ZDEK
Innovator Equity Defined Protection ETF - 1 Yr December
stockBATSETF
At CloseOct 2, 2026 2:59:00 PM EDT
26.88USD+0.149%(+0.04)6,101
26.90Bid26.93Ask0.03SpreadZDEK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.89 | 26.90 | 26.87 | 26.90 | +0.205% | 16,523 | 0.000% |
| 2026-10-01 | 26.83 | 26.85 | 26.82 | 26.84 | -0.037% | 26,951 | +0.205% |
| 2026-09-30 | 26.86 | 26.86 | 26.85 | 26.85 | -0.002% | 4,872 | +0.168% |
| 2026-09-29 | 26.85 | 26.86 | 26.84 | 26.86 | +0.000% | 3,872 | +0.166% |
| 2026-09-28 | 26.85 | 26.86 | 26.83 | 26.86 | -0.017% | 2,484 | +0.166% |
| 2026-09-25 | 26.84 | 26.87 | 26.84 | 26.86 | +0.112% | 8,576 | +0.149% |
| 2026-09-24 | 26.83 | 26.83 | 26.82 | 26.83 | -0.056% | 7,321 | +0.261% |
| 2026-09-23 | 26.84 | 26.84 | 26.83 | 26.84 | -0.037% | 10,548 | +0.205% |
| 2026-09-22 | 26.85 | 26.86 | 26.85 | 26.86 | +0.056% | 3,513 | +0.168% |
| 2026-09-21 | 26.82 | 26.86 | 26.82 | 26.84 | +0.105% | 5,116 | +0.224% |
| 2026-09-18 | 26.78 | 26.81 | 26.78 | 26.81 | +0.044% | 17,250 | +0.329% |
| 2026-09-17 | 26.78 | 26.80 | 26.77 | 26.80 | +0.300% | 7,170 | +0.372% |
| 2026-09-16 | 26.79 | 26.79 | 26.72 | 26.72 | -0.131% | 5,151 | +0.674% |
| 2026-09-15 | 26.74 | 26.75 | 26.73 | 26.75 | -0.059% | 13,690 | +0.542% |
| 2026-09-14 | 26.78 | 26.78 | 26.77 | 26.77 | -0.053% | 780 | +0.483% |
| 2026-09-11 | 26.77 | 26.79 | 26.77 | 26.79 | +0.243% | 9,315 | +0.429% |
| 2026-09-10 | 26.71 | 26.73 | 26.71 | 26.72 | -0.168% | 1,244 | +0.674% |
| 2026-09-09 | 26.75 | 26.77 | 26.73 | 26.77 | -0.037% | 12,019 | +0.504% |
| 2026-09-08 | 26.76 | 26.77 | 26.76 | 26.77 | -0.037% | 246 | +0.467% |
| 2026-09-04 | 26.78 | 26.79 | 26.78 | 26.79 | 0.000% | 3,718 | +0.429% |
| 2026-09-03 | 26.77 | 26.79 | 26.77 | 26.79 | +0.131% | 781 | +0.429% |
| 2026-09-02 | 26.75 | 26.78 | 26.75 | 26.75 | +0.075% | 3,365 | +0.561% |
| 2026-09-01 | 26.73 | 26.73 | 26.72 | 26.73 | -0.149% | 16,830 | +0.636% |
| 2026-08-31 | 26.74 | 26.78 | 26.74 | 26.77 | 0.000% | 1,560 | +0.486% |
| 2026-08-28 | 26.77 | 26.77 | 26.77 | 26.77 | +0.037% | 144 | +0.486% |
| 2026-08-27 | 26.72 | 26.79 | 26.72 | 26.76 | +0.168% | 2,728 | +0.523% |
| 2026-08-26 | 26.71 | 26.72 | 26.71 | 26.71 | 0.000% | 5,467 | +0.692% |
| 2026-08-25 | 26.71 | 26.72 | 26.71 | 26.71 | +0.094% | 997 | +0.692% |
| 2026-08-24 | 26.71 | 26.73 | 26.69 | 26.69 | -0.112% | 3,213 | +0.787% |
| 2026-08-21 | 26.70 | 26.72 | 26.69 | 26.72 | +0.091% | 3,284 | +0.674% |
| 2026-08-20 | 26.66 | 26.70 | 26.66 | 26.70 | -0.073% | 112 | +0.766% |
| 2026-08-19 | 26.70 | 26.72 | 26.70 | 26.72 | +0.079% | 2,213 | +0.692% |
| 2026-08-18 | 26.70 | 26.70 | 26.68 | 26.69 | -0.004% | 4,426 | +0.772% |
| 2026-08-17 | 26.71 | 26.71 | 26.69 | 26.70 | -0.019% | 13,451 | +0.768% |
| 2026-08-14 | 26.71 | 26.72 | 26.70 | 26.70 | -0.019% | 3,727 | +0.749% |
| 2026-08-13 | 26.70 | 26.70 | 26.70 | 26.70 | +0.056% | 2,317 | +0.730% |
| 2026-08-12 | 26.68 | 26.69 | 26.67 | 26.69 | +0.075% | 5,732 | +0.787% |
| 2026-08-11 | 26.68 | 26.68 | 26.66 | 26.67 | -0.030% | 7,870 | +0.862% |
| 2026-08-10 | 26.67 | 26.69 | 26.67 | 26.68 | -0.007% | 1,744 | +0.832% |
| 2026-08-07 | 26.65 | 26.68 | 26.65 | 26.68 | +0.075% | 3,077 | +0.825% |
| 2026-08-06 | 26.64 | 26.66 | 26.64 | 26.66 | -0.030% | 7,980 | +0.900% |
| 2026-08-05 | 26.65 | 26.67 | 26.64 | 26.67 | -0.007% | 3,713 | +0.870% |
| 2026-08-04 | 26.64 | 26.67 | 26.64 | 26.67 | +0.206% | 3,826 | +0.863% |
| 2026-08-03 | 26.58 | 26.61 | 26.58 | 26.61 | +0.186% | 21,819 | +1.071% |
