COMT
iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:51:27 PM EDT
36.92USD-0.275%(-0.10)106,086
36.70Bid36.76Ask0.06SpreadPre-marketOct 5, 2026 9:09:30 AM EDT
37.00USD-0.046%(-0.02)
COMT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.00 | 37.12 | 36.92 | 36.92 | -0.262% | 106,086 | 0.000% |
| 2026-10-02 | 36.75 | 37.06 | 36.34 | 37.02 | -0.812% | 171,087 | -0.262% |
| 2026-10-01 | 36.89 | 37.38 | 36.87 | 37.32 | +1.248% | 475,925 | -1.072% |
| 2026-09-30 | 37.12 | 37.15 | 36.79 | 36.86 | +1.375% | 192,585 | +0.163% |
| 2026-09-29 | 36.43 | 36.59 | 36.28 | 36.36 | -1.303% | 479,914 | +1.540% |
| 2026-09-28 | 37.07 | 37.26 | 36.56 | 36.84 | -0.360% | 305,711 | +0.217% |
| 2026-09-25 | 37.18 | 37.30 | 36.72 | 36.97 | -1.667% | 240,548 | -0.144% |
| 2026-09-24 | 37.50 | 37.96 | 37.29 | 37.60 | +0.615% | 378,318 | -1.809% |
| 2026-09-23 | 36.96 | 37.38 | 36.96 | 37.37 | +1.604% | 182,148 | -1.204% |
| 2026-09-22 | 36.80 | 37.04 | 36.66 | 36.78 | -0.379% | 536,283 | +0.381% |
| 2026-09-21 | 37.00 | 37.09 | 36.76 | 36.92 | -1.231% | 615,544 | 0.000% |
| 2026-09-18 | 37.53 | 37.63 | 37.28 | 37.38 | -0.107% | 263,456 | -1.231% |
| 2026-09-17 | 37.45 | 37.66 | 37.40 | 37.42 | -0.584% | 331,788 | -1.336% |
| 2026-09-16 | 38.04 | 38.15 | 37.46 | 37.64 | -1.440% | 317,359 | -1.913% |
| 2026-09-15 | 37.93 | 38.33 | 37.91 | 38.19 | +1.623% | 366,527 | -3.325% |
| 2026-09-14 | 37.98 | 38.05 | 37.37 | 37.58 | +0.133% | 483,893 | -1.756% |
| 2026-09-11 | 37.47 | 37.59 | 37.30 | 37.53 | -1.444% | 272,165 | -1.625% |
| 2026-09-10 | 37.60 | 38.08 | 37.33 | 38.08 | +2.836% | 457,566 | -3.046% |
| 2026-09-09 | 36.91 | 37.06 | 36.84 | 37.03 | +1.396% | 213,196 | -0.297% |
| 2026-09-08 | 36.44 | 36.55 | 36.21 | 36.52 | +1.529% | 250,760 | +1.095% |
| 2026-09-04 | 35.74 | 35.99 | 35.44 | 35.97 | -0.154% | 125,218 | +2.641% |
| 2026-09-03 | 35.91 | 36.22 | 35.91 | 36.03 | +0.209% | 148,987 | +2.484% |
| 2026-09-02 | 35.80 | 36.04 | 35.67 | 35.95 | +0.056% | 655,877 | +2.698% |
| 2026-09-01 | 35.42 | 35.95 | 35.30 | 35.93 | +2.511% | 157,961 | +2.755% |
| 2026-08-31 | 34.39 | 35.11 | 34.39 | 35.05 | +1.653% | 235,634 | +5.335% |
| 2026-08-28 | 34.35 | 34.59 | 34.35 | 34.48 | -0.029% | 65,062 | +7.077% |
| 2026-08-27 | 34.15 | 34.65 | 34.15 | 34.49 | +0.996% | 125,011 | +7.046% |
| 2026-08-26 | 33.90 | 34.37 | 33.80 | 34.15 | +0.441% | 199,220 | +8.111% |
| 2026-08-25 | 34.16 | 34.30 | 34.00 | 34.00 | -1.706% | 370,374 | +8.588% |
| 2026-08-24 | 35.03 | 35.03 | 34.56 | 34.59 | -1.087% | 153,934 | +6.736% |
| 2026-08-21 | 34.99 | 35.15 | 34.91 | 34.97 | +0.201% | 228,463 | +5.576% |
| 2026-08-20 | 34.82 | 34.90 | 34.66 | 34.90 | +1.307% | 93,888 | +5.788% |
| 2026-08-19 | 34.44 | 34.67 | 34.35 | 34.45 | +0.612% | 236,281 | +7.171% |
| 2026-08-18 | 34.28 | 34.37 | 34.16 | 34.24 | +0.137% | 100,831 | +7.827% |
| 2026-08-17 | 33.72 | 34.25 | 33.71 | 34.19 | +1.798% | 116,406 | +7.975% |
| 2026-08-14 | 33.25 | 33.64 | 33.24 | 33.59 | +0.717% | 145,986 | +9.916% |
| 2026-08-13 | 33.45 | 33.59 | 33.19 | 33.35 | -1.133% | 188,087 | +10.705% |
| 2026-08-12 | 33.57 | 33.77 | 33.52 | 33.73 | +0.263% | 132,490 | +9.451% |
| 2026-08-11 | 33.34 | 33.67 | 33.26 | 33.64 | +0.160% | 141,549 | +9.739% |
| 2026-08-10 | 33.16 | 33.61 | 33.07 | 33.59 | +3.195% | 386,451 | +9.914% |
| 2026-08-07 | 32.51 | 32.75 | 32.38 | 32.55 | +0.216% | 219,272 | +13.425% |
| 2026-08-06 | 32.16 | 32.68 | 31.50 | 32.48 | +0.754% | 155,743 | +13.670% |
| 2026-08-05 | 32.21 | 32.39 | 32.10 | 32.24 | +0.646% | 228,398 | +14.527% |
| 2026-08-04 | 32.09 | 32.27 | 31.51 | 32.03 | -0.805% | 105,717 | +15.267% |
