ZJAN
Innovator Equity Defined Protection ETF - 1 Yr January
stockBATSETF
At CloseSep 30, 2026 11:13:45 AM EDT
28.43USD0.000%(0.00)3,415
28.45Bid29.41Ask0.96SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.46USD+0.106%(+0.03)
ZJAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.44 | 28.46 | 28.44 | 28.46 | +0.092% | 1,482 | 0.000% |
| 2026-10-01 | 28.40 | 28.43 | 28.40 | 28.43 | +0.015% | 21,557 | +0.092% |
| 2026-09-30 | 28.45 | 28.47 | 28.42 | 28.43 | +0.028% | 10,130 | +0.108% |
| 2026-09-29 | 28.39 | 28.44 | 28.39 | 28.42 | +0.007% | 8,622 | +0.136% |
| 2026-09-28 | 28.39 | 28.42 | 28.39 | 28.42 | -0.002% | 12,630 | +0.143% |
| 2026-09-25 | 28.46 | 28.46 | 28.40 | 28.42 | +0.106% | 7,015 | +0.141% |
| 2026-09-24 | 28.41 | 28.41 | 28.37 | 28.39 | -0.089% | 11,920 | +0.247% |
| 2026-09-23 | 28.41 | 28.42 | 28.39 | 28.42 | -0.052% | 3,907 | +0.158% |
| 2026-09-22 | 28.40 | 28.45 | 28.40 | 28.43 | +0.063% | 3,703 | +0.106% |
| 2026-09-21 | 28.38 | 28.42 | 28.38 | 28.41 | +0.131% | 4,021 | +0.169% |
| 2026-09-18 | 28.34 | 28.37 | 28.33 | 28.37 | +0.035% | 35,550 | +0.300% |
| 2026-09-17 | 28.33 | 28.37 | 28.33 | 28.36 | +0.211% | 2,840 | +0.336% |
| 2026-09-16 | 28.34 | 28.37 | 28.30 | 28.30 | -0.088% | 2,482 | +0.548% |
| 2026-09-15 | 28.33 | 28.35 | 28.31 | 28.33 | -0.053% | 1,703 | +0.459% |
| 2026-09-14 | 28.34 | 28.34 | 28.34 | 28.34 | -0.035% | 491 | +0.406% |
| 2026-09-11 | 28.36 | 28.37 | 28.33 | 28.36 | +0.258% | 1,182 | +0.370% |
| 2026-09-10 | 28.35 | 28.35 | 28.28 | 28.28 | -0.187% | 152,104 | +0.629% |
| 2026-09-09 | 28.32 | 28.34 | 28.32 | 28.34 | -0.071% | 2,079 | +0.441% |
| 2026-09-08 | 28.32 | 28.36 | 28.32 | 28.36 | -0.053% | 3,263 | +0.370% |
| 2026-09-04 | 28.38 | 28.40 | 28.35 | 28.37 | +0.071% | 2,950 | +0.317% |
| 2026-09-03 | 28.34 | 28.38 | 28.33 | 28.35 | +0.035% | 190,021 | +0.388% |
| 2026-09-02 | 28.32 | 28.35 | 28.32 | 28.34 | +0.106% | 1,865 | +0.423% |
| 2026-09-01 | 28.30 | 28.35 | 28.30 | 28.31 | -0.106% | 4,724 | +0.529% |
| 2026-08-31 | 28.31 | 28.35 | 28.31 | 28.34 | 0.000% | 3,010 | +0.423% |
| 2026-08-28 | 28.31 | 28.34 | 28.31 | 28.34 | 0.000% | 5,072 | +0.423% |
| 2026-08-27 | 28.33 | 28.34 | 28.32 | 28.34 | +0.177% | 2,672 | +0.423% |
| 2026-08-26 | 28.31 | 28.33 | 28.29 | 28.29 | -0.018% | 141,528 | +0.601% |
| 2026-08-25 | 28.30 | 28.30 | 28.28 | 28.30 | +0.018% | 3,083 | +0.583% |
| 2026-08-24 | 28.29 | 28.31 | 28.27 | 28.29 | +0.071% | 1,203 | +0.601% |
| 2026-08-21 | 28.30 | 28.30 | 28.27 | 28.27 | +0.035% | 6,270 | +0.672% |
| 2026-08-20 | 28.27 | 28.29 | 28.26 | 28.26 | -0.071% | 2,342 | +0.708% |
| 2026-08-19 | 28.29 | 28.32 | 28.27 | 28.28 | -0.017% | 11,244 | +0.636% |
| 2026-08-18 | 28.26 | 28.31 | 28.26 | 28.28 | -0.036% | 2,159 | +0.619% |
| 2026-08-17 | 28.30 | 28.30 | 28.28 | 28.30 | -0.018% | 9,480 | +0.583% |
| 2026-08-14 | 28.29 | 28.30 | 28.27 | 28.30 | +0.088% | 7,044 | +0.565% |
| 2026-08-13 | 28.30 | 28.30 | 28.27 | 28.27 | +0.088% | 27,575 | +0.654% |
| 2026-08-12 | 28.25 | 28.27 | 28.25 | 28.25 | +0.035% | 3,689 | +0.743% |
| 2026-08-11 | 28.28 | 28.28 | 28.24 | 28.24 | -0.088% | 3,768 | +0.779% |
| 2026-08-10 | 28.20 | 28.28 | 28.20 | 28.26 | +0.017% | 101,118 | +0.690% |
| 2026-08-07 | 28.26 | 28.26 | 28.25 | 28.26 | +0.071% | 7,609 | +0.708% |
| 2026-08-06 | 28.26 | 28.26 | 28.22 | 28.24 | 0.000% | 5,943 | +0.779% |
| 2026-08-05 | 28.27 | 28.27 | 28.24 | 28.24 | +0.071% | 2,229 | +0.779% |
| 2026-08-04 | 28.21 | 28.23 | 28.21 | 28.22 | +0.089% | 3,037 | +0.850% |
