ZMAR
Innovator Equity Defined Protection ETF - 1 Yr March
stockBATSETF
At CloseOct 1, 2026 2:16:30 PM EDT
28.64USD-0.035%(-0.01)13,534
28.65Bid28.75Ask0.10SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.70USD+0.225%(+0.06)
ZMAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.70 | 28.70 | 28.68 | 28.70 | +0.190% | 13,535 | 0.000% |
| 2026-10-01 | 28.66 | 28.69 | 28.62 | 28.65 | +0.070% | 19,947 | +0.190% |
| 2026-09-30 | 28.62 | 28.66 | 28.62 | 28.63 | -0.035% | 5,441 | +0.260% |
| 2026-09-29 | 28.64 | 28.68 | 28.63 | 28.64 | -0.052% | 1,947 | +0.225% |
| 2026-09-28 | 28.63 | 28.66 | 28.63 | 28.66 | -0.087% | 1,485 | +0.172% |
| 2026-09-25 | 28.63 | 28.68 | 28.63 | 28.68 | +0.070% | 15,420 | +0.085% |
| 2026-09-24 | 28.66 | 28.66 | 28.66 | 28.66 | +0.035% | 747 | +0.155% |
| 2026-09-23 | 28.70 | 28.70 | 28.63 | 28.65 | -0.070% | 1,776 | +0.190% |
| 2026-09-22 | 28.66 | 28.67 | 28.66 | 28.67 | +0.006% | 1,292 | +0.120% |
| 2026-09-21 | 28.63 | 28.67 | 28.63 | 28.67 | +0.187% | 279 | +0.126% |
| 2026-09-18 | 28.59 | 28.61 | 28.59 | 28.61 | +0.122% | 2,928 | +0.313% |
| 2026-09-17 | 28.59 | 28.60 | 28.57 | 28.58 | +0.140% | 2,832 | +0.435% |
| 2026-09-16 | 28.55 | 28.55 | 28.54 | 28.54 | -0.041% | 1,307 | +0.576% |
| 2026-09-15 | 28.53 | 28.55 | 28.52 | 28.55 | -0.065% | 2,730 | +0.535% |
| 2026-09-14 | 28.60 | 28.60 | 28.57 | 28.57 | -0.058% | 852 | +0.470% |
| 2026-09-11 | 28.60 | 28.61 | 28.57 | 28.59 | +0.130% | 2,624 | +0.411% |
| 2026-09-10 | 28.53 | 28.55 | 28.52 | 28.55 | -0.080% | 3,718 | +0.542% |
| 2026-09-09 | 28.57 | 28.58 | 28.55 | 28.57 | -0.060% | 3,000 | +0.461% |
| 2026-09-08 | 28.58 | 28.60 | 28.58 | 28.59 | -0.070% | 24,629 | +0.400% |
| 2026-09-04 | 28.60 | 28.64 | 28.58 | 28.61 | 0.000% | 6,672 | +0.330% |
| 2026-09-03 | 28.61 | 28.61 | 28.61 | 28.61 | +0.175% | 361 | +0.330% |
| 2026-09-02 | 28.54 | 28.57 | 28.54 | 28.56 | +0.053% | 5,837 | +0.506% |
| 2026-09-01 | 28.51 | 28.57 | 28.51 | 28.55 | -0.096% | 14,636 | +0.558% |
| 2026-08-31 | 28.56 | 28.57 | 28.55 | 28.57 | -0.003% | 1,626 | +0.462% |
| 2026-08-28 | 28.57 | 28.58 | 28.56 | 28.57 | +0.005% | 4,295 | +0.458% |
| 2026-08-27 | 28.53 | 28.57 | 28.51 | 28.57 | +0.165% | 15,422 | +0.464% |
| 2026-08-26 | 28.52 | 28.52 | 28.52 | 28.52 | +0.001% | 24 | +0.630% |
| 2026-08-25 | 28.53 | 28.53 | 28.51 | 28.52 | +0.034% | 2,266 | +0.631% |
| 2026-08-24 | 28.51 | 28.51 | 28.50 | 28.51 | +0.052% | 634 | +0.665% |
| 2026-08-21 | 28.53 | 28.53 | 28.50 | 28.50 | -0.069% | 340 | +0.717% |
| 2026-08-20 | 28.51 | 28.53 | 28.48 | 28.52 | -0.053% | 23,431 | +0.647% |
| 2026-08-19 | 28.51 | 28.54 | 28.51 | 28.54 | +0.084% | 4,541 | +0.594% |
| 2026-08-18 | 28.50 | 28.54 | 28.49 | 28.51 | +0.074% | 2,869 | +0.678% |
| 2026-08-17 | 28.51 | 28.57 | 28.49 | 28.49 | -0.105% | 19,512 | +0.753% |
| 2026-08-14 | 28.51 | 28.52 | 28.50 | 28.52 | -0.018% | 11,142 | +0.647% |
| 2026-08-13 | 28.52 | 28.52 | 28.50 | 28.52 | +0.123% | 960 | +0.629% |
| 2026-08-12 | 28.49 | 28.49 | 28.49 | 28.49 | +0.105% | 1,311 | +0.753% |
| 2026-08-11 | 28.48 | 28.48 | 28.46 | 28.46 | -0.071% | 2,199 | +0.859% |
| 2026-08-10 | 28.48 | 28.53 | 28.48 | 28.48 | -0.017% | 11,103 | +0.788% |
| 2026-08-07 | 28.49 | 28.49 | 28.47 | 28.48 | +0.087% | 7,064 | +0.770% |
| 2026-08-06 | 28.45 | 28.46 | 28.45 | 28.46 | -0.017% | 467 | +0.858% |
| 2026-08-05 | 28.47 | 28.47 | 28.45 | 28.46 | +0.021% | 1,767 | +0.841% |
| 2026-08-04 | 28.43 | 28.46 | 28.43 | 28.46 | +0.192% | 3,759 | +0.863% |
