HEQQ
JPMorgan Nasdaq Hedged Equity Laddered Overlay ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:30:47 AM EDT
62.60USD0.000%(+62.60)1,623
62.81Bid62.91Ask0.10SpreadHEQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.60 | 62.60 | 62.60 | 62.60 | -0.112% | 1,623 | 0.000% |
| 2026-10-02 | 62.67 | 62.67 | 62.67 | 62.67 | +0.318% | 18 | -0.112% |
| 2026-10-01 | 62.47 | 62.47 | 62.47 | 62.47 | +0.058% | 34 | +0.206% |
| 2026-09-30 | 62.44 | 62.44 | 62.44 | 62.44 | +0.288% | 20 | +0.264% |
| 2026-09-29 | 62.26 | 62.26 | 62.26 | 62.26 | -0.044% | 37 | +0.553% |
| 2026-09-28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.669% | 22 | +0.509% |
| 2026-09-25 | 62.70 | 62.70 | 62.70 | 62.70 | +0.195% | 37 | -0.163% |
| 2026-09-24 | 62.49 | 62.58 | 62.48 | 62.58 | +0.101% | 1,859 | +0.032% |
| 2026-09-23 | 62.52 | 62.52 | 62.52 | 62.52 | -0.573% | 19 | +0.133% |
| 2026-09-22 | 62.79 | 62.88 | 62.79 | 62.88 | +0.529% | 214 | -0.440% |
| 2026-09-21 | 62.51 | 62.55 | 62.51 | 62.55 | +1.534% | 511 | +0.086% |
| 2026-09-18 | 61.40 | 61.60 | 61.40 | 61.60 | +0.424% | 1,244 | +1.622% |
| 2026-09-17 | 61.27 | 61.34 | 61.16 | 61.34 | +1.186% | 1,464 | +2.052% |
| 2026-09-16 | 60.50 | 60.62 | 60.50 | 60.62 | +0.022% | 411 | +3.263% |
| 2026-09-15 | 60.66 | 60.66 | 60.61 | 60.61 | -0.441% | 692 | +3.286% |
| 2026-09-14 | 60.75 | 61.02 | 60.63 | 60.88 | -0.691% | 5,044 | +2.830% |
| 2026-09-11 | 61.31 | 61.36 | 61.30 | 61.30 | +0.451% | 1,770 | +2.120% |
| 2026-09-10 | 61.02 | 61.02 | 61.02 | 61.02 | -0.533% | 15 | +2.581% |
| 2026-09-09 | 61.35 | 61.35 | 61.35 | 61.35 | -0.052% | 18 | +2.035% |
| 2026-09-08 | 61.38 | 61.38 | 61.38 | 61.38 | +0.077% | 31 | +1.982% |
| 2026-09-04 | 61.38 | 61.38 | 61.34 | 61.34 | +0.239% | 162 | +2.061% |
| 2026-09-03 | 61.19 | 61.19 | 61.19 | 61.19 | +0.572% | 17 | +2.304% |
| 2026-09-02 | 60.84 | 60.84 | 60.84 | 60.84 | +0.330% | 18 | +2.889% |
| 2026-09-01 | 60.64 | 60.64 | 60.64 | 60.64 | -0.525% | 26 | +3.229% |
| 2026-08-31 | 60.85 | 60.96 | 60.85 | 60.96 | -0.064% | 651 | +2.687% |
| 2026-08-28 | 61.00 | 61.00 | 61.00 | 61.00 | -0.291% | 15 | +2.621% |
| 2026-08-27 | 61.18 | 61.18 | 61.18 | 61.18 | +0.738% | 18 | +2.323% |
| 2026-08-26 | 60.85 | 60.85 | 60.73 | 60.73 | -0.146% | 169 | +3.078% |
| 2026-08-25 | 60.82 | 60.82 | 60.82 | 60.82 | +0.471% | 76 | +2.927% |
| 2026-08-24 | 60.50 | 60.64 | 60.48 | 60.53 | -0.632% | 5,202 | +3.411% |
| 2026-08-21 | 60.92 | 60.92 | 60.92 | 60.92 | +0.127% | 23 | +2.758% |
| 2026-08-20 | 60.84 | 60.84 | 60.84 | 60.84 | -0.338% | 18 | +2.888% |
| 2026-08-19 | 61.08 | 61.08 | 61.05 | 61.05 | -0.295% | 255 | +2.540% |