| 2026-08-03 | 32.23 | 32.43 | 32.14 | 32.29 | -1.072% | 342,327 | +14.339% |
| 2026-07-31 | 32.72 | 32.85 | 32.50 | 32.64 | -0.061% | 261,103 | +13.113% |
| 2026-07-30 | 32.55 | 32.83 | 32.55 | 32.66 | -0.488% | 233,539 | +13.043% |
| 2026-07-29 | 32.55 | 32.86 | 32.55 | 32.82 | +1.973% | 128,266 | +12.492% |
| 2026-07-28 | 32.29 | 32.50 | 32.08 | 32.19 | -1.182% | 183,273 | +14.712% |
| 2026-07-27 | 32.89 | 32.89 | 32.50 | 32.57 | -1.735% | 153,246 | +13.356% |
| 2026-07-24 | 33.06 | 33.25 | 32.85 | 33.15 | -0.122% | 85,377 | +11.389% |
| 2026-07-23 | 33.13 | 33.41 | 33.13 | 33.19 | +0.348% | 162,024 | +11.253% |
| 2026-07-22 | 32.97 | 33.15 | 32.96 | 33.07 | +0.365% | 208,328 | +11.641% |
| 2026-07-21 | 32.89 | 32.98 | 32.80 | 32.95 | +0.734% | 191,207 | +12.049% |
| 2026-07-20 | 32.68 | 32.83 | 32.49 | 32.71 | +0.153% | 554,656 | +12.871% |
| 2026-07-17 | 32.56 | 32.92 | 32.44 | 32.66 | +0.771% | 276,172 | +13.043% |
| 2026-07-16 | 32.52 | 32.60 | 32.13 | 32.41 | -0.491% | 449,433 | +13.915% |
| 2026-07-15 | 32.42 | 32.74 | 31.99 | 32.57 | +0.680% | 356,854 | +13.356% |
| 2026-07-14 | 32.39 | 32.52 | 31.98 | 32.35 | +0.591% | 438,512 | +14.127% |
| 2026-07-13 | 31.74 | 32.24 | 31.62 | 32.16 | +2.527% | 504,385 | +14.801% |
| 2026-07-10 | 31.29 | 31.82 | 31.06 | 31.37 | -0.167% | 865,449 | +17.701% |
| 2026-07-09 | 31.62 | 31.75 | 31.35 | 31.42 | -1.102% | 326,180 | +17.505% |
| 2026-07-08 | 31.54 | 32.01 | 31.39 | 31.77 | +2.253% | 535,200 | +16.210% |
| 2026-07-07 | 30.70 | 31.16 | 30.51 | 31.07 | +1.437% | 342,724 | +18.828% |
| 2026-07-06 | 30.52 | 30.66 | 30.25 | 30.63 | +1.449% | 358,181 | +20.535% |
| 2026-07-02 | 30.12 | 30.21 | 30.05 | 30.19 | +0.221% | 215,200 | +22.282% |
| 2026-07-01 | 30.22 | 30.41 | 30.12 | 30.13 | -0.804% | 276,940 | +22.552% |
| 2026-06-30 | 30.49 | 30.50 | 30.27 | 30.37 | +0.427% | 370,853 | +21.567% |
| 2026-06-29 | 30.26 | 30.35 | 30.16 | 30.24 | +0.118% | 393,857 | +22.087% |
| 2026-06-26 | 30.21 | 30.25 | 30.05 | 30.21 | -1.444% | 147,939 | +22.230% |
| 2026-06-25 | 30.18 | 30.73 | 30.17 | 30.65 | +1.786% | 344,026 | +20.465% |
| 2026-06-24 | 30.09 | 30.30 | 30.04 | 30.11 | -2.367% | 296,549 | +22.617% |
| 2026-06-23 | 30.78 | 30.87 | 30.68 | 30.84 | -0.934% | 448,265 | +19.715% |
| 2026-06-22 | 31.21 | 31.23 | 30.99 | 31.13 | -0.763% | 523,374 | +18.597% |
| 2026-06-18 | 31.24 | 31.45 | 30.90 | 31.37 | -0.159% | 325,592 | +17.692% |
| 2026-06-17 | 31.69 | 32.09 | 31.36 | 31.42 | -0.601% | 377,876 | +17.505% |
| 2026-06-16 | 31.55 | 31.71 | 31.38 | 31.61 | -1.404% | 294,872 | +16.798% |
| 2026-06-15 | 31.99 | 32.09 | 31.89 | 32.06 | -1.414% | 298,550 | +15.159% |
| 2026-06-12 | 32.66 | 33.30 | 32.50 | 32.52 | -1.202% | 282,908 | +13.530% |
| 2026-06-11 | 33.40 | 33.61 | 32.83 | 32.92 | -1.540% | 152,590 | +12.166% |
| 2026-06-10 | 33.36 | 33.71 | 33.32 | 33.43 | +0.572% | 256,311 | +10.439% |
| 2026-06-09 | 33.46 | 33.69 | 32.85 | 33.24 | -1.449% | 317,832 | +11.071% |
| 2026-06-08 | 33.79 | 33.93 | 33.69 | 33.73 | +0.652% | 307,447 | +9.462% |
| 2026-06-05 | 33.95 | 33.95 | 33.47 | 33.51 | -2.103% | 217,077 | +10.176% |
| 2026-06-04 | 34.25 | 34.27 | 34.03 | 34.23 | -1.553% | 153,586 | +7.859% |
| 2026-06-03 | 34.73 | 34.83 | 34.57 | 34.77 | +0.783% | 191,211 | +6.183% |
| 2026-06-02 | 34.33 | 34.52 | 34.22 | 34.50 | +0.612% | 2,455,787 | +7.014% |
| 2026-06-01 | 34.37 | 34.74 | 34.10 | 34.29 | +1.872% | 483,540 | +7.670% |
| 2026-05-29 | 33.69 | 33.78 | 33.38 | 33.66 | -0.913% | 434,431 | +9.685% |
| 2026-05-28 | 34.02 | 34.08 | 33.45 | 33.97 | +0.652% | 382,663 | +8.684% |
| 2026-05-27 | 33.70 | 33.98 | 33.60 | 33.75 | -1.975% | 207,407 | +9.393% |
