446% | 33,223 | +18.154% |
| 2025-08-04 | 38.24 | 38.35 | 38.15 | 38.35 | +1.580% | 7,264 | +17.627% |
| 2025-08-01 | 37.76 | 37.90 | 37.65 | 37.75 | -1.465% | 6,384 | +19.485% |
| 2025-07-31 | 38.64 | 38.65 | 38.31 | 38.31 | -0.351% | 5,720 | +17.735% |
| 2025-07-30 | 38.45 | 38.55 | 38.25 | 38.45 | -0.017% | 3,880 | +17.322% |
| 2025-07-29 | 38.61 | 38.62 | 38.43 | 38.46 | -0.115% | 5,271 | +17.302% |
| 2025-07-28 | 38.54 | 38.58 | 38.43 | 38.50 | +0.065% | 1,869 | +17.167% |
| 2025-07-25 | 38.50 | 38.57 | 38.41 | 38.48 | +0.221% | 3,535 | +17.244% |
| 2025-07-24 | 38.35 | 38.47 | 38.33 | 38.39 | +0.210% | 6,876 | +17.503% |
| 2025-07-23 | 38.18 | 38.33 | 38.13 | 38.31 | +0.583% | 3,809 | +17.750% |
| 2025-07-22 | 37.99 | 38.12 | 37.99 | 38.09 | +0.116% | 2,291 | +18.437% |
| 2025-07-21 | 37.98 | 38.21 | 37.98 | 38.04 | +0.180% | 5,050 | +18.574% |
| 2025-07-18 | 37.97 | 38.10 | 37.94 | 37.98 | -0.012% | 4,884 | +18.787% |
| 2025-07-17 | 37.92 | 38.01 | 37.84 | 37.98 | +0.493% | 8,429 | +18.773% |
| 2025-07-16 | 37.49 | 37.80 | 37.49 | 37.79 | +0.116% | 3,133 | +19.359% |
| 2025-07-15 | 37.89 | 37.90 | 37.68 | 37.75 | -0.238% | 4,365 | +19.497% |
| 2025-07-14 | 37.76 | 37.86 | 37.74 | 37.84 | +0.158% | 11,027 | +19.212% |
| 2025-07-11 | 37.74 | 37.82 | 37.64 | 37.78 | -0.211% | 5,532 | +19.401% |
| 2025-07-10 | 37.88 | 37.93 | 37.82 | 37.86 | +0.320% | 1,581 | +19.149% |
| 2025-07-09 | 37.83 | 37.83 | 37.60 | 37.74 | +0.370% | 9,087 | +19.531% |
| 2025-07-08 | 37.57 | 37.68 | 37.52 | 37.60 | +0.053% | 7,011 | +19.973% |
| 2025-07-07 | 37.66 | 37.69 | 37.43 | 37.58 | -0.490% | 17,169 | +20.037% |
| 2025-07-03 | 37.68 | 37.85 | 37.68 | 37.77 | +0.677% | 5,488 | +19.449% |
| 2025-07-02 | 37.40 | 37.57 | 37.38 | 37.51 | +0.030% | 24,145 | +20.258% |
| 2025-07-01 | 37.29 | 37.50 | 37.27 | 37.50 | +0.321% | 134,422 | +20.294% |
| 2025-06-30 | 37.43 | 37.46 | 37.32 | 37.38 | +0.012% | 15,352 | +20.680% |
| 2025-06-27 | 37.44 | 37.44 | 37.31 | 37.38 | +0.027% | 12,796 | +20.694% |
| 2025-06-26 | 37.30 | 37.43 | 37.30 | 37.37 | +0.035% | 4,909 | +20.726% |
| 2025-06-25 | 37.41 | 37.41 | 37.29 | 37.35 | +0.072% | 4,979 | +20.768% |
| 2025-06-24 | 37.39 | 37.41 | 37.27 | 37.33 | +0.127% | 6,630 | +20.855% |
| 2025-06-23 | 37.22 | 37.33 | 37.19 | 37.28 | +0.403% | 3,749 | +21.008% |
| 2025-06-20 | 37.13 | 37.17 | 37.05 | 37.13 | +0.139% | 876 | +21.496% |
| 2025-06-18 | 37.10 | 37.13 | 37.08 | 37.08 | +0.153% | 10,908 | +21.665% |
| 2025-06-17 | 37.24 | 37.24 | 37.02 | 37.02 | -0.363% | 4,988 | +21.851% |
| 2025-06-16 | 37.16 | 37.18 | 37.12 | 37.16 | +0.608% | 2,794 | +21.408% |
| 2025-06-13 | 37.06 | 37.15 | 36.93 | 36.93 | -0.430% | 3,926 | +22.146% |
| 2025-06-12 | 37.05 | 37.15 | 37.03 | 37.09 | +0.031% | 2,499 | +21.621% |
| 2025-06-11 | 37.10 | 37.23 | 36.99 | 37.08 | +0.039% | 7,771 | +21.659% |
| 2025-06-10 | 37.12 | 37.13 | 37.06 | 37.06 | -0.071% | 3,038 | +21.706% |
