ZJUL
Innovtor Equity Defined Protection ETF - 1 Yr July
stockBATSETF
At CloseOct 2, 2026
30.29USD0.000%(0.00)3,032
30.32Bid30.42Ask0.10SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
30.29USD+0.198%(+0.06)
ZJUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.38 | 30.38 | 30.29 | 30.29 | -0.099% | 14,380 | 0.000% |
| 2026-10-01 | 30.24 | 30.33 | 30.23 | 30.32 | +0.218% | 18,203 | -0.099% |
| 2026-09-30 | 30.30 | 30.34 | 30.25 | 30.25 | -0.086% | 33,324 | +0.119% |
| 2026-09-29 | 30.32 | 30.32 | 30.22 | 30.28 | +0.050% | 11,993 | +0.033% |
| 2026-09-28 | 30.30 | 30.31 | 30.22 | 30.26 | -0.152% | 5,335 | +0.083% |
| 2026-09-25 | 30.29 | 30.31 | 30.27 | 30.31 | +0.066% | 5,184 | -0.069% |
| 2026-09-24 | 30.25 | 30.29 | 30.24 | 30.29 | +0.086% | 15,018 | -0.003% |
| 2026-09-23 | 30.32 | 30.32 | 30.24 | 30.27 | -0.051% | 3,789 | +0.083% |
| 2026-09-22 | 30.35 | 30.35 | 30.28 | 30.28 | -0.196% | 4,406 | +0.032% |
| 2026-09-21 | 30.26 | 30.34 | 30.25 | 30.34 | +0.331% | 9,102 | -0.165% |
| 2026-09-18 | 30.14 | 30.24 | 30.14 | 30.24 | +0.033% | 17,874 | +0.165% |
| 2026-09-17 | 30.21 | 30.24 | 30.15 | 30.23 | +0.382% | 17,506 | +0.198% |
| 2026-09-16 | 30.22 | 30.22 | 30.06 | 30.11 | -0.215% | 53,204 | +0.581% |
| 2026-09-15 | 30.21 | 30.21 | 30.13 | 30.18 | -0.034% | 7,219 | +0.364% |
| 2026-09-14 | 30.20 | 30.23 | 30.19 | 30.19 | -0.099% | 9,850 | +0.331% |
| 2026-09-11 | 30.26 | 30.27 | 30.22 | 30.22 | +0.166% | 26,968 | +0.232% |
| 2026-09-10 | 30.19 | 30.19 | 30.12 | 30.17 | -0.198% | 8,866 | +0.398% |
| 2026-09-09 | 30.25 | 30.28 | 30.18 | 30.23 | -0.066% | 7,350 | +0.198% |
| 2026-09-08 | 30.27 | 30.30 | 30.22 | 30.25 | -0.099% | 1,080 | +0.132% |
| 2026-09-04 | 30.30 | 30.33 | 30.28 | 30.28 | -0.165% | 7,048 | +0.033% |
| 2026-09-03 | 30.27 | 30.35 | 30.26 | 30.33 | +0.381% | 19,926 | -0.132% |
| 2026-09-02 | 30.27 | 30.27 | 30.16 | 30.21 | +0.133% | 9,536 | +0.248% |
| 2026-09-01 | 30.22 | 30.22 | 30.15 | 30.18 | -0.281% | 6,162 | +0.381% |
| 2026-08-31 | 30.23 | 30.26 | 30.19 | 30.26 | +0.057% | 41,618 | +0.099% |
| 2026-08-28 | 30.24 | 30.29 | 30.21 | 30.24 | +0.025% | 31,408 | +0.156% |
| 2026-08-27 | 30.25 | 30.28 | 30.22 | 30.23 | +0.018% | 9,582 | +0.182% |
| 2026-08-26 | 30.13 | 30.27 | 30.13 | 30.23 | -0.029% | 28,650 | +0.200% |
| 2026-08-25 | 30.31 | 30.31 | 30.21 | 30.24 | +0.044% | 12,879 | +0.171% |
| 2026-08-24 | 30.15 | 30.23 | 30.15 | 30.23 | -0.050% | 11,179 | +0.215% |
| 2026-08-21 | 30.22 | 30.26 | 30.22 | 30.24 | +0.099% | 8,973 | +0.165% |
| 2026-08-20 | 30.20 | 30.26 | 30.20 | 30.21 | -0.198% | 12,981 | +0.265% |
| 2026-08-19 | 30.23 | 30.29 | 30.23 | 30.27 | +0.066% | 11,096 | +0.066% |
| 2026-08-18 | 30.22 | 30.29 | 30.22 | 30.25 | -0.099% | 20,316 | +0.132% |
| 2026-08-17 | 30.38 | 30.38 | 30.26 | 30.28 | -0.132% | 25,325 | +0.033% |
| 2026-08-14 | 30.36 | 30.36 | 30.31 | 30.32 | -0.009% | 8,257 | -0.099% |
| 2026-08-13 | 30.15 | 30.33 | 30.15 | 30.32 | +0.075% | 52,887 | -0.108% |
| 2026-08-12 | 30.25 | 30.30 | 30.21 | 30.30 | +0.198% | 17,758 | -0.033% |
| 2026-08-11 | 30.24 | 30.29 | 30.21 | 30.24 | -0.017% | 21,433 | +0.165% |
| 2026-08-10 | 30.25 | 30.29 | 30.22 | 30.25 | +0.014% | 130,819 | +0.149% |
| 2026-08-07 | 30.24 | 30.27 | 30.22 | 30.24 | +0.085% | 6,756 | +0.163% |
| 2026-08-06 | 30.29 | 30.29 | 30.16 | 30.21 | -0.017% | 8,167 | +0.249% |
| 2026-08-05 | 30.14 | 30.26 | 30.14 | 30.22 | +0.017% | 7,985 | +0.232% |
| 2026-08-04 | 30.05 | 30.22 | 30.05 | 30.21 | +0.315% | 71,179 | +0.248% |