| 2026-05-26 | 34.53 | 34.72 | 34.38 | 34.43 | -1.657% | 229,445 | +7.232% |
| 2026-05-22 | 35.11 | 35.37 | 34.78 | 35.01 | -0.719% | 516,695 | +5.456% |
| 2026-05-21 | 36.05 | 36.10 | 34.93 | 35.26 | -0.741% | 410,402 | +4.697% |
| 2026-05-20 | 36.14 | 36.20 | 35.24 | 35.53 | -2.746% | 615,006 | +3.922% |
| 2026-05-19 | 36.46 | 36.59 | 36.24 | 36.53 | +1.107% | 183,950 | +1.068% |
| 2026-05-18 | 35.92 | 36.65 | 35.85 | 36.13 | +0.641% | 534,429 | +2.187% |
| 2026-05-15 | 35.68 | 35.95 | 35.66 | 35.90 | +0.567% | 422,395 | +2.841% |
| 2026-05-14 | 35.68 | 35.72 | 35.43 | 35.70 | -0.487% | 168,172 | +3.424% |
| 2026-05-13 | 36.11 | 36.27 | 35.79 | 35.87 | -0.971% | 657,289 | +2.921% |
| 2026-05-12 | 36.02 | 36.23 | 35.89 | 36.22 | +2.128% | 215,869 | +1.921% |
| 2026-05-11 | 35.10 | 35.63 | 35.04 | 35.47 | +2.578% | 251,612 | +4.090% |
| 2026-05-08 | 34.40 | 34.76 | 34.40 | 34.58 | -0.266% | 238,501 | +6.773% |
| 2026-05-07 | 33.85 | 34.85 | 33.64 | 34.67 | +0.202% | 3,465,765 | +6.490% |
| 2026-05-06 | 34.81 | 34.91 | 34.47 | 34.60 | -3.969% | 619,488 | +6.705% |
| 2026-05-05 | 36.00 | 36.10 | 35.82 | 36.03 | -0.880% | 332,435 | +2.470% |
| 2026-05-04 | 35.83 | 36.51 | 35.68 | 36.35 | +1.904% | 1,004,735 | +1.568% |
| 2026-05-01 | 35.81 | 35.81 | 35.33 | 35.67 | -1.324% | 233,402 | +3.502% |
| 2026-04-30 | 35.90 | 36.19 | 35.82 | 36.15 | -0.538% | 300,734 | +2.131% |
| 2026-04-29 | 35.90 | 36.43 | 35.90 | 36.35 | +3.511% | 250,116 | +1.581% |
| 2026-04-28 | 34.97 | 35.17 | 34.85 | 35.11 | +1.334% | 162,066 | +5.148% |
| 2026-04-27 | 34.51 | 34.88 | 34.51 | 34.65 | +0.988% | 349,974 | +6.551% |
| 2026-04-24 | 34.26 | 34.40 | 33.93 | 34.31 | -0.401% | 259,370 | +7.604% |
| 2026-04-23 | 33.87 | 34.68 | 33.87 | 34.45 | +1.800% | 264,481 | +7.173% |
| 2026-04-22 | 33.52 | 33.95 | 33.52 | 33.84 | +1.105% | 3,404,215 | +9.102% |
| 2026-04-21 | 32.67 | 33.53 | 32.65 | 33.47 | +2.652% | 503,483 | +10.308% |
| 2026-04-20 | 32.43 | 32.81 | 32.39 | 32.61 | +1.924% | 432,558 | +13.233% |
| 2026-04-17 | 31.78 | 32.07 | 31.37 | 31.99 | -3.674% | 316,620 | +15.411% |
| 2026-04-16 | 33.07 | 33.44 | 33.07 | 33.21 | +1.127% | 394,652 | +11.171% |
| 2026-04-15 | 32.85 | 33.09 | 32.74 | 32.84 | -0.182% | 504,895 | +12.424% |
| 2026-04-14 | 33.16 | 33.23 | 32.75 | 32.90 | -0.963% | 137,021 | +12.219% |
| 2026-04-13 | 33.86 | 33.88 | 33.08 | 33.22 | +1.808% | 443,111 | +11.138% |
| 2026-04-10 | 32.89 | 33.07 | 32.58 | 32.63 | -1.331% | 8,137,575 | +13.147% |
| 2026-04-09 | 33.21 | 33.45 | 32.63 | 33.07 | +0.854% | 442,465 | +11.642% |
| 2026-04-08 | 32.02 | 32.87 | 32.02 | 32.79 | -5.122% | 857,881 | +12.595% |
| 2026-04-07 | 35.01 | 35.19 | 34.23 | 34.56 | -0.633% | 505,368 | +6.829% |
| 2026-04-06 | 34.73 | 35.00 | 34.49 | 34.78 | +0.231% | 572,547 | +6.153% |
| 2026-04-02 | 34.78 | 34.83 | 34.03 | 34.70 | +4.079% | 764,045 | +6.398% |
| 2026-04-01 | 33.38 | 33.56 | 33.18 | 33.34 | -1.390% | 1,699,901 | +10.738% |
| 2026-03-31 | 34.26 | 34.37 | 33.58 | 33.81 | -1.457% | 1,179,574 | +9.198% |
| 2026-03-30 | 34.33 | 34.42 | 34.08 | 34.31 | +1.269% | 569,526 | +7.607% |
| 2026-03-27 | 33.46 | 34.10 | 33.42 | 33.88 | +2.854% | 7,110,335 | +8.973% |
| 2026-03-26 | 32.93 | 33.19 | 32.81 | 32.94 | +1.635% | 355,247 | +12.083% |
| 2026-03-25 | 31.85 | 32.51 | 31.82 | 32.41 | -0.644% | 381,281 | +13.915% |
| 2026-03-24 | 32.59 | 32.87 | 32.39 | 32.62 | +1.979% | 474,748 | +13.182% |
| 2026-03-23 | 32.51 | 32.53 | 31.52 | 31.99 | -5.168% | 1,333,860 | +15.422% |
| 2026-03-20 | 33.44 | 33.94 | 33.32 | 33.73 | +1.230% | 627,584 | +9.457% |