| 2026-08-18 | 61.48 | 61.48 | 61.21 | 61.23 | -1.134% | 384 | +2.237% |
| 2026-08-17 | 62.25 | 62.25 | 61.93 | 61.93 | -0.119% | 245 | +1.078% |
| 2026-08-14 | 62.16 | 62.16 | 62.01 | 62.01 | +0.182% | 212 | +0.958% |
| 2026-08-13 | 61.89 | 61.89 | 61.89 | 61.89 | +0.930% | 126 | +1.142% |
| 2026-08-12 | 61.62 | 61.62 | 61.30 | 61.32 | +0.467% | 406 | +2.083% |
| 2026-08-11 | 61.03 | 61.04 | 61.03 | 61.04 | -0.054% | 286 | +2.559% |
| 2026-08-10 | 61.19 | 61.19 | 61.07 | 61.07 | -0.300% | 162 | +2.504% |
| 2026-08-07 | 61.25 | 61.25 | 61.10 | 61.25 | +0.304% | 3,666 | +2.196% |
| 2026-08-06 | 60.97 | 61.16 | 60.97 | 61.07 | +0.149% | 1,617 | +2.507% |
| 2026-08-05 | 60.98 | 60.98 | 60.98 | 60.98 | -0.131% | 19 | +2.660% |
| 2026-08-04 | 60.97 | 61.06 | 60.97 | 61.06 | +1.332% | 129 | +2.525% |
| 2026-08-03 | 60.26 | 60.26 | 60.26 | 60.26 | +0.576% | 12 | +3.891% |
| 2026-07-31 | 59.85 | 59.93 | 59.81 | 59.91 | +0.306% | 2,195 | +4.490% |
| 2026-07-30 | 59.73 | 59.73 | 59.73 | 59.73 | +2.390% | 17 | +4.810% |
| 2026-07-29 | 58.70 | 58.74 | 58.33 | 58.33 | -1.189% | 949 | +7.315% |
| 2026-07-28 | 59.03 | 59.03 | 59.03 | 59.03 | -0.652% | 40 | +6.039% |
| 2026-07-27 | 59.42 | 59.42 | 59.42 | 59.42 | -0.381% | 35 | +5.348% |
| 2026-07-24 | 59.65 | 59.65 | 59.65 | 59.65 | -0.772% | 8 | +4.946% |
| 2026-07-23 | 60.11 | 60.11 | 60.11 | 60.11 | -0.898% | 12 | +4.136% |
| 2026-07-22 | 60.66 | 60.66 | 60.66 | 60.66 | -0.160% | 9 | +3.201% |
| 2026-07-21 | 60.76 | 60.76 | 60.76 | 60.76 | +1.262% | 46 | +3.035% |
| 2026-07-20 | 60.00 | 60.00 | 60.00 | 60.00 | +0.003% | 8 | +4.335% |
| 2026-07-17 | 60.00 | 60.00 | 60.00 | 60.00 | -0.442% | 9 | +4.338% |
| 2026-07-16 | 60.26 | 60.26 | 60.26 | 60.26 | -0.977% | 8 | +3.877% |
| 2026-07-15 | 60.86 | 60.86 | 60.86 | 60.86 | -0.009% | 20 | +2.862% |
| 2026-07-14 | 60.86 | 60.86 | 60.86 | 60.86 | +0.518% | 9 | +2.853% |
| 2026-07-13 | 60.69 | 60.69 | 60.55 | 60.55 | -0.835% | 314 | +3.385% |
| 2026-07-10 | 61.06 | 61.06 | 61.06 | 61.06 | +0.265% | 6 | +2.522% |
| 2026-07-09 | 60.90 | 60.90 | 60.90 | 60.90 | +0.686% | 8 | +2.793% |
| 2026-07-08 | 60.48 | 60.48 | 60.48 | 60.48 | +0.200% | 8 | +3.498% |
| 2026-07-07 | 60.36 | 60.36 | 60.36 | 60.36 | -0.682% | 12 | +3.705% |
| 2026-07-06 | 60.78 | 60.78 | 60.78 | 60.78 | +0.728% | 8 | +2.997% |
| 2026-07-02 | 60.34 | 60.34 | 60.34 | 60.34 | -0.653% | 13 | +3.747% |
| 2026-07-01 | 60.87 | 60.93 | 60.74 | 60.74 | -0.762% | 1,409 | +3.070% |
| 2026-06-30 | 61.20 | 61.20 | 61.20 | 61.20 | +0.376% | 66 | +2.285% |
| 2026-06-29 | 60.97 | 60.97 | 60.97 | 60.97 | +0.398% | 19 | +2.669% |