| 2026-08-03 | 28.19 | 28.20 | 28.17 | 28.20 | +0.196% | 5,206 | +0.940% |
| 2026-07-31 | 28.09 | 28.14 | 28.09 | 28.14 | +0.152% | 7,745 | +1.138% |
| 2026-07-30 | 28.07 | 28.10 | 28.07 | 28.10 | +0.220% | 3,757 | +1.292% |
| 2026-07-29 | 28.05 | 28.06 | 28.04 | 28.04 | -0.195% | 2,583 | +1.515% |
| 2026-07-28 | 28.07 | 28.09 | 28.07 | 28.09 | +0.071% | 6,031 | +1.317% |
| 2026-07-27 | 28.07 | 28.07 | 28.04 | 28.07 | +0.036% | 546 | +1.389% |
| 2026-07-24 | 28.03 | 28.08 | 28.03 | 28.06 | +0.080% | 5,147 | +1.426% |
| 2026-07-23 | 28.02 | 28.07 | 28.02 | 28.04 | -0.222% | 3,441 | +1.507% |
| 2026-07-22 | 28.09 | 28.11 | 28.08 | 28.10 | 0.000% | 3,725 | +1.281% |
| 2026-07-21 | 28.08 | 28.10 | 28.08 | 28.10 | +0.143% | 7,690 | +1.281% |
| 2026-07-20 | 28.06 | 28.06 | 28.06 | 28.06 | -0.036% | 655 | +1.426% |
| 2026-07-17 | 28.06 | 28.10 | 28.06 | 28.07 | -0.036% | 3,157 | +1.389% |
| 2026-07-16 | 28.08 | 28.08 | 28.08 | 28.08 | -0.107% | 507 | +1.353% |
| 2026-07-15 | 28.11 | 28.11 | 28.07 | 28.11 | +0.053% | 6,107 | +1.245% |
| 2026-07-14 | 28.09 | 28.11 | 28.07 | 28.09 | +0.089% | 1,630 | +1.299% |
| 2026-07-13 | 28.08 | 28.08 | 28.07 | 28.07 | -0.089% | 769 | +1.389% |
| 2026-07-10 | 28.09 | 28.11 | 28.07 | 28.09 | +0.071% | 4,856 | +1.299% |
| 2026-07-09 | 28.05 | 28.07 | 28.04 | 28.07 | +0.153% | 13,069 | +1.371% |
| 2026-07-08 | 28.00 | 28.03 | 27.99 | 28.03 | -0.029% | 2,157 | +1.527% |
| 2026-07-07 | 28.06 | 28.06 | 28.01 | 28.04 | +0.036% | 2,480 | +1.498% |
| 2026-07-06 | 28.02 | 28.05 | 28.02 | 28.03 | +0.088% | 4,082 | +1.534% |
| 2026-07-02 | 28.03 | 28.03 | 27.97 | 28.01 | -0.035% | 2,439 | +1.624% |
| 2026-07-01 | 27.96 | 28.02 | 27.95 | 28.02 | +0.073% | 33,619 | +1.588% |
| 2026-06-30 | 27.98 | 28.02 | 27.97 | 27.99 | +0.070% | 2,934 | +1.662% |
| 2026-06-29 | 27.94 | 27.98 | 27.94 | 27.98 | +0.145% | 8,890 | +1.734% |
| 2026-06-26 | 27.92 | 27.96 | 27.92 | 27.93 | +0.020% | 6,784 | +1.882% |
| 2026-06-25 | 27.93 | 27.93 | 27.91 | 27.93 | -0.006% | 2,287 | +1.902% |
| 2026-06-24 | 27.97 | 27.97 | 27.93 | 27.93 | -0.014% | 1,360 | +1.895% |
| 2026-06-23 | 27.91 | 27.95 | 27.91 | 27.93 | -0.162% | 9,905 | +1.881% |
| 2026-06-22 | 27.98 | 28.00 | 27.96 | 27.98 | -0.036% | 1,014 | +1.716% |
| 2026-06-18 | 27.98 | 27.99 | 27.98 | 27.99 | +0.180% | 199 | +1.679% |
| 2026-06-17 | 28.00 | 28.02 | 27.94 | 27.94 | -0.215% | 5,220 | +1.862% |
| 2026-06-16 | 28.04 | 28.04 | 27.98 | 28.00 | -0.018% | 3,170 | +1.643% |
| 2026-06-15 | 27.99 | 28.03 | 27.98 | 28.00 | +0.233% | 6,422 | +1.625% |
| 2026-06-12 | 27.94 | 27.94 | 27.94 | 27.94 | +0.107% | 4 | +1.861% |
| 2026-06-11 | 27.88 | 27.91 | 27.88 | 27.91 | +0.195% | 398 | +1.971% |
| 2026-06-10 | 27.93 | 27.93 | 27.86 | 27.86 | -0.176% | 2,853 | +2.169% |
| 2026-06-09 | 27.95 | 27.95 | 27.91 | 27.91 | -0.054% | 702 | +1.989% |
| 2026-06-08 | 27.95 | 27.95 | 27.92 | 27.92 | +0.020% | 21,870 | +1.934% |
| 2026-06-05 | 27.98 | 27.98 | 27.91 | 27.91 | -0.217% | 5,396 | +1.955% |
| 2026-06-04 | 27.97 | 27.98 | 27.97 | 27.98 | -0.017% | 4,342 | +1.734% |
| 2026-06-03 | 27.96 | 27.98 | 27.96 | 27.98 | -0.054% | 3,512 | +1.716% |
| 2026-06-02 | 27.99 | 28.01 | 27.95 | 28.00 | +0.054% | 18,070 | +1.661% |
| 2026-06-01 | 27.96 | 27.98 | 27.96 | 27.98 | +0.072% | 11,945 | +1.716% |
| 2026-05-29 | 27.95 | 27.98 | 27.95 | 27.96 | -0.071% | 4,747 | +1.788% |
| 2026-05-28 | 27.86 | 27.98 | 27.86 | 27.98 | +0.179% | 9,622 | +1.716% |
| 2026-05-27 | 27.97 | 27.97 | 27.93 | 27.93 | -0.036% | 7,316 | +1.898% |
