ZFEB
Innovator Equity Defined Protection ETF - 1 Yr February
stockBATSETF
At CloseOct 1, 2026 12:00:52 PM EDT
26.34USD0.000%(+26.34)1,544
26.40Bid26.46Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
26.41USD+0.252%(+0.07)
ZFEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.40 | 26.42 | 26.38 | 26.41 | +0.176% | 14,390 | 0.000% |
| 2026-10-01 | 26.35 | 26.38 | 26.34 | 26.36 | -0.056% | 128,183 | +0.176% |
| 2026-09-30 | 26.37 | 26.39 | 26.37 | 26.37 | +0.094% | 4,495 | +0.120% |
| 2026-09-29 | 26.35 | 26.36 | 26.34 | 26.35 | 0.000% | 36,279 | +0.214% |
| 2026-09-28 | 26.36 | 26.37 | 26.35 | 26.35 | -0.133% | 7,445 | +0.214% |
| 2026-09-25 | 26.39 | 26.39 | 26.39 | 26.39 | +0.089% | 79 | +0.081% |
| 2026-09-24 | 26.33 | 26.36 | 26.33 | 26.36 | -0.013% | 19,811 | +0.171% |
| 2026-09-23 | 26.36 | 26.39 | 26.34 | 26.36 | 0.000% | 13,372 | +0.157% |
| 2026-09-22 | 26.38 | 26.41 | 26.36 | 26.36 | -0.025% | 507 | +0.157% |
| 2026-09-21 | 26.32 | 26.37 | 26.32 | 26.37 | +0.190% | 19,243 | +0.133% |
| 2026-09-18 | 26.30 | 26.32 | 26.30 | 26.32 | +0.024% | 24,412 | +0.323% |
| 2026-09-17 | 26.29 | 26.34 | 26.28 | 26.32 | +0.204% | 12,411 | +0.347% |
| 2026-09-16 | 26.32 | 26.33 | 26.26 | 26.26 | -0.032% | 10,425 | +0.552% |
| 2026-09-15 | 26.27 | 26.27 | 26.27 | 26.27 | -0.130% | 216 | +0.520% |
| 2026-09-14 | 26.30 | 26.31 | 26.29 | 26.30 | -0.041% | 8,042 | +0.389% |
| 2026-09-11 | 26.29 | 26.33 | 26.29 | 26.32 | +0.171% | 2,862 | +0.348% |
| 2026-09-10 | 26.27 | 26.27 | 26.25 | 26.27 | -0.095% | 743 | +0.520% |
| 2026-09-09 | 26.29 | 26.30 | 26.28 | 26.30 | -0.076% | 4,280 | +0.424% |
| 2026-09-08 | 26.30 | 26.32 | 26.29 | 26.32 | -0.057% | 1,922 | +0.348% |
| 2026-09-04 | 26.31 | 26.34 | 26.31 | 26.33 | -0.019% | 2,001 | +0.291% |
| 2026-09-03 | 26.32 | 26.34 | 26.29 | 26.34 | +0.133% | 15,484 | +0.272% |
| 2026-09-02 | 26.27 | 26.32 | 26.27 | 26.30 | +0.095% | 18,907 | +0.405% |
| 2026-09-01 | 26.10 | 26.31 | 26.10 | 26.27 | -0.076% | 9,563 | +0.500% |
| 2026-08-31 | 26.29 | 26.31 | 26.28 | 26.30 | 0.000% | 13,333 | +0.424% |
| 2026-08-28 | 26.30 | 26.30 | 26.30 | 26.30 | +0.019% | 5,755 | +0.424% |
| 2026-08-27 | 26.28 | 26.29 | 26.28 | 26.29 | +0.095% | 894 | +0.443% |
| 2026-08-26 | 26.26 | 26.27 | 26.26 | 26.27 | +0.019% | 2,625 | +0.539% |
| 2026-08-25 | 26.26 | 26.26 | 26.26 | 26.26 | +0.033% | 1,707 | +0.558% |
| 2026-08-24 | 26.25 | 26.25 | 26.24 | 26.25 | -0.014% | 289 | +0.591% |
| 2026-08-21 | 26.25 | 26.26 | 26.25 | 26.25 | +0.038% | 714 | +0.577% |
| 2026-08-20 | 26.27 | 26.28 | 26.23 | 26.24 | -0.058% | 4,452 | +0.616% |
| 2026-08-19 | 26.26 | 26.26 | 26.26 | 26.26 | +0.056% | 14 | +0.558% |
| 2026-08-18 | 26.24 | 26.25 | 26.23 | 26.25 | -0.056% | 3,172 | +0.615% |
| 2026-08-17 | 26.27 | 26.29 | 26.23 | 26.26 | -0.019% | 10,393 | +0.558% |
| 2026-08-14 | 26.29 | 26.29 | 26.24 | 26.27 | +0.038% | 12,916 | +0.539% |
| 2026-08-13 | 26.25 | 26.25 | 26.25 | 26.25 | +0.057% | 1,174 | +0.577% |
| 2026-08-12 | 26.25 | 26.25 | 26.24 | 26.24 | +0.057% | 754 | +0.635% |
| 2026-08-11 | 26.26 | 26.26 | 26.23 | 26.23 | -0.019% | 4,412 | +0.692% |
| 2026-08-10 | 26.17 | 26.26 | 26.17 | 26.23 | +0.076% | 7,439 | +0.673% |
| 2026-08-07 | 26.19 | 26.23 | 26.19 | 26.21 | +0.076% | 9,009 | +0.750% |
| 2026-08-06 | 26.22 | 26.22 | 26.19 | 26.19 | -0.074% | 2,056 | +0.827% |
| 2026-08-05 | 26.20 | 26.21 | 26.17 | 26.21 | -0.002% | 27,446 | +0.752% |
| 2026-08-04 | 26.16 | 26.21 | 26.16 | 26.21 | +0.229% | 5,975 | +0.750% |
| 2026-08-03 | 26.14 | 26.17 | 26.13 | 26.15 | +0.172% | 6,337 | +0.981% |