| 2026-03-19 | 33.61 | 33.93 | 32.87 | 33.32 | -1.478% | 683,655 | +10.804% |
| 2026-03-18 | 33.50 | 33.84 | 33.22 | 33.82 | +2.237% | 188,845 | +9.166% |
| 2026-03-17 | 32.87 | 33.08 | 32.69 | 33.08 | +2.067% | 168,752 | +11.608% |
| 2026-03-16 | 32.82 | 32.86 | 32.27 | 32.41 | -1.639% | 409,149 | +13.915% |
| 2026-03-13 | 32.55 | 33.04 | 32.42 | 32.95 | -0.061% | 499,501 | +12.049% |
| 2026-03-12 | 32.75 | 33.05 | 32.49 | 32.97 | +3.582% | 1,288,094 | +11.981% |
| 2026-03-11 | 31.35 | 31.83 | 30.88 | 31.83 | +1.758% | 321,578 | +15.991% |
| 2026-03-10 | 31.33 | 31.38 | 29.74 | 31.28 | +1.624% | 1,503,032 | +18.031% |
| 2026-03-09 | 32.80 | 33.17 | 30.15 | 30.78 | -2.239% | 1,383,618 | +19.948% |
| 2026-03-06 | 31.23 | 31.68 | 31.20 | 31.49 | +4.360% | 514,776 | +17.262% |
| 2026-03-05 | 29.96 | 30.50 | 29.91 | 30.17 | +1.662% | 2,311,881 | +22.374% |
| 2026-03-04 | 29.45 | 29.72 | 29.35 | 29.68 | +1.206% | 184,615 | +24.408% |
| 2026-03-03 | 29.87 | 29.88 | 28.86 | 29.32 | +0.835% | 619,686 | +25.909% |
| 2026-03-02 | 29.13 | 29.24 | 28.38 | 29.08 | +3.598% | 372,415 | +26.960% |
| 2026-02-27 | 28.08 | 28.11 | 27.90 | 28.07 | +1.280% | 158,413 | +31.528% |
| 2026-02-26 | 27.55 | 27.88 | 27.45 | 27.72 | -0.041% | 351,503 | +33.212% |
| 2026-02-25 | 27.68 | 27.84 | 27.63 | 27.73 | -0.062% | 196,972 | +33.156% |
| 2026-02-24 | 27.74 | 27.75 | 27.59 | 27.74 | +0.122% | 164,861 | +33.074% |
| 2026-02-23 | 27.74 | 27.86 | 27.60 | 27.71 | +0.471% | 198,028 | +33.237% |
| 2026-02-20 | 27.53 | 27.65 | 27.44 | 27.58 | +0.254% | 150,517 | +33.865% |
| 2026-02-19 | 27.27 | 27.52 | 27.22 | 27.51 | +1.120% | 145,123 | +34.206% |
| 2026-02-18 | 26.92 | 27.23 | 26.92 | 27.21 | +2.700% | 130,854 | +35.709% |
| 2026-02-17 | 26.53 | 26.57 | 26.39 | 26.49 | -0.784% | 83,555 | +39.373% |
| 2026-02-13 | 26.68 | 26.79 | 26.58 | 26.70 | +0.147% | 105,305 | +38.281% |
| 2026-02-12 | 27.12 | 27.12 | 26.61 | 26.66 | -2.129% | 170,693 | +38.485% |
| 2026-02-11 | 27.31 | 27.36 | 27.12 | 27.24 | +0.917% | 246,326 | +35.536% |
| 2026-02-10 | 27.13 | 27.13 | 26.86 | 26.99 | -0.415% | 143,915 | +36.778% |
| 2026-02-09 | 26.85 | 27.16 | 26.82 | 27.11 | +0.878% | 235,131 | +36.211% |
| 2026-02-06 | 26.71 | 27.09 | 26.71 | 26.87 | +0.936% | 256,961 | +37.406% |
| 2026-02-05 | 26.72 | 26.82 | 26.51 | 26.62 | -1.541% | 200,090 | +38.693% |
| 2026-02-04 | 26.98 | 27.20 | 26.79 | 27.04 | +0.136% | 2,003,805 | +36.555% |
| 2026-02-03 | 26.70 | 27.02 | 26.68 | 27.00 | +2.576% | 251,579 | +36.741% |
| 2026-02-02 | 26.44 | 26.54 | 26.18 | 26.32 | -4.019% | 341,371 | +40.263% |
| 2026-01-30 | 27.66 | 27.71 | 26.94 | 27.42 | -1.952% | 350,424 | +34.626% |
| 2026-01-29 | 28.32 | 28.36 | 27.47 | 27.97 | +1.776% | 432,955 | +31.999% |
| 2026-01-28 | 27.31 | 27.50 | 27.24 | 27.48 | +1.074% | 136,570 | +34.342% |
| 2026-01-27 | 26.80 | 27.20 | 26.77 | 27.19 | +1.493% | 179,886 | +35.785% |
| 2026-01-26 | 26.77 | 26.95 | 26.71 | 26.79 | +0.337% | 175,554 | +37.813% |
| 2026-01-23 | 26.61 | 26.73 | 26.60 | 26.70 | +1.792% | 70,632 | +38.277% |
| 2026-01-22 | 26.29 | 26.29 | 26.16 | 26.23 | -0.418% | 100,097 | +40.755% |
| 2026-01-21 | 26.31 | 26.36 | 26.20 | 26.34 | +1.425% | 226,621 | +40.167% |
| 2026-01-20 | 26.04 | 26.14 | 25.96 | 25.97 | +1.110% | 273,765 | +42.164% |
| 2026-01-16 | 25.82 | 25.82 | 25.64 | 25.68 | 0.000% | 187,790 | +43.741% |
| 2026-01-15 | 25.69 | 25.80 | 25.62 | 25.68 | -0.830% | 784,822 | +43.741% |
| 2026-01-14 | 26.12 | 26.26 | 25.73 | 25.90 | -0.256% | 254,612 | +42.548% |
| 2026-01-13 | 25.89 | 26.05 | 25.76 | 25.97 | +1.057% | 158,349 | +42.183% |