| 2025-06-09 | 37.12 | 37.14 | 36.99 | 37.09 | +0.219% | 4,413 | +21.619% |
| 2025-06-06 | 36.93 | 37.08 | 36.93 | 37.01 | +0.626% | 2,919 | +21.885% |
| 2025-06-05 | 36.79 | 36.92 | 36.75 | 36.78 | -0.248% | 8,345 | +22.648% |
| 2025-06-04 | 36.85 | 36.95 | 36.81 | 36.87 | -0.051% | 3,517 | +22.344% |
| 2025-06-03 | 36.77 | 36.90 | 36.73 | 36.89 | +0.621% | 4,188 | +22.282% |
| 2025-06-02 | 36.64 | 36.68 | 36.64 | 36.66 | +0.216% | 1,288 | +23.042% |
| 2025-05-30 | 36.61 | 36.62 | 36.42 | 36.58 | +0.048% | 10,778 | +23.308% |
| 2025-05-29 | 36.52 | 36.62 | 36.49 | 36.57 | +0.267% | 3,062 | +23.368% |
| 2025-05-28 | 36.50 | 36.61 | 36.47 | 36.47 | -0.333% | 4,846 | +23.697% |
| 2025-05-27 | 36.45 | 36.61 | 36.45 | 36.59 | +1.604% | 4,057 | +23.285% |
| 2025-05-23 | 35.97 | 36.17 | 35.97 | 36.01 | -0.522% | 1,915 | +25.262% |
| 2025-05-22 | 36.34 | 36.35 | 36.19 | 36.20 | +0.001% | 3,441 | +24.608% |
| 2025-05-21 | 36.50 | 36.50 | 36.12 | 36.20 | -0.871% | 3,078 | +24.610% |
| 2025-05-20 | 36.47 | 36.60 | 36.46 | 36.52 | -0.135% | 9,298 | +23.524% |
| 2025-05-19 | 36.38 | 36.60 | 36.37 | 36.57 | +0.002% | 17,285 | +23.358% |
| 2025-05-16 | 36.50 | 36.61 | 36.50 | 36.57 | +0.371% | 3,238 | +23.360% |
| 2025-05-15 | 36.35 | 36.45 | 36.26 | 36.43 | +0.190% | 3,947 | +23.818% |
| 2025-05-14 | 36.28 | 36.41 | 36.24 | 36.36 | +0.046% | 7,329 | +24.053% |
| 2025-05-13 | 36.27 | 36.45 | 36.27 | 36.35 | +0.712% | 21,277 | +24.110% |
| 2025-05-12 | 35.88 | 36.13 | 35.88 | 36.09 | +2.568% | 5,411 | +24.993% |
| 2025-05-09 | 35.35 | 35.35 | 35.11 | 35.19 | -0.234% | 6,132 | +28.203% |
| 2025-05-08 | 35.08 | 35.41 | 35.08 | 35.27 | +0.777% | 31,805 | +27.903% |
| 2025-05-07 | 34.86 | 35.09 | 34.79 | 35.00 | +0.303% | 54,498 | +28.896% |
| 2025-05-06 | 34.74 | 35.03 | 34.71 | 34.89 | -0.549% | 23,480 | +29.287% |
| 2025-05-05 | 35.03 | 35.22 | 35.03 | 35.08 | -0.494% | 17,156 | +28.577% |
| 2025-05-02 | 35.16 | 35.35 | 35.16 | 35.26 | +1.190% | 2,484 | +27.943% |
| 2025-05-01 | 34.80 | 35.09 | 34.80 | 34.84 | +0.500% | 9,057 | +29.465% |
| 2025-04-30 | 34.18 | 34.67 | 34.16 | 34.67 | +0.310% | 31,710 | +30.112% |
| 2025-04-29 | 34.31 | 34.57 | 34.31 | 34.56 | +0.503% | 20,940 | +30.515% |
| 2025-04-28 | 34.41 | 34.41 | 34.01 | 34.39 | +0.254% | 18,971 | +31.172% |
| 2025-04-25 | 34.10 | 34.30 | 34.10 | 34.30 | +0.566% | 3,134 | +31.505% |
| 2025-04-24 | 33.99 | 34.11 | 33.94 | 34.11 | +2.125% | 2,061 | +32.249% |
| 2025-04-23 | 33.78 | 33.78 | 33.39 | 33.40 | +1.885% | 6,684 | +35.059% |
| 2025-04-22 | 32.26 | 32.88 | 32.26 | 32.78 | +2.701% | 8,235 | +37.605% |
| 2025-04-21 | 32.27 | 32.27 | 31.64 | 31.92 | -2.772% | 3,502 | +41.322% |
| 2025-04-17 | 32.75 | 33.02 | 32.75 | 32.83 | +0.521% | 4,082 | +37.405% |
| 2025-04-16 | 32.54 | 32.66 | 32.46 | 32.66 | -2.603% | 1,572 | +38.120% |
| 2025-04-15 | 33.73 | 33.73 | 33.53 | 33.53 | 0.000% | 3,479 | +34.524% |