| 2026-07-31 | 26.11 | 26.11 | 26.11 | 26.11 | +0.115% | 6 | +1.155% |
| 2026-07-30 | 26.07 | 26.07 | 26.07 | 26.07 | +0.230% | 501 | +1.271% |
| 2026-07-29 | 26.02 | 26.03 | 26.02 | 26.02 | -0.153% | 2,993 | +1.504% |
| 2026-07-28 | 26.05 | 26.05 | 26.05 | 26.05 | +0.096% | 335 | +1.349% |
| 2026-07-27 | 26.06 | 26.06 | 26.02 | 26.03 | -0.019% | 1,741 | +1.446% |
| 2026-07-24 | 26.04 | 26.04 | 26.04 | 26.04 | +0.059% | 2,308 | +1.427% |
| 2026-07-23 | 26.01 | 26.02 | 26.01 | 26.02 | -0.212% | 1,415 | +1.487% |
| 2026-07-22 | 26.07 | 26.07 | 26.06 | 26.07 | +0.019% | 4,023 | +1.271% |
| 2026-07-21 | 26.07 | 26.07 | 26.04 | 26.07 | +0.096% | 10,192 | +1.291% |
| 2026-07-20 | 26.05 | 26.07 | 26.02 | 26.05 | +0.096% | 6,340 | +1.388% |
| 2026-07-17 | 26.07 | 26.09 | 26.02 | 26.02 | -0.153% | 6,491 | +1.485% |
| 2026-07-16 | 26.07 | 26.08 | 26.06 | 26.06 | -0.112% | 8,044 | +1.330% |
| 2026-07-15 | 26.09 | 26.09 | 26.06 | 26.09 | +0.035% | 9,727 | +1.216% |
| 2026-07-14 | 26.04 | 26.08 | 26.04 | 26.08 | +0.154% | 7,747 | +1.252% |
| 2026-07-13 | 26.04 | 26.05 | 26.04 | 26.04 | -0.077% | 1,378 | +1.407% |
| 2026-07-10 | 26.07 | 26.07 | 26.05 | 26.06 | +0.058% | 29,122 | +1.330% |
| 2026-07-09 | 26.03 | 26.05 | 26.03 | 26.05 | +0.135% | 23,145 | +1.388% |
| 2026-07-08 | 25.98 | 26.01 | 25.97 | 26.01 | -0.058% | 34,040 | +1.524% |
| 2026-07-07 | 26.01 | 26.03 | 26.00 | 26.02 | -0.018% | 8,243 | +1.466% |
| 2026-07-06 | 26.01 | 26.04 | 26.01 | 26.03 | +0.134% | 26,117 | +1.447% |
| 2026-07-02 | 26.05 | 26.05 | 25.97 | 26.00 | 0.000% | 3,651 | +1.583% |
| 2026-07-01 | 25.97 | 26.00 | 25.97 | 26.00 | +0.038% | 47,068 | +1.583% |
| 2026-06-30 | 25.97 | 26.00 | 25.96 | 25.98 | +0.058% | 2,105 | +1.622% |
| 2026-06-29 | 25.95 | 25.97 | 25.93 | 25.97 | +0.232% | 7,522 | +1.681% |
| 2026-06-26 | 25.93 | 25.93 | 25.91 | 25.91 | -0.058% | 5,382 | +1.916% |
| 2026-06-25 | 25.94 | 25.95 | 25.92 | 25.93 | 0.000% | 4,461 | +1.857% |
| 2026-06-24 | 25.95 | 25.95 | 25.90 | 25.93 | -0.039% | 876 | +1.857% |
| 2026-06-23 | 25.96 | 25.96 | 25.92 | 25.93 | -0.058% | 8,763 | +1.818% |
| 2026-06-22 | 26.00 | 26.02 | 25.95 | 25.95 | -0.039% | 3,666 | +1.759% |
| 2026-06-18 | 25.98 | 26.01 | 25.96 | 25.96 | +0.135% | 3,815 | +1.720% |
| 2026-06-17 | 26.00 | 26.00 | 25.93 | 25.93 | -0.250% | 7,497 | +1.857% |
| 2026-06-16 | 26.00 | 26.01 | 25.99 | 25.99 | -0.020% | 7,304 | +1.603% |
| 2026-06-15 | 26.00 | 26.00 | 25.98 | 26.00 | +0.231% | 17,416 | +1.583% |
| 2026-06-12 | 25.91 | 25.93 | 25.91 | 25.93 | +0.039% | 3,902 | +1.818% |
| 2026-06-11 | 25.89 | 25.93 | 25.89 | 25.93 | +0.220% | 1,632 | +1.857% |
| 2026-06-10 | 25.90 | 25.90 | 25.85 | 25.87 | -0.162% | 11,655 | +2.082% |
| 2026-06-09 | 25.87 | 25.91 | 25.87 | 25.91 | -0.077% | 705 | +1.916% |
| 2026-06-08 | 25.93 | 25.97 | 25.93 | 25.93 | +0.040% | 25,378 | +1.838% |
| 2026-06-05 | 25.95 | 25.95 | 25.92 | 25.92 | -0.232% | 4,998 | +1.879% |
| 2026-06-04 | 25.98 | 25.98 | 25.98 | 25.98 | +0.005% | 6,628 | +1.642% |
| 2026-06-03 | 25.99 | 25.99 | 25.97 | 25.98 | -0.043% | 2,351 | +1.646% |
| 2026-06-02 | 25.99 | 26.02 | 25.98 | 25.99 | 0.000% | 25,714 | +1.603% |
| 2026-06-01 | 26.01 | 26.01 | 25.97 | 25.99 | +0.038% | 6,997 | +1.603% |
| 2026-05-29 | 25.97 | 25.98 | 25.96 | 25.98 | +0.039% | 107,515 | +1.642% |
| 2026-05-28 | 25.94 | 26.00 | 25.94 | 25.97 | +0.077% | 7,619 | +1.681% |
| 2026-05-27 | 25.94 | 25.97 | 25.93 | 25.95 | 0.000% | 6,038 | +1.759% |
| 2026-05-26 | 25.95 | 25.95 | 25.95 | 25.95 | +0.058% | 26 | +1.759% |