| 2026-08-03 | 30.11 | 30.12 | 30.05 | 30.12 | +0.300% | 19,832 | +0.564% |
| 2026-07-31 | 29.90 | 30.05 | 29.90 | 30.03 | +0.133% | 40,463 | +0.866% |
| 2026-07-30 | 29.95 | 29.99 | 29.87 | 29.99 | +0.335% | 43,728 | +1.000% |
| 2026-07-29 | 29.98 | 29.99 | 29.88 | 29.89 | -0.250% | 69,659 | +1.338% |
| 2026-07-28 | 29.92 | 29.99 | 29.92 | 29.96 | +0.067% | 40,136 | +1.085% |
| 2026-07-27 | 30.00 | 30.00 | 29.92 | 29.95 | +0.033% | 47,043 | +1.152% |
| 2026-07-24 | 30.01 | 30.01 | 29.93 | 29.93 | +0.050% | 57,124 | +1.186% |
| 2026-07-23 | 29.98 | 29.98 | 29.92 | 29.92 | -0.333% | 57,674 | +1.237% |
| 2026-07-22 | 30.04 | 30.04 | 29.98 | 30.02 | +0.067% | 50,885 | +0.899% |
| 2026-07-21 | 29.98 | 30.02 | 29.98 | 30.00 | +0.100% | 65,024 | +0.967% |
| 2026-07-20 | 30.05 | 30.05 | 29.96 | 29.97 | -0.067% | 48,554 | +1.068% |
| 2026-07-17 | 30.01 | 30.01 | 29.96 | 29.99 | -0.133% | 75,845 | +1.000% |
| 2026-07-16 | 30.08 | 30.08 | 30.00 | 30.03 | -0.067% | 71,808 | +0.866% |
| 2026-07-15 | 30.15 | 30.15 | 30.00 | 30.05 | +0.062% | 126,741 | +0.799% |
| 2026-07-14 | 30.02 | 30.05 | 29.98 | 30.03 | +0.138% | 62,897 | +0.861% |
| 2026-07-13 | 30.05 | 30.05 | 29.97 | 29.99 | -0.150% | 99,219 | +1.000% |
| 2026-07-10 | 30.03 | 30.05 | 29.97 | 30.04 | +0.142% | 101,120 | +0.849% |
| 2026-07-09 | 30.01 | 30.01 | 29.96 | 29.99 | +0.075% | 149,619 | +0.992% |
| 2026-07-08 | 30.01 | 30.01 | 29.91 | 29.97 | 0.000% | 430,896 | +1.068% |
| 2026-07-07 | 30.02 | 30.02 | 29.93 | 29.97 | -0.133% | 93,134 | +1.068% |
| 2026-07-06 | 29.99 | 30.02 | 29.95 | 30.01 | +0.200% | 99,428 | +0.933% |
| 2026-07-02 | 29.98 | 29.99 | 29.91 | 29.95 | -0.133% | 201,311 | +1.135% |
| 2026-07-01 | 29.96 | 30.02 | 29.91 | 29.99 | +0.067% | 925,388 | +1.000% |
| 2026-06-30 | 29.94 | 29.97 | 29.90 | 29.97 | +0.234% | 184,373 | +1.068% |
| 2026-06-29 | 29.86 | 29.99 | 29.86 | 29.90 | 0.000% | 40,769 | +1.304% |
| 2026-06-26 | 29.93 | 29.93 | 29.89 | 29.90 | -0.050% | 7,904 | +1.304% |
| 2026-06-25 | 29.94 | 29.95 | 29.90 | 29.91 | +0.033% | 9,030 | +1.254% |
| 2026-06-24 | 29.91 | 29.92 | 29.90 | 29.91 | +0.033% | 26,163 | +1.287% |
| 2026-06-23 | 29.90 | 29.92 | 29.88 | 29.89 | +0.017% | 14,836 | +1.321% |
| 2026-06-22 | 29.87 | 29.92 | 29.86 | 29.89 | +0.117% | 12,653 | +1.338% |
| 2026-06-18 | 29.86 | 29.87 | 29.86 | 29.86 | -0.037% | 2,040 | +1.457% |
| 2026-06-17 | 29.85 | 29.87 | 29.85 | 29.87 | +0.037% | 1,286 | +1.419% |
| 2026-06-16 | 29.84 | 29.88 | 29.84 | 29.86 | 0.000% | 11,169 | +1.457% |
| 2026-06-15 | 29.86 | 29.86 | 29.84 | 29.86 | +0.017% | 4,847 | +1.457% |
| 2026-06-12 | 29.86 | 29.88 | 29.82 | 29.85 | +0.084% | 7,322 | +1.474% |
| 2026-06-11 | 29.80 | 29.84 | 29.80 | 29.82 | +0.034% | 540 | +1.559% |
| 2026-06-10 | 29.83 | 29.83 | 29.80 | 29.82 | -0.001% | 6,976 | +1.593% |
| 2026-06-09 | 29.82 | 29.85 | 29.80 | 29.82 | -0.016% | 7,693 | +1.592% |
| 2026-06-08 | 29.84 | 29.84 | 29.81 | 29.82 | +0.066% | 5,604 | +1.576% |
| 2026-06-05 | 29.82 | 29.83 | 29.78 | 29.80 | -0.050% | 13,206 | +1.644% |
| 2026-06-04 | 29.82 | 29.82 | 29.80 | 29.82 | 0.000% | 11,877 | +1.593% |
| 2026-06-03 | 29.81 | 29.84 | 29.80 | 29.82 | +0.017% | 4,744 | +1.593% |
| 2026-06-02 | 29.81 | 29.84 | 29.78 | 29.81 | 0.000% | 8,073 | +1.610% |
| 2026-06-01 | 29.80 | 29.84 | 29.79 | 29.81 | -0.000% | 21,370 | +1.610% |
| 2026-05-29 | 29.75 | 29.81 | 29.75 | 29.81 | +0.050% | 8,662 | +1.610% |
| 2026-05-28 | 29.73 | 29.81 | 29.73 | 29.80 | +0.001% | 4,932 | +1.661% |
| 2026-05-27 | 29.77 | 29.83 | 29.77 | 29.80 | +0.034% | 10,306 | +1.661% |