| 2026-07-31 | 26.51 | 26.57 | 26.50 | 26.57 | +0.286% | 3,036 | +1.258% |
| 2026-07-30 | 26.50 | 26.50 | 26.47 | 26.49 | +0.265% | 12,075 | +1.548% |
| 2026-07-29 | 26.45 | 26.49 | 26.42 | 26.42 | -0.302% | 9,125 | +1.817% |
| 2026-07-28 | 26.49 | 26.50 | 26.49 | 26.50 | +0.113% | 1,157 | +1.509% |
| 2026-07-27 | 26.46 | 26.48 | 26.46 | 26.47 | 0.000% | 913 | +1.624% |
| 2026-07-24 | 26.43 | 26.50 | 26.43 | 26.47 | +0.076% | 6,403 | +1.624% |
| 2026-07-23 | 26.45 | 26.45 | 26.44 | 26.45 | -0.226% | 2,719 | +1.701% |
| 2026-07-22 | 26.52 | 26.52 | 26.50 | 26.51 | +0.019% | 1,696 | +1.471% |
| 2026-07-21 | 26.50 | 26.50 | 26.50 | 26.50 | +0.125% | 2,770 | +1.490% |
| 2026-07-20 | 26.50 | 26.51 | 26.47 | 26.47 | -0.011% | 1,967 | +1.617% |
| 2026-07-17 | 26.47 | 26.47 | 26.47 | 26.47 | -0.095% | 898 | +1.606% |
| 2026-07-16 | 26.52 | 26.52 | 26.50 | 26.50 | -0.057% | 4,890 | +1.509% |
| 2026-07-15 | 26.52 | 26.52 | 26.50 | 26.52 | +0.057% | 11,054 | +1.452% |
| 2026-07-14 | 26.49 | 26.52 | 26.48 | 26.50 | +0.094% | 7,612 | +1.509% |
| 2026-07-13 | 26.49 | 26.49 | 26.47 | 26.48 | -0.113% | 6,031 | +1.605% |
| 2026-07-10 | 26.49 | 26.50 | 26.49 | 26.50 | +0.113% | 4,019 | +1.490% |
| 2026-07-09 | 26.48 | 26.48 | 26.47 | 26.48 | +0.095% | 7,877 | +1.605% |
| 2026-07-08 | 26.42 | 26.45 | 26.41 | 26.45 | -0.020% | 1,119 | +1.702% |
| 2026-07-07 | 26.43 | 26.46 | 26.43 | 26.46 | -0.037% | 9,948 | +1.681% |
| 2026-07-06 | 26.45 | 26.46 | 26.45 | 26.46 | +0.166% | 6,283 | +1.644% |
| 2026-07-02 | 26.41 | 26.43 | 26.38 | 26.42 | +0.080% | 50,543 | +1.812% |
| 2026-07-01 | 26.43 | 26.43 | 26.39 | 26.40 | -0.076% | 50,801 | +1.894% |
| 2026-06-30 | 26.38 | 26.42 | 26.38 | 26.42 | +0.133% | 6,428 | +1.817% |
| 2026-06-29 | 26.36 | 26.39 | 26.36 | 26.39 | +0.285% | 11,641 | +1.952% |
| 2026-06-26 | 26.33 | 26.34 | 26.31 | 26.31 | -0.076% | 5,004 | +2.242% |
| 2026-06-25 | 26.35 | 26.35 | 26.32 | 26.33 | -0.019% | 2,527 | +2.165% |
| 2026-06-24 | 26.34 | 26.36 | 26.32 | 26.34 | -0.038% | 28,219 | +2.145% |
| 2026-06-23 | 26.36 | 26.36 | 26.33 | 26.34 | -0.208% | 11,540 | +2.107% |
| 2026-06-22 | 26.43 | 26.45 | 26.38 | 26.40 | -0.019% | 3,578 | +1.894% |
| 2026-06-18 | 26.39 | 26.41 | 26.39 | 26.41 | +0.206% | 246 | +1.875% |
| 2026-06-17 | 26.41 | 26.41 | 26.35 | 26.35 | -0.253% | 2,291 | +2.084% |
| 2026-06-16 | 26.41 | 26.42 | 26.40 | 26.42 | -0.009% | 3,775 | +1.826% |
| 2026-06-15 | 26.40 | 26.42 | 26.40 | 26.42 | +0.266% | 2,442 | +1.817% |
| 2026-06-12 | 26.33 | 26.35 | 26.33 | 26.35 | +0.133% | 11,410 | +2.087% |
| 2026-06-11 | 26.27 | 26.32 | 26.27 | 26.32 | +0.210% | 1,018 | +2.223% |
| 2026-06-10 | 26.32 | 26.32 | 26.26 | 26.26 | -0.172% | 7,479 | +2.438% |
| 2026-06-09 | 26.33 | 26.33 | 26.28 | 26.30 | -0.114% | 27,855 | +2.262% |
| 2026-06-08 | 26.35 | 26.37 | 26.32 | 26.34 | +0.039% | 44,931 | +2.145% |
| 2026-06-05 | 26.40 | 26.40 | 26.31 | 26.32 | -0.342% | 10,006 | +2.185% |
| 2026-06-04 | 26.39 | 26.41 | 26.38 | 26.41 | +0.076% | 570 | +1.836% |
| 2026-06-03 | 26.38 | 26.39 | 26.38 | 26.39 | -0.038% | 856 | +1.913% |
| 2026-06-02 | 26.39 | 26.41 | 26.39 | 26.41 | +0.019% | 16,094 | +1.875% |
| 2026-06-01 | 26.37 | 26.41 | 26.37 | 26.40 | +0.019% | 20,916 | +1.894% |
| 2026-05-29 | 26.39 | 26.39 | 26.37 | 26.39 | +0.057% | 9,678 | +1.913% |
| 2026-05-28 | 26.38 | 26.38 | 26.36 | 26.38 | +0.076% | 499 | +1.971% |
| 2026-05-27 | 26.33 | 26.38 | 26.33 | 26.36 | +0.019% | 5,549 | +2.049% |
| 2026-05-26 | 26.33 | 26.36 | 26.33 | 26.36 | +0.088% | 1,974 | +2.068% |