| 2026-05-22 | 25.92 | 25.96 | 25.90 | 25.93 | +0.057% | 324,234 | +1.818% |
| 2026-05-21 | 25.88 | 25.92 | 25.88 | 25.92 | +0.078% | 14,631 | +1.877% |
| 2026-05-20 | 25.91 | 25.91 | 25.90 | 25.90 | +0.075% | 1,707 | +1.956% |
| 2026-05-19 | 25.90 | 25.90 | 25.87 | 25.88 | -0.100% | 27,081 | +2.032% |
| 2026-05-18 | 25.92 | 25.92 | 25.87 | 25.91 | +0.025% | 54,490 | +1.931% |
| 2026-05-15 | 25.90 | 25.90 | 25.90 | 25.90 | -0.097% | 67 | +1.956% |
| 2026-05-14 | 25.92 | 25.93 | 25.90 | 25.93 | +0.058% | 5,287 | +1.857% |
| 2026-05-13 | 25.87 | 25.91 | 25.87 | 25.91 | +0.077% | 5,471 | +1.916% |
| 2026-05-12 | 25.86 | 25.89 | 25.85 | 25.89 | 0.000% | 2,660 | +1.995% |
| 2026-05-11 | 25.87 | 25.92 | 25.87 | 25.89 | -0.039% | 2,535 | +1.995% |
| 2026-05-08 | 25.90 | 25.90 | 25.90 | 25.90 | +0.116% | 498 | +1.956% |
| 2026-05-07 | 25.87 | 25.89 | 25.85 | 25.87 | -0.039% | 2,600 | +2.074% |
| 2026-05-06 | 25.88 | 25.90 | 25.85 | 25.88 | +0.194% | 11,226 | +2.034% |
| 2026-05-05 | 25.80 | 25.85 | 25.80 | 25.83 | +0.233% | 5,778 | +2.232% |
| 2026-05-04 | 25.80 | 25.82 | 25.77 | 25.77 | -0.136% | 12,282 | +2.470% |
| 2026-05-01 | 25.82 | 25.84 | 25.80 | 25.80 | +0.036% | 7,943 | +2.331% |
| 2026-04-30 | 25.75 | 25.80 | 25.74 | 25.80 | +0.166% | 12,864 | +2.368% |
| 2026-04-29 | 25.75 | 25.75 | 25.74 | 25.75 | -0.020% | 2,649 | +2.538% |
| 2026-04-28 | 25.75 | 25.77 | 25.74 | 25.76 | -0.027% | 1,559 | +2.518% |
| 2026-04-27 | 25.75 | 25.77 | 25.75 | 25.77 | 0.000% | 2,155 | +2.490% |
| 2026-04-24 | 25.74 | 25.77 | 25.74 | 25.77 | +0.098% | 4,193 | +2.490% |
| 2026-04-23 | 25.73 | 25.76 | 25.72 | 25.74 | -0.021% | 8,129 | +2.590% |
| 2026-04-22 | 25.73 | 25.75 | 25.72 | 25.75 | +0.120% | 4,088 | +2.569% |
| 2026-04-21 | 25.73 | 25.75 | 25.71 | 25.71 | -0.043% | 4,481 | +2.691% |
| 2026-04-20 | 25.72 | 25.73 | 25.72 | 25.73 | -0.037% | 6,575 | +2.647% |
| 2026-04-17 | 25.73 | 25.75 | 25.73 | 25.73 | +0.195% | 3,051 | +2.609% |
| 2026-04-16 | 25.67 | 25.70 | 25.67 | 25.68 | -0.058% | 4,853 | +2.809% |
| 2026-04-15 | 25.69 | 25.70 | 25.64 | 25.70 | +0.234% | 10,847 | +2.749% |
| 2026-04-14 | 25.61 | 25.65 | 25.61 | 25.64 | +0.215% | 11,029 | +2.989% |
| 2026-04-13 | 25.53 | 25.59 | 25.53 | 25.59 | +0.137% | 22,006 | +3.211% |
| 2026-04-10 | 25.55 | 25.56 | 25.53 | 25.55 | +0.039% | 13,741 | +3.352% |
| 2026-04-09 | 25.48 | 25.57 | 25.48 | 25.54 | +0.044% | 78,754 | +3.393% |
| 2026-04-08 | 25.51 | 25.53 | 25.50 | 25.53 | +0.430% | 14,038 | +3.438% |
| 2026-04-07 | 25.36 | 25.42 | 25.36 | 25.42 | +0.057% | 2,043 | +3.883% |
| 2026-04-06 | 25.40 | 25.42 | 25.29 | 25.41 | -0.020% | 73,281 | +3.942% |
| 2026-04-02 | 25.34 | 25.41 | 25.34 | 25.41 | +0.118% | 19,172 | +3.922% |
| 2026-04-01 | 25.40 | 25.42 | 25.37 | 25.38 | -0.039% | 11,931 | +4.045% |
| 2026-03-31 | 25.32 | 25.39 | 25.29 | 25.39 | +0.554% | 5,639 | +4.004% |
| 2026-03-30 | 25.31 | 25.31 | 25.22 | 25.25 | -0.001% | 22,354 | +4.580% |
| 2026-03-27 | 25.29 | 25.29 | 25.25 | 25.25 | -0.216% | 1,522 | +4.579% |
| 2026-03-26 | 25.36 | 25.36 | 25.30 | 25.30 | -0.276% | 8,276 | +4.353% |
| 2026-03-25 | 25.38 | 25.40 | 25.38 | 25.38 | +0.020% | 1,592 | +4.065% |
| 2026-03-24 | 25.32 | 25.38 | 25.32 | 25.37 | -0.009% | 8,915 | +4.086% |
| 2026-03-23 | 25.34 | 25.40 | 25.34 | 25.37 | +0.306% | 27,065 | +4.076% |
| 2026-03-20 | 25.38 | 25.38 | 25.29 | 25.30 | -0.315% | 49,514 | +4.394% |
| 2026-03-19 | 25.39 | 25.39 | 25.35 | 25.38 | -0.144% | 8,225 | +4.065% |