| 2026-05-26 | 29.77 | 29.79 | 29.77 | 29.79 | +0.067% | 1,644 | +1.695% |
| 2026-05-22 | 29.77 | 29.77 | 29.76 | 29.77 | +0.084% | 2,609 | +1.764% |
| 2026-05-21 | 29.73 | 29.75 | 29.73 | 29.74 | +0.017% | 13,483 | +1.849% |
| 2026-05-20 | 29.72 | 29.75 | 29.72 | 29.73 | +0.050% | 8,231 | +1.866% |
| 2026-05-19 | 29.69 | 29.76 | 29.69 | 29.72 | -0.050% | 27,610 | +1.918% |
| 2026-05-18 | 29.75 | 29.75 | 29.71 | 29.73 | +0.067% | 4,039 | +1.866% |
| 2026-05-15 | 29.71 | 29.74 | 29.70 | 29.72 | -0.117% | 11,545 | +1.934% |
| 2026-05-14 | 29.67 | 29.75 | 29.67 | 29.75 | +0.135% | 3,381 | +1.815% |
| 2026-05-13 | 29.69 | 29.71 | 29.68 | 29.71 | +0.040% | 5,282 | +1.952% |
| 2026-05-12 | 29.68 | 29.70 | 29.67 | 29.70 | +0.010% | 11,444 | +1.993% |
| 2026-05-11 | 29.70 | 29.70 | 29.69 | 29.70 | +0.016% | 9,812 | +2.004% |
| 2026-05-08 | 29.69 | 29.77 | 29.69 | 29.69 | +0.051% | 6,672 | +2.020% |
| 2026-05-07 | 29.68 | 29.69 | 29.67 | 29.68 | +0.017% | 7,937 | +2.072% |
| 2026-05-06 | 29.65 | 29.69 | 29.65 | 29.67 | +0.084% | 8,573 | +2.090% |
| 2026-05-05 | 29.65 | 29.66 | 29.62 | 29.64 | +0.084% | 12,648 | +2.176% |
| 2026-05-04 | 29.60 | 29.69 | 29.60 | 29.62 | -0.118% | 6,127 | +2.261% |
| 2026-05-01 | 29.59 | 29.66 | 29.59 | 29.66 | +0.118% | 2,491 | +2.141% |
| 2026-04-30 | 29.59 | 29.62 | 29.58 | 29.62 | +0.136% | 5,707 | +2.261% |
| 2026-04-29 | 29.61 | 29.61 | 29.57 | 29.58 | 0.000% | 1,552 | +2.400% |
| 2026-04-28 | 29.56 | 29.58 | 29.56 | 29.58 | -0.034% | 2,530 | +2.400% |
| 2026-04-27 | 29.57 | 29.61 | 29.56 | 29.59 | 0.000% | 8,092 | +2.366% |
| 2026-04-24 | 29.59 | 29.59 | 29.55 | 29.59 | +0.169% | 13,809 | +2.366% |
| 2026-04-23 | 29.59 | 29.59 | 29.54 | 29.54 | -0.135% | 457 | +2.539% |
| 2026-04-22 | 29.54 | 29.63 | 29.53 | 29.58 | +0.152% | 32,488 | +2.400% |
| 2026-04-21 | 29.53 | 29.57 | 29.51 | 29.54 | -0.101% | 6,721 | +2.556% |
| 2026-04-20 | 29.57 | 29.57 | 29.52 | 29.57 | +0.068% | 1,974 | +2.452% |
| 2026-04-17 | 29.53 | 29.57 | 29.53 | 29.55 | +0.085% | 10,127 | +2.522% |
| 2026-04-16 | 29.50 | 29.56 | 29.48 | 29.52 | 0.000% | 5,242 | +2.608% |
| 2026-04-15 | 29.49 | 29.52 | 29.48 | 29.52 | +0.119% | 5,996 | +2.608% |
| 2026-04-14 | 29.48 | 29.52 | 29.45 | 29.48 | +0.149% | 3,547 | +2.730% |
| 2026-04-13 | 29.37 | 29.47 | 29.37 | 29.44 | +0.109% | 33,651 | +2.884% |
| 2026-04-10 | 29.38 | 29.41 | 29.36 | 29.41 | +0.167% | 2,890 | +2.996% |
| 2026-04-09 | 29.29 | 29.43 | 29.29 | 29.36 | -0.068% | 8,300 | +3.168% |
| 2026-04-08 | 29.43 | 29.43 | 29.29 | 29.38 | +0.720% | 11,590 | +3.097% |
| 2026-04-07 | 29.11 | 29.17 | 29.09 | 29.17 | +0.013% | 7,297 | +3.840% |
| 2026-04-06 | 29.15 | 29.19 | 29.12 | 29.17 | +0.073% | 4,028 | +3.853% |
| 2026-04-02 | 29.09 | 29.14 | 29.04 | 29.14 | +0.292% | 33,644 | +3.929% |
| 2026-04-01 | 29.08 | 29.15 | 29.04 | 29.06 | -0.034% | 195,296 | +4.233% |
| 2026-03-31 | 28.93 | 29.07 | 28.92 | 29.07 | +0.675% | 50,538 | +4.197% |
| 2026-03-30 | 28.92 | 28.98 | 28.80 | 28.87 | -0.104% | 54,242 | +4.901% |
| 2026-03-27 | 28.94 | 28.94 | 28.90 | 28.90 | -0.259% | 698 | +4.792% |
| 2026-03-26 | 29.06 | 29.08 | 28.98 | 28.98 | -0.464% | 1,836 | +4.520% |
| 2026-03-25 | 29.09 | 29.12 | 29.07 | 29.12 | +0.189% | 7,045 | +4.035% |
| 2026-03-24 | 29.02 | 29.06 | 29.02 | 29.06 | -0.210% | 194 | +4.232% |
| 2026-03-23 | 29.12 | 29.15 | 29.06 | 29.12 | +0.354% | 8,685 | +4.013% |
| 2026-03-20 | 29.03 | 29.07 | 28.99 | 29.02 | -0.364% | 12,643 | +4.381% |
| 2026-03-19 | 29.12 | 29.12 | 29.04 | 29.12 | -0.035% | 87,519 | +4.001% |