| 2026-08-03 | 28.39 | 28.42 | 28.39 | 28.40 | +0.175% | 2,042 | +1.056% |
| 2026-07-31 | 28.33 | 28.36 | 28.33 | 28.36 | +0.124% | 1,526 | +1.232% |
| 2026-07-30 | 28.30 | 28.32 | 28.30 | 28.32 | +0.248% | 3,339 | +1.357% |
| 2026-07-29 | 28.27 | 28.32 | 28.25 | 28.25 | -0.141% | 13,072 | +1.608% |
| 2026-07-28 | 28.29 | 28.29 | 28.29 | 28.29 | +0.007% | 406 | +1.465% |
| 2026-07-27 | 28.29 | 28.30 | 28.26 | 28.29 | +0.030% | 3,200 | +1.472% |
| 2026-07-24 | 28.28 | 28.28 | 28.28 | 28.28 | +0.077% | 63 | +1.503% |
| 2026-07-23 | 28.26 | 28.26 | 28.26 | 28.26 | -0.199% | 97 | +1.581% |
| 2026-07-22 | 28.28 | 28.32 | 28.28 | 28.31 | -0.004% | 7,364 | +1.379% |
| 2026-07-21 | 28.30 | 28.32 | 28.30 | 28.32 | +0.071% | 7,559 | +1.375% |
| 2026-07-20 | 28.34 | 28.34 | 28.29 | 28.30 | 0.000% | 2,166 | +1.447% |
| 2026-07-17 | 28.30 | 28.30 | 28.29 | 28.30 | -0.056% | 825 | +1.447% |
| 2026-07-16 | 28.34 | 28.34 | 28.30 | 28.31 | -0.085% | 13,008 | +1.390% |
| 2026-07-15 | 28.31 | 28.34 | 28.30 | 28.34 | +0.018% | 5,892 | +1.304% |
| 2026-07-14 | 28.30 | 28.33 | 28.30 | 28.33 | +0.159% | 1,403 | +1.322% |
| 2026-07-13 | 28.27 | 28.29 | 28.27 | 28.29 | -0.112% | 356 | +1.483% |
| 2026-07-10 | 28.30 | 28.32 | 28.30 | 28.32 | +0.041% | 277 | +1.369% |
| 2026-07-09 | 28.28 | 28.30 | 28.28 | 28.30 | +0.124% | 1,506 | +1.411% |
| 2026-07-08 | 28.22 | 28.27 | 28.22 | 28.27 | -0.034% | 5,295 | +1.537% |
| 2026-07-07 | 28.26 | 28.29 | 28.26 | 28.28 | +0.033% | 2,156 | +1.503% |
| 2026-07-06 | 28.27 | 28.28 | 28.26 | 28.27 | +0.068% | 1,747 | +1.537% |
| 2026-07-02 | 28.22 | 28.25 | 28.22 | 28.25 | +0.127% | 2,182 | +1.606% |
| 2026-07-01 | 28.21 | 28.22 | 28.21 | 28.21 | 0.000% | 26,664 | +1.735% |
| 2026-06-30 | 28.14 | 28.22 | 28.14 | 28.21 | +0.106% | 9,220 | +1.735% |
| 2026-06-29 | 28.15 | 28.18 | 28.15 | 28.18 | +0.196% | 4,076 | +1.843% |
| 2026-06-26 | 28.14 | 28.14 | 28.13 | 28.13 | +0.036% | 1,157 | +2.042% |
| 2026-06-25 | 28.14 | 28.14 | 28.12 | 28.12 | +0.010% | 1,200 | +2.078% |
| 2026-06-24 | 28.16 | 28.16 | 28.11 | 28.12 | -0.116% | 20,421 | +2.088% |
| 2026-06-23 | 28.19 | 28.19 | 28.12 | 28.15 | -0.125% | 151,957 | +1.970% |
| 2026-06-22 | 28.20 | 28.21 | 28.15 | 28.18 | -0.035% | 6,283 | +1.843% |
| 2026-06-18 | 28.17 | 28.20 | 28.17 | 28.20 | +0.267% | 1,814 | +1.807% |
| 2026-06-17 | 28.22 | 28.22 | 28.12 | 28.12 | -0.354% | 2,870 | +2.078% |
| 2026-06-16 | 28.27 | 28.27 | 28.22 | 28.22 | -0.018% | 3,759 | +1.717% |
| 2026-06-15 | 28.23 | 28.23 | 28.23 | 28.23 | +0.214% | 1,100 | +1.698% |
| 2026-06-12 | 28.15 | 28.18 | 28.14 | 28.16 | +0.017% | 7,312 | +1.916% |
| 2026-06-11 | 28.10 | 28.16 | 28.08 | 28.16 | +0.214% | 7,052 | +1.933% |
| 2026-06-10 | 28.11 | 28.13 | 28.10 | 28.10 | -0.160% | 10,354 | +2.151% |
| 2026-06-09 | 28.18 | 28.18 | 28.08 | 28.14 | -0.036% | 10,004 | +1.988% |
| 2026-06-08 | 28.16 | 28.16 | 28.13 | 28.16 | +0.075% | 581 | +1.951% |
| 2026-06-05 | 28.18 | 28.18 | 28.13 | 28.13 | -0.295% | 4,519 | +2.027% |
| 2026-06-04 | 28.21 | 28.22 | 28.20 | 28.22 | -0.027% | 13,882 | +1.726% |
| 2026-06-03 | 28.22 | 28.23 | 28.20 | 28.22 | -0.053% | 3,128 | +1.699% |
| 2026-06-02 | 28.21 | 28.24 | 28.21 | 28.24 | +0.018% | 145,697 | +1.644% |
| 2026-06-01 | 28.20 | 28.23 | 28.19 | 28.23 | +0.142% | 8,643 | +1.662% |
| 2026-05-29 | 28.20 | 28.20 | 28.19 | 28.20 | 0.000% | 4,487 | +1.807% |
| 2026-05-28 | 28.18 | 28.20 | 28.18 | 28.20 | +0.035% | 6,365 | +1.807% |
| 2026-05-27 | 28.16 | 28.20 | 28.16 | 28.18 | +0.035% | 7,557 | +1.843% |