| 2026-03-18 | 25.46 | 25.46 | 25.41 | 25.41 | -0.268% | 31,425 | +3.915% |
| 2026-03-17 | 25.49 | 25.49 | 25.47 | 25.48 | +0.078% | 5,086 | +3.636% |
| 2026-03-16 | 25.44 | 25.47 | 25.44 | 25.46 | +0.158% | 77,117 | +3.717% |
| 2026-03-13 | 25.49 | 25.49 | 25.41 | 25.42 | -0.079% | 9,484 | +3.881% |
| 2026-03-12 | 25.48 | 25.48 | 25.40 | 25.44 | -0.274% | 16,911 | +3.799% |
| 2026-03-11 | 25.54 | 25.54 | 25.46 | 25.51 | -0.039% | 93,882 | +3.514% |
| 2026-03-10 | 25.54 | 25.54 | 25.52 | 25.52 | +0.078% | 9,868 | +3.474% |
| 2026-03-09 | 25.42 | 25.50 | 25.42 | 25.50 | -0.001% | 21,113 | +3.555% |
| 2026-03-06 | 25.45 | 25.51 | 25.45 | 25.50 | -0.155% | 7,061 | +3.554% |
| 2026-03-05 | 25.51 | 25.55 | 25.49 | 25.54 | -0.061% | 19,096 | +3.393% |
| 2026-03-04 | 25.54 | 25.57 | 25.53 | 25.56 | +0.101% | 32,768 | +3.329% |
| 2026-03-03 | 25.51 | 25.55 | 25.48 | 25.53 | -0.078% | 35,591 | +3.433% |
| 2026-03-02 | 25.51 | 25.58 | 25.51 | 25.55 | +0.078% | 18,050 | +3.352% |
| 2026-02-27 | 25.52 | 25.57 | 25.52 | 25.53 | -0.156% | 48,954 | +3.433% |
| 2026-02-26 | 25.59 | 25.59 | 25.55 | 25.57 | -0.098% | 46,278 | +3.271% |
| 2026-02-25 | 25.58 | 25.60 | 25.57 | 25.59 | +0.137% | 37,269 | +3.171% |
| 2026-02-24 | 25.51 | 25.57 | 25.51 | 25.56 | +0.118% | 23,859 | +3.312% |
| 2026-02-23 | 25.56 | 25.57 | 25.52 | 25.53 | -0.129% | 68,186 | +3.433% |
| 2026-02-20 | 25.51 | 25.58 | 25.51 | 25.56 | +0.051% | 67,566 | +3.299% |
| 2026-02-19 | 25.52 | 25.55 | 25.52 | 25.55 | -0.039% | 104,195 | +3.352% |
| 2026-02-18 | 25.52 | 25.57 | 25.52 | 25.56 | +0.118% | 94,467 | +3.312% |
| 2026-02-17 | 25.52 | 25.54 | 25.48 | 25.53 | +0.020% | 76,402 | +3.433% |
| 2026-02-13 | 25.53 | 25.55 | 25.48 | 25.52 | +0.039% | 212,535 | +3.453% |
| 2026-02-12 | 25.59 | 25.59 | 25.51 | 25.52 | -0.196% | 125,339 | +3.494% |
| 2026-02-11 | 25.60 | 25.60 | 25.54 | 25.57 | -0.059% | 78,178 | +3.292% |
| 2026-02-10 | 25.59 | 25.60 | 25.57 | 25.58 | -0.039% | 86,079 | +3.231% |
| 2026-02-09 | 25.57 | 25.59 | 25.55 | 25.59 | +0.167% | 106,633 | +3.191% |
| 2026-02-06 | 25.53 | 25.56 | 25.50 | 25.55 | +0.264% | 68,032 | +3.363% |
| 2026-02-05 | 25.46 | 25.50 | 25.46 | 25.48 | -0.157% | 77,072 | +3.636% |
| 2026-02-04 | 25.54 | 25.54 | 25.48 | 25.52 | -0.039% | 141,939 | +3.474% |
| 2026-02-03 | 25.56 | 25.57 | 25.50 | 25.53 | -0.156% | 280,700 | +3.433% |
| 2026-02-02 | 25.54 | 25.59 | 25.53 | 25.57 | +0.039% | 571,529 | +3.271% |
| 2026-01-30 | 25.55 | 25.59 | 25.52 | 25.56 | +0.098% | 304,546 | +3.312% |
| 2026-01-29 | 25.52 | 25.55 | 25.52 | 25.54 | +0.059% | 37,296 | +3.413% |
| 2026-01-28 | 25.51 | 25.54 | 25.50 | 25.52 | -0.020% | 11,996 | +3.474% |
| 2026-01-27 | 25.52 | 25.55 | 25.50 | 25.52 | -0.059% | 8,151 | +3.453% |
| 2026-01-26 | 25.51 | 25.55 | 25.50 | 25.54 | +0.156% | 194,256 | +3.393% |
| 2026-01-23 | 25.50 | 25.52 | 25.49 | 25.50 | +0.001% | 4,667 | +3.554% |
| 2026-01-22 | 25.52 | 25.52 | 25.48 | 25.50 | +0.020% | 12,432 | +3.555% |
| 2026-01-21 | 25.47 | 25.50 | 25.47 | 25.50 | +0.256% | 10,213 | +3.575% |
| 2026-01-20 | 25.46 | 25.48 | 25.43 | 25.43 | -0.196% | 13,413 | +3.840% |
| 2026-01-16 | 25.48 | 25.48 | 25.46 | 25.48 | +0.059% | 26,971 | +3.636% |
| 2026-01-15 | 25.48 | 25.48 | 25.46 | 25.46 | +0.039% | 11,618 | +3.697% |
| 2026-01-14 | 25.47 | 25.47 | 25.44 | 25.45 | 0.000% | 1,671 | +3.738% |
| 2026-01-13 | 25.45 | 25.45 | 25.45 | 25.45 | -0.039% | 6,052 | +3.738% |
| 2026-01-12 | 25.43 | 25.48 | 25.43 | 25.46 | +0.039% | 3,663 | +3.697% |
| 2026-01-09 | 25.44 | 25.45 | 25.44 | 25.45 | +0.078% | 5,760 | +3.738% |