| 2026-06-26 | 60.73 | 60.73 | 60.73 | 60.73 | -0.126% | 4 | +3.078% |
| 2026-06-25 | 60.81 | 60.81 | 60.81 | 60.81 | +0.046% | 19 | +2.948% |
| 2026-06-24 | 60.92 | 60.92 | 60.78 | 60.78 | +0.052% | 1,167 | +2.995% |
| 2026-06-23 | 60.03 | 60.77 | 60.01 | 60.75 | -0.723% | 49,617 | +3.049% |
| 2026-06-22 | 61.19 | 61.19 | 61.19 | 61.19 | -0.162% | 86 | +2.304% |
| 2026-06-18 | 61.40 | 61.40 | 61.29 | 61.29 | +0.770% | 270 | +2.138% |
| 2026-06-17 | 61.26 | 61.26 | 60.82 | 60.82 | -0.178% | 441 | +2.925% |
| 2026-06-16 | 60.93 | 60.93 | 60.93 | 60.93 | -0.419% | 71 | +2.742% |
| 2026-06-15 | 61.02 | 61.19 | 61.02 | 61.19 | +1.161% | 954 | +2.311% |
| 2026-06-12 | 60.46 | 60.52 | 60.46 | 60.48 | +0.070% | 362 | +3.499% |
| 2026-06-11 | 60.05 | 60.44 | 59.94 | 60.44 | +0.912% | 1,152 | +3.572% |
| 2026-06-10 | 59.80 | 59.89 | 59.80 | 59.89 | -0.642% | 351 | +4.517% |
| 2026-06-09 | 60.00 | 60.28 | 60.00 | 60.28 | -0.281% | 250 | +3.845% |
| 2026-06-08 | 60.40 | 60.45 | 60.40 | 60.45 | +0.565% | 535 | +3.554% |
| 2026-06-05 | 60.33 | 60.33 | 60.11 | 60.11 | -1.262% | 4,312 | +4.139% |
| 2026-06-04 | 60.88 | 60.88 | 60.88 | 60.88 | -0.291% | 0 | +2.824% |
| 2026-06-03 | 61.08 | 61.08 | 60.99 | 61.06 | -0.150% | 5,418 | +2.525% |
| 2026-06-02 | 61.15 | 61.15 | 61.15 | 61.15 | -0.281% | 92 | +2.371% |
| 2026-06-01 | 61.32 | 61.32 | 61.32 | 61.32 | -0.086% | 76 | +2.083% |
| 2026-05-29 | 61.38 | 61.38 | 61.38 | 61.38 | -0.035% | 19 | +1.996% |
| 2026-05-28 | 61.20 | 61.40 | 61.20 | 61.40 | +0.374% | 5,076 | +1.960% |
| 2026-05-27 | 61.17 | 61.17 | 61.17 | 61.17 | +0.522% | 194 | +2.342% |
| 2026-05-26 | 60.84 | 60.85 | 60.83 | 60.85 | +0.265% | 2,803 | +2.876% |
| 2026-05-22 | 60.78 | 60.78 | 60.69 | 60.69 | -0.081% | 160 | +3.149% |
| 2026-05-21 | 60.74 | 60.74 | 60.74 | 60.74 | -0.078% | 134 | +3.065% |
| 2026-05-20 | 60.71 | 60.81 | 60.71 | 60.79 | +0.175% | 371 | +2.985% |
| 2026-05-19 | 60.64 | 60.68 | 60.64 | 60.68 | -0.122% | 193 | +3.165% |
| 2026-05-18 | 60.70 | 60.75 | 60.70 | 60.75 | -0.223% | 121 | +3.039% |
| 2026-05-15 | 60.89 | 60.89 | 60.89 | 60.89 | -0.437% | 27 | +2.809% |
| 2026-05-14 | 61.16 | 61.19 | 61.10 | 61.16 | -0.111% | 4,505 | +2.360% |
| 2026-05-13 | 61.11 | 61.26 | 61.11 | 61.23 | +0.065% | 2,168 | +2.246% |
| 2026-05-12 | 61.19 | 61.19 | 61.19 | 61.19 | +0.066% | 4 | +2.313% |
| 2026-05-11 | 61.14 | 61.14 | 61.14 | 61.14 | +0.196% | 1 | +2.380% |
| 2026-05-08 | 60.99 | 61.02 | 60.99 | 61.02 | +0.110% | 149 | +2.581% |
| 2026-05-07 | 60.96 | 60.96 | 60.96 | 60.96 | -0.298% | 7,219 | +2.694% |
| 2026-05-06 | 61.04 | 61.14 | 61.04 | 61.14 | +0.752% | 330 | +2.388% |