| 2026-05-26 | 28.17 | 28.18 | 28.15 | 28.18 | +0.071% | 6,770 | +1.879% |
| 2026-05-22 | 28.14 | 28.16 | 28.14 | 28.16 | +0.002% | 2,250 | +1.951% |
| 2026-05-21 | 28.11 | 28.18 | 28.11 | 28.15 | +0.069% | 26,369 | +1.954% |
| 2026-05-20 | 28.14 | 28.14 | 28.11 | 28.14 | +0.107% | 11,082 | +2.024% |
| 2026-05-19 | 28.12 | 28.12 | 28.08 | 28.11 | -0.057% | 13,878 | +2.133% |
| 2026-05-18 | 28.10 | 28.13 | 28.10 | 28.12 | +0.004% | 5,841 | +2.074% |
| 2026-05-15 | 28.13 | 28.13 | 28.10 | 28.12 | -0.071% | 13,811 | +2.078% |
| 2026-05-14 | 28.11 | 28.14 | 28.11 | 28.14 | +0.070% | 2,678 | +2.006% |
| 2026-05-13 | 28.08 | 28.14 | 28.08 | 28.12 | +0.071% | 2,167 | +2.078% |
| 2026-05-12 | 28.09 | 28.12 | 28.09 | 28.10 | +0.072% | 592 | +2.150% |
| 2026-05-11 | 28.08 | 28.13 | 28.08 | 28.08 | -0.160% | 4,155 | +2.224% |
| 2026-05-08 | 28.09 | 28.13 | 28.09 | 28.13 | +0.125% | 1,674 | +2.060% |
| 2026-05-07 | 28.09 | 28.09 | 28.06 | 28.09 | -0.018% | 7,132 | +2.187% |
| 2026-05-06 | 28.08 | 28.11 | 28.05 | 28.09 | +0.196% | 13,707 | +2.169% |
| 2026-05-05 | 28.03 | 28.07 | 28.02 | 28.04 | +0.095% | 7,413 | +2.369% |
| 2026-05-04 | 28.05 | 28.05 | 27.99 | 28.01 | +0.012% | 8,495 | +2.467% |
| 2026-05-01 | 28.08 | 28.08 | 28.00 | 28.01 | +0.018% | 60,635 | +2.479% |
| 2026-04-30 | 28.02 | 28.04 | 27.97 | 28.00 | +0.125% | 4,702 | +2.497% |
| 2026-04-29 | 27.98 | 28.01 | 27.94 | 27.97 | -0.020% | 4,509 | +2.626% |
| 2026-04-28 | 27.95 | 28.00 | 27.94 | 27.98 | +0.020% | 6,045 | +2.605% |
| 2026-04-27 | 27.96 | 28.00 | 27.96 | 27.97 | -0.054% | 405,136 | +2.626% |
| 2026-04-24 | 27.96 | 28.01 | 27.96 | 27.98 | +0.117% | 10,646 | +2.571% |
| 2026-04-23 | 27.94 | 27.97 | 27.92 | 27.95 | -0.135% | 36,505 | +2.691% |
| 2026-04-22 | 28.00 | 28.00 | 27.94 | 27.99 | +0.232% | 9,293 | +2.552% |
| 2026-04-21 | 27.94 | 27.95 | 27.91 | 27.93 | -0.089% | 14,608 | +2.790% |
| 2026-04-20 | 27.93 | 27.98 | 27.93 | 27.95 | +0.036% | 23,262 | +2.699% |
| 2026-04-17 | 27.97 | 27.99 | 27.92 | 27.94 | +0.072% | 57,309 | +2.736% |
| 2026-04-16 | 27.95 | 27.95 | 27.89 | 27.92 | +0.047% | 11,901 | +2.809% |
| 2026-04-15 | 27.90 | 27.92 | 27.86 | 27.91 | +0.097% | 9,099 | +2.858% |
| 2026-04-14 | 27.81 | 27.90 | 27.81 | 27.88 | +0.200% | 31,839 | +2.957% |
| 2026-04-13 | 27.77 | 27.83 | 27.77 | 27.82 | +0.267% | 25,896 | +3.163% |
| 2026-04-10 | 27.84 | 27.84 | 27.75 | 27.75 | -0.036% | 27,745 | +3.439% |
| 2026-04-09 | 27.78 | 27.81 | 27.74 | 27.76 | -0.072% | 38,564 | +3.402% |
| 2026-04-08 | 27.78 | 27.79 | 27.72 | 27.78 | +0.434% | 63,035 | +3.328% |
| 2026-04-07 | 27.61 | 27.66 | 27.58 | 27.66 | +0.036% | 30,687 | +3.776% |
| 2026-04-06 | 27.64 | 27.66 | 27.61 | 27.65 | +0.036% | 541,835 | +3.813% |
| 2026-04-02 | 27.57 | 27.64 | 27.57 | 27.64 | +0.072% | 38,176 | +3.851% |
| 2026-04-01 | 27.62 | 27.65 | 27.58 | 27.62 | +0.124% | 50,724 | +3.926% |
| 2026-03-31 | 27.51 | 27.59 | 27.47 | 27.59 | +0.678% | 39,597 | +4.055% |
| 2026-03-30 | 27.49 | 27.50 | 27.39 | 27.40 | -0.109% | 86,415 | +4.761% |
| 2026-03-27 | 27.49 | 27.55 | 27.42 | 27.43 | -0.309% | 194,793 | +4.646% |
| 2026-03-26 | 27.57 | 27.59 | 27.50 | 27.52 | -0.344% | 59,172 | +4.323% |
| 2026-03-25 | 27.53 | 27.63 | 27.53 | 27.61 | +0.145% | 277,509 | +3.964% |
| 2026-03-24 | 27.55 | 27.58 | 27.53 | 27.57 | 0.000% | 77,196 | +4.115% |
| 2026-03-23 | 27.57 | 27.62 | 27.56 | 27.57 | +0.352% | 74,932 | +4.115% |
| 2026-03-20 | 27.57 | 27.57 | 27.47 | 27.47 | -0.369% | 61,371 | +4.481% |