| 2026-05-26 | 27.92 | 27.94 | 27.92 | 27.94 | +0.072% | 2,035 | +1.861% |
| 2026-05-22 | 27.93 | 27.95 | 27.92 | 27.92 | +0.090% | 1,895 | +1.934% |
| 2026-05-21 | 27.91 | 27.91 | 27.86 | 27.89 | 0.000% | 47,013 | +2.025% |
| 2026-05-20 | 27.88 | 27.94 | 27.86 | 27.89 | +0.126% | 6,692 | +2.025% |
| 2026-05-19 | 27.87 | 27.88 | 27.86 | 27.86 | -0.090% | 10,012 | +2.154% |
| 2026-05-18 | 27.85 | 27.89 | 27.85 | 27.89 | +0.034% | 1,936 | +2.062% |
| 2026-05-15 | 27.87 | 27.90 | 27.86 | 27.88 | -0.105% | 5,502 | +2.096% |
| 2026-05-14 | 27.89 | 27.92 | 27.89 | 27.90 | +0.089% | 8,178 | +1.989% |
| 2026-05-13 | 27.85 | 27.88 | 27.85 | 27.88 | +0.039% | 6,298 | +2.080% |
| 2026-05-12 | 27.83 | 27.87 | 27.83 | 27.87 | -0.000% | 406 | +2.120% |
| 2026-05-11 | 27.89 | 27.89 | 27.86 | 27.87 | -0.039% | 4,441 | +2.120% |
| 2026-05-08 | 27.86 | 27.89 | 27.86 | 27.88 | +0.144% | 4,261 | +2.080% |
| 2026-05-07 | 27.87 | 27.87 | 27.84 | 27.84 | -0.018% | 1,884 | +2.227% |
| 2026-05-06 | 27.81 | 27.86 | 27.81 | 27.84 | +0.162% | 749 | +2.209% |
| 2026-05-05 | 27.82 | 27.82 | 27.79 | 27.80 | +0.108% | 1,089 | +2.374% |
| 2026-05-04 | 27.76 | 27.79 | 27.76 | 27.77 | -0.090% | 570 | +2.485% |
| 2026-05-01 | 27.78 | 27.82 | 27.78 | 27.80 | -0.018% | 3,762 | +2.393% |
| 2026-04-30 | 27.76 | 27.80 | 27.73 | 27.80 | +0.276% | 2,871 | +2.374% |
| 2026-04-29 | 27.72 | 27.73 | 27.70 | 27.72 | -0.005% | 3,587 | +2.656% |
| 2026-04-28 | 27.72 | 27.73 | 27.71 | 27.73 | -0.072% | 2,497 | +2.651% |
| 2026-04-27 | 27.74 | 27.76 | 27.74 | 27.75 | +0.054% | 771 | +2.577% |
| 2026-04-24 | 27.73 | 27.73 | 27.71 | 27.73 | +0.100% | 1,556 | +2.633% |
| 2026-04-23 | 27.73 | 27.75 | 27.69 | 27.70 | -0.074% | 2,823 | +2.735% |
| 2026-04-22 | 27.73 | 27.73 | 27.69 | 27.72 | +0.155% | 2,590 | +2.659% |
| 2026-04-21 | 27.71 | 27.71 | 27.66 | 27.68 | -0.088% | 2,269 | +2.818% |
| 2026-04-20 | 27.69 | 27.73 | 27.68 | 27.70 | -0.021% | 1,227 | +2.728% |
| 2026-04-17 | 27.73 | 27.73 | 27.71 | 27.71 | +0.199% | 968 | +2.707% |
| 2026-04-16 | 27.66 | 27.66 | 27.60 | 27.66 | +0.018% | 35,080 | +2.911% |
| 2026-04-15 | 27.64 | 27.65 | 27.61 | 27.65 | +0.145% | 3,788 | +2.929% |
| 2026-04-14 | 27.59 | 27.62 | 27.58 | 27.61 | +0.272% | 1,500 | +3.079% |
| 2026-04-13 | 27.46 | 27.56 | 27.46 | 27.54 | +0.091% | 25,922 | +3.359% |
| 2026-04-10 | 27.50 | 27.53 | 27.49 | 27.51 | +0.109% | 16,424 | +3.453% |
| 2026-04-09 | 27.45 | 27.53 | 27.45 | 27.48 | +0.073% | 30,219 | +3.566% |
| 2026-04-08 | 27.49 | 27.50 | 27.43 | 27.46 | +0.292% | 36,059 | +3.642% |
| 2026-04-07 | 27.28 | 27.38 | 27.28 | 27.38 | +0.220% | 9,712 | +3.944% |
| 2026-04-06 | 27.31 | 27.37 | 27.30 | 27.32 | +0.073% | 25,362 | +4.173% |
| 2026-04-02 | 27.26 | 27.32 | 27.26 | 27.30 | +0.037% | 15,088 | +4.249% |
| 2026-04-01 | 27.31 | 27.33 | 27.29 | 27.29 | +0.110% | 19,144 | +4.287% |
| 2026-03-31 | 27.22 | 27.28 | 27.19 | 27.26 | +0.405% | 29,918 | +4.402% |
| 2026-03-30 | 27.19 | 27.19 | 27.13 | 27.15 | +0.037% | 8,597 | +4.825% |
| 2026-03-27 | 27.17 | 27.18 | 27.14 | 27.14 | -0.184% | 3,773 | +4.864% |
| 2026-03-26 | 27.28 | 27.29 | 27.19 | 27.19 | -0.439% | 32,897 | +4.671% |
| 2026-03-25 | 27.30 | 27.33 | 27.29 | 27.31 | +0.110% | 5,410 | +4.211% |
| 2026-03-24 | 27.24 | 27.29 | 27.23 | 27.28 | -0.037% | 122,938 | +4.326% |
| 2026-03-23 | 27.28 | 27.34 | 27.28 | 27.29 | +0.222% | 7,434 | +4.287% |
| 2026-03-20 | 27.27 | 27.27 | 27.21 | 27.23 | -0.258% | 7,397 | +4.519% |
| 2026-03-19 | 27.27 | 27.31 | 27.27 | 27.30 | -0.146% | 4,410 | +4.249% |