| 2026-05-05 | 60.68 | 60.68 | 60.68 | 60.68 | +0.345% | 5 | +3.158% |
| 2026-05-04 | 60.48 | 60.48 | 60.48 | 60.48 | -0.042% | 11 | +3.514% |
| 2026-05-01 | 60.51 | 60.51 | 60.50 | 60.50 | +0.168% | 289 | +3.470% |
| 2026-04-30 | 60.32 | 60.40 | 60.31 | 60.40 | +0.480% | 15,174 | +3.644% |
| 2026-04-29 | 60.11 | 60.11 | 60.11 | 60.11 | +0.109% | 12 | +4.142% |
| 2026-04-28 | 60.05 | 60.05 | 60.05 | 60.05 | -0.116% | 1 | +4.255% |
| 2026-04-27 | 60.11 | 60.12 | 60.11 | 60.12 | +0.244% | 168 | +4.134% |
| 2026-04-24 | 59.97 | 59.97 | 59.97 | 59.97 | +0.611% | 1 | +4.388% |
| 2026-04-23 | 59.53 | 59.60 | 59.48 | 59.60 | -0.281% | 1,026 | +5.026% |
| 2026-04-22 | 59.77 | 59.77 | 59.77 | 59.77 | +0.628% | 1 | +4.731% |
| 2026-04-21 | 59.55 | 59.55 | 59.36 | 59.40 | -0.209% | 751 | +5.388% |
| 2026-04-20 | 59.50 | 59.52 | 59.45 | 59.52 | -0.207% | 777 | +5.168% |
| 2026-04-17 | 59.78 | 59.78 | 59.65 | 59.65 | +0.436% | 179 | +4.951% |
| 2026-04-16 | 59.32 | 59.39 | 59.29 | 59.39 | +0.155% | 518 | +5.409% |
| 2026-04-15 | 59.01 | 59.30 | 59.01 | 59.30 | +0.588% | 1,901 | +5.573% |
| 2026-04-14 | 58.83 | 58.95 | 58.83 | 58.95 | +1.101% | 798 | +6.193% |
| 2026-04-13 | 57.93 | 58.31 | 57.93 | 58.31 | +0.607% | 1,064 | +7.363% |
| 2026-04-10 | 58.04 | 58.04 | 57.92 | 57.96 | +0.178% | 929 | +8.015% |
| 2026-04-09 | 57.57 | 57.85 | 57.57 | 57.85 | +0.657% | 1,071 | +8.207% |
| 2026-04-08 | 57.59 | 57.59 | 57.46 | 57.47 | +1.521% | 3,288 | +8.918% |
| 2026-04-07 | 56.23 | 56.61 | 56.23 | 56.61 | +0.097% | 1,720 | +10.575% |
| 2026-04-06 | 56.48 | 56.56 | 56.48 | 56.56 | +0.282% | 1,232 | +10.681% |
| 2026-04-02 | 56.08 | 56.40 | 56.07 | 56.40 | +0.068% | 3,219 | +10.993% |
| 2026-04-01 | 56.25 | 56.48 | 56.19 | 56.36 | -0.165% | 13,481 | +11.068% |
| 2026-03-31 | 55.59 | 56.57 | 55.59 | 56.45 | +2.058% | 86,310 | +10.885% |
| 2026-03-30 | 55.47 | 55.47 | 55.32 | 55.32 | -0.328% | 1,407 | +13.167% |
| 2026-03-27 | 55.43 | 55.50 | 55.43 | 55.50 | -0.567% | 792 | +12.796% |
| 2026-03-26 | 55.81 | 55.88 | 55.81 | 55.81 | -1.361% | 5,799 | +12.156% |
| 2026-03-25 | 56.51 | 56.59 | 56.51 | 56.59 | +0.262% | 308 | +10.630% |
| 2026-03-24 | 56.45 | 56.54 | 56.44 | 56.44 | -0.437% | 411 | +10.920% |
| 2026-03-23 | 56.74 | 56.74 | 56.69 | 56.69 | +0.545% | 103 | +10.435% |
| 2026-03-20 | 56.84 | 56.84 | 56.38 | 56.38 | -1.103% | 15,080 | +11.037% |
| 2026-03-19 | 57.15 | 57.15 | 57.01 | 57.01 | -0.216% | 240 | +9.811% |
| 2026-03-18 | 57.46 | 57.46 | 57.13 | 57.13 | -0.809% | 129 | +9.574% |
| 2026-03-17 | 57.58 | 57.60 | 57.55 | 57.60 | +0.262% | 1,028 | +8.688% |