| 2026-03-19 | 27.57 | 27.60 | 27.55 | 27.57 | -0.163% | 53,667 | +4.096% |
| 2026-03-18 | 27.68 | 27.68 | 27.62 | 27.62 | -0.253% | 46,770 | +3.926% |
| 2026-03-17 | 27.65 | 27.71 | 27.63 | 27.69 | +0.106% | 108,862 | +3.663% |
| 2026-03-16 | 27.59 | 27.69 | 27.59 | 27.66 | +0.256% | 53,621 | +3.774% |
| 2026-03-13 | 27.61 | 27.66 | 27.59 | 27.59 | -0.145% | 61,498 | +4.039% |
| 2026-03-12 | 27.65 | 27.66 | 27.62 | 27.63 | -0.253% | 82,924 | +3.889% |
| 2026-03-11 | 27.72 | 27.72 | 27.66 | 27.70 | -0.007% | 32,025 | +3.626% |
| 2026-03-10 | 27.75 | 27.78 | 27.68 | 27.70 | -0.209% | 100,459 | +3.619% |
| 2026-03-09 | 27.67 | 27.76 | 27.59 | 27.76 | +0.199% | 99,247 | +3.402% |
| 2026-03-06 | 27.69 | 27.74 | 27.69 | 27.70 | -0.162% | 84,634 | +3.607% |
| 2026-03-05 | 27.77 | 27.77 | 27.70 | 27.75 | -0.072% | 164,294 | +3.439% |
| 2026-03-04 | 27.73 | 27.80 | 27.70 | 27.77 | +0.072% | 221,593 | +3.365% |
| 2026-03-03 | 27.75 | 27.77 | 27.63 | 27.75 | -0.180% | 216,524 | +3.439% |
| 2026-03-02 | 27.76 | 27.81 | 27.73 | 27.80 | +0.072% | 424,997 | +3.253% |
| 2026-02-27 | 27.75 | 27.81 | 27.72 | 27.78 | +0.090% | 289,879 | +3.328% |
| 2026-02-26 | 27.76 | 27.78 | 27.72 | 27.75 | +0.054% | 12,475 | +3.421% |
| 2026-02-25 | 27.73 | 27.76 | 27.71 | 27.74 | +0.014% | 701,899 | +3.477% |
| 2026-02-24 | 27.71 | 27.75 | 27.71 | 27.74 | +0.023% | 15,240 | +3.491% |
| 2026-02-23 | 27.70 | 27.74 | 27.70 | 27.73 | -0.014% | 5,856 | +3.515% |
| 2026-02-20 | 27.73 | 27.73 | 27.70 | 27.73 | +0.065% | 6,823 | +3.500% |
| 2026-02-19 | 27.70 | 27.72 | 27.68 | 27.72 | -0.016% | 1,350 | +3.567% |
| 2026-02-18 | 27.72 | 27.72 | 27.69 | 27.72 | +0.036% | 746 | +3.550% |
| 2026-02-17 | 27.64 | 27.71 | 27.64 | 27.71 | +0.126% | 2,452 | +3.588% |
| 2026-02-13 | 27.68 | 27.70 | 27.67 | 27.68 | -0.017% | 576 | +3.718% |
| 2026-02-12 | 27.68 | 27.69 | 27.66 | 27.68 | -0.058% | 5,123 | +3.701% |
| 2026-02-11 | 27.72 | 27.72 | 27.67 | 27.70 | +0.021% | 3,128 | +3.641% |
| 2026-02-10 | 27.71 | 27.71 | 27.69 | 27.69 | -0.017% | 2,281 | +3.663% |
| 2026-02-09 | 27.65 | 27.70 | 27.65 | 27.70 | +0.019% | 325 | +3.645% |
| 2026-02-06 | 27.65 | 27.69 | 27.63 | 27.69 | +0.350% | 2,051 | +3.664% |
| 2026-02-05 | 27.56 | 27.61 | 27.56 | 27.59 | -0.133% | 12,169 | +4.027% |
| 2026-02-04 | 27.64 | 27.64 | 27.61 | 27.63 | -0.018% | 955 | +3.889% |
| 2026-02-03 | 27.65 | 27.65 | 27.64 | 27.64 | -0.054% | 2,669 | +3.870% |
| 2026-02-02 | 27.62 | 27.66 | 27.62 | 27.65 | +0.109% | 7,404 | +3.813% |
| 2026-01-30 | 27.60 | 27.62 | 27.60 | 27.62 | +0.036% | 2,782 | +3.926% |
| 2026-01-29 | 27.58 | 27.63 | 27.58 | 27.61 | -0.109% | 4,773 | +3.964% |
| 2026-01-28 | 27.64 | 27.64 | 27.60 | 27.64 | +0.001% | 1,115 | +3.851% |
| 2026-01-27 | 27.61 | 27.64 | 27.60 | 27.64 | +0.035% | 6,980 | +3.852% |
| 2026-01-26 | 27.59 | 27.63 | 27.59 | 27.63 | +0.054% | 279 | +3.889% |
| 2026-01-23 | 27.58 | 27.61 | 27.58 | 27.61 | +0.018% | 713 | +3.945% |
| 2026-01-22 | 27.58 | 27.61 | 27.57 | 27.61 | +0.091% | 2,607 | +3.964% |
| 2026-01-21 | 27.57 | 27.59 | 27.51 | 27.59 | +0.217% | 5,863 | +4.058% |
| 2026-01-20 | 27.54 | 27.54 | 27.53 | 27.53 | -0.253% | 604 | +4.284% |
| 2026-01-16 | 27.64 | 27.64 | 27.56 | 27.59 | +0.145% | 10,598 | +4.020% |
| 2026-01-15 | 27.55 | 27.59 | 27.55 | 27.55 | -0.018% | 4,764 | +4.171% |
| 2026-01-14 | 27.53 | 27.56 | 27.53 | 27.56 | -0.073% | 2,213 | +4.152% |
| 2026-01-13 | 27.55 | 27.58 | 27.54 | 27.58 | 0.000% | 4,167 | +4.077% |
| 2026-01-12 | 27.55 | 27.58 | 27.54 | 27.58 | +0.127% | 18,587 | +4.077% |