| 2026-03-18 | 29.21 | 29.23 | 29.14 | 29.14 | -0.257% | 1,087 | +3.964% |
| 2026-03-17 | 29.23 | 29.23 | 29.16 | 29.21 | +0.106% | 2,028 | +3.697% |
| 2026-03-16 | 29.14 | 29.23 | 29.14 | 29.18 | +0.306% | 4,151 | +3.808% |
| 2026-03-13 | 29.14 | 29.18 | 29.08 | 29.09 | -0.188% | 1,011 | +4.125% |
| 2026-03-12 | 29.12 | 29.17 | 29.12 | 29.14 | -0.240% | 2,969 | +3.929% |
| 2026-03-11 | 29.18 | 29.26 | 29.17 | 29.21 | -0.034% | 9,921 | +3.680% |
| 2026-03-10 | 29.18 | 29.23 | 29.18 | 29.23 | +0.001% | 915 | +3.644% |
| 2026-03-09 | 29.18 | 29.22 | 29.08 | 29.22 | +0.126% | 1,348 | +3.645% |
| 2026-03-06 | 29.11 | 29.19 | 29.11 | 29.19 | -0.118% | 376 | +3.776% |
| 2026-03-05 | 29.23 | 29.30 | 29.17 | 29.22 | -0.146% | 6,940 | +3.654% |
| 2026-03-04 | 29.24 | 29.26 | 29.22 | 29.26 | +0.204% | 8,551 | +3.503% |
| 2026-03-03 | 29.11 | 29.24 | 29.11 | 29.21 | -0.203% | 7,527 | +3.714% |
| 2026-03-02 | 29.21 | 29.30 | 29.21 | 29.26 | -0.002% | 9,561 | +3.503% |
| 2026-02-27 | 29.26 | 29.27 | 29.23 | 29.27 | -0.050% | 5,621 | +3.501% |
| 2026-02-26 | 29.27 | 29.28 | 29.27 | 29.28 | -0.051% | 1,160 | +3.449% |
| 2026-02-25 | 29.22 | 29.30 | 29.22 | 29.30 | +0.102% | 3,771 | +3.396% |
| 2026-02-24 | 29.16 | 29.29 | 29.16 | 29.27 | +0.258% | 9,405 | +3.502% |
| 2026-02-23 | 29.20 | 29.30 | 29.18 | 29.19 | -0.222% | 16,195 | +3.768% |
| 2026-02-20 | 29.23 | 29.25 | 29.17 | 29.25 | +0.222% | 17,037 | +3.539% |
| 2026-02-19 | 29.20 | 29.26 | 29.17 | 29.19 | -0.188% | 12,020 | +3.768% |
| 2026-02-18 | 29.18 | 29.31 | 29.18 | 29.25 | +0.188% | 6,794 | +3.573% |
| 2026-02-17 | 29.15 | 29.22 | 29.13 | 29.19 | -0.001% | 48,452 | +3.768% |
| 2026-02-13 | 29.15 | 29.23 | 29.15 | 29.19 | +0.001% | 9,785 | +3.768% |
| 2026-02-12 | 29.20 | 29.20 | 29.16 | 29.19 | -0.239% | 1,756 | +3.768% |
| 2026-02-11 | 29.23 | 29.27 | 29.21 | 29.26 | +0.017% | 8,488 | +3.520% |
| 2026-02-10 | 29.32 | 29.32 | 29.23 | 29.25 | +0.065% | 2,844 | +3.538% |
| 2026-02-09 | 29.20 | 29.25 | 29.20 | 29.24 | +0.121% | 2,648 | +3.605% |
| 2026-02-06 | 29.12 | 29.25 | 29.12 | 29.20 | +0.209% | 5,968 | +3.730% |
| 2026-02-05 | 29.22 | 29.22 | 29.11 | 29.14 | -0.171% | 3,173 | +3.946% |
| 2026-02-04 | 29.17 | 29.26 | 29.15 | 29.19 | -0.017% | 6,643 | +3.768% |
| 2026-02-03 | 29.19 | 29.23 | 29.16 | 29.20 | -0.188% | 2,011 | +3.751% |
| 2026-02-02 | 29.26 | 29.27 | 29.18 | 29.25 | +0.171% | 2,487 | +3.556% |
| 2026-01-30 | 29.20 | 29.27 | 29.18 | 29.20 | +0.069% | 5,310 | +3.733% |
| 2026-01-29 | 29.17 | 29.23 | 29.16 | 29.18 | -0.098% | 7,049 | +3.804% |
| 2026-01-28 | 29.32 | 29.32 | 29.17 | 29.21 | -0.074% | 8,917 | +3.703% |
| 2026-01-27 | 29.20 | 29.29 | 29.17 | 29.23 | +0.051% | 21,600 | +3.626% |
| 2026-01-26 | 29.19 | 29.22 | 29.18 | 29.21 | +0.154% | 2,739 | +3.680% |
| 2026-01-23 | 29.13 | 29.23 | 28.97 | 29.17 | -0.069% | 9,860 | +3.840% |
| 2026-01-22 | 29.17 | 29.20 | 29.14 | 29.19 | +0.240% | 4,087 | +3.768% |
| 2026-01-21 | 29.07 | 29.16 | 29.07 | 29.12 | +0.034% | 4,423 | +4.018% |
| 2026-01-20 | 29.10 | 29.11 | 29.08 | 29.11 | -0.257% | 4,971 | +4.054% |
| 2026-01-16 | 29.20 | 29.20 | 29.18 | 29.18 | +0.017% | 258 | +3.786% |
| 2026-01-15 | 29.14 | 29.20 | 29.14 | 29.18 | +0.069% | 21,370 | +3.804% |
| 2026-01-14 | 29.16 | 29.16 | 29.16 | 29.16 | -0.024% | 178 | +3.875% |
| 2026-01-13 | 29.16 | 29.19 | 29.14 | 29.17 | -0.028% | 2,007 | +3.851% |
| 2026-01-12 | 29.13 | 29.18 | 29.13 | 29.18 | +0.009% | 16,023 | +3.822% |
| 2026-01-09 | 29.11 | 29.20 | 29.11 | 29.17 | +0.059% | 2,842 | +3.831% |