| 2026-05-22 | 26.33 | 26.33 | 26.33 | 26.33 | +0.045% | 0 | +2.157% |
| 2026-05-21 | 26.29 | 26.32 | 26.27 | 26.32 | +0.053% | 13,726 | +2.204% |
| 2026-05-20 | 26.28 | 26.31 | 26.28 | 26.31 | +0.138% | 920 | +2.258% |
| 2026-05-19 | 26.28 | 26.28 | 26.26 | 26.27 | -0.077% | 1,411 | +2.399% |
| 2026-05-18 | 26.31 | 26.31 | 26.26 | 26.29 | +0.019% | 3,369 | +2.320% |
| 2026-05-15 | 26.31 | 26.31 | 26.27 | 26.29 | -0.133% | 5,006 | +2.340% |
| 2026-05-14 | 26.32 | 26.33 | 26.29 | 26.32 | +0.114% | 1,626 | +2.204% |
| 2026-05-13 | 26.26 | 26.31 | 26.26 | 26.29 | +0.076% | 4,097 | +2.320% |
| 2026-05-12 | 26.24 | 26.27 | 26.23 | 26.27 | 0.000% | 3,976 | +2.398% |
| 2026-05-11 | 26.28 | 26.28 | 26.25 | 26.27 | -0.038% | 8,448 | +2.398% |
| 2026-05-08 | 26.29 | 26.29 | 26.26 | 26.28 | +0.133% | 278 | +2.359% |
| 2026-05-07 | 26.22 | 26.25 | 26.22 | 26.25 | -0.038% | 1,261 | +2.496% |
| 2026-05-06 | 26.23 | 26.25 | 26.23 | 26.25 | +0.174% | 2,139 | +2.457% |
| 2026-05-05 | 26.18 | 26.22 | 26.18 | 26.21 | +0.131% | 7,330 | +2.635% |
| 2026-05-04 | 26.18 | 26.18 | 26.15 | 26.18 | +0.019% | 1,731 | +2.770% |
| 2026-05-01 | 26.19 | 26.20 | 26.17 | 26.17 | +0.038% | 3,527 | +2.789% |
| 2026-04-30 | 26.11 | 26.16 | 26.11 | 26.16 | +0.226% | 2,611 | +2.829% |
| 2026-04-29 | 26.10 | 26.11 | 26.09 | 26.10 | -0.111% | 15,688 | +3.061% |
| 2026-04-28 | 26.11 | 26.14 | 26.10 | 26.13 | -0.038% | 23,692 | +2.947% |
| 2026-04-27 | 26.12 | 26.14 | 26.12 | 26.14 | +0.096% | 8,367 | +2.907% |
| 2026-04-24 | 26.11 | 26.11 | 26.10 | 26.11 | +0.134% | 144,193 | +3.006% |
| 2026-04-23 | 26.10 | 26.13 | 26.06 | 26.08 | -0.057% | 2,899 | +3.144% |
| 2026-04-22 | 26.09 | 26.09 | 26.09 | 26.09 | +0.154% | 2,124 | +3.085% |
| 2026-04-21 | 26.11 | 26.11 | 26.05 | 26.05 | -0.077% | 3,140 | +3.244% |
| 2026-04-20 | 26.08 | 26.08 | 26.06 | 26.07 | -0.038% | 4,669 | +3.164% |
| 2026-04-17 | 26.08 | 26.09 | 26.08 | 26.09 | +0.231% | 1,150 | +3.124% |
| 2026-04-16 | 26.02 | 26.02 | 26.02 | 26.02 | +0.037% | 1,958 | +3.362% |
| 2026-04-15 | 25.99 | 26.02 | 25.99 | 26.02 | +0.156% | 1,009 | +3.400% |
| 2026-04-14 | 25.95 | 25.98 | 25.95 | 25.98 | +0.174% | 14,246 | +3.561% |
| 2026-04-13 | 25.85 | 25.93 | 25.85 | 25.93 | +0.251% | 18,989 | +3.741% |
| 2026-04-10 | 25.88 | 25.89 | 25.86 | 25.86 | -0.097% | 2,377 | +4.002% |
| 2026-04-09 | 25.83 | 25.89 | 25.83 | 25.89 | +0.232% | 45,025 | +3.901% |
| 2026-04-08 | 25.84 | 25.86 | 25.81 | 25.83 | +0.487% | 7,657 | +4.142% |
| 2026-04-07 | 25.65 | 25.70 | 25.64 | 25.70 | +0.078% | 39,840 | +4.649% |
| 2026-04-06 | 25.69 | 25.69 | 25.68 | 25.68 | +0.019% | 3,836 | +4.730% |
| 2026-04-02 | 25.60 | 25.68 | 25.60 | 25.68 | +0.078% | 1,354 | +4.751% |
| 2026-04-01 | 25.66 | 25.68 | 25.65 | 25.66 | +0.137% | 24,774 | +4.832% |
| 2026-03-31 | 25.55 | 25.63 | 25.55 | 25.63 | +0.510% | 88,267 | +4.976% |
| 2026-03-30 | 25.56 | 25.56 | 25.48 | 25.50 | -0.078% | 40,738 | +5.511% |
| 2026-03-27 | 25.57 | 25.57 | 25.52 | 25.52 | -0.371% | 12,210 | +5.428% |
| 2026-03-26 | 25.64 | 25.66 | 25.58 | 25.61 | -0.253% | 10,942 | +5.037% |
| 2026-03-25 | 25.69 | 25.70 | 25.67 | 25.68 | +0.117% | 8,003 | +4.771% |
| 2026-03-24 | 25.62 | 25.65 | 25.62 | 25.64 | -0.125% | 3,385 | +4.894% |
| 2026-03-23 | 25.65 | 25.69 | 25.65 | 25.68 | +0.242% | 14,613 | +4.763% |
| 2026-03-20 | 25.63 | 25.65 | 25.60 | 25.61 | -0.245% | 41,360 | +5.017% |
| 2026-03-19 | 25.67 | 25.70 | 25.65 | 25.68 | -0.060% | 7,158 | +4.759% |
| 2026-03-18 | 25.74 | 25.74 | 25.69 | 25.69 | -0.208% | 4,397 | +4.697% |