| 2026-01-08 | 25.45 | 25.46 | 25.43 | 25.44 | +0.001% | 6,549 | +3.819% |
| 2026-01-07 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 10,354 | +3.820% |
| 2026-01-06 | 25.43 | 25.43 | 25.42 | 25.43 | +0.098% | 11,278 | +3.820% |
| 2026-01-05 | 25.42 | 25.43 | 25.41 | 25.41 | +0.059% | 59,057 | +3.922% |
| 2026-01-02 | 25.38 | 25.42 | 25.38 | 25.39 | +0.059% | 5,704 | +3.983% |
| 2025-12-31 | 25.37 | 25.40 | 25.37 | 25.38 | -0.039% | 18,996 | +4.045% |
| 2025-12-30 | 25.39 | 25.39 | 25.38 | 25.39 | -0.020% | 10,717 | +4.004% |
| 2025-12-29 | 25.38 | 25.39 | 25.38 | 25.39 | +0.039% | 7,459 | +3.983% |
| 2025-12-26 | 25.39 | 25.39 | 25.38 | 25.39 | +0.079% | 2,983 | +4.024% |
| 2025-12-24 | 25.38 | 25.38 | 25.36 | 25.36 | 0.000% | 5,338 | +4.106% |
| 2025-12-23 | 25.35 | 25.36 | 25.35 | 25.36 | +0.079% | 4,369 | +4.106% |
| 2025-12-22 | 25.34 | 25.35 | 25.34 | 25.34 | +0.119% | 4,089 | +4.188% |
| 2025-12-19 | 25.30 | 25.32 | 25.30 | 25.32 | +0.170% | 1,919 | +4.312% |
| 2025-12-18 | 25.28 | 25.28 | 25.27 | 25.27 | +0.174% | 6,301 | +4.489% |
| 2025-12-17 | 25.29 | 25.29 | 25.23 | 25.23 | -0.166% | 6,523 | +4.671% |
| 2025-12-16 | 25.27 | 25.28 | 25.25 | 25.27 | -0.020% | 7,690 | +4.497% |
| 2025-12-15 | 25.32 | 25.32 | 25.27 | 25.27 | +0.079% | 14,542 | +4.477% |
| 2025-12-12 | 25.29 | 25.29 | 25.24 | 25.25 | -0.119% | 16,992 | +4.559% |
| 2025-12-11 | 25.27 | 25.29 | 25.27 | 25.29 | +0.059% | 4,537 | +4.435% |
| 2025-12-10 | 25.25 | 25.27 | 25.24 | 25.27 | +0.139% | 6,320 | +4.497% |
| 2025-12-09 | 25.25 | 25.25 | 25.23 | 25.23 | 0.000% | 10,755 | +4.642% |
| 2025-12-08 | 25.24 | 25.25 | 25.23 | 25.23 | -0.040% | 3,338 | +4.642% |
| 2025-12-05 | 25.24 | 25.25 | 25.24 | 25.25 | +0.064% | 3,024 | +4.601% |
| 2025-12-04 | 25.27 | 25.27 | 25.22 | 25.23 | +0.055% | 7,098 | +4.668% |
| 2025-12-03 | 25.21 | 25.22 | 25.21 | 25.21 | +0.020% | 3,215 | +4.725% |
| 2025-12-02 | 25.19 | 25.22 | 25.18 | 25.21 | +0.107% | 19,608 | +4.746% |
| 2025-12-01 | 25.19 | 25.20 | 25.18 | 25.18 | +0.012% | 5,597 | +4.858% |
| 2025-11-28 | 25.18 | 25.18 | 25.18 | 25.18 | +0.060% | 391 | +4.871% |
| 2025-11-26 | 25.16 | 25.17 | 25.15 | 25.16 | +0.259% | 2,294 | +4.933% |
| 2025-11-25 | 25.09 | 25.18 | 25.05 | 25.10 | +0.060% | 23,774 | +5.205% |
| 2025-11-24 | 25.05 | 25.09 | 25.05 | 25.09 | +0.374% | 7,140 | +5.268% |
| 2025-11-21 | 24.95 | 25.02 | 24.93 | 24.99 | +0.287% | 12,178 | +5.662% |
| 2025-11-20 | 25.12 | 25.12 | 24.92 | 24.92 | -0.353% | 18,647 | +5.965% |
| 2025-11-19 | 25.03 | 25.03 | 24.98 | 25.01 | +0.113% | 10,670 | +5.591% |
| 2025-11-18 | 24.95 | 25.00 | 24.94 | 24.98 | -0.120% | 49,077 | +5.711% |
| 2025-11-17 | 25.04 | 25.06 | 25.01 | 25.01 | -0.182% | 6,235 | +5.584% |
| 2025-11-14 | 25.05 | 25.07 | 25.05 | 25.06 | +0.089% | 2,591 | +5.391% |
| 2025-11-13 | 25.10 | 25.10 | 25.03 | 25.03 | -0.352% | 12,653 | +5.485% |
| 2025-11-12 | 25.12 | 25.13 | 25.11 | 25.12 | +0.005% | 17,233 | +5.114% |
| 2025-11-11 | 25.10 | 25.13 | 25.10 | 25.12 | +0.000% | 3,574 | +5.120% |
| 2025-11-10 | 25.09 | 25.12 | 25.09 | 25.12 | +0.304% | 1,560 | +5.120% |
| 2025-11-07 | 24.99 | 25.04 | 24.97 | 25.04 | +0.057% | 5,471 | +5.440% |
| 2025-11-06 | 25.05 | 25.05 | 25.01 | 25.03 | -0.120% | 62,433 | +5.499% |
| 2025-11-05 | 25.06 | 25.08 | 25.06 | 25.06 | +0.100% | 1,809 | +5.373% |
| 2025-11-04 | 25.09 | 25.09 | 25.03 | 25.04 | -0.140% | 13,879 | +5.478% |
| 2025-11-03 | 25.07 | 25.11 | 25.07 | 25.07 | -0.060% | 7,350 | +5.331% |