| 2026-01-09 | 27.54 | 27.55 | 27.54 | 27.55 | +0.036% | 3,564 | +4.209% |
| 2026-01-08 | 27.52 | 27.55 | 27.51 | 27.54 | 0.000% | 12,005 | +4.247% |
| 2026-01-07 | 27.53 | 27.54 | 27.53 | 27.54 | +0.018% | 31,393 | +4.247% |
| 2026-01-06 | 27.50 | 27.53 | 27.50 | 27.53 | +0.036% | 2,832 | +4.266% |
| 2026-01-05 | 27.54 | 27.54 | 27.50 | 27.52 | 0.000% | 3,415 | +4.304% |
| 2026-01-02 | 27.49 | 27.53 | 27.47 | 27.52 | +0.093% | 10,598 | +4.304% |
| 2025-12-31 | 27.45 | 27.50 | 27.45 | 27.49 | -0.075% | 620 | +4.401% |
| 2025-12-30 | 27.48 | 27.55 | 27.48 | 27.52 | +0.019% | 61,723 | +4.322% |
| 2025-12-29 | 27.51 | 27.55 | 27.47 | 27.51 | 0.000% | 37,261 | +4.342% |
| 2025-12-26 | 27.48 | 27.51 | 27.48 | 27.51 | +0.036% | 447 | +4.342% |
| 2025-12-24 | 27.46 | 27.50 | 27.46 | 27.50 | +0.055% | 105 | +4.380% |
| 2025-12-23 | 27.44 | 27.50 | 27.44 | 27.48 | +0.091% | 828 | +4.437% |
| 2025-12-22 | 27.46 | 27.46 | 27.46 | 27.46 | +0.109% | 0 | +4.532% |
| 2025-12-19 | 27.43 | 27.43 | 27.43 | 27.43 | +0.169% | 519 | +4.646% |
| 2025-12-18 | 27.38 | 27.38 | 27.38 | 27.38 | +0.123% | 63 | +4.823% |
| 2025-12-17 | 27.35 | 27.35 | 27.35 | 27.35 | -0.128% | 0 | +4.952% |
| 2025-12-16 | 27.36 | 27.39 | 27.34 | 27.39 | -0.018% | 9,491 | +4.818% |
| 2025-12-15 | 27.38 | 27.40 | 27.36 | 27.39 | +0.054% | 4,220 | +4.799% |
| 2025-12-12 | 27.36 | 27.39 | 27.34 | 27.38 | -0.127% | 12,095 | +4.855% |
| 2025-12-11 | 27.38 | 27.41 | 27.36 | 27.41 | +0.036% | 5,110 | +4.722% |
| 2025-12-10 | 27.33 | 27.40 | 27.33 | 27.40 | +0.131% | 3,508 | +4.761% |
| 2025-12-09 | 27.38 | 27.38 | 27.33 | 27.36 | +0.033% | 8,094 | +4.898% |
| 2025-12-08 | 27.39 | 27.39 | 27.32 | 27.36 | -0.018% | 4,700 | +4.933% |
| 2025-12-05 | 27.34 | 27.36 | 27.33 | 27.36 | +0.084% | 26,139 | +4.914% |
| 2025-12-04 | 27.30 | 27.34 | 27.30 | 27.34 | +0.026% | 3,436 | +5.002% |
| 2025-12-03 | 27.33 | 27.34 | 27.31 | 27.33 | +0.055% | 44,529 | +5.029% |
| 2025-12-02 | 27.31 | 27.32 | 27.31 | 27.32 | +0.037% | 1,042 | +5.087% |
| 2025-12-01 | 27.33 | 27.33 | 27.29 | 27.30 | -0.000% | 1,168 | +5.125% |
| 2025-11-28 | 27.31 | 27.31 | 27.27 | 27.31 | +0.055% | 1,150 | +5.125% |
| 2025-11-26 | 27.24 | 27.32 | 27.23 | 27.29 | +0.220% | 135,500 | +5.183% |
| 2025-11-25 | 27.21 | 27.25 | 27.21 | 27.23 | +0.110% | 16,202 | +5.415% |
| 2025-11-24 | 27.16 | 27.20 | 27.16 | 27.20 | +0.331% | 433 | +5.531% |
| 2025-11-21 | 27.09 | 27.11 | 27.09 | 27.11 | +0.194% | 203 | +5.880% |
| 2025-11-20 | 27.19 | 27.19 | 27.05 | 27.06 | -0.247% | 17,916 | +6.085% |
| 2025-11-19 | 27.12 | 27.13 | 27.09 | 27.13 | +0.018% | 2,255 | +5.823% |
| 2025-11-18 | 27.09 | 27.13 | 27.09 | 27.12 | -0.091% | 1,508 | +5.842% |
| 2025-11-17 | 27.13 | 27.14 | 27.12 | 27.14 | -0.111% | 634 | +5.745% |
| 2025-11-14 | 27.14 | 27.19 | 27.14 | 27.18 | +0.003% | 622 | +5.628% |
| 2025-11-13 | 27.16 | 27.17 | 27.14 | 27.17 | -0.223% | 2,912 | +5.631% |
| 2025-11-12 | 27.24 | 27.24 | 27.20 | 27.23 | -0.018% | 1,686 | +5.395% |
| 2025-11-11 | 27.19 | 27.24 | 27.18 | 27.24 | 0.000% | 17,840 | +5.376% |
| 2025-11-10 | 27.27 | 27.27 | 27.19 | 27.24 | +0.276% | 5,445 | +5.376% |
| 2025-11-07 | 27.10 | 27.16 | 27.08 | 27.16 | +0.018% | 3,400 | +5.667% |
| 2025-11-06 | 27.15 | 27.17 | 27.14 | 27.16 | -0.147% | 4,575 | +5.686% |
| 2025-11-05 | 27.16 | 27.20 | 27.16 | 27.20 | +0.129% | 249 | +5.531% |
| 2025-11-04 | 27.17 | 27.20 | 27.15 | 27.16 | -0.019% | 837 | +5.667% |
| 2025-11-03 | 27.22 | 27.22 | 27.16 | 27.17 | -0.111% | 13,738 | +5.647% |