| 2026-03-17 | 25.76 | 25.77 | 25.75 | 25.75 | +0.007% | 4,720 | +4.479% |
| 2026-03-16 | 25.75 | 25.76 | 25.73 | 25.75 | +0.195% | 12,757 | +4.486% |
| 2026-03-13 | 25.76 | 25.76 | 25.69 | 25.70 | -0.097% | 13,633 | +4.690% |
| 2026-03-12 | 25.74 | 25.74 | 25.72 | 25.72 | -0.213% | 5,118 | +4.588% |
| 2026-03-11 | 25.81 | 25.81 | 25.77 | 25.77 | -0.078% | 5,474 | +4.365% |
| 2026-03-10 | 25.78 | 25.81 | 25.78 | 25.80 | -0.023% | 8,246 | +4.284% |
| 2026-03-09 | 25.71 | 25.80 | 25.69 | 25.80 | +0.159% | 74,405 | +4.260% |
| 2026-03-06 | 25.75 | 25.80 | 25.75 | 25.76 | -0.348% | 49,914 | +4.425% |
| 2026-03-05 | 25.84 | 25.85 | 25.80 | 25.85 | -0.039% | 3,477 | +4.062% |
| 2026-03-04 | 25.81 | 25.87 | 25.81 | 25.86 | +0.039% | 14,634 | +4.022% |
| 2026-03-03 | 25.77 | 25.85 | 25.74 | 25.85 | +0.039% | 38,859 | +4.062% |
| 2026-03-02 | 25.81 | 25.86 | 25.81 | 25.84 | -0.039% | 10,631 | +4.102% |
| 2026-02-27 | 25.82 | 25.86 | 25.82 | 25.85 | -0.049% | 26,386 | +4.062% |
| 2026-02-26 | 25.87 | 25.88 | 25.84 | 25.86 | -0.086% | 10,480 | +4.010% |
| 2026-02-25 | 25.88 | 25.89 | 25.86 | 25.89 | +0.232% | 1,817 | +3.921% |
| 2026-02-24 | 25.81 | 25.82 | 25.81 | 25.82 | +0.055% | 13,615 | +4.163% |
| 2026-02-23 | 25.85 | 25.86 | 25.79 | 25.81 | -0.210% | 21,333 | +4.220% |
| 2026-02-20 | 25.84 | 25.87 | 25.84 | 25.86 | +0.233% | 99,893 | +4.002% |
| 2026-02-19 | 25.83 | 25.83 | 25.80 | 25.80 | -0.135% | 5,649 | +4.243% |
| 2026-02-18 | 25.84 | 25.84 | 25.83 | 25.84 | +0.154% | 6,889 | +4.102% |
| 2026-02-17 | 25.77 | 25.82 | 25.76 | 25.80 | -0.003% | 7,133 | +4.263% |
| 2026-02-13 | 25.81 | 25.85 | 25.80 | 25.80 | +0.062% | 72,196 | +4.260% |
| 2026-02-12 | 25.81 | 25.84 | 25.79 | 25.79 | -0.251% | 8,879 | +4.324% |
| 2026-02-11 | 25.92 | 25.92 | 25.85 | 25.85 | -0.039% | 14,340 | +4.062% |
| 2026-02-10 | 25.87 | 25.89 | 25.86 | 25.86 | -0.019% | 2,882 | +4.022% |
| 2026-02-09 | 25.87 | 25.87 | 25.86 | 25.86 | +0.155% | 1,275 | +4.002% |
| 2026-02-06 | 25.81 | 25.83 | 25.81 | 25.82 | +0.291% | 5,762 | +4.163% |
| 2026-02-05 | 25.75 | 25.77 | 25.74 | 25.75 | -0.155% | 4,362 | +4.466% |
| 2026-02-04 | 25.83 | 25.83 | 25.79 | 25.79 | -0.077% | 8,970 | +4.304% |
| 2026-02-03 | 25.86 | 25.86 | 25.79 | 25.81 | -0.155% | 16,063 | +4.223% |
| 2026-02-02 | 25.84 | 25.88 | 25.84 | 25.85 | +0.077% | 18,625 | +4.062% |
| 2026-01-30 | 25.86 | 25.87 | 25.81 | 25.83 | -0.039% | 19,815 | +4.142% |
| 2026-01-29 | 25.86 | 25.86 | 25.79 | 25.84 | -0.058% | 10,251 | +4.102% |
| 2026-01-28 | 25.87 | 25.87 | 25.84 | 25.85 | +0.019% | 2,628 | +4.042% |
| 2026-01-27 | 25.85 | 25.87 | 25.85 | 25.85 | +0.077% | 17,250 | +4.062% |
| 2026-01-26 | 25.81 | 25.84 | 25.81 | 25.83 | +0.077% | 5,754 | +4.142% |
| 2026-01-23 | 25.83 | 25.83 | 25.79 | 25.81 | +0.116% | 10,593 | +4.223% |
| 2026-01-22 | 25.80 | 25.81 | 25.78 | 25.78 | +0.019% | 6,440 | +4.344% |
| 2026-01-21 | 25.75 | 25.79 | 25.72 | 25.77 | +0.253% | 47,652 | +4.365% |
| 2026-01-20 | 25.73 | 25.77 | 25.71 | 25.71 | -0.420% | 21,486 | +4.629% |
| 2026-01-16 | 25.82 | 25.83 | 25.80 | 25.82 | +0.071% | 45,781 | +4.189% |
| 2026-01-15 | 25.84 | 25.84 | 25.80 | 25.80 | +0.039% | 29,698 | +4.264% |
| 2026-01-14 | 25.80 | 25.82 | 25.78 | 25.79 | -0.039% | 35,072 | +4.304% |
| 2026-01-13 | 25.80 | 25.86 | 25.80 | 25.80 | -0.077% | 25,778 | +4.264% |
| 2026-01-12 | 25.78 | 25.82 | 25.78 | 25.82 | +0.116% | 156,445 | +4.183% |
| 2026-01-09 | 25.77 | 25.79 | 25.77 | 25.79 | +0.078% | 11,340 | +4.304% |
| 2026-01-08 | 25.78 | 25.78 | 25.77 | 25.77 | -0.039% | 17,460 | +4.385% |