| 2025-10-31 | 25.11 | 25.11 | 25.06 | 25.09 | +0.140% | 13,089 | +5.268% |
| 2025-10-30 | 25.02 | 25.08 | 25.02 | 25.05 | -0.140% | 20,226 | +5.415% |
| 2025-10-29 | 25.11 | 25.11 | 25.06 | 25.09 | 0.000% | 11,471 | +5.268% |
| 2025-10-28 | 25.09 | 25.09 | 25.08 | 25.09 | -0.040% | 8,381 | +5.268% |
| 2025-10-27 | 25.09 | 25.09 | 25.08 | 25.09 | +0.140% | 4,233 | +5.226% |
| 2025-10-24 | 25.06 | 25.07 | 25.06 | 25.06 | +0.100% | 5,875 | +5.373% |
| 2025-10-23 | 25.00 | 25.04 | 25.00 | 25.04 | +0.160% | 20,766 | +5.478% |
| 2025-10-22 | 25.02 | 25.02 | 24.96 | 25.00 | -0.112% | 27,652 | +5.647% |
| 2025-10-21 | 25.01 | 25.02 | 25.01 | 25.02 | +0.032% | 15,674 | +5.529% |
| 2025-10-20 | 25.00 | 25.02 | 25.00 | 25.02 | +0.261% | 3,638 | +5.563% |
| 2025-10-17 | 24.93 | 24.95 | 24.92 | 24.95 | +0.140% | 2,870 | +5.838% |
| 2025-10-16 | 24.97 | 24.97 | 24.91 | 24.91 | -0.135% | 8,043 | +5.986% |
| 2025-10-15 | 24.95 | 24.95 | 24.93 | 24.95 | +0.024% | 6,290 | +5.843% |
| 2025-10-14 | 24.91 | 24.96 | 24.91 | 24.94 | -0.010% | 3,778 | +5.869% |
| 2025-10-13 | 24.93 | 24.95 | 24.93 | 24.95 | +0.254% | 14,148 | +5.858% |
| 2025-10-10 | 25.02 | 25.02 | 24.88 | 24.88 | -0.414% | 8,649 | +6.127% |
| 2025-10-09 | 24.99 | 24.99 | 24.97 | 24.99 | +0.054% | 23,213 | +5.688% |
| 2025-10-08 | 25.00 | 25.01 | 24.97 | 24.97 | -0.012% | 60,898 | +5.744% |
| 2025-10-07 | 24.99 | 24.99 | 24.96 | 24.98 | -0.043% | 14,855 | +5.732% |
| 2025-10-06 | 24.99 | 24.99 | 24.97 | 24.99 | +0.083% | 17,220 | +5.686% |
| 2025-10-03 | 24.98 | 24.99 | 24.96 | 24.96 | -0.063% | 31,208 | +5.774% |
| 2025-10-02 | 24.97 | 24.98 | 24.96 | 24.98 | +0.063% | 5,753 | +5.707% |
| 2025-10-01 | 24.96 | 24.98 | 24.94 | 24.96 | +0.020% | 41,783 | +5.774% |
| 2025-09-30 | 24.93 | 24.96 | 24.93 | 24.96 | +0.140% | 4,354 | +5.795% |
| 2025-09-29 | 24.94 | 24.95 | 24.92 | 24.93 | +0.040% | 13,338 | +5.944% |
| 2025-09-26 | 24.92 | 24.92 | 24.86 | 24.91 | +0.100% | 48,837 | +5.986% |
| 2025-09-25 | 24.88 | 24.90 | 24.88 | 24.89 | -0.040% | 27,186 | +6.093% |
| 2025-09-24 | 24.91 | 24.91 | 24.88 | 24.90 | 0.000% | 9,010 | +6.050% |
| 2025-09-23 | 24.93 | 24.94 | 24.88 | 24.90 | -0.140% | 17,112 | +6.050% |
| 2025-09-22 | 24.91 | 24.93 | 24.91 | 24.93 | +0.120% | 56,712 | +5.901% |
| 2025-09-19 | 24.90 | 24.91 | 24.89 | 24.91 | +0.040% | 5,510 | +6.029% |
| 2025-09-18 | 24.89 | 24.91 | 24.88 | 24.90 | +0.060% | 41,212 | +6.071% |
| 2025-09-17 | 24.89 | 24.89 | 24.84 | 24.88 | +0.061% | 12,537 | +6.135% |
| 2025-09-16 | 24.88 | 24.88 | 24.86 | 24.86 | -0.020% | 11,866 | +6.199% |
| 2025-09-15 | 24.87 | 24.88 | 24.86 | 24.87 | +0.040% | 8,676 | +6.178% |
| 2025-09-12 | 24.87 | 24.87 | 24.85 | 24.86 | +0.060% | 14,728 | +6.221% |
| 2025-09-11 | 24.83 | 24.86 | 24.83 | 24.84 | +0.060% | 10,167 | +6.285% |
| 2025-09-10 | 24.82 | 24.84 | 24.79 | 24.83 | +0.060% | 16,980 | +6.349% |
| 2025-09-09 | 24.80 | 24.82 | 24.78 | 24.82 | +0.121% | 1,771 | +6.413% |
| 2025-09-08 | 24.80 | 24.80 | 24.78 | 24.79 | +0.100% | 4,291 | +6.542% |
| 2025-09-05 | 24.77 | 24.77 | 24.76 | 24.76 | -0.079% | 1,211 | +6.649% |
| 2025-09-04 | 24.75 | 24.78 | 24.74 | 24.78 | +0.162% | 4,349 | +6.564% |
| 2025-09-03 | 24.73 | 24.75 | 24.71 | 24.74 | +0.162% | 25,047 | +6.736% |
| 2025-09-02 | 24.66 | 24.71 | 24.65 | 24.70 | -0.138% | 13,332 | +6.909% |
| 2025-08-29 | 24.74 | 24.74 | 24.72 | 24.73 | -0.165% | 22,629 | +6.762% |
| 2025-08-28 | 24.74 | 24.77 | 24.73 | 24.77 | +0.081% | 1,323 | +6.585% |
| 2025-08-27 | 24.74 | 24.75 | 24.73 | 24.75 | +0.101% | 952 | +6.671% |