| 2026-03-18 | 27.38 | 27.39 | 27.34 | 27.34 | -0.187% | 21,478 | +4.097% |
| 2026-03-17 | 27.38 | 27.41 | 27.38 | 27.39 | +0.059% | 653 | +3.902% |
| 2026-03-16 | 27.36 | 27.40 | 27.35 | 27.38 | +0.091% | 4,712 | +3.963% |
| 2026-03-13 | 27.39 | 27.39 | 27.33 | 27.35 | +0.012% | 4,872 | +4.059% |
| 2026-03-12 | 27.40 | 27.40 | 27.35 | 27.35 | -0.340% | 4,436 | +4.071% |
| 2026-03-11 | 27.43 | 27.44 | 27.42 | 27.44 | +0.036% | 2,643 | +3.717% |
| 2026-03-10 | 27.47 | 27.48 | 27.43 | 27.43 | -0.035% | 1,081 | +3.754% |
| 2026-03-09 | 27.38 | 27.45 | 27.34 | 27.44 | +0.036% | 23,133 | +3.718% |
| 2026-03-06 | 27.42 | 27.44 | 27.41 | 27.43 | -0.073% | 2,168 | +3.755% |
| 2026-03-05 | 27.48 | 27.48 | 27.44 | 27.45 | -0.181% | 675 | +3.679% |
| 2026-03-04 | 27.47 | 27.52 | 27.47 | 27.50 | +0.146% | 10,319 | +3.491% |
| 2026-03-03 | 27.41 | 27.47 | 27.38 | 27.46 | -0.044% | 11,229 | +3.642% |
| 2026-03-02 | 27.48 | 27.51 | 27.45 | 27.47 | -0.138% | 6,288 | +3.596% |
| 2026-02-27 | 27.48 | 27.51 | 27.47 | 27.51 | 0.000% | 15,719 | +3.453% |
| 2026-02-26 | 27.52 | 27.52 | 27.45 | 27.51 | -0.018% | 2,559 | +3.453% |
| 2026-02-25 | 27.49 | 27.54 | 27.49 | 27.52 | +0.055% | 17,320 | +3.434% |
| 2026-02-24 | 27.41 | 27.53 | 27.41 | 27.50 | +0.292% | 123,327 | +3.491% |
| 2026-02-23 | 27.48 | 27.49 | 27.42 | 27.42 | -0.254% | 25,040 | +3.793% |
| 2026-02-20 | 27.45 | 27.49 | 27.45 | 27.49 | +0.218% | 19,042 | +3.529% |
| 2026-02-19 | 27.45 | 27.47 | 27.43 | 27.43 | -0.073% | 12,858 | +3.755% |
| 2026-02-18 | 27.49 | 27.49 | 27.44 | 27.45 | +0.146% | 3,735 | +3.679% |
| 2026-02-17 | 27.45 | 27.46 | 27.37 | 27.41 | -0.097% | 5,458 | +3.831% |
| 2026-02-13 | 27.45 | 27.48 | 27.41 | 27.44 | -0.012% | 13,289 | +3.730% |
| 2026-02-12 | 27.51 | 27.51 | 27.44 | 27.44 | -0.254% | 12,091 | +3.717% |
| 2026-02-11 | 27.49 | 27.51 | 27.48 | 27.51 | 0.000% | 163,474 | +3.453% |
| 2026-02-10 | 27.51 | 27.53 | 27.50 | 27.51 | +0.037% | 6,947 | +3.453% |
| 2026-02-09 | 27.48 | 27.53 | 27.48 | 27.50 | +0.088% | 9,285 | +3.492% |
| 2026-02-06 | 27.43 | 27.50 | 27.43 | 27.48 | +0.239% | 11,843 | +3.583% |
| 2026-02-05 | 27.41 | 27.42 | 27.39 | 27.41 | -0.146% | 11,616 | +3.831% |
| 2026-02-04 | 27.47 | 27.47 | 27.40 | 27.45 | -0.073% | 28,143 | +3.679% |
| 2026-02-03 | 27.50 | 27.50 | 27.43 | 27.47 | -0.109% | 19,428 | +3.604% |
| 2026-02-02 | 27.43 | 27.51 | 27.43 | 27.50 | +0.073% | 39,446 | +3.491% |
| 2026-01-30 | 27.49 | 27.49 | 27.44 | 27.48 | -0.029% | 22,734 | +3.566% |
| 2026-01-29 | 27.47 | 27.49 | 27.42 | 27.49 | -0.044% | 29,256 | +3.536% |
| 2026-01-28 | 27.49 | 27.50 | 27.45 | 27.50 | +0.056% | 42,080 | +3.491% |
| 2026-01-27 | 27.44 | 27.49 | 27.44 | 27.48 | +0.053% | 18,091 | +3.549% |
| 2026-01-26 | 27.46 | 27.47 | 27.45 | 27.47 | +0.162% | 11,575 | +3.604% |
| 2026-01-23 | 27.43 | 27.44 | 27.43 | 27.43 | -0.005% | 12,221 | +3.772% |
| 2026-01-22 | 27.46 | 27.46 | 27.40 | 27.43 | +0.067% | 42,079 | +3.766% |
| 2026-01-21 | 27.39 | 27.44 | 27.36 | 27.41 | +0.215% | 61,150 | +3.836% |
| 2026-01-20 | 27.38 | 27.41 | 27.35 | 27.35 | -0.255% | 196,354 | +4.059% |
| 2026-01-16 | 27.47 | 27.47 | 27.42 | 27.42 | -0.036% | 48,732 | +3.793% |
| 2026-01-15 | 27.46 | 27.47 | 27.43 | 27.43 | +0.036% | 95,469 | +3.755% |
| 2026-01-14 | 27.42 | 27.44 | 27.38 | 27.42 | 0.000% | 199,898 | +3.793% |
| 2026-01-13 | 27.42 | 27.46 | 27.41 | 27.42 | -0.182% | 70,916 | +3.793% |
| 2026-01-12 | 27.40 | 27.51 | 27.40 | 27.47 | +0.182% | 117,714 | +3.604% |