| 2025-10-31 | 27.19 | 27.21 | 27.17 | 27.20 | +0.038% | 7,645 | +5.530% |
| 2025-10-30 | 27.18 | 27.19 | 27.17 | 27.19 | -0.110% | 1,658 | +5.570% |
| 2025-10-28 | 27.19 | 27.25 | 27.19 | 27.22 | -0.018% | 3,936 | +5.453% |
| 2025-10-27 | 27.18 | 27.23 | 27.18 | 27.23 | +0.092% | 1,077 | +5.434% |
| 2025-10-24 | 27.20 | 27.20 | 27.16 | 27.20 | +0.110% | 641 | +5.531% |
| 2025-10-23 | 27.13 | 27.17 | 27.12 | 27.17 | +0.166% | 11,228 | +5.647% |
| 2025-10-22 | 27.09 | 27.13 | 27.08 | 27.13 | -0.110% | 6,655 | +5.823% |
| 2025-10-21 | 27.13 | 27.16 | 27.13 | 27.16 | -0.018% | 3,067 | +5.706% |
| 2025-10-20 | 27.12 | 27.17 | 27.12 | 27.16 | +0.221% | 4,390 | +5.686% |
| 2025-10-17 | 27.09 | 27.10 | 27.08 | 27.10 | +0.148% | 3,877 | +5.920% |
| 2025-10-16 | 27.06 | 27.06 | 27.06 | 27.06 | -0.085% | 17 | +6.077% |
| 2025-10-15 | 27.09 | 27.09 | 27.08 | 27.08 | +0.029% | 240 | +5.987% |
| 2025-10-14 | 27.03 | 27.08 | 27.02 | 27.08 | -0.055% | 13,686 | +6.018% |
| 2025-10-13 | 27.03 | 27.10 | 27.03 | 27.09 | +0.259% | 9,479 | +5.959% |
| 2025-10-10 | 27.13 | 27.13 | 27.02 | 27.02 | -0.368% | 75,279 | +6.234% |
| 2025-10-09 | 27.09 | 27.12 | 27.07 | 27.12 | -0.037% | 8,145 | +5.842% |
| 2025-10-08 | 27.11 | 27.13 | 27.08 | 27.13 | +0.092% | 1,365 | +5.803% |
| 2025-10-07 | 27.08 | 27.11 | 27.07 | 27.11 | -0.055% | 1,322 | +5.901% |
| 2025-10-06 | 27.08 | 27.12 | 27.08 | 27.12 | +0.065% | 304 | +5.842% |
| 2025-10-03 | 27.07 | 27.12 | 27.07 | 27.10 | +0.156% | 12,940 | +5.911% |
| 2025-10-02 | 27.06 | 27.13 | 27.06 | 27.06 | -0.148% | 43,786 | +6.077% |
| 2025-10-01 | 27.04 | 27.10 | 27.04 | 27.10 | +0.073% | 131,746 | +5.920% |
| 2025-09-30 | 27.03 | 27.08 | 27.03 | 27.08 | +0.038% | 2,184 | +5.998% |
| 2025-09-29 | 27.08 | 27.08 | 27.03 | 27.07 | +0.111% | 6,789 | +6.038% |
| 2025-09-26 | 27.01 | 27.04 | 26.99 | 27.04 | +0.056% | 1,857 | +6.155% |
| 2025-09-25 | 26.99 | 27.02 | 26.99 | 27.02 | -0.019% | 9,178 | +6.214% |
| 2025-09-24 | 26.99 | 27.04 | 26.99 | 27.03 | +0.037% | 21,715 | +6.194% |
| 2025-09-23 | 27.05 | 27.07 | 27.02 | 27.02 | -0.203% | 1,084 | +6.234% |
| 2025-09-22 | 27.01 | 27.07 | 27.01 | 27.07 | +0.185% | 6,147 | +6.018% |
| 2025-09-19 | 27.01 | 27.05 | 27.01 | 27.02 | -0.020% | 1,750 | +6.214% |
| 2025-09-18 | 27.00 | 27.04 | 26.99 | 27.03 | +0.094% | 3,362 | +6.193% |
| 2025-09-17 | 26.97 | 27.00 | 26.95 | 27.00 | +0.074% | 3,249 | +6.293% |
| 2025-09-16 | 26.97 | 27.02 | 26.97 | 26.98 | -0.093% | 19,256 | +6.372% |
| 2025-09-15 | 27.01 | 27.05 | 26.97 | 27.01 | +0.056% | 758 | +6.273% |
| 2025-09-12 | 27.01 | 27.01 | 26.96 | 26.99 | +0.074% | 2,284 | +6.333% |
| 2025-09-11 | 26.96 | 26.98 | 26.95 | 26.98 | +0.074% | 4,266 | +6.411% |
| 2025-09-10 | 26.96 | 26.99 | 26.92 | 26.95 | +0.037% | 924 | +6.490% |
| 2025-09-09 | 26.92 | 26.95 | 26.90 | 26.95 | +0.037% | 18,720 | +6.529% |
| 2025-09-08 | 26.90 | 26.93 | 26.89 | 26.93 | +0.119% | 860 | +6.569% |
| 2025-09-05 | 26.88 | 26.91 | 26.88 | 26.90 | -0.026% | 1,314 | +6.696% |
| 2025-09-04 | 26.87 | 26.91 | 26.86 | 26.91 | +0.148% | 1,638 | +6.668% |
| 2025-09-03 | 26.85 | 26.87 | 26.83 | 26.87 | +0.132% | 13,014 | +6.826% |
| 2025-09-02 | 26.77 | 26.84 | 26.77 | 26.84 | -0.149% | 331 | +6.966% |
| 2025-08-29 | 26.86 | 26.88 | 26.83 | 26.88 | -0.093% | 1,731 | +6.807% |
| 2025-08-28 | 26.86 | 26.90 | 26.85 | 26.90 | +0.093% | 7,955 | +6.708% |
| 2025-08-27 | 26.84 | 26.88 | 26.84 | 26.88 | +0.019% | 3,347 | +6.807% |
| 2025-08-26 | 26.81 | 26.87 | 26.81 | 26.87 | +0.074% | 668 | +6.827% |