| 2026-01-07 | 25.81 | 25.81 | 25.78 | 25.78 | -0.058% | 5,460 | +4.344% |
| 2026-01-06 | 25.76 | 25.80 | 25.76 | 25.80 | +0.124% | 7,080 | +4.284% |
| 2026-01-05 | 25.73 | 25.77 | 25.73 | 25.76 | +0.148% | 26,129 | +4.413% |
| 2026-01-02 | 25.73 | 25.74 | 25.71 | 25.73 | -0.047% | 50,789 | +4.568% |
| 2025-12-31 | 25.75 | 25.77 | 25.72 | 25.74 | -0.106% | 31,239 | +4.519% |
| 2025-12-30 | 25.74 | 25.78 | 25.74 | 25.76 | +0.015% | 26,267 | +4.408% |
| 2025-12-29 | 25.77 | 25.77 | 25.73 | 25.76 | +0.002% | 146,853 | +4.423% |
| 2025-12-26 | 25.77 | 25.78 | 25.76 | 25.76 | -0.019% | 20,513 | +4.425% |
| 2025-12-24 | 25.76 | 25.78 | 25.74 | 25.77 | +0.039% | 8,678 | +4.405% |
| 2025-12-23 | 25.71 | 25.75 | 25.71 | 25.75 | +0.136% | 53,695 | +4.446% |
| 2025-12-22 | 25.69 | 25.72 | 25.69 | 25.72 | +0.078% | 23,027 | +4.588% |
| 2025-12-19 | 25.68 | 25.70 | 25.66 | 25.70 | +0.175% | 40,010 | +4.669% |
| 2025-12-18 | 25.64 | 25.67 | 25.63 | 25.66 | +0.156% | 106,910 | +4.853% |
| 2025-12-17 | 25.68 | 25.68 | 25.60 | 25.61 | -0.175% | 137,605 | +5.017% |
| 2025-12-16 | 25.66 | 25.68 | 25.63 | 25.66 | -0.078% | 78,739 | +4.832% |
| 2025-12-15 | 25.68 | 25.69 | 25.66 | 25.68 | +0.078% | 75,162 | +4.751% |
| 2025-12-12 | 25.72 | 25.72 | 25.66 | 25.66 | -0.233% | 68,026 | +4.832% |
| 2025-12-11 | 25.70 | 25.73 | 25.67 | 25.72 | +0.078% | 55,771 | +4.588% |
| 2025-12-10 | 25.68 | 25.72 | 25.66 | 25.70 | +0.160% | 66,869 | +4.669% |
| 2025-12-09 | 25.67 | 25.69 | 25.66 | 25.66 | -0.043% | 110,537 | +4.837% |
| 2025-12-08 | 25.67 | 25.68 | 25.66 | 25.67 | 0.000% | 146,967 | +4.792% |
| 2025-12-05 | 25.68 | 25.70 | 25.67 | 25.67 | -0.039% | 104,161 | +4.792% |
| 2025-12-04 | 25.67 | 25.68 | 25.63 | 25.68 | +0.039% | 93,828 | +4.751% |
| 2025-12-03 | 25.65 | 25.68 | 25.63 | 25.67 | +0.078% | 149,985 | +4.792% |
| 2025-12-02 | 25.63 | 25.66 | 25.59 | 25.65 | +0.039% | 155,745 | +4.873% |
| 2025-12-01 | 25.63 | 25.66 | 25.60 | 25.64 | 0.000% | 462,322 | +4.914% |
| 2025-11-28 | 25.61 | 25.70 | 25.61 | 25.64 | +0.078% | 119,610 | +4.914% |
| 2025-11-26 | 25.60 | 25.64 | 25.60 | 25.62 | +0.059% | 83,164 | +4.996% |
| 2025-11-25 | 25.59 | 25.61 | 25.57 | 25.61 | +0.125% | 8,449 | +5.058% |
| 2025-11-24 | 25.55 | 25.59 | 25.54 | 25.57 | +0.397% | 10,929 | +5.189% |
| 2025-11-21 | 25.39 | 25.50 | 25.35 | 25.47 | +0.511% | 7,221 | +5.606% |
| 2025-11-20 | 25.56 | 25.57 | 25.32 | 25.34 | -0.459% | 29,064 | +6.146% |
| 2025-11-19 | 25.45 | 25.46 | 25.42 | 25.46 | +0.182% | 14,303 | +5.659% |
| 2025-11-18 | 25.38 | 25.44 | 25.36 | 25.41 | -0.187% | 4,778 | +5.851% |
| 2025-11-17 | 25.51 | 25.51 | 25.43 | 25.46 | -0.116% | 11,337 | +5.653% |
| 2025-11-14 | 25.44 | 25.50 | 25.44 | 25.49 | +0.099% | 5,684 | +5.531% |
| 2025-11-13 | 25.52 | 25.52 | 25.46 | 25.46 | -0.255% | 12,710 | +5.635% |
| 2025-11-12 | 25.53 | 25.54 | 25.52 | 25.53 | -0.020% | 1,682 | +5.366% |
| 2025-11-11 | 25.52 | 25.54 | 25.50 | 25.54 | +0.039% | 11,413 | +5.345% |
| 2025-11-10 | 25.51 | 25.53 | 25.49 | 25.53 | +0.445% | 2,650 | +5.386% |
| 2025-11-07 | 25.38 | 25.42 | 25.34 | 25.41 | -0.032% | 12,017 | +5.856% |
| 2025-11-06 | 25.44 | 25.44 | 25.40 | 25.42 | -0.187% | 9,115 | +5.822% |
| 2025-11-05 | 25.44 | 25.48 | 25.43 | 25.47 | +0.168% | 315,596 | +5.624% |
| 2025-11-04 | 25.45 | 25.45 | 25.42 | 25.43 | -0.118% | 7,242 | +5.801% |
| 2025-11-03 | 25.46 | 25.46 | 25.45 | 25.45 | +0.039% | 15,035 | +5.677% |
| 2025-10-31 | 25.47 | 25.47 | 25.43 | 25.45 | +0.077% | 5,113 | +5.718% |