| 2026-01-08 | 29.10 | 29.16 | 29.09 | 29.16 | +0.121% | 27,724 | +3.892% |
| 2026-01-07 | 29.16 | 29.16 | 29.10 | 29.12 | -0.121% | 18,474 | +4.018% |
| 2026-01-06 | 29.10 | 29.20 | 29.10 | 29.16 | +0.190% | 14,979 | +3.892% |
| 2026-01-05 | 29.07 | 29.17 | 29.07 | 29.10 | +0.082% | 24,225 | +4.089% |
| 2026-01-02 | 29.07 | 29.14 | 29.06 | 29.08 | +0.039% | 6,201 | +4.175% |
| 2025-12-31 | 29.18 | 29.18 | 29.06 | 29.06 | -0.052% | 4,673 | +4.215% |
| 2025-12-30 | 29.16 | 29.18 | 29.07 | 29.08 | -0.137% | 9,545 | +4.161% |
| 2025-12-29 | 29.09 | 29.12 | 29.07 | 29.12 | +0.137% | 15,052 | +4.019% |
| 2025-12-26 | 29.08 | 29.18 | 28.95 | 29.08 | -0.087% | 12,279 | +4.161% |
| 2025-12-24 | 29.06 | 29.11 | 29.06 | 29.11 | +0.156% | 339 | +4.071% |
| 2025-12-23 | 29.04 | 29.07 | 29.03 | 29.06 | -0.034% | 13,373 | +4.233% |
| 2025-12-22 | 29.01 | 29.07 | 29.01 | 29.07 | +0.241% | 21,279 | +4.197% |
| 2025-12-19 | 29.07 | 29.08 | 28.80 | 29.00 | +0.052% | 11,662 | +4.448% |
| 2025-12-18 | 28.96 | 29.01 | 28.95 | 28.98 | +0.138% | 22,535 | +4.502% |
| 2025-12-17 | 28.94 | 28.95 | 28.92 | 28.95 | -0.086% | 3,573 | +4.647% |
| 2025-12-16 | 28.95 | 29.03 | 28.94 | 28.97 | 0.000% | 6,978 | +4.556% |
| 2025-12-15 | 29.08 | 29.08 | 28.96 | 28.97 | +0.035% | 5,896 | +4.556% |
| 2025-12-12 | 28.99 | 29.00 | 28.95 | 28.96 | -0.103% | 14,508 | +4.593% |
| 2025-12-11 | 28.93 | 28.99 | 28.93 | 28.99 | +0.069% | 10,126 | +4.484% |
| 2025-12-10 | 28.97 | 29.01 | 28.93 | 28.97 | -0.015% | 13,228 | +4.556% |
| 2025-12-09 | 28.94 | 29.01 | 28.93 | 28.97 | -0.071% | 10,305 | +4.541% |
| 2025-12-08 | 28.96 | 29.00 | 28.93 | 29.00 | +0.121% | 4,197 | +4.466% |
| 2025-12-05 | 29.01 | 29.01 | 28.95 | 28.96 | -0.016% | 7,813 | +4.593% |
| 2025-12-04 | 28.92 | 29.01 | 28.92 | 28.96 | -0.122% | 1,804 | +4.576% |
| 2025-12-03 | 28.96 | 29.00 | 28.92 | 29.00 | +0.225% | 4,684 | +4.448% |
| 2025-12-02 | 28.91 | 29.01 | 28.89 | 28.93 | +0.086% | 68,222 | +4.684% |
| 2025-12-01 | 28.98 | 28.98 | 28.89 | 28.91 | -0.104% | 13,003 | +4.774% |
| 2025-11-28 | 28.89 | 28.94 | 28.89 | 28.94 | +0.225% | 410 | +4.665% |
| 2025-11-26 | 28.91 | 28.91 | 28.87 | 28.88 | +0.017% | 2,117 | +4.900% |
| 2025-11-25 | 28.86 | 28.87 | 28.80 | 28.87 | +0.052% | 4,091 | +4.918% |
| 2025-11-24 | 28.77 | 28.86 | 28.77 | 28.86 | +0.326% | 1,766 | +4.972% |
| 2025-11-21 | 28.71 | 28.81 | 28.70 | 28.76 | +0.125% | 9,797 | +5.315% |
| 2025-11-20 | 28.81 | 28.81 | 28.70 | 28.73 | -0.138% | 6,491 | +5.447% |
| 2025-11-19 | 28.74 | 28.83 | 28.74 | 28.77 | -0.012% | 988 | +5.301% |
| 2025-11-18 | 28.74 | 28.78 | 28.72 | 28.77 | +0.047% | 8,550 | +5.289% |
| 2025-11-17 | 28.79 | 28.83 | 28.74 | 28.75 | -0.239% | 14,059 | +5.338% |
| 2025-11-14 | 28.77 | 28.87 | 28.77 | 28.82 | +0.084% | 1,354 | +5.086% |
| 2025-11-13 | 28.83 | 28.84 | 28.79 | 28.80 | -0.294% | 23,470 | +5.175% |
| 2025-11-12 | 28.86 | 28.90 | 28.85 | 28.88 | +0.155% | 2,190 | +4.865% |
| 2025-11-11 | 28.81 | 28.84 | 28.81 | 28.84 | -0.035% | 11,797 | +5.028% |
| 2025-11-10 | 28.86 | 28.86 | 28.82 | 28.85 | +0.173% | 4,103 | +4.991% |
| 2025-11-07 | 28.77 | 28.80 | 28.74 | 28.80 | +0.053% | 7,702 | +5.173% |
| 2025-11-06 | 28.77 | 28.82 | 28.77 | 28.78 | -0.121% | 5,002 | +5.229% |
| 2025-11-05 | 28.78 | 28.85 | 28.78 | 28.82 | +0.104% | 288,222 | +5.101% |
| 2025-11-04 | 28.86 | 28.86 | 28.79 | 28.79 | -0.156% | 6,830 | +5.210% |
| 2025-11-03 | 28.84 | 28.86 | 28.82 | 28.84 | -0.017% | 15,154 | +5.046% |