| 2025-08-25 | 26.82 | 26.86 | 26.82 | 26.85 | -0.019% | 17,763 | +6.907% |
| 2025-08-22 | 26.76 | 26.86 | 26.76 | 26.86 | +0.281% | 1,066 | +6.887% |
| 2025-08-21 | 26.76 | 26.81 | 26.76 | 26.78 | -0.080% | 425 | +7.187% |
| 2025-08-20 | 26.75 | 26.80 | 26.75 | 26.80 | -0.011% | 363 | +7.101% |
| 2025-08-19 | 26.78 | 26.80 | 26.78 | 26.80 | -0.078% | 322 | +7.089% |
| 2025-08-18 | 26.79 | 26.82 | 26.79 | 26.82 | +0.019% | 243 | +7.006% |
| 2025-08-15 | 26.82 | 26.86 | 26.78 | 26.82 | -0.037% | 1,150 | +7.026% |
| 2025-08-14 | 26.80 | 26.83 | 26.80 | 26.83 | +0.037% | 105 | +6.986% |
| 2025-08-13 | 26.81 | 26.82 | 26.79 | 26.82 | +0.019% | 585 | +7.026% |
| 2025-08-12 | 26.77 | 26.82 | 26.77 | 26.82 | +0.270% | 3,785 | +7.046% |
| 2025-08-11 | 26.75 | 26.75 | 26.73 | 26.74 | -0.064% | 385 | +7.335% |
| 2025-08-08 | 26.76 | 26.76 | 26.76 | 26.76 | +0.183% | 0 | +7.266% |
| 2025-08-07 | 26.68 | 26.71 | 26.68 | 26.71 | -0.052% | 178 | +7.462% |
| 2025-08-06 | 26.70 | 26.73 | 26.70 | 26.73 | +0.158% | 170 | +7.407% |
| 2025-08-05 | 26.68 | 26.68 | 26.66 | 26.68 | -0.046% | 232 | +7.576% |
| 2025-08-04 | 26.66 | 26.72 | 26.66 | 26.70 | +0.303% | 1,552 | +7.527% |
| 2025-08-01 | 26.61 | 26.61 | 26.60 | 26.61 | -0.263% | 3,128 | +7.853% |
| 2025-07-31 | 26.70 | 26.71 | 26.66 | 26.68 | -0.034% | 1,400 | +7.570% |
| 2025-07-30 | 26.68 | 26.73 | 26.67 | 26.69 | -0.080% | 44,955 | +7.532% |
| 2025-07-29 | 26.70 | 26.71 | 26.70 | 26.71 | 0.000% | 172 | +7.447% |
| 2025-07-28 | 26.69 | 26.71 | 26.69 | 26.71 | -0.000% | 175 | +7.447% |
| 2025-07-25 | 26.69 | 26.72 | 26.69 | 26.72 | +0.073% | 1,357 | +7.446% |
| 2025-07-24 | 26.67 | 26.70 | 26.66 | 26.70 | -0.054% | 7,236 | +7.525% |
| 2025-07-23 | 26.63 | 26.71 | 26.63 | 26.71 | +0.244% | 6,092 | +7.467% |
| 2025-07-22 | 26.61 | 26.66 | 26.60 | 26.64 | +0.038% | 5,869 | +7.729% |
| 2025-07-21 | 26.62 | 26.67 | 26.62 | 26.64 | +0.038% | 9,962 | +7.769% |
| 2025-07-18 | 26.63 | 26.63 | 26.59 | 26.63 | +0.068% | 1,217 | +7.810% |
| 2025-07-17 | 26.57 | 26.62 | 26.57 | 26.61 | +0.082% | 13,486 | +7.884% |
| 2025-07-16 | 26.58 | 26.60 | 26.52 | 26.59 | +0.050% | 3,631 | +7.972% |
| 2025-07-15 | 26.60 | 26.60 | 26.57 | 26.57 | -0.032% | 309 | +8.027% |
| 2025-07-14 | 26.55 | 26.58 | 26.55 | 26.58 | +0.114% | 1,266 | +7.992% |
| 2025-07-11 | 26.60 | 26.60 | 26.55 | 26.55 | -0.132% | 108 | +8.115% |
| 2025-07-10 | 26.56 | 26.59 | 26.56 | 26.59 | +0.112% | 683 | +7.972% |
| 2025-07-09 | 26.54 | 26.56 | 26.54 | 26.56 | +0.077% | 1,460 | +8.093% |
| 2025-07-08 | 26.51 | 26.54 | 26.51 | 26.54 | +0.038% | 1,096 | +8.176% |
| 2025-07-07 | 26.55 | 26.55 | 26.49 | 26.52 | -0.207% | 8,288 | +8.216% |
| 2025-07-03 | 26.55 | 26.58 | 26.55 | 26.58 | +0.175% | 559 | +7.992% |
| 2025-07-02 | 26.51 | 26.53 | 26.51 | 26.53 | +0.085% | 502 | +8.182% |
| 2025-07-01 | 26.47 | 26.54 | 26.47 | 26.51 | -0.015% | 29,978 | +8.274% |
| 2025-06-30 | 26.48 | 26.52 | 26.47 | 26.52 | +0.152% | 304 | +8.257% |
| 2025-06-27 | 26.43 | 26.47 | 26.43 | 26.47 | +0.040% | 4,432 | +8.422% |
| 2025-06-26 | 26.44 | 26.46 | 26.42 | 26.46 | +0.207% | 14,234 | +8.465% |
| 2025-06-25 | 26.40 | 26.41 | 26.38 | 26.41 | +0.065% | 2,636 | +8.690% |
| 2025-06-24 | 26.37 | 26.39 | 26.37 | 26.39 | +0.275% | 5,135 | +8.761% |
| 2025-06-23 | 26.27 | 26.32 | 26.25 | 26.32 | +0.171% | 6,775 | +9.059% |
| 2025-06-20 | 26.32 | 26.32 | 26.22 | 26.27 | 0.000% | 88,751 | +9.246% |
| 2025-06-18 | 26.30 | 26.30 | 26.25 | 26.27 | +0.021% | 1,158 | +9.246% |