| 2025-10-30 | 25.45 | 25.46 | 25.42 | 25.43 | -0.116% | 43,274 | +5.800% |
| 2025-10-29 | 25.45 | 25.47 | 25.44 | 25.45 | -0.002% | 4,411 | +5.677% |
| 2025-10-28 | 25.45 | 25.48 | 25.44 | 25.46 | -0.000% | 7,654 | +5.674% |
| 2025-10-27 | 25.45 | 25.46 | 25.44 | 25.46 | +0.180% | 4,009 | +5.674% |
| 2025-10-24 | 25.41 | 25.43 | 25.41 | 25.41 | +0.177% | 11,101 | +5.864% |
| 2025-10-23 | 25.35 | 25.38 | 25.35 | 25.36 | +0.101% | 10,618 | +6.052% |
| 2025-10-22 | 25.35 | 25.35 | 25.31 | 25.34 | -0.110% | 21,274 | +6.159% |
| 2025-10-21 | 25.34 | 25.38 | 25.34 | 25.37 | +0.060% | 25,342 | +6.042% |
| 2025-10-20 | 25.35 | 25.35 | 25.33 | 25.35 | +0.365% | 19,241 | +6.106% |
| 2025-10-17 | 25.26 | 25.27 | 25.21 | 25.26 | +0.238% | 17,823 | +6.492% |
| 2025-10-16 | 25.27 | 25.29 | 25.19 | 25.20 | -0.198% | 48,041 | +6.746% |
| 2025-10-15 | 25.30 | 25.31 | 25.25 | 25.25 | -0.008% | 4,279 | +6.535% |
| 2025-10-14 | 25.22 | 25.29 | 25.22 | 25.25 | +0.008% | 4,353 | +6.526% |
| 2025-10-13 | 25.23 | 25.26 | 25.23 | 25.25 | +0.397% | 7,620 | +6.535% |
| 2025-10-10 | 25.34 | 25.34 | 25.15 | 25.15 | -0.673% | 39,620 | +6.958% |
| 2025-10-09 | 25.30 | 25.32 | 25.28 | 25.32 | +0.021% | 36,784 | +6.238% |
| 2025-10-08 | 25.32 | 25.32 | 25.30 | 25.32 | +0.138% | 6,367 | +6.261% |
| 2025-10-07 | 25.28 | 25.32 | 25.28 | 25.28 | -0.099% | 18,212 | +6.408% |
| 2025-10-06 | 25.29 | 25.32 | 25.29 | 25.30 | +0.020% | 29,847 | +6.303% |
| 2025-10-03 | 25.32 | 25.32 | 25.28 | 25.30 | +0.075% | 18,409 | +6.324% |
| 2025-10-02 | 25.27 | 25.28 | 25.26 | 25.28 | +0.014% | 4,514 | +6.404% |
| 2025-10-01 | 25.23 | 25.30 | 25.23 | 25.28 | +0.070% | 233,570 | +6.418% |
| 2025-09-30 | 25.27 | 25.27 | 25.23 | 25.26 | +0.138% | 17,865 | +6.492% |
| 2025-09-29 | 25.24 | 25.25 | 25.22 | 25.23 | +0.061% | 21,732 | +6.639% |
| 2025-09-26 | 25.22 | 25.22 | 25.18 | 25.21 | +0.179% | 10,193 | +6.704% |
| 2025-09-25 | 25.18 | 25.18 | 25.13 | 25.16 | -0.079% | 56,662 | +6.894% |
| 2025-09-24 | 25.20 | 25.20 | 25.17 | 25.18 | -0.040% | 10,970 | +6.810% |
| 2025-09-23 | 25.24 | 25.24 | 25.18 | 25.20 | -0.119% | 260,891 | +6.767% |
| 2025-09-22 | 25.20 | 25.23 | 25.20 | 25.23 | +0.119% | 9,369 | +6.640% |
| 2025-09-19 | 25.21 | 25.21 | 25.18 | 25.20 | +0.040% | 12,295 | +6.767% |
| 2025-09-18 | 25.18 | 25.20 | 25.18 | 25.18 | +0.146% | 19,795 | +6.810% |
| 2025-09-17 | 25.15 | 25.16 | 25.14 | 25.15 | -0.030% | 27,907 | +6.966% |
| 2025-09-16 | 25.15 | 25.16 | 25.14 | 25.16 | +0.003% | 93,979 | +6.934% |
| 2025-09-15 | 25.15 | 25.18 | 25.15 | 25.16 | +0.071% | 211,140 | +6.937% |
| 2025-09-12 | 25.14 | 25.14 | 25.12 | 25.14 | +0.048% | 11,634 | +7.013% |
| 2025-09-11 | 25.10 | 25.13 | 25.10 | 25.13 | +0.139% | 10,639 | +7.065% |
| 2025-09-10 | 25.09 | 25.09 | 25.06 | 25.09 | +0.120% | 29,458 | +7.214% |
| 2025-09-09 | 25.06 | 25.06 | 25.03 | 25.06 | +0.100% | 31,683 | +7.342% |
| 2025-09-08 | 25.05 | 25.05 | 25.03 | 25.04 | +0.100% | 19,655 | +7.450% |
| 2025-09-05 | 25.07 | 25.08 | 24.98 | 25.01 | -0.100% | 16,738 | +7.557% |
| 2025-09-04 | 24.98 | 25.04 | 24.98 | 25.04 | +0.195% | 221,762 | +7.450% |
| 2025-09-03 | 24.95 | 24.99 | 24.94 | 24.99 | +0.206% | 27,941 | +7.659% |
| 2025-09-02 | 24.89 | 24.93 | 24.88 | 24.93 | -0.160% | 7,416 | +7.880% |
| 2025-08-29 | 24.99 | 24.99 | 24.96 | 24.98 | -0.200% | 217,016 | +7.708% |
| 2025-08-28 | 24.99 | 25.04 | 24.99 | 25.02 | +0.140% | 12,592 | +7.493% |
| 2025-08-27 | 24.96 | 24.99 | 24.96 | 24.99 | +0.060% | 5,422 | +7.643% |
| 2025-08-26 | 24.96 | 24.98 | 24.94 | 24.98 | +0.129% | 10,670 | +7.707% |