| 2026-01-09 | 27.38 | 27.47 | 27.38 | 27.42 | +0.036% | 101,038 | +3.793% |
| 2026-01-08 | 27.42 | 27.42 | 27.39 | 27.41 | -0.036% | 43,152 | +3.831% |
| 2026-01-07 | 27.44 | 27.44 | 27.42 | 27.42 | -0.036% | 47,478 | +3.793% |
| 2026-01-06 | 27.42 | 27.43 | 27.39 | 27.43 | +0.073% | 161,878 | +3.755% |
| 2026-01-05 | 27.41 | 27.43 | 27.39 | 27.41 | +0.073% | 456,355 | +3.831% |
| 2026-01-02 | 27.39 | 27.40 | 27.35 | 27.39 | +0.110% | 591,082 | +3.907% |
| 2025-12-31 | 27.31 | 27.36 | 27.31 | 27.36 | +0.037% | 134,222 | +4.020% |
| 2025-12-30 | 27.35 | 27.35 | 27.31 | 27.35 | 0.000% | 65,045 | +4.059% |
| 2025-12-29 | 27.32 | 27.35 | 27.30 | 27.35 | +0.165% | 95,464 | +4.059% |
| 2025-12-26 | 27.31 | 27.34 | 27.30 | 27.30 | +0.037% | 10,865 | +4.230% |
| 2025-12-24 | 27.30 | 27.30 | 27.29 | 27.30 | +0.003% | 4,460 | +4.268% |
| 2025-12-23 | 27.31 | 27.31 | 27.29 | 27.29 | -0.014% | 6,942 | +4.271% |
| 2025-12-22 | 27.30 | 27.30 | 27.28 | 27.30 | +0.066% | 6,040 | +4.257% |
| 2025-12-19 | 27.28 | 27.29 | 27.27 | 27.28 | +0.037% | 4,037 | +4.326% |
| 2025-12-18 | 27.28 | 27.28 | 27.25 | 27.27 | +0.091% | 18,991 | +4.364% |
| 2025-12-17 | 27.25 | 27.28 | 27.24 | 27.25 | -0.054% | 7,726 | +4.458% |
| 2025-12-16 | 27.27 | 27.27 | 27.24 | 27.26 | +0.062% | 5,780 | +4.402% |
| 2025-12-15 | 27.27 | 27.27 | 27.24 | 27.24 | +0.029% | 6,986 | +4.467% |
| 2025-12-12 | 27.23 | 27.23 | 27.23 | 27.23 | -0.037% | 398 | +4.498% |
| 2025-12-11 | 27.25 | 27.25 | 27.23 | 27.25 | 0.000% | 1,928 | +4.460% |
| 2025-12-10 | 27.23 | 27.25 | 27.22 | 27.25 | +0.073% | 9,784 | +4.460% |
| 2025-12-09 | 27.23 | 27.23 | 27.22 | 27.23 | +0.037% | 2,667 | +4.536% |
| 2025-12-08 | 27.22 | 27.23 | 27.20 | 27.21 | -0.037% | 18,630 | +4.575% |
| 2025-12-05 | 27.22 | 27.24 | 27.22 | 27.23 | +0.054% | 1,810 | +4.536% |
| 2025-12-04 | 27.19 | 27.23 | 27.19 | 27.21 | +0.038% | 4,816 | +4.593% |
| 2025-12-03 | 27.22 | 27.22 | 27.18 | 27.20 | +0.055% | 3,776 | +4.632% |
| 2025-12-02 | 27.20 | 27.20 | 27.17 | 27.18 | +0.055% | 11,104 | +4.690% |
| 2025-12-01 | 27.16 | 27.17 | 27.16 | 27.17 | -0.044% | 1,731 | +4.748% |
| 2025-11-28 | 27.16 | 27.18 | 27.16 | 27.18 | +0.117% | 1,440 | +4.702% |
| 2025-11-26 | 27.14 | 27.15 | 27.14 | 27.15 | +0.055% | 3,930 | +4.825% |
| 2025-11-25 | 27.09 | 27.14 | 27.08 | 27.14 | +0.175% | 2,984 | +4.883% |
| 2025-11-24 | 27.03 | 27.09 | 27.03 | 27.09 | +0.341% | 248 | +5.067% |
| 2025-11-21 | 26.95 | 27.01 | 26.94 | 27.00 | +0.236% | 11,526 | +5.425% |
| 2025-11-20 | 27.11 | 27.11 | 26.93 | 26.93 | -0.279% | 5,086 | +5.674% |
| 2025-11-19 | 27.01 | 27.01 | 27.01 | 27.01 | +0.065% | 1,750 | +5.379% |
| 2025-11-18 | 26.98 | 26.99 | 26.98 | 26.99 | -0.094% | 341 | +5.448% |
| 2025-11-17 | 27.06 | 27.06 | 27.02 | 27.02 | -0.130% | 647 | +5.349% |
| 2025-11-14 | 27.07 | 27.07 | 27.05 | 27.05 | +0.057% | 212 | +5.211% |
| 2025-11-13 | 27.08 | 27.08 | 27.04 | 27.04 | -0.240% | 4,419 | +5.271% |
| 2025-11-12 | 27.08 | 27.10 | 27.08 | 27.10 | +0.059% | 1,837 | +5.018% |
| 2025-11-11 | 27.06 | 27.08 | 27.05 | 27.08 | +0.235% | 17,591 | +5.080% |
| 2025-11-07 | 26.99 | 27.02 | 26.96 | 27.02 | +0.007% | 4,217 | +5.327% |
| 2025-11-06 | 27.01 | 27.05 | 26.98 | 27.02 | -0.122% | 20,508 | +5.335% |
| 2025-11-05 | 27.02 | 27.07 | 27.02 | 27.05 | +0.116% | 5,926 | +5.207% |
| 2025-11-04 | 27.03 | 27.03 | 27.00 | 27.02 | -0.111% | 1,023 | +5.329% |
| 2025-11-03 | 27.04 | 27.07 | 27.03 | 27.05 | +0.031% | 4,547 | +5.213% |