| 2026-01-12 | 25.57 | 25.77 | 25.51 | 25.70 | +1.160% | 364,650 | +43.686% |
| 2026-01-09 | 25.48 | 25.61 | 25.39 | 25.40 | -0.077% | 330,623 | +45.352% |
| 2026-01-08 | 25.09 | 25.42 | 25.05 | 25.42 | +1.619% | 207,000 | +45.240% |
| 2026-01-07 | 25.10 | 25.11 | 24.95 | 25.02 | -0.743% | 136,201 | +47.591% |
| 2026-01-06 | 25.45 | 25.47 | 25.18 | 25.20 | -0.504% | 152,045 | +46.495% |
| 2026-01-05 | 25.15 | 25.34 | 25.13 | 25.33 | +1.778% | 246,612 | +45.756% |
| 2026-01-02 | 24.85 | 24.91 | 24.75 | 24.89 | -0.028% | 198,471 | +48.347% |
| 2025-12-31 | 25.08 | 25.08 | 24.85 | 24.89 | -0.847% | 151,660 | +48.305% |
| 2025-12-30 | 25.19 | 25.22 | 25.11 | 25.11 | +0.630% | 579,779 | +47.049% |
| 2025-12-29 | 25.04 | 25.10 | 24.95 | 24.95 | -0.200% | 227,165 | +47.976% |
| 2025-12-26 | 25.07 | 25.13 | 24.94 | 25.00 | -0.438% | 189,142 | +47.680% |
| 2025-12-24 | 25.19 | 25.19 | 25.04 | 25.11 | -0.060% | 84,819 | +47.033% |
| 2025-12-23 | 24.97 | 25.13 | 24.91 | 25.13 | +0.924% | 120,532 | +46.945% |
| 2025-12-22 | 24.88 | 24.91 | 24.82 | 24.89 | +1.282% | 241,304 | +48.303% |
| 2025-12-19 | 24.51 | 24.60 | 24.47 | 24.58 | +0.800% | 275,893 | +50.203% |
| 2025-12-18 | 24.50 | 24.55 | 24.36 | 24.39 | -0.632% | 204,271 | +51.405% |
| 2025-12-17 | 24.43 | 24.57 | 24.42 | 24.54 | +1.238% | 318,748 | +50.448% |
| 2025-12-16 | 24.40 | 24.40 | 24.24 | 24.24 | -8.511% | 448,559 | +52.310% |
| 2025-12-15 | 26.62 | 26.68 | 26.39 | 26.50 | -0.619% | 204,493 | +39.347% |
| 2025-12-12 | 26.83 | 26.86 | 26.60 | 26.66 | -0.855% | 107,559 | +38.485% |
| 2025-12-11 | 26.73 | 26.89 | 26.73 | 26.89 | -0.280% | 3,592,859 | +37.300% |
| 2025-12-10 | 26.74 | 26.99 | 26.72 | 26.97 | +0.637% | 139,212 | +36.915% |
| 2025-12-09 | 26.84 | 26.88 | 26.75 | 26.80 | -0.457% | 94,175 | +37.787% |
| 2025-12-08 | 27.07 | 27.07 | 26.89 | 26.92 | -1.110% | 68,693 | +37.158% |
| 2025-12-05 | 27.13 | 27.35 | 27.13 | 27.22 | +0.548% | 51,915 | +35.636% |
| 2025-12-04 | 26.93 | 27.11 | 26.88 | 27.07 | +0.396% | 70,006 | +36.379% |
| 2025-12-03 | 26.97 | 27.06 | 26.91 | 26.96 | +0.316% | 53,125 | +36.919% |
| 2025-12-02 | 26.89 | 26.99 | 26.82 | 26.88 | -0.371% | 53,317 | +37.351% |
| 2025-12-01 | 26.98 | 27.05 | 26.94 | 26.98 | +0.017% | 71,426 | +36.842% |
| 2025-11-28 | 26.81 | 27.00 | 26.81 | 26.98 | +1.221% | 20,367 | +36.866% |
| 2025-11-26 | 26.38 | 26.67 | 26.38 | 26.65 | +1.167% | 51,388 | +38.537% |
| 2025-11-25 | 26.27 | 26.39 | 26.17 | 26.34 | -0.631% | 72,974 | +40.153% |
| 2025-11-24 | 26.19 | 26.54 | 26.16 | 26.51 | +0.508% | 199,910 | +39.268% |
| 2025-11-21 | 26.36 | 26.44 | 26.20 | 26.38 | -0.678% | 131,320 | +39.976% |
| 2025-11-20 | 26.87 | 26.95 | 26.54 | 26.56 | -1.069% | 127,808 | +39.027% |
| 2025-11-19 | 26.86 | 26.91 | 26.73 | 26.84 | -1.313% | 49,677 | +37.542% |
| 2025-11-18 | 27.00 | 27.23 | 26.91 | 27.20 | +0.890% | 148,579 | +35.735% |
| 2025-11-17 | 26.92 | 27.06 | 26.92 | 26.96 | +0.020% | 70,935 | +36.944% |
| 2025-11-14 | 26.92 | 27.11 | 26.85 | 26.95 | +0.502% | 66,174 | +36.971% |
| 2025-11-13 | 27.08 | 27.08 | 26.80 | 26.82 | -0.353% | 235,022 | +37.658% |
| 2025-11-12 | 27.12 | 27.12 | 26.90 | 26.91 | -1.680% | 126,869 | +37.173% |
| 2025-11-11 | 27.27 | 27.42 | 27.27 | 27.38 | +0.755% | 141,435 | +34.868% |
| 2025-11-10 | 26.92 | 27.19 | 26.86 | 27.17 | +1.428% | 176,221 | +35.885% |
| 2025-11-07 | 26.79 | 26.82 | 26.68 | 26.79 | +0.348% | 82,548 | +37.825% |
| 2025-11-06 | 26.71 | 26.76 | 26.59 | 26.69 | -0.095% | 63,123 | +38.305% |
| 2025-11-05 | 26.92 | 26.99 | 26.72 | 26.72 | -0.635% | 79,487 | +38.174% |
| 2025-11-04 | 26.91 | 27.00 | 26.86 | 26.89 | -0.910% | 86,735 | +37.296% |