| 2025-08-25 | 24.97 | 24.97 | 24.94 | 24.94 | -0.028% | 15,298 | +7.846% |
| 2025-08-22 | 24.91 | 24.98 | 24.91 | 24.95 | +0.483% | 17,333 | +7.816% |
| 2025-08-21 | 24.87 | 24.90 | 24.83 | 24.83 | -0.190% | 89,994 | +8.337% |
| 2025-08-20 | 24.83 | 24.91 | 24.81 | 24.88 | -0.031% | 28,470 | +8.131% |
| 2025-08-19 | 24.95 | 24.95 | 24.88 | 24.88 | -0.208% | 51,658 | +8.098% |
| 2025-08-18 | 24.94 | 24.94 | 24.91 | 24.94 | +0.027% | 187,664 | +7.873% |
| 2025-08-15 | 24.96 | 24.96 | 24.93 | 24.93 | -0.040% | 12,699 | +7.902% |
| 2025-08-14 | 24.93 | 24.95 | 24.92 | 24.94 | -0.044% | 15,124 | +7.859% |
| 2025-08-13 | 24.95 | 24.95 | 24.91 | 24.95 | +0.145% | 30,720 | +7.811% |
| 2025-08-12 | 24.86 | 24.92 | 24.86 | 24.91 | +0.383% | 15,895 | +7.967% |
| 2025-08-11 | 24.87 | 24.87 | 24.81 | 24.82 | -0.081% | 33,436 | +8.380% |
| 2025-08-08 | 24.84 | 24.85 | 24.82 | 24.84 | +0.283% | 262,940 | +8.293% |
| 2025-08-07 | 24.84 | 24.84 | 24.75 | 24.77 | -0.040% | 141,693 | +8.599% |
| 2025-08-06 | 24.74 | 24.79 | 24.74 | 24.78 | +0.222% | 4,090 | +8.555% |
| 2025-08-05 | 24.77 | 24.79 | 24.72 | 24.73 | -0.141% | 120,228 | +8.797% |
| 2025-08-04 | 24.75 | 24.76 | 24.73 | 24.76 | +0.487% | 8,807 | +8.643% |
| 2025-08-01 | 24.63 | 24.68 | 24.61 | 24.64 | -0.465% | 14,037 | +9.172% |
| 2025-07-31 | 24.89 | 24.89 | 24.75 | 24.75 | -0.101% | 17,789 | +8.665% |
| 2025-07-30 | 24.81 | 24.82 | 24.76 | 24.78 | -0.020% | 21,832 | +8.555% |
| 2025-07-29 | 24.83 | 24.83 | 24.78 | 24.79 | -0.040% | 7,250 | +8.533% |
| 2025-07-28 | 24.81 | 24.82 | 24.79 | 24.80 | 0.000% | 34,889 | +8.490% |
| 2025-07-25 | 24.78 | 24.81 | 24.78 | 24.80 | +0.141% | 13,360 | +8.490% |
| 2025-07-24 | 24.78 | 24.78 | 24.76 | 24.76 | +0.061% | 14,441 | +8.643% |
| 2025-07-23 | 24.73 | 24.75 | 24.71 | 24.75 | +0.162% | 9,785 | +8.709% |
| 2025-07-22 | 24.68 | 24.71 | 24.67 | 24.70 | +0.040% | 12,050 | +8.885% |
| 2025-07-21 | 24.71 | 24.72 | 24.70 | 24.70 | +0.061% | 21,165 | +8.929% |
| 2025-07-18 | 24.69 | 24.69 | 24.65 | 24.68 | -0.081% | 199,710 | +8.995% |
| 2025-07-17 | 24.67 | 24.70 | 24.64 | 24.70 | +0.270% | 15,438 | +8.907% |
| 2025-07-16 | 24.61 | 24.64 | 24.57 | 24.63 | +0.136% | 31,103 | +9.201% |
| 2025-07-15 | 24.65 | 24.65 | 24.60 | 24.60 | -0.122% | 17,499 | +9.350% |
| 2025-07-14 | 24.60 | 24.63 | 24.60 | 24.63 | +0.061% | 597,174 | +9.216% |
| 2025-07-11 | 24.61 | 24.63 | 24.60 | 24.61 | -0.223% | 14,038 | +9.283% |
| 2025-07-10 | 24.61 | 24.67 | 24.61 | 24.67 | +0.244% | 30,296 | +9.039% |
| 2025-07-09 | 24.63 | 24.63 | 24.58 | 24.61 | +0.204% | 11,437 | +9.305% |
| 2025-07-08 | 24.56 | 24.59 | 24.55 | 24.56 | -0.041% | 31,211 | +9.528% |
| 2025-07-07 | 24.60 | 24.61 | 24.55 | 24.57 | -0.203% | 30,277 | +9.483% |
| 2025-07-03 | 24.60 | 24.64 | 24.60 | 24.62 | +0.285% | 26,004 | +9.261% |
| 2025-07-02 | 24.53 | 24.55 | 24.53 | 24.55 | +0.062% | 31,580 | +9.572% |
| 2025-07-01 | 24.53 | 24.54 | 24.50 | 24.53 | -0.021% | 23,253 | +9.640% |
| 2025-06-30 | 24.51 | 24.56 | 24.50 | 24.54 | +0.163% | 290,436 | +9.617% |
| 2025-06-27 | 24.51 | 24.51 | 24.45 | 24.50 | +0.287% | 33,180 | +9.796% |
| 2025-06-26 | 24.41 | 24.47 | 24.41 | 24.43 | +0.147% | 130,695 | +10.111% |
| 2025-06-25 | 24.40 | 24.40 | 24.38 | 24.39 | +0.017% | 6,271 | +10.272% |
| 2025-06-24 | 24.33 | 24.41 | 24.33 | 24.39 | +0.330% | 32,471 | +10.291% |
| 2025-06-23 | 24.25 | 24.31 | 24.21 | 24.31 | +0.371% | 12,422 | +10.655% |
| 2025-06-20 | 24.29 | 24.29 | 24.21 | 24.22 | -0.153% | 6,974 | +11.065% |