| 2025-08-26 | 24.70 | 24.73 | 24.70 | 24.73 | +0.081% | 12,157 | +6.779% |
| 2025-08-25 | 24.71 | 24.72 | 24.70 | 24.71 | -0.053% | 6,347 | +6.866% |
| 2025-08-22 | 24.72 | 24.73 | 24.72 | 24.72 | +0.331% | 1,439 | +6.809% |
| 2025-08-21 | 24.63 | 24.65 | 24.62 | 24.64 | -0.116% | 4,552 | +7.163% |
| 2025-08-20 | 24.67 | 24.68 | 24.61 | 24.67 | +0.025% | 7,731 | +7.039% |
| 2025-08-19 | 24.70 | 24.70 | 24.65 | 24.66 | -0.141% | 5,676 | +7.066% |
| 2025-08-18 | 24.69 | 24.70 | 24.69 | 24.70 | +0.035% | 485 | +6.915% |
| 2025-08-15 | 24.72 | 24.72 | 24.68 | 24.69 | -0.040% | 7,817 | +6.952% |
| 2025-08-14 | 24.68 | 24.71 | 24.68 | 24.70 | +0.020% | 4,244 | +6.909% |
| 2025-08-13 | 24.69 | 24.70 | 24.68 | 24.70 | +0.020% | 5,393 | +6.931% |
| 2025-08-12 | 24.65 | 24.72 | 24.65 | 24.69 | +0.334% | 11,678 | +6.952% |
| 2025-08-11 | 24.64 | 24.65 | 24.61 | 24.61 | -0.131% | 4,997 | +7.309% |
| 2025-08-08 | 24.62 | 24.65 | 24.61 | 24.64 | +0.249% | 6,659 | +7.169% |
| 2025-08-07 | 24.60 | 24.61 | 24.56 | 24.58 | -0.026% | 8,668 | +7.437% |
| 2025-08-06 | 24.56 | 24.60 | 24.55 | 24.59 | +0.143% | 30,116 | +7.409% |
| 2025-08-05 | 24.54 | 24.55 | 24.54 | 24.55 | -0.041% | 29,501 | +7.562% |
| 2025-08-04 | 24.54 | 24.56 | 24.54 | 24.56 | +0.314% | 4,905 | +7.518% |
| 2025-08-01 | 24.47 | 24.50 | 24.45 | 24.48 | -0.353% | 26,791 | +7.856% |
| 2025-07-31 | 24.60 | 24.62 | 24.56 | 24.57 | -0.041% | 29,915 | +7.475% |
| 2025-07-30 | 24.58 | 24.59 | 24.58 | 24.58 | -0.043% | 5,877 | +7.431% |
| 2025-07-29 | 24.59 | 24.61 | 24.57 | 24.59 | -0.018% | 5,270 | +7.385% |
| 2025-07-28 | 24.59 | 24.63 | 24.58 | 24.59 | 0.000% | 1,464 | +7.365% |
| 2025-07-25 | 24.56 | 24.59 | 24.56 | 24.59 | +0.102% | 870 | +7.365% |
| 2025-07-24 | 24.56 | 24.57 | 24.56 | 24.57 | +0.040% | 127 | +7.475% |
| 2025-07-23 | 24.52 | 24.56 | 24.51 | 24.56 | +0.205% | 6,342 | +7.517% |
| 2025-07-22 | 24.49 | 24.51 | 24.49 | 24.51 | +0.041% | 1,700 | +7.738% |
| 2025-07-21 | 24.50 | 24.54 | 24.50 | 24.50 | +0.020% | 36,519 | +7.782% |
| 2025-07-18 | 24.49 | 24.51 | 24.48 | 24.50 | +0.039% | 14,139 | +7.804% |
| 2025-07-17 | 24.45 | 24.49 | 24.45 | 24.49 | +0.124% | 1,265 | +7.846% |
| 2025-07-16 | 24.42 | 24.47 | 24.42 | 24.45 | +0.065% | 5,135 | +7.980% |
| 2025-07-15 | 24.45 | 24.45 | 24.43 | 24.44 | -0.045% | 2,941 | +8.051% |
| 2025-07-14 | 24.42 | 24.45 | 24.42 | 24.45 | +0.104% | 2,443 | +8.002% |
| 2025-07-11 | 24.43 | 24.44 | 24.42 | 24.42 | -0.104% | 11,074 | +8.114% |
| 2025-07-10 | 24.42 | 24.47 | 24.42 | 24.45 | +0.082% | 21,774 | +8.002% |
| 2025-07-09 | 24.40 | 24.44 | 24.40 | 24.43 | +0.164% | 6,030 | +8.090% |
| 2025-07-08 | 24.38 | 24.40 | 24.38 | 24.39 | +0.021% | 8,541 | +8.268% |
| 2025-07-07 | 24.41 | 24.43 | 24.38 | 24.39 | -0.184% | 6,293 | +8.290% |
| 2025-07-03 | 24.43 | 24.44 | 24.42 | 24.43 | +0.185% | 11,205 | +8.090% |
| 2025-07-02 | 24.37 | 24.39 | 24.37 | 24.39 | +0.062% | 2,064 | +8.290% |
| 2025-07-01 | 24.37 | 24.38 | 24.35 | 24.37 | -0.047% | 11,989 | +8.357% |
| 2025-06-30 | 24.35 | 24.38 | 24.34 | 24.38 | +0.130% | 179,363 | +8.305% |
| 2025-06-27 | 24.31 | 24.37 | 24.30 | 24.35 | +0.164% | 10,133 | +8.446% |
| 2025-06-26 | 24.28 | 24.31 | 24.28 | 24.31 | +0.227% | 9,089 | +8.624% |
| 2025-06-25 | 24.26 | 24.26 | 24.25 | 24.25 | -0.021% | 7,786 | +8.870% |
| 2025-06-24 | 24.23 | 24.26 | 24.22 | 24.26 | +0.310% | 12,957 | +8.848% |
| 2025-06-23 | 24.15 | 24.18 | 24.10 | 24.18 | +0.244% | 19,031 | +9.185% |
| 2025-06-20 | 24.14 | 24.14 | 24.10 | 24.13 | -0.003% | 125,384 | +9.452% |