| 2025-11-03 | 27.07 | 27.17 | 26.91 | 27.14 | +0.678% | 1,377,441 | +36.046% |
| 2025-10-31 | 26.97 | 27.00 | 26.84 | 26.95 | +0.409% | 105,262 | +36.969% |
| 2025-10-30 | 26.69 | 26.91 | 26.62 | 26.85 | +0.057% | 411,714 | +37.529% |
| 2025-10-29 | 26.77 | 26.99 | 26.77 | 26.83 | +0.694% | 817,604 | +37.608% |
| 2025-10-28 | 26.72 | 26.79 | 26.62 | 26.64 | -1.242% | 107,384 | +38.563% |
| 2025-10-27 | 27.06 | 27.07 | 26.93 | 26.98 | -0.259% | 83,483 | +36.842% |
| 2025-10-24 | 27.16 | 27.23 | 27.05 | 27.05 | -0.295% | 124,980 | +36.488% |
| 2025-10-23 | 27.14 | 27.30 | 27.13 | 27.13 | +1.572% | 138,027 | +36.086% |
| 2025-10-22 | 26.53 | 26.77 | 26.47 | 26.71 | +1.347% | 78,659 | +38.225% |
| 2025-10-21 | 26.34 | 26.45 | 26.19 | 26.36 | -0.431% | 98,448 | +40.087% |
| 2025-10-20 | 26.27 | 26.50 | 26.27 | 26.47 | +0.758% | 70,505 | +39.483% |
| 2025-10-17 | 26.28 | 26.30 | 26.18 | 26.27 | -0.266% | 85,809 | +40.541% |
| 2025-10-16 | 26.50 | 26.57 | 26.28 | 26.34 | -0.284% | 83,996 | +40.167% |
| 2025-10-15 | 26.50 | 26.53 | 26.34 | 26.41 | +0.189% | 45,440 | +39.769% |
| 2025-10-14 | 26.30 | 26.46 | 26.25 | 26.37 | -0.994% | 110,533 | +40.033% |
| 2025-10-13 | 26.56 | 26.68 | 26.52 | 26.63 | +1.287% | 107,590 | +38.641% |
| 2025-10-10 | 26.57 | 26.68 | 26.24 | 26.29 | -2.080% | 201,168 | +40.425% |
| 2025-10-09 | 27.18 | 27.18 | 26.82 | 26.85 | -0.849% | 126,212 | +37.505% |
| 2025-10-08 | 27.02 | 27.15 | 27.02 | 27.08 | +0.351% | 194,441 | +36.337% |
| 2025-10-07 | 26.87 | 27.01 | 26.79 | 26.99 | +0.367% | 98,978 | +36.816% |
| 2025-10-06 | 26.76 | 26.91 | 26.76 | 26.89 | +1.039% | 100,742 | +37.318% |
| 2025-10-03 | 26.57 | 26.71 | 26.57 | 26.61 | +0.264% | 197,519 | +38.745% |
| 2025-10-02 | 26.67 | 26.75 | 26.48 | 26.54 | -0.970% | 91,983 | +39.111% |
| 2025-10-01 | 26.61 | 26.91 | 26.61 | 26.80 | -0.186% | 147,020 | +37.761% |
| 2025-09-30 | 26.82 | 26.91 | 26.78 | 26.85 | -0.334% | 98,906 | +37.505% |
| 2025-09-29 | 27.05 | 27.05 | 26.92 | 26.94 | -0.957% | 138,296 | +37.045% |
| 2025-09-26 | 27.21 | 27.41 | 27.18 | 27.20 | +0.112% | 90,887 | +35.734% |
| 2025-09-25 | 27.06 | 27.18 | 26.97 | 27.17 | +0.407% | 80,461 | +35.885% |
| 2025-09-24 | 27.00 | 27.11 | 26.98 | 27.06 | +0.619% | 119,284 | +36.438% |
| 2025-09-23 | 26.74 | 26.93 | 26.74 | 26.89 | +1.142% | 69,894 | +37.282% |
| 2025-09-22 | 26.47 | 26.63 | 26.40 | 26.59 | +0.132% | 142,599 | +38.849% |
| 2025-09-19 | 26.63 | 26.71 | 26.54 | 26.55 | -0.729% | 53,944 | +39.032% |
| 2025-09-18 | 26.85 | 26.89 | 26.68 | 26.75 | -0.342% | 117,188 | +38.019% |
| 2025-09-17 | 27.04 | 27.07 | 26.80 | 26.84 | -1.172% | 184,840 | +37.547% |
| 2025-09-16 | 27.07 | 27.18 | 27.06 | 27.16 | +0.854% | 845,865 | +35.935% |
| 2025-09-15 | 26.83 | 26.96 | 26.83 | 26.93 | +1.108% | 119,144 | +37.096% |
| 2025-09-12 | 26.73 | 26.83 | 26.62 | 26.64 | +0.453% | 77,666 | +38.615% |
| 2025-09-11 | 26.49 | 26.60 | 26.46 | 26.52 | -0.767% | 92,220 | +39.242% |
| 2025-09-10 | 26.57 | 26.77 | 26.57 | 26.72 | +0.716% | 173,071 | +38.174% |
| 2025-09-09 | 26.68 | 26.71 | 26.49 | 26.53 | +0.084% | 262,685 | +39.163% |
| 2025-09-08 | 26.53 | 26.55 | 26.41 | 26.51 | +0.656% | 69,046 | +39.280% |
| 2025-09-05 | 26.45 | 26.45 | 26.27 | 26.34 | -0.791% | 116,181 | +40.194% |
| 2025-09-04 | 26.56 | 26.61 | 26.49 | 26.55 | -0.636% | 148,638 | +39.085% |
| 2025-09-03 | 26.88 | 26.91 | 26.70 | 26.71 | -1.019% | 130,480 | +38.200% |
| 2025-09-02 | 26.78 | 27.02 | 26.76 | 26.99 | +1.428% | 147,813 | +36.791% |
| 2025-08-29 | 26.61 | 26.64 | 26.56 | 26.61 | +0.094% | 104,237 | +38.745% |
| 2025-08-28 | 26.47 | 26.63 | 26.39 | 26.59 | +0.434% | 32,416 | +38.875% |