| 2026-03-16 | 57.50 | 57.50 | 57.45 | 57.45 | +0.720% | 641 | +8.972% |
| 2026-03-13 | 57.03 | 57.03 | 57.03 | 57.03 | -0.404% | 12 | +9.757% |
| 2026-03-12 | 57.44 | 57.44 | 57.27 | 57.27 | -1.034% | 161 | +9.313% |
| 2026-03-11 | 57.87 | 57.87 | 57.87 | 57.87 | +0.071% | 14 | +8.183% |
| 2026-03-10 | 57.77 | 58.10 | 57.77 | 57.82 | -0.020% | 396 | +8.260% |
| 2026-03-09 | 57.07 | 57.84 | 57.07 | 57.84 | +0.802% | 1,042 | +8.238% |
| 2026-03-06 | 57.55 | 57.61 | 57.31 | 57.38 | -1.061% | 5,560 | +9.106% |
| 2026-03-05 | 57.82 | 57.99 | 57.82 | 57.99 | -0.178% | 1,362 | +7.949% |
| 2026-03-04 | 57.84 | 58.21 | 57.81 | 58.09 | +0.855% | 2,534 | +7.757% |
| 2026-03-03 | 57.21 | 57.74 | 57.19 | 57.60 | -0.751% | 2,702 | +8.678% |
| 2026-03-02 | 60.91 | 60.91 | 57.98 | 58.04 | +0.111% | 483 | +7.862% |
| 2026-02-27 | 57.81 | 57.97 | 57.81 | 57.97 | -0.311% | 292 | +7.981% |
| 2026-02-26 | 57.97 | 58.16 | 57.97 | 58.15 | -0.947% | 9,651 | +7.645% |
| 2026-02-25 | 58.71 | 58.71 | 58.71 | 58.71 | +0.837% | 191 | +6.626% |
| 2026-02-24 | 58.22 | 58.22 | 58.22 | 58.22 | +0.691% | 28 | +7.518% |
| 2026-02-23 | 57.85 | 57.85 | 57.82 | 57.82 | -0.795% | 253 | +8.261% |
| 2026-02-20 | 58.30 | 58.30 | 58.29 | 58.29 | +0.548% | 953 | +7.400% |
| 2026-02-19 | 57.90 | 57.97 | 57.90 | 57.97 | -0.334% | 198 | +7.988% |
| 2026-02-18 | 58.16 | 58.16 | 58.16 | 58.16 | +0.556% | 21 | +7.628% |
| 2026-02-17 | 57.55 | 57.84 | 57.55 | 57.84 | -0.349% | 635 | +8.226% |
| 2026-02-13 | 58.21 | 58.21 | 58.04 | 58.04 | -0.316% | 235 | +7.849% |
| 2026-02-12 | 58.23 | 58.23 | 58.23 | 58.23 | -0.939% | 167 | +7.509% |
| 2026-02-11 | 58.78 | 58.78 | 58.78 | 58.78 | +0.175% | 108 | +6.499% |
| 2026-02-10 | 58.88 | 58.88 | 58.68 | 58.68 | -0.359% | 1,193 | +6.685% |
| 2026-02-09 | 58.89 | 58.89 | 58.89 | 58.89 | +0.465% | 4 | +6.302% |
| 2026-02-06 | 58.62 | 58.62 | 58.62 | 58.62 | +1.235% | 183 | +6.797% |
| 2026-02-05 | 57.85 | 57.90 | 57.84 | 57.90 | -0.746% | 737 | +8.115% |
| 2026-02-04 | 58.34 | 58.34 | 58.34 | 58.34 | -1.294% | 5 | +7.308% |
| 2026-02-03 | 59.10 | 59.10 | 59.10 | 59.10 | -0.728% | 2 | +5.919% |
| 2026-02-02 | 59.53 | 59.53 | 59.53 | 59.53 | +0.481% | 0 | +5.148% |
| 2026-01-30 | 59.25 | 59.25 | 59.25 | 59.25 | -0.863% | 4 | +5.654% |
| 2026-01-29 | 59.77 | 59.77 | 59.77 | 59.77 | -0.216% | 2 | +4.742% |
| 2026-01-28 | 59.90 | 59.90 | 59.90 | 59.90 | +0.550% | 12 | +4.516% |
| 2026-01-27 | 59.57 | 59.57 | 59.57 | 59.57 | +0.706% | 31 | +5.091% |
| 2026-01-26 | 59.15 | 59.15 | 59.15 | 59.15 | +0.243% | 55 | +5.833% |
| 2026-01-23 | 59.01 | 59.01 | 59.01 | 59.01 | +