| 2025-10-31 | 28.88 | 28.88 | 28.82 | 28.84 | +0.010% | 10,724 | +5.027% |
| 2025-10-30 | 28.83 | 28.86 | 28.82 | 28.84 | -0.165% | 8,940 | +5.038% |
| 2025-10-29 | 28.88 | 28.96 | 28.84 | 28.89 | +0.121% | 13,974 | +4.864% |
| 2025-10-28 | 28.94 | 28.95 | 28.85 | 28.85 | -0.191% | 22,876 | +4.991% |
| 2025-10-27 | 28.95 | 28.95 | 28.85 | 28.91 | +0.052% | 20,455 | +4.790% |
| 2025-10-24 | 28.83 | 28.90 | 28.82 | 28.89 | +0.278% | 14,473 | +4.845% |
| 2025-10-23 | 28.79 | 28.82 | 28.77 | 28.81 | +0.069% | 6,416 | +5.137% |
| 2025-10-22 | 28.80 | 28.81 | 28.78 | 28.79 | -0.133% | 11,761 | +5.210% |
| 2025-10-21 | 28.82 | 28.85 | 28.81 | 28.83 | -0.032% | 13,273 | +5.070% |
| 2025-10-20 | 28.84 | 28.85 | 28.78 | 28.84 | +0.253% | 10,935 | +5.036% |
| 2025-10-17 | 28.76 | 28.78 | 28.73 | 28.77 | +0.053% | 7,253 | +5.302% |
| 2025-10-16 | 28.80 | 28.80 | 28.73 | 28.75 | -0.012% | 3,795 | +5.357% |
| 2025-10-15 | 28.78 | 28.79 | 28.71 | 28.75 | +0.018% | 19,602 | +5.344% |
| 2025-10-14 | 28.69 | 28.78 | 28.69 | 28.75 | +0.063% | 9,858 | +5.363% |
| 2025-10-13 | 28.70 | 28.79 | 28.70 | 28.73 | +0.104% | 12,790 | +5.430% |
| 2025-10-10 | 28.80 | 28.80 | 28.69 | 28.70 | -0.208% | 21,150 | +5.540% |
| 2025-10-09 | 28.76 | 28.82 | 28.75 | 28.76 | -0.034% | 5,655 | +5.320% |
| 2025-10-08 | 28.78 | 28.80 | 28.73 | 28.77 | +0.069% | 87,930 | +5.284% |
| 2025-10-07 | 28.84 | 28.84 | 28.74 | 28.75 | -0.055% | 5,156 | +5.356% |
| 2025-10-06 | 28.76 | 28.79 | 28.74 | 28.77 | -0.084% | 24,302 | +5.298% |
| 2025-10-03 | 28.80 | 28.84 | 28.75 | 28.79 | -0.104% | 2,625 | +5.210% |
| 2025-10-02 | 28.75 | 28.82 | 28.75 | 28.82 | +0.278% | 54,080 | +5.101% |
| 2025-10-01 | 28.73 | 28.77 | 28.72 | 28.74 | +0.035% | 28,835 | +5.393% |
| 2025-09-30 | 28.69 | 28.79 | 28.69 | 28.73 | -0.036% | 17,786 | +5.430% |
| 2025-09-29 | 28.71 | 28.75 | 28.71 | 28.74 | +0.052% | 1,187 | +5.392% |
| 2025-09-26 | 28.69 | 28.76 | 28.69 | 28.73 | +0.193% | 3,973 | +5.447% |
| 2025-09-25 | 28.61 | 28.72 | 28.61 | 28.67 | -0.278% | 8,216 | +5.651% |
| 2025-09-24 | 28.69 | 28.77 | 28.66 | 28.75 | +0.087% | 10,062 | +5.357% |
| 2025-09-23 | 28.71 | 28.80 | 28.69 | 28.73 | -0.260% | 7,557 | +5.448% |
| 2025-09-22 | 28.66 | 28.80 | 28.66 | 28.80 | +0.279% | 14,737 | +5.174% |
| 2025-09-19 | 28.69 | 28.76 | 28.67 | 28.72 | +0.069% | 11,815 | +5.467% |
| 2025-09-18 | 28.67 | 28.75 | 28.66 | 28.70 | +0.070% | 18,830 | +5.540% |
| 2025-09-17 | 28.65 | 28.68 | 28.64 | 28.68 | -0.174% | 1,614 | +5.614% |
| 2025-09-16 | 28.63 | 28.73 | 28.63 | 28.73 | +0.244% | 11,852 | +5.430% |
| 2025-09-15 | 28.66 | 28.75 | 28.65 | 28.66 | +0.070% | 5,171 | +5.687% |
| 2025-09-12 | 28.64 | 28.79 | 28.63 | 28.64 | -0.035% | 6,625 | +5.761% |
| 2025-09-11 | 28.62 | 28.70 | 28.62 | 28.65 | +0.052% | 6,617 | +5.724% |
| 2025-09-10 | 28.61 | 28.68 | 28.59 | 28.64 | +0.083% | 1,834 | +5.779% |
| 2025-09-09 | 28.58 | 28.65 | 28.57 | 28.61 | -0.013% | 2,540 | +5.867% |
| 2025-09-08 | 28.58 | 28.67 | 28.58 | 28.61 | +0.070% | 1,374 | +5.854% |
| 2025-09-05 | 28.63 | 28.63 | 28.54 | 28.60 | +0.018% | 9,686 | +5.927% |
| 2025-09-04 | 28.50 | 28.62 | 28.50 | 28.59 | +0.244% | 13,890 | +5.946% |
| 2025-09-03 | 28.49 | 28.59 | 28.49 | 28.52 | +0.124% | 3,125 | +6.205% |
| 2025-09-02 | 28.45 | 28.52 | 28.45 | 28.48 | -0.088% | 6,641 | +6.337% |
| 2025-08-29 | 28.52 | 28.59 | 28.50 | 28.51 | -0.139% | 6,140 | +6.243% |
| 2025-08-28 | 28.51 | 28.60 | 28.49 | 28.55 | +0.210% | 8,448 | +6.095% |
| 2025-08-27 | 28.50 | 28.59 | 28.48 | 28.49 | -0.245% | 52,172 | +6.318% |