| 2025-08-27 | 26.35 | 26.52 | 26.35 | 26.47 | +0.303% | 121,517 | +39.479% |
| 2025-08-26 | 26.42 | 26.49 | 26.34 | 26.39 | -0.752% | 126,737 | +39.901% |
| 2025-08-25 | 26.38 | 26.66 | 26.38 | 26.59 | +0.643% | 84,195 | +38.849% |
| 2025-08-22 | 26.26 | 26.44 | 26.26 | 26.42 | +0.550% | 117,249 | +39.743% |
| 2025-08-21 | 26.08 | 26.32 | 26.08 | 26.28 | +0.519% | 52,851 | +40.511% |
| 2025-08-20 | 25.98 | 26.14 | 25.98 | 26.14 | +1.161% | 94,094 | +41.239% |
| 2025-08-19 | 25.86 | 25.91 | 25.80 | 25.84 | -0.496% | 73,408 | +42.879% |
| 2025-08-18 | 25.79 | 26.03 | 25.73 | 25.97 | +0.168% | 63,595 | +42.170% |
| 2025-08-15 | 25.84 | 25.95 | 25.79 | 25.93 | -0.191% | 99,668 | +42.409% |
| 2025-08-14 | 25.92 | 25.99 | 25.86 | 25.98 | +0.336% | 171,211 | +42.137% |
| 2025-08-13 | 25.95 | 25.98 | 25.73 | 25.89 | -0.215% | 54,091 | +42.615% |
| 2025-08-12 | 25.94 | 26.00 | 25.92 | 25.94 | -0.390% | 38,887 | +42.309% |
| 2025-08-11 | 26.02 | 26.10 | 25.96 | 26.05 | +0.271% | 63,473 | +41.753% |
| 2025-08-08 | 26.12 | 26.25 | 25.93 | 25.98 | -0.208% | 137,941 | +42.137% |
| 2025-08-07 | 26.05 | 26.14 | 26.01 | 26.03 | +0.170% | 54,378 | +41.841% |
| 2025-08-06 | 26.29 | 26.39 | 25.92 | 25.98 | -0.250% | 185,890 | +42.082% |
| 2025-08-05 | 26.07 | 26.18 | 26.03 | 26.05 | -0.497% | 191,915 | +41.727% |
| 2025-08-04 | 26.09 | 26.36 | 26.09 | 26.18 | -0.516% | 244,383 | +41.024% |
| 2025-08-01 | 26.71 | 26.71 | 26.29 | 26.32 | -1.439% | 1,368,376 | +40.296% |
| 2025-07-31 | 26.79 | 26.86 | 26.63 | 26.70 | -0.946% | 101,326 | +38.277% |
| 2025-07-30 | 26.84 | 27.08 | 26.76 | 26.95 | +0.180% | 553,165 | +36.969% |
| 2025-07-29 | 26.55 | 26.95 | 26.50 | 26.91 | +1.267% | 89,706 | +37.215% |
| 2025-07-28 | 26.52 | 26.58 | 26.41 | 26.57 | +1.292% | 48,622 | +38.954% |
| 2025-07-25 | 26.45 | 26.45 | 26.23 | 26.23 | -1.052% | 47,087 | +40.749% |
| 2025-07-24 | 26.47 | 26.52 | 26.32 | 26.51 | +0.265% | 161,079 | +39.268% |
| 2025-07-23 | 26.33 | 26.44 | 26.30 | 26.44 | +0.076% | 93,439 | +39.637% |
| 2025-07-22 | 26.36 | 26.44 | 26.30 | 26.42 | -0.095% | 55,557 | +39.743% |
| 2025-07-21 | 26.43 | 26.51 | 26.34 | 26.45 | -0.094% | 79,046 | +39.611% |
| 2025-07-18 | 26.63 | 26.72 | 26.45 | 26.47 | +0.227% | 80,359 | +39.479% |
| 2025-07-17 | 26.18 | 26.42 | 26.18 | 26.41 | +0.648% | 85,821 | +39.796% |
| 2025-07-16 | 26.08 | 26.27 | 26.02 | 26.24 | +0.267% | 52,470 | +40.701% |
| 2025-07-15 | 26.23 | 26.30 | 26.16 | 26.17 | -0.191% | 63,552 | +41.078% |
| 2025-07-14 | 26.51 | 26.51 | 26.22 | 26.22 | -0.982% | 99,015 | +40.809% |
| 2025-07-11 | 26.36 | 26.55 | 26.34 | 26.48 | +1.069% | 62,605 | +39.426% |
| 2025-07-10 | 26.18 | 26.29 | 26.14 | 26.20 | -0.758% | 139,459 | +40.916% |
| 2025-07-09 | 26.29 | 26.45 | 26.26 | 26.40 | +0.114% | 248,743 | +39.848% |
| 2025-07-08 | 26.26 | 26.49 | 26.24 | 26.37 | +0.304% | 117,216 | +40.008% |
| 2025-07-07 | 26.12 | 26.34 | 26.12 | 26.29 | +0.305% | 233,848 | +40.434% |
| 2025-07-03 | 26.27 | 26.35 | 26.21 | 26.21 | -0.228% | 30,468 | +40.862% |
| 2025-07-02 | 25.96 | 26.34 | 25.91 | 26.27 | +1.311% | 69,108 | +40.541% |
| 2025-07-01 | 25.85 | 25.94 | 25.81 | 25.93 | +0.309% | 77,331 | +42.383% |
| 2025-06-30 | 25.87 | 25.89 | 25.80 | 25.85 | -0.154% | 159,384 | +42.824% |
| 2025-06-27 | 25.92 | 25.98 | 25.78 | 25.89 | -0.077% | 192,398 | +42.603% |
| 2025-06-26 | 25.89 | 26.06 | 25.84 | 25.91 | +0.232% | 118,866 | +42.493% |
| 2025-06-25 | 25.84 | 25.97 | 25.78 | 25.85 | -0.193% | 218,192 | +42.824% |
| 2025-06-24 | 25.98 | 26.02 | 25.75 | 25.90 | -2.448% | 179,290 | +42.548% |