| 2025-10-31 | 27.05 | 27.05 | 27.03 | 27.04 | -0.031% | 3,775 | +5.245% |
| 2025-10-30 | 27.05 | 27.05 | 27.04 | 27.05 | +0.020% | 4,650 | +5.213% |
| 2025-10-29 | 27.05 | 27.05 | 27.03 | 27.04 | -0.001% | 1,707 | +5.234% |
| 2025-10-28 | 27.05 | 27.06 | 27.05 | 27.05 | 0.000% | 2,885 | +5.232% |
| 2025-10-27 | 27.06 | 27.06 | 27.03 | 27.05 | +0.077% | 3,791 | +5.232% |
| 2025-10-24 | 27.00 | 27.03 | 27.00 | 27.02 | +0.104% | 3,058 | +5.313% |
| 2025-10-23 | 26.96 | 27.02 | 26.96 | 27.00 | +0.129% | 5,540 | +5.423% |
| 2025-10-22 | 26.95 | 26.97 | 26.95 | 26.96 | -0.052% | 1,900 | +5.559% |
| 2025-10-21 | 26.98 | 26.98 | 26.98 | 26.98 | +0.022% | 889 | +5.505% |
| 2025-10-20 | 26.95 | 26.98 | 26.95 | 26.97 | +0.219% | 2,478 | +5.529% |
| 2025-10-17 | 26.89 | 26.92 | 26.88 | 26.91 | +0.168% | 6,821 | +5.760% |
| 2025-10-16 | 26.90 | 26.90 | 26.86 | 26.86 | -0.140% | 1,314 | +5.937% |
| 2025-10-15 | 26.92 | 26.95 | 26.89 | 26.90 | +0.047% | 6,341 | +5.789% |
| 2025-10-14 | 26.86 | 26.90 | 26.86 | 26.89 | -0.019% | 960 | +5.839% |
| 2025-10-13 | 26.87 | 26.90 | 26.87 | 26.89 | +0.280% | 5,647 | +5.819% |
| 2025-10-10 | 26.94 | 26.94 | 26.82 | 26.82 | -0.519% | 1,770 | +6.115% |
| 2025-10-09 | 26.92 | 26.96 | 26.91 | 26.96 | +0.093% | 8,324 | +5.564% |
| 2025-10-08 | 26.93 | 26.94 | 26.93 | 26.93 | +0.074% | 1,066 | +5.662% |
| 2025-10-07 | 26.91 | 26.91 | 26.91 | 26.91 | -0.026% | 104 | +5.740% |
| 2025-10-06 | 26.91 | 26.92 | 26.91 | 26.92 | +0.045% | 2,821 | +5.713% |
| 2025-10-03 | 26.90 | 26.92 | 26.90 | 26.91 | 0.000% | 1,490 | +5.760% |
| 2025-10-02 | 26.91 | 26.91 | 26.89 | 26.91 | +0.056% | 4,959 | +5.760% |
| 2025-10-01 | 26.88 | 26.89 | 26.88 | 26.89 | +0.074% | 4,341 | +5.819% |
| 2025-09-30 | 26.87 | 26.88 | 26.87 | 26.88 | -0.001% | 895 | +5.898% |
| 2025-09-29 | 26.88 | 26.88 | 26.86 | 26.88 | +0.076% | 5,350 | +5.896% |
| 2025-09-26 | 26.85 | 26.86 | 26.82 | 26.86 | +0.112% | 4,323 | +5.977% |
| 2025-09-25 | 26.81 | 26.83 | 26.79 | 26.82 | -0.019% | 12,464 | +6.095% |
| 2025-09-24 | 26.84 | 26.84 | 26.82 | 26.83 | -0.086% | 4,385 | +6.075% |
| 2025-09-23 | 26.86 | 26.87 | 26.85 | 26.85 | -0.100% | 1,997 | +5.984% |
| 2025-09-22 | 26.86 | 26.88 | 26.86 | 26.88 | +0.074% | 480 | +5.878% |
| 2025-09-19 | 26.83 | 26.86 | 26.83 | 26.86 | +0.093% | 680 | +5.957% |
| 2025-09-18 | 26.86 | 26.86 | 26.82 | 26.84 | +0.168% | 4,982 | +6.056% |
| 2025-09-17 | 26.80 | 26.80 | 26.79 | 26.79 | -0.037% | 761 | +6.234% |
| 2025-09-16 | 26.80 | 26.80 | 26.80 | 26.80 | -0.093% | 4,217 | +6.194% |
| 2025-09-15 | 26.82 | 26.82 | 26.82 | 26.82 | +0.071% | 0 | +6.095% |
| 2025-09-12 | 26.79 | 26.81 | 26.79 | 26.81 | -0.014% | 268 | +6.171% |
| 2025-09-11 | 26.78 | 26.81 | 26.78 | 26.81 | +0.111% | 121 | +6.156% |
| 2025-09-10 | 26.79 | 26.79 | 26.75 | 26.78 | +0.056% | 1,460 | +6.273% |
| 2025-09-09 | 26.73 | 26.77 | 26.73 | 26.77 | +0.039% | 2,887 | +6.333% |
| 2025-09-08 | 26.73 | 26.75 | 26.73 | 26.75 | +0.091% | 837 | +6.374% |
| 2025-09-05 | 26.77 | 26.77 | 26.73 | 26.73 | -0.038% | 1,092 | +6.471% |
| 2025-09-04 | 26.72 | 26.74 | 26.72 | 26.74 | +0.171% | 1,319 | +6.430% |
| 2025-09-03 | 26.66 | 26.70 | 26.66 | 26.70 | +0.169% | 2,683 | +6.612% |
| 2025-09-02 | 26.64 | 26.68 | 26.61 | 26.65 | -0.177% | 34,431 | +6.792% |
| 2025-08-29 | 26.70 | 26.70 | 26.70 | 26.70 | -0.085% | 100 | +6.603% |
| 2025-08-28 | 26.70 | 26.74 | 26.70 | 26.72 | +0.064% | 2,377 | +6.512% |
| 2025-08-27 | 26.68 | 26.70 | 26.68 | 26.70 | -0.026% | 400 | +6.580% |