| 2025-06-18 | 24.09 | 24.17 | 24.09 | 24.13 | +0.071% | 28,689 | +9.448% |
| 2025-06-17 | 24.13 | 24.17 | 24.10 | 24.11 | -0.239% | 47,239 | +9.525% |
| 2025-06-16 | 24.15 | 24.19 | 24.15 | 24.17 | +0.281% | 5,774 | +9.263% |
| 2025-06-13 | 24.14 | 24.19 | 24.10 | 24.10 | -0.334% | 275,774 | +9.571% |
| 2025-06-12 | 24.14 | 24.20 | 24.14 | 24.18 | +0.117% | 91,005 | +9.205% |
| 2025-06-11 | 24.18 | 24.18 | 24.15 | 24.15 | -0.072% | 324 | +9.332% |
| 2025-06-10 | 24.13 | 24.17 | 24.13 | 24.17 | +0.145% | 4,696 | +9.253% |
| 2025-06-09 | 24.11 | 24.15 | 24.11 | 24.14 | +0.037% | 11,897 | +9.412% |
| 2025-06-06 | 24.11 | 24.16 | 24.11 | 24.13 | +0.191% | 3,696 | +9.452% |
| 2025-06-05 | 24.10 | 24.14 | 24.05 | 24.08 | -0.207% | 104,473 | +9.662% |
| 2025-06-04 | 24.11 | 24.13 | 24.10 | 24.13 | +0.124% | 6,116 | +9.434% |
| 2025-06-03 | 24.08 | 24.12 | 24.07 | 24.10 | +0.166% | 4,728 | +9.571% |
| 2025-06-02 | 24.02 | 24.07 | 24.01 | 24.06 | +0.143% | 11,861 | +9.753% |
| 2025-05-30 | 24.01 | 24.03 | 23.97 | 24.03 | +0.037% | 5,786 | +9.909% |
| 2025-05-29 | 24.05 | 24.06 | 23.98 | 24.02 | +0.029% | 22,515 | +9.950% |
| 2025-05-28 | 24.03 | 24.03 | 23.99 | 24.01 | -0.057% | 35,207 | +9.981% |
| 2025-05-27 | 23.98 | 24.04 | 23.97 | 24.02 | +0.350% | 151,685 | +9.918% |
| 2025-05-23 | 23.93 | 23.95 | 23.90 | 23.94 | -0.208% | 52,622 | +10.303% |
| 2025-05-22 | 23.99 | 24.01 | 23.93 | 23.99 | +0.187% | 99,995 | +10.073% |
| 2025-05-21 | 23.97 | 24.04 | 23.93 | 23.95 | -0.358% | 6,581 | +10.278% |
| 2025-05-20 | 24.04 | 24.07 | 24.01 | 24.03 | -0.119% | 8,731 | +9.884% |
| 2025-05-19 | 24.05 | 24.06 | 24.03 | 24.06 | +0.083% | 20,996 | +9.753% |
| 2025-05-16 | 24.01 | 24.06 | 23.98 | 24.04 | -0.042% | 25,187 | +9.844% |
| 2025-05-15 | 23.96 | 24.09 | 23.94 | 24.05 | +0.349% | 82,455 | +9.798% |
| 2025-05-14 | 23.97 | 23.99 | 23.93 | 23.97 | +0.029% | 45,415 | +10.181% |
| 2025-05-13 | 23.97 | 24.00 | 23.91 | 23.96 | +0.144% | 107,463 | +10.213% |
| 2025-05-12 | 23.90 | 23.94 | 23.87 | 23.93 | +0.526% | 86,428 | +10.372% |
| 2025-05-09 | 23.82 | 23.82 | 23.77 | 23.80 | +0.042% | 55,039 | +10.952% |
| 2025-05-08 | 23.78 | 23.84 | 23.75 | 23.79 | +0.042% | 20,273 | +10.998% |
| 2025-05-07 | 23.75 | 23.78 | 23.73 | 23.78 | +0.149% | 77,477 | +11.045% |
| 2025-05-06 | 23.74 | 23.77 | 23.72 | 23.74 | -0.169% | 6,093 | +11.210% |
| 2025-05-05 | 23.80 | 23.81 | 23.78 | 23.79 | -0.189% | 12,845 | +11.022% |
| 2025-05-02 | 23.79 | 23.84 | 23.78 | 23.83 | +0.337% | 22,190 | +10.812% |
| 2025-05-01 | 23.75 | 23.79 | 23.74 | 23.75 | +0.084% | 46,493 | +11.185% |
| 2025-04-30 | 23.58 | 23.73 | 23.58 | 23.73 | +0.084% | 35,233 | +11.279% |
| 2025-04-29 | 23.65 | 23.71 | 23.64 | 23.71 | +0.169% | 27,516 | +11.373% |
| 2025-04-28 | 23.66 | 23.68 | 23.60 | 23.67 | 0.000% | 29,246 | +11.561% |
| 2025-04-25 | 23.60 | 23.67 | 23.58 | 23.67 | +0.212% | 23,113 | +11.561% |
| 2025-04-24 | 23.55 | 23.63 | 23.54 | 23.62 | +0.297% | 14,170 | +11.797% |
| 2025-04-23 | 23.59 | 23.61 | 23.54 | 23.55 | +0.298% | 10,300 | +12.130% |
| 2025-04-22 | 23.43 | 23.49 | 23.43 | 23.48 | +0.385% | 50,192 | +12.464% |
| 2025-04-21 | 23.39 | 23.42 | 23.36 | 23.39 | -0.383% | 13,713 | +12.897% |
| 2025-04-17 | 23.45 | 23.51 | 23.43 | 23.48 | +0.043% | 17,813 | +12.464% |
| 2025-04-16 | 23.50 | 23.50 | 23.41 | 23.47 | -0.213% | 23,173 | +12.512% |
| 2025-04-15 | 23.57 | 23.59 | 23.52 | 23.52 | -0.213% | 17,756 | +12.273% |
| 2025-04-14 | 23.59 | 23.59 | 23.54 | 23.57 | 0.000% | 7,927 | +12.034% |