| 2025-06-18 | 24.28 | 24.30 | 24.24 | 24.26 | +0.029% | 9,151 | +10.895% |
| 2025-06-17 | 24.29 | 24.31 | 24.24 | 24.25 | -0.165% | 129,455 | +10.928% |
| 2025-06-16 | 24.31 | 24.34 | 24.29 | 24.29 | +0.289% | 714,323 | +10.745% |
| 2025-06-13 | 24.29 | 24.32 | 24.22 | 24.22 | -0.493% | 100,023 | +11.065% |
| 2025-06-12 | 24.27 | 24.34 | 24.26 | 24.34 | +0.330% | 104,456 | +10.518% |
| 2025-06-11 | 24.30 | 24.33 | 24.25 | 24.26 | -0.124% | 47,626 | +10.882% |
| 2025-06-10 | 24.28 | 24.31 | 24.26 | 24.29 | +0.206% | 17,672 | +10.745% |
| 2025-06-09 | 24.24 | 24.29 | 24.23 | 24.24 | -0.104% | 31,798 | +10.974% |
| 2025-06-06 | 24.26 | 24.28 | 24.23 | 24.27 | +0.436% | 13,058 | +10.858% |
| 2025-06-05 | 24.20 | 24.24 | 24.16 | 24.16 | -0.207% | 31,465 | +11.341% |
| 2025-06-04 | 24.23 | 24.25 | 24.21 | 24.21 | 0.000% | 40,299 | +11.111% |
| 2025-06-03 | 24.18 | 24.24 | 24.17 | 24.21 | +0.207% | 12,521 | +11.111% |
| 2025-06-02 | 24.10 | 24.18 | 24.09 | 24.16 | +0.083% | 21,726 | +11.341% |
| 2025-05-30 | 24.11 | 24.14 | 24.07 | 24.14 | +0.064% | 14,494 | +11.433% |
| 2025-05-29 | 24.13 | 24.14 | 24.09 | 24.12 | +0.185% | 60,590 | +11.504% |
| 2025-05-28 | 24.14 | 24.15 | 24.08 | 24.08 | -0.249% | 16,165 | +11.711% |
| 2025-05-27 | 24.09 | 24.15 | 24.08 | 24.14 | +0.476% | 108,863 | +11.433% |
| 2025-05-23 | 24.04 | 24.05 | 23.97 | 24.03 | -0.225% | 5,850 | +11.963% |
| 2025-05-22 | 24.09 | 24.10 | 24.03 | 24.08 | +0.083% | 64,492 | +11.711% |
| 2025-05-21 | 24.11 | 24.16 | 24.03 | 24.06 | -0.331% | 47,576 | +11.804% |
| 2025-05-20 | 24.14 | 24.19 | 24.11 | 24.14 | -0.248% | 218,524 | +11.433% |
| 2025-05-19 | 24.12 | 24.20 | 24.12 | 24.20 | +0.207% | 42,682 | +11.157% |
| 2025-05-16 | 24.09 | 24.16 | 24.09 | 24.15 | -0.041% | 388,433 | +11.387% |
| 2025-05-15 | 24.07 | 24.20 | 24.05 | 24.16 | +0.249% | 33,721 | +11.341% |
| 2025-05-14 | 24.07 | 24.10 | 24.05 | 24.10 | +0.166% | 8,859 | +11.618% |
| 2025-05-13 | 24.06 | 24.10 | 24.04 | 24.06 | +0.208% | 181,448 | +11.804% |
| 2025-05-12 | 24.01 | 24.04 | 23.96 | 24.01 | +0.713% | 147,871 | +12.037% |
| 2025-05-09 | 23.87 | 23.90 | 23.84 | 23.84 | -0.042% | 125,394 | +12.836% |
| 2025-05-08 | 23.88 | 23.92 | 23.84 | 23.85 | +0.040% | 17,776 | +12.788% |
| 2025-05-07 | 23.84 | 23.86 | 23.80 | 23.84 | +0.044% | 80,417 | +12.834% |
| 2025-05-06 | 23.77 | 23.86 | 23.77 | 23.83 | -0.042% | 61,016 | +12.883% |
| 2025-05-05 | 23.88 | 23.89 | 23.83 | 23.84 | -0.251% | 13,143 | +12.836% |
| 2025-05-02 | 23.92 | 23.92 | 23.85 | 23.90 | +0.252% | 18,016 | +12.552% |
| 2025-05-01 | 23.85 | 23.89 | 23.83 | 23.84 | +0.168% | 29,172 | +12.836% |
| 2025-04-30 | 23.71 | 23.81 | 23.71 | 23.80 | +0.084% | 21,041 | +13.025% |
| 2025-04-29 | 23.76 | 23.78 | 23.74 | 23.78 | +0.173% | 16,699 | +13.120% |
| 2025-04-28 | 23.74 | 23.75 | 23.67 | 23.74 | +0.043% | 31,660 | +13.316% |
| 2025-04-25 | 23.68 | 23.75 | 23.67 | 23.73 | +0.121% | 25,150 | +13.365% |
| 2025-04-24 | 23.64 | 23.70 | 23.64 | 23.70 | +0.466% | 93,138 | +13.502% |
| 2025-04-23 | 23.68 | 23.71 | 23.58 | 23.59 | +0.126% | 159,240 | +14.031% |
| 2025-04-22 | 23.54 | 23.56 | 23.51 | 23.56 | +0.256% | 3,887 | +14.176% |
| 2025-04-21 | 23.50 | 23.51 | 23.43 | 23.50 | -0.043% | 156,320 | +14.468% |
| 2025-04-17 | 23.57 | 23.59 | 23.51 | 23.51 | -0.043% | 11,208 | +14.419% |
| 2025-04-16 | 23.56 | 23.59 | 23.51 | 23.52 | -0.381% | 13,378 | +14.371% |
| 2025-04-15 | 23.64 | 23.65 | 23.59 | 23.61 | -0.169% | 3,633 | +13.935% |
| 2025-04-14 | 23.70 | 23.70 | 23.62 | 23.65 | 0.000% | 232,577 | +13.742% |