| 2025-08-26 | 26.68 | 26.71 | 26.66 | 26.71 | +0.125% | 5,666 | +6.552% |
| 2025-08-25 | 26.69 | 26.69 | 26.68 | 26.68 | -0.031% | 1,107 | +6.685% |
| 2025-08-22 | 26.60 | 26.68 | 26.60 | 26.68 | +0.244% | 451 | +6.652% |
| 2025-08-21 | 26.59 | 26.62 | 26.58 | 26.62 | -0.002% | 6,700 | +6.912% |
| 2025-08-20 | 26.58 | 26.62 | 26.57 | 26.62 | -0.054% | 2,217 | +6.910% |
| 2025-08-19 | 26.64 | 26.67 | 26.64 | 26.64 | -0.051% | 1,791 | +6.852% |
| 2025-08-18 | 26.62 | 26.66 | 26.62 | 26.65 | +0.014% | 2,006 | +6.797% |
| 2025-08-15 | 26.64 | 26.64 | 26.64 | 26.64 | -0.038% | 0 | +6.812% |
| 2025-08-14 | 26.66 | 26.66 | 26.62 | 26.66 | +0.019% | 13,187 | +6.772% |
| 2025-08-13 | 26.62 | 26.65 | 26.62 | 26.65 | +0.056% | 9,239 | +6.792% |
| 2025-08-12 | 26.61 | 26.65 | 26.61 | 26.64 | +0.282% | 5,215 | +6.852% |
| 2025-08-11 | 26.58 | 26.58 | 26.56 | 26.56 | -0.104% | 1,992 | +7.153% |
| 2025-08-08 | 26.59 | 26.59 | 26.59 | 26.59 | +0.180% | 0 | +7.042% |
| 2025-08-07 | 26.53 | 26.54 | 26.52 | 26.54 | 0.000% | 517 | +7.234% |
| 2025-08-06 | 26.53 | 26.55 | 26.53 | 26.54 | +0.172% | 2,595 | +7.234% |
| 2025-08-05 | 26.51 | 26.51 | 26.48 | 26.49 | -0.021% | 2,247 | +7.419% |
| 2025-08-04 | 26.49 | 26.53 | 26.49 | 26.50 | +0.284% | 5,047 | +7.396% |
| 2025-08-01 | 26.44 | 26.44 | 26.41 | 26.43 | -0.301% | 27,124 | +7.701% |
| 2025-07-31 | 26.54 | 26.55 | 26.49 | 26.50 | -0.008% | 6,689 | +7.377% |
| 2025-07-30 | 26.53 | 26.54 | 26.49 | 26.51 | -0.089% | 2,986 | +7.369% |
| 2025-07-29 | 26.52 | 26.53 | 26.52 | 26.53 | -0.027% | 2,168 | +7.274% |
| 2025-07-28 | 26.52 | 26.54 | 26.52 | 26.54 | +0.066% | 3,017 | +7.245% |
| 2025-07-25 | 26.53 | 26.54 | 26.52 | 26.52 | +0.019% | 6,826 | +7.315% |
| 2025-07-24 | 26.50 | 26.52 | 26.50 | 26.52 | +0.094% | 245 | +7.335% |
| 2025-07-23 | 26.46 | 26.50 | 26.46 | 26.49 | +0.122% | 14,633 | +7.437% |
| 2025-07-22 | 26.43 | 26.46 | 26.43 | 26.46 | +0.067% | 5,449 | +7.568% |
| 2025-07-21 | 26.44 | 26.48 | 26.44 | 26.44 | +0.076% | 17,882 | +7.640% |
| 2025-07-18 | 26.44 | 26.45 | 26.42 | 26.42 | -0.038% | 5,015 | +7.721% |
| 2025-07-17 | 26.39 | 26.43 | 26.39 | 26.43 | +0.076% | 675 | +7.681% |
| 2025-07-16 | 26.38 | 26.41 | 26.37 | 26.41 | +0.054% | 1,274 | +7.762% |
| 2025-07-15 | 26.40 | 26.40 | 26.40 | 26.40 | +0.041% | 212 | +7.821% |
| 2025-07-14 | 26.39 | 26.39 | 26.37 | 26.39 | +0.028% | 1,353 | +7.864% |
| 2025-07-11 | 26.38 | 26.38 | 26.37 | 26.38 | -0.066% | 7,935 | +7.895% |
| 2025-07-10 | 26.39 | 26.41 | 26.37 | 26.39 | +0.133% | 7,126 | +7.823% |
| 2025-07-09 | 26.34 | 26.36 | 26.34 | 26.36 | +0.054% | 4,867 | +7.967% |
| 2025-07-08 | 26.33 | 26.35 | 26.33 | 26.35 | -0.019% | 3,864 | +8.025% |
| 2025-07-07 | 26.35 | 26.35 | 26.32 | 26.35 | -0.133% | 4,548 | +8.005% |
| 2025-07-03 | 26.39 | 26.39 | 26.39 | 26.39 | +0.135% | 53 | +7.861% |
| 2025-07-02 | 26.32 | 26.35 | 26.30 | 26.35 | +0.190% | 20,748 | +8.008% |
| 2025-07-01 | 26.33 | 26.33 | 26.29 | 26.30 | -0.101% | 26,304 | +8.213% |
| 2025-06-30 | 26.31 | 26.33 | 26.30 | 26.33 | +0.159% | 709 | +8.103% |
| 2025-06-27 | 26.27 | 26.29 | 26.27 | 26.29 | +0.133% | 1,732 | +8.275% |
| 2025-06-26 | 26.25 | 26.27 | 26.24 | 26.25 | +0.153% | 14,943 | +8.419% |
| 2025-06-25 | 26.23 | 26.23 | 26.21 | 26.21 | -0.038% | 1,769 | +8.585% |
| 2025-06-24 | 26.20 | 26.23 | 26.20 | 26.22 | +0.284% | 5,106 | +8.543% |
| 2025-06-23 | 26.09 | 26.15 | 26.07 | 26.15 | +0.308% | 1,816 | +8.852% |
| 2025-06-20 | 26.09 | 26.13 | 26.07 | 26.07 | -0.076% | 2,725 | +9.187% |