| 2025-08-26 | 28.47 | 28.56 | 28.46 | 28.56 | +0.176% | 11,005 | +6.057% |
| 2025-08-25 | 28.55 | 28.57 | 28.46 | 28.51 | -0.140% | 17,516 | +6.244% |
| 2025-08-22 | 28.43 | 28.56 | 28.43 | 28.55 | +0.422% | 6,574 | +6.095% |
| 2025-08-21 | 28.42 | 28.43 | 28.39 | 28.43 | -0.123% | 4,406 | +6.543% |
| 2025-08-20 | 28.42 | 28.48 | 28.39 | 28.46 | +0.018% | 8,435 | +6.411% |
| 2025-08-19 | 28.46 | 28.54 | 28.44 | 28.46 | -0.088% | 3,520 | +6.430% |
| 2025-08-18 | 28.46 | 28.52 | 28.45 | 28.49 | -0.017% | 2,710 | +6.336% |
| 2025-08-15 | 28.49 | 28.52 | 28.45 | 28.49 | -0.018% | 2,748 | +6.318% |
| 2025-08-14 | 28.53 | 28.53 | 28.45 | 28.50 | +0.088% | 3,360 | +6.299% |
| 2025-08-13 | 28.48 | 28.55 | 28.45 | 28.47 | -0.017% | 20,419 | +6.393% |
| 2025-08-12 | 28.48 | 28.52 | 28.41 | 28.47 | +0.299% | 9,105 | +6.374% |
| 2025-08-11 | 28.45 | 28.49 | 28.39 | 28.39 | -0.035% | 9,128 | +6.692% |
| 2025-08-08 | 28.45 | 28.45 | 28.39 | 28.40 | +0.141% | 4,983 | +6.655% |
| 2025-08-07 | 28.45 | 28.45 | 28.33 | 28.36 | -0.351% | 71,093 | +6.805% |
| 2025-08-06 | 28.41 | 28.46 | 28.31 | 28.46 | +0.335% | 11,139 | +6.430% |
| 2025-08-05 | 28.38 | 28.40 | 28.33 | 28.36 | +0.017% | 4,693 | +6.787% |
| 2025-08-04 | 28.32 | 28.42 | 28.32 | 28.36 | +0.071% | 7,173 | +6.805% |
| 2025-08-01 | 28.31 | 28.47 | 28.26 | 28.34 | -0.088% | 27,087 | +6.881% |
| 2025-07-31 | 28.42 | 28.44 | 28.33 | 28.36 | +0.124% | 19,538 | +6.787% |
| 2025-07-30 | 28.32 | 28.42 | 28.32 | 28.33 | -0.071% | 59,817 | +6.918% |
| 2025-07-29 | 28.37 | 28.44 | 28.34 | 28.35 | -0.141% | 23,605 | +6.843% |
| 2025-07-28 | 28.41 | 28.43 | 28.34 | 28.39 | -0.070% | 37,357 | +6.692% |
| 2025-07-25 | 28.40 | 28.41 | 28.31 | 28.41 | +0.141% | 11,685 | +6.617% |
| 2025-07-24 | 28.38 | 28.40 | 28.30 | 28.37 | 0.000% | 29,443 | +6.768% |
| 2025-07-23 | 28.27 | 28.37 | 28.26 | 28.37 | +0.212% | 22,313 | +6.768% |
| 2025-07-22 | 28.28 | 28.34 | 28.27 | 28.31 | -0.035% | 25,171 | +6.994% |
| 2025-07-21 | 28.33 | 28.36 | 28.28 | 28.32 | 0.000% | 63,651 | +6.956% |
| 2025-07-18 | 28.38 | 28.38 | 28.24 | 28.32 | +0.018% | 24,772 | +6.956% |
| 2025-07-17 | 28.31 | 28.33 | 28.25 | 28.32 | +0.137% | 53,280 | +6.975% |
| 2025-07-16 | 28.27 | 28.29 | 28.20 | 28.28 | +0.058% | 59,486 | +7.122% |
| 2025-07-15 | 28.32 | 28.43 | 28.22 | 28.26 | -0.106% | 153,490 | +7.183% |
| 2025-07-14 | 28.27 | 28.30 | 28.24 | 28.29 | +0.071% | 156,427 | +7.070% |
| 2025-07-11 | 28.26 | 28.29 | 28.23 | 28.27 | -0.071% | 36,627 | +7.145% |
| 2025-07-10 | 28.32 | 28.32 | 28.20 | 28.29 | +0.124% | 55,945 | +7.070% |
| 2025-07-09 | 28.26 | 28.29 | 28.23 | 28.25 | +0.053% | 88,237 | +7.202% |
| 2025-07-08 | 28.27 | 28.27 | 28.20 | 28.24 | 0.000% | 84,873 | +7.259% |
| 2025-07-07 | 28.33 | 28.33 | 28.20 | 28.24 | -0.177% | 168,917 | +7.259% |
| 2025-07-03 | 28.30 | 28.30 | 28.24 | 28.29 | -0.035% | 59,603 | +7.070% |
| 2025-07-02 | 28.17 | 28.70 | 28.17 | 28.30 | +0.248% | 784,867 | +7.032% |
| 2025-07-01 | 28.18 | 28.28 | 28.16 | 28.23 | +0.177% | 1,207,969 | +7.297% |
| 2025-06-30 | 28.21 | 28.69 | 28.18 | 28.18 | -0.142% | 303,367 | +7.488% |
| 2025-06-27 | 28.14 | 28.23 | 28.14 | 28.22 | +0.195% | 30,393 | +7.335% |
| 2025-06-26 | 28.18 | 28.19 | 28.14 | 28.16 | +0.071% | 12,227 | +7.545% |
| 2025-06-25 | 28.11 | 28.18 | 28.11 | 28.14 | +0.089% | 7,173 | +7.621% |
| 2025-06-24 | 28.07 | 28.12 | 28.07 | 28.12 | +0.291% | 12,263 | +7.717% |
| 2025-06-23 | 27.94 | 28.04 | 27.91 | 28.04 | +0.513% | 15,091 | +8.030% |
| 2025-06-20 | 27.85 | 27.90 | 27.84 | 27.90 | +0.145% | 50,430 | +8.584% |