| 2025-06-17 | 26.28 | 26.28 | 26.24 | 26.27 | -0.155% | 6,058 | +9.269% |
| 2025-06-16 | 26.29 | 26.31 | 26.29 | 26.31 | +0.234% | 1,738 | +9.099% |
| 2025-06-13 | 26.30 | 26.30 | 26.24 | 26.25 | -0.251% | 2,261 | +9.355% |
| 2025-06-12 | 26.28 | 26.32 | 26.28 | 26.32 | +0.151% | 6,440 | +9.080% |
| 2025-06-11 | 26.32 | 26.32 | 26.25 | 26.28 | -0.006% | 8,492 | +9.245% |
| 2025-06-10 | 26.25 | 26.29 | 26.25 | 26.28 | +0.027% | 4,622 | +9.238% |
| 2025-06-09 | 26.23 | 26.30 | 26.22 | 26.27 | -0.001% | 7,480 | +9.267% |
| 2025-06-06 | 26.22 | 26.27 | 26.22 | 26.27 | +0.238% | 1,159 | +9.266% |
| 2025-06-05 | 26.26 | 26.28 | 26.21 | 26.21 | -0.122% | 6,359 | +9.525% |
| 2025-06-04 | 26.22 | 26.28 | 26.21 | 26.24 | +0.056% | 15,539 | +9.392% |
| 2025-06-03 | 26.18 | 26.26 | 26.17 | 26.23 | +0.139% | 6,986 | +9.453% |
| 2025-06-02 | 26.15 | 26.21 | 26.15 | 26.19 | +0.119% | 950 | +9.605% |
| 2025-05-30 | 26.16 | 26.17 | 26.14 | 26.16 | +0.183% | 829 | +9.735% |
| 2025-05-29 | 26.14 | 26.19 | 26.10 | 26.11 | -0.089% | 12,125 | +9.936% |
| 2025-05-28 | 26.15 | 26.19 | 26.11 | 26.13 | -0.027% | 6,362 | +9.838% |
| 2025-05-27 | 26.12 | 26.20 | 26.10 | 26.14 | +0.424% | 179,539 | +9.809% |
| 2025-05-23 | 25.97 | 26.09 | 25.97 | 26.03 | -0.196% | 1,515 | +10.274% |
| 2025-05-22 | 26.04 | 26.13 | 26.04 | 26.08 | +0.016% | 43,333 | +10.059% |
| 2025-05-21 | 26.09 | 26.17 | 26.04 | 26.08 | -0.375% | 14,172 | +10.076% |
| 2025-05-20 | 26.14 | 26.20 | 26.11 | 26.18 | -0.057% | 57,286 | +9.663% |
| 2025-05-19 | 26.14 | 26.21 | 26.12 | 26.19 | +0.076% | 4,507 | +9.601% |
| 2025-05-16 | 26.17 | 26.21 | 26.13 | 26.17 | -0.115% | 7,668 | +9.684% |
| 2025-05-15 | 26.09 | 26.24 | 26.07 | 26.20 | +0.414% | 17,205 | +9.559% |
| 2025-05-14 | 26.06 | 26.11 | 26.06 | 26.09 | -0.030% | 3,692 | +10.012% |
| 2025-05-13 | 26.00 | 26.12 | 26.00 | 26.10 | +0.247% | 81,413 | +9.979% |
| 2025-05-12 | 26.07 | 26.07 | 25.98 | 26.04 | +0.465% | 5,828 | +10.251% |
| 2025-05-09 | 25.91 | 25.93 | 25.85 | 25.91 | +0.213% | 21,163 | +10.764% |
| 2025-05-08 | 25.86 | 25.93 | 25.86 | 25.86 | -0.039% | 21,781 | +10.999% |
| 2025-05-07 | 25.91 | 25.91 | 25.81 | 25.87 | +0.194% | 36,346 | +10.956% |
| 2025-05-06 | 25.84 | 25.89 | 25.82 | 25.82 | -0.293% | 4,822 | +11.171% |
| 2025-05-05 | 25.90 | 25.91 | 25.87 | 25.90 | -0.073% | 13,642 | +10.845% |
| 2025-05-02 | 25.91 | 25.93 | 25.90 | 25.91 | +0.097% | 4,408 | +10.764% |
| 2025-05-01 | 25.91 | 25.91 | 25.84 | 25.89 | +0.388% | 135,268 | +10.871% |
| 2025-04-30 | 25.71 | 25.80 | 25.71 | 25.79 | -0.193% | 13,848 | +11.301% |
| 2025-04-29 | 25.71 | 25.84 | 25.71 | 25.84 | +0.155% | 7,359 | +11.085% |
| 2025-04-28 | 25.71 | 25.80 | 25.69 | 25.80 | +0.039% | 19,233 | +11.257% |
| 2025-04-25 | 25.71 | 25.79 | 25.70 | 25.79 | +0.155% | 27,824 | +11.301% |
| 2025-04-24 | 25.68 | 25.75 | 25.64 | 25.75 | +0.665% | 20,892 | +11.473% |
| 2025-04-23 | 25.68 | 25.68 | 25.57 | 25.58 | 0.000% | 22,135 | +12.214% |
| 2025-04-22 | 25.49 | 25.58 | 25.49 | 25.58 | +0.392% | 5,081 | +12.214% |
| 2025-04-21 | 25.46 | 25.48 | 25.40 | 25.48 | -0.235% | 13,001 | +12.655% |
| 2025-04-17 | 25.53 | 25.62 | 25.50 | 25.54 | +0.157% | 14,428 | +12.390% |
| 2025-04-16 | 25.57 | 25.61 | 25.46 | 25.50 | -0.527% | 5,001 | +12.566% |
| 2025-04-15 | 25.68 | 25.69 | 25.60 | 25.64 | -0.097% | 15,101 | +11.973% |
| 2025-04-14 | 25.65 | 25.69 | 25.64 | 25.66 | -0.039% | 11,017 | +11.864% |
| 2025-04-11 | 25.58 | 25.68 | 25.58 | 25.67 | 0.000% | 25,587 | +11.821% |