| 2025-06-18 | 26.10 | 26.11 | 26.09 | 26.09 | +0.001% | 2,674 | +9.104% |
| 2025-06-17 | 26.09 | 26.09 | 26.08 | 26.08 | -0.126% | 415 | +9.105% |
| 2025-06-16 | 26.12 | 26.12 | 26.12 | 26.12 | +0.068% | 2,727 | +8.968% |
| 2025-06-13 | 26.11 | 26.11 | 26.03 | 26.10 | -0.088% | 3,447 | +9.042% |
| 2025-06-12 | 26.12 | 26.12 | 26.12 | 26.12 | +0.121% | 3,328 | +8.946% |
| 2025-06-11 | 26.13 | 26.13 | 26.09 | 26.09 | -0.069% | 967 | +9.078% |
| 2025-06-10 | 26.10 | 26.11 | 26.09 | 26.11 | +0.174% | 5,541 | +9.003% |
| 2025-06-09 | 26.05 | 26.08 | 26.05 | 26.06 | -0.023% | 2,570 | +9.193% |
| 2025-06-06 | 26.06 | 26.08 | 26.06 | 26.07 | +0.211% | 1,285 | +9.168% |
| 2025-06-05 | 26.03 | 26.04 | 25.97 | 26.02 | -0.058% | 7,433 | +9.398% |
| 2025-06-04 | 26.04 | 26.05 | 26.03 | 26.03 | 0.000% | 2,992 | +9.335% |
| 2025-06-03 | 26.00 | 26.03 | 26.00 | 26.03 | +0.170% | 4,280 | +9.335% |
| 2025-06-02 | 25.96 | 25.99 | 25.96 | 25.99 | +0.176% | 814 | +9.522% |
| 2025-05-30 | 25.94 | 25.94 | 25.94 | 25.94 | -0.030% | 3,522 | +9.715% |
| 2025-05-29 | 25.97 | 25.97 | 25.93 | 25.95 | +0.106% | 2,054 | +9.681% |
| 2025-05-28 | 25.95 | 25.97 | 25.91 | 25.92 | -0.076% | 30,314 | +9.798% |
| 2025-05-27 | 25.94 | 25.95 | 25.94 | 25.94 | +0.465% | 974 | +9.714% |
| 2025-05-23 | 25.82 | 25.85 | 25.82 | 25.82 | -0.232% | 2,394 | +10.225% |
| 2025-05-22 | 25.88 | 25.91 | 25.82 | 25.88 | +0.075% | 7,690 | +9.969% |
| 2025-05-21 | 25.93 | 25.97 | 25.86 | 25.86 | -0.344% | 8,278 | +10.051% |
| 2025-05-20 | 25.98 | 25.98 | 25.94 | 25.95 | -0.115% | 8,278 | +9.672% |
| 2025-05-19 | 25.97 | 25.98 | 25.94 | 25.98 | +0.039% | 56,586 | +9.546% |
| 2025-05-16 | 25.97 | 25.97 | 25.93 | 25.97 | +0.116% | 1,470 | +9.588% |
| 2025-05-15 | 25.93 | 25.94 | 25.90 | 25.94 | +0.193% | 3,062 | +9.715% |
| 2025-05-14 | 25.89 | 25.89 | 25.89 | 25.89 | -0.019% | 261 | +9.927% |
| 2025-05-13 | 25.83 | 25.91 | 25.83 | 25.89 | +0.329% | 2,748 | +9.905% |
| 2025-05-12 | 25.80 | 25.84 | 25.80 | 25.81 | +0.526% | 5,554 | +10.267% |
| 2025-05-09 | 25.67 | 25.68 | 25.67 | 25.68 | +0.097% | 920 | +10.847% |
| 2025-05-08 | 25.66 | 25.69 | 25.65 | 25.65 | -0.001% | 654 | +10.955% |
| 2025-05-07 | 25.62 | 25.65 | 25.62 | 25.65 | +0.040% | 1,955 | +10.954% |
| 2025-05-06 | 25.62 | 25.65 | 25.61 | 25.64 | -0.078% | 4,400 | +10.998% |
| 2025-05-05 | 25.69 | 25.70 | 25.66 | 25.66 | -0.117% | 5,352 | +10.912% |
| 2025-05-02 | 25.70 | 25.71 | 25.69 | 25.69 | +0.273% | 1,697 | +10.782% |
| 2025-05-01 | 25.64 | 25.68 | 25.62 | 25.62 | +0.039% | 3,223 | +11.085% |
| 2025-04-30 | 25.48 | 25.61 | 25.48 | 25.61 | +0.117% | 8,826 | +11.128% |
| 2025-04-29 | 25.59 | 25.59 | 25.57 | 25.58 | +0.196% | 3,438 | +11.259% |
| 2025-04-28 | 25.50 | 25.53 | 25.50 | 25.53 | +0.043% | 6,921 | +11.477% |
| 2025-04-25 | 25.48 | 25.52 | 25.48 | 25.52 | +0.153% | 476 | +11.524% |
| 2025-04-24 | 25.44 | 25.48 | 25.43 | 25.48 | +0.330% | 15,309 | +11.695% |
| 2025-04-23 | 25.47 | 25.47 | 25.37 | 25.40 | +0.222% | 592 | +12.064% |
| 2025-04-22 | 25.28 | 25.34 | 25.28 | 25.34 | +0.518% | 6,320 | +12.313% |
| 2025-04-21 | 25.23 | 25.23 | 25.19 | 25.21 | -0.373% | 3,851 | +12.895% |
| 2025-04-17 | 25.33 | 25.35 | 25.29 | 25.30 | +0.023% | 7,853 | +12.474% |
| 2025-04-16 | 25.37 | 25.38 | 25.26 | 25.30 | -0.481% | 19,882 | +12.500% |
| 2025-04-15 | 25.47 | 25.47 | 25.41 | 25.42 | -0.020% | 2,366 | +11.959% |
| 2025-04-14 | 25.44 | 25.46 | 25.43 | 25.43 | +0.063% | 2,246 | +11.937% |
| 2025-04-11 | 25.34 | 25.41 | 25.28 | 25.41 | 0.000% | 3,658 | +12.007% |