| 2025-06-23 | 27.52 | 27.59 | 26.55 | 26.55 | -3.560% | 358,106 | +39.058% |
| 2025-06-20 | 27.46 | 27.57 | 27.41 | 27.53 | +0.218% | 140,761 | +34.108% |
| 2025-06-18 | 27.54 | 27.62 | 27.16 | 27.47 | +0.219% | 239,461 | +34.401% |
| 2025-06-17 | 27.17 | 27.48 | 27.17 | 27.41 | +1.972% | 268,971 | +34.695% |
| 2025-06-16 | 26.92 | 27.00 | 26.52 | 26.88 | -0.518% | 464,407 | +37.351% |
| 2025-06-13 | 26.96 | 27.18 | 26.79 | 27.02 | +2.855% | 286,216 | +36.640% |
| 2025-06-12 | 26.14 | 26.31 | 26.12 | 26.27 | +0.114% | 114,672 | +40.541% |
| 2025-06-11 | 26.00 | 26.30 | 25.95 | 26.24 | +1.824% | 79,990 | +40.701% |
| 2025-06-10 | 25.89 | 25.99 | 25.73 | 25.77 | -0.425% | 78,260 | +43.267% |
| 2025-06-09 | 25.78 | 25.91 | 25.72 | 25.88 | +0.349% | 168,840 | +42.658% |
| 2025-06-06 | 25.63 | 25.82 | 25.63 | 25.79 | +1.018% | 220,167 | +43.156% |
| 2025-06-05 | 25.61 | 25.67 | 25.53 | 25.53 | +0.631% | 52,668 | +44.614% |
| 2025-06-04 | 25.42 | 25.53 | 25.24 | 25.37 | -0.197% | 147,332 | +45.526% |
| 2025-06-03 | 25.30 | 25.48 | 25.27 | 25.42 | +0.435% | 71,606 | +45.240% |
| 2025-06-02 | 25.35 | 25.35 | 24.97 | 25.31 | +2.180% | 232,449 | +45.871% |
| 2025-05-30 | 24.85 | 24.85 | 24.64 | 24.77 | -0.562% | 80,974 | +49.051% |
| 2025-05-29 | 24.98 | 24.98 | 24.86 | 24.91 | -0.479% | 89,908 | +48.214% |
| 2025-05-28 | 25.16 | 25.21 | 25.00 | 25.03 | -0.160% | 143,937 | +47.503% |
| 2025-05-27 | 25.10 | 25.12 | 24.91 | 25.07 | -0.595% | 161,675 | +47.268% |
| 2025-05-23 | 25.14 | 25.25 | 25.05 | 25.22 | +0.518% | 58,243 | +46.392% |
| 2025-05-22 | 25.09 | 25.15 | 24.99 | 25.09 | -0.515% | 94,970 | +47.150% |
| 2025-05-21 | 25.39 | 25.42 | 25.19 | 25.22 | -0.277% | 93,944 | +46.392% |
| 2025-05-20 | 25.17 | 25.30 | 25.09 | 25.29 | +0.837% | 152,065 | +45.987% |
| 2025-05-19 | 25.05 | 25.19 | 25.00 | 25.08 | +0.120% | 153,947 | +47.209% |
| 2025-05-16 | 25.07 | 25.11 | 24.95 | 25.05 | -0.080% | 92,000 | +47.385% |
| 2025-05-15 | 25.06 | 25.10 | 24.89 | 25.07 | -0.791% | 102,805 | +47.268% |
| 2025-05-14 | 25.37 | 25.45 | 25.27 | 25.27 | -0.707% | 79,337 | +46.102% |
| 2025-05-13 | 25.20 | 25.52 | 25.20 | 25.45 | +1.475% | 66,984 | +45.069% |
| 2025-05-12 | 25.29 | 25.33 | 25.05 | 25.08 | +0.723% | 114,394 | +47.209% |
| 2025-05-09 | 24.81 | 24.93 | 24.79 | 24.90 | +0.810% | 109,284 | +48.273% |
| 2025-05-08 | 24.50 | 24.71 | 24.50 | 24.70 | +1.313% | 250,087 | +49.474% |
| 2025-05-07 | 24.58 | 24.60 | 24.34 | 24.38 | -1.015% | 253,280 | +51.436% |
| 2025-05-06 | 24.65 | 24.76 | 24.61 | 24.63 | +1.693% | 170,679 | +49.898% |
| 2025-05-05 | 24.30 | 24.34 | 24.14 | 24.22 | -0.778% | 303,363 | +52.436% |
| 2025-05-02 | 24.51 | 24.51 | 24.27 | 24.41 | +0.329% | 285,715 | +51.249% |
| 2025-05-01 | 24.19 | 24.39 | 24.07 | 24.33 | +0.454% | 1,379,154 | +51.747% |
| 2025-04-30 | 24.53 | 24.57 | 24.18 | 24.22 | -1.904% | 173,694 | +52.436% |
| 2025-04-29 | 24.83 | 24.87 | 24.67 | 24.69 | -1.319% | 64,504 | +49.534% |
| 2025-04-28 | 25.08 | 25.13 | 24.90 | 25.02 | -0.517% | 132,646 | +47.562% |
| 2025-04-25 | 24.98 | 25.17 | 24.98 | 25.15 | +0.119% | 36,601 | +46.799% |
| 2025-04-24 | 25.03 | 25.13 | 24.91 | 25.12 | +0.722% | 85,232 | +46.975% |
| 2025-04-23 | 25.04 | 25.21 | 24.80 | 24.94 | -0.796% | 248,720 | +48.035% |
| 2025-04-22 | 25.09 | 25.30 | 25.05 | 25.14 | +0.560% | 143,567 | +46.858% |
| 2025-04-21 | 25.06 | 25.06 | 24.87 | 25.00 | -0.596% | 57,279 | +47.680% |
| 2025-04-17 | 25.00 | 25.24 | 24.97 | 25.15 | +1.207% | 87,666 | +46.799% |
| 2025-04-16 | 24.65 | 24.89 | 24.65 | 24.85 | +1.429% | 614,713 | +48.571% |
| 2025-04-15 | 24.49 | 24.59 | 24.41 | 24.50 | 0.000% | 243,382 | +50.694% |