| 2025-06-18 | 27.86 | 27.93 | 27.84 | 27.86 | +0.053% | 9,097 | +8.741% |
| 2025-06-17 | 27.98 | 28.00 | 27.81 | 27.84 | -0.410% | 1,615 | +8.799% |
| 2025-06-16 | 27.94 | 28.00 | 27.93 | 27.95 | +0.449% | 20,664 | +8.353% |
| 2025-06-13 | 27.88 | 27.93 | 27.83 | 27.83 | -0.286% | 4,623 | +8.839% |
| 2025-06-12 | 27.91 | 27.95 | 27.90 | 27.91 | +0.018% | 5,913 | +8.528% |
| 2025-06-11 | 27.91 | 28.00 | 27.86 | 27.90 | +0.001% | 16,759 | +8.547% |
| 2025-06-10 | 27.85 | 27.93 | 27.84 | 27.90 | +0.125% | 4,422 | +8.548% |
| 2025-06-09 | 27.90 | 27.93 | 27.83 | 27.87 | +0.090% | 4,762 | +8.684% |
| 2025-06-06 | 27.89 | 27.89 | 27.80 | 27.84 | +0.451% | 1,744 | +8.781% |
| 2025-06-05 | 27.85 | 27.85 | 27.64 | 27.72 | -0.216% | 9,314 | +9.271% |
| 2025-06-04 | 28.27 | 28.27 | 27.71 | 27.78 | +0.216% | 32,004 | +9.035% |
| 2025-06-03 | 27.60 | 27.78 | 27.60 | 27.72 | +0.251% | 5,808 | +9.271% |
| 2025-06-02 | 27.63 | 27.68 | 27.63 | 27.65 | +0.168% | 1,599 | +9.546% |
| 2025-05-30 | 27.55 | 27.60 | 27.47 | 27.60 | +0.079% | 2,878 | +9.729% |
| 2025-05-29 | 27.60 | 27.64 | 27.52 | 27.58 | +0.189% | 7,169 | +9.816% |
| 2025-05-28 | 27.54 | 27.65 | 27.53 | 27.53 | -0.242% | 4,606 | +10.024% |
| 2025-05-27 | 27.40 | 27.64 | 27.40 | 27.60 | +0.935% | 3,906 | +9.757% |
| 2025-05-23 | 27.24 | 27.34 | 27.24 | 27.34 | -0.286% | 784 | +10.784% |
| 2025-05-22 | 27.43 | 27.45 | 27.37 | 27.42 | -0.002% | 2,993 | +10.467% |
| 2025-05-21 | 27.59 | 27.59 | 27.35 | 27.42 | -0.434% | 7,589 | +10.464% |
| 2025-05-20 | 27.58 | 27.65 | 27.54 | 27.54 | -0.328% | 3,285 | +9.985% |
| 2025-05-19 | 27.65 | 27.65 | 27.55 | 27.63 | +0.021% | 80,089 | +9.624% |
| 2025-05-16 | 27.57 | 27.62 | 27.57 | 27.62 | +0.312% | 3,402 | +9.648% |
| 2025-05-15 | 27.46 | 27.58 | 27.46 | 27.54 | +0.180% | 18,094 | +9.990% |
| 2025-05-14 | 27.49 | 27.51 | 27.44 | 27.49 | -0.002% | 7,569 | +10.188% |
| 2025-05-13 | 27.48 | 27.55 | 27.41 | 27.49 | +0.506% | 6,056 | +10.186% |
| 2025-05-12 | 27.27 | 27.37 | 27.25 | 27.35 | +1.452% | 23,291 | +10.743% |
| 2025-05-09 | 26.94 | 26.97 | 26.91 | 26.96 | -0.074% | 4,667 | +12.352% |
| 2025-05-08 | 26.97 | 27.09 | 26.93 | 26.98 | +0.186% | 2,115 | +12.268% |
| 2025-05-07 | 26.82 | 26.94 | 26.78 | 26.93 | +0.305% | 13,186 | +12.477% |
| 2025-05-06 | 26.89 | 26.91 | 26.85 | 26.85 | -0.293% | 5,326 | +12.820% |
| 2025-05-05 | 26.96 | 27.00 | 26.90 | 26.93 | -0.528% | 350,473 | +12.489% |
| 2025-05-02 | 27.00 | 27.07 | 26.99 | 27.07 | +0.782% | 2,170 | +11.895% |
| 2025-05-01 | 26.84 | 26.93 | 26.84 | 26.86 | +0.415% | 11,815 | +12.770% |
| 2025-04-30 | 26.56 | 26.78 | 26.52 | 26.75 | +0.034% | 13,993 | +13.238% |
| 2025-04-29 | 26.64 | 26.77 | 26.61 | 26.74 | +0.262% | 2,584 | +13.276% |
| 2025-04-28 | 26.69 | 26.69 | 26.55 | 26.67 | +0.103% | 5,957 | +13.573% |
| 2025-04-25 | 26.57 | 26.66 | 26.56 | 26.64 | +0.273% | 11,462 | +13.690% |
| 2025-04-24 | 26.36 | 26.58 | 26.36 | 26.57 | +0.768% | 32,172 | +14.000% |
| 2025-04-23 | 26.40 | 26.48 | 26.31 | 26.37 | +0.678% | 16,004 | +14.876% |
| 2025-04-22 | 26.06 | 26.20 | 26.06 | 26.19 | +0.499% | 822 | +15.655% |
| 2025-04-21 | 26.17 | 26.17 | 25.97 | 26.06 | -0.549% | 91,820 | +16.232% |
| 2025-04-17 | 26.20 | 26.31 | 26.19 | 26.20 | -0.032% | 9,693 | +15.593% |
| 2025-04-16 | 26.26 | 26.37 | 26.12 | 26.21 | -0.840% | 5,353 | +15.556% |
| 2025-04-15 | 26.56 | 26.56 | 26.40 | 26.43 | -0.285% | 11,903 | +14.586% |
| 2025-04-14 | 26.60 | 26.60 | 26.49 | 26.51 | 0.000% | 282,819 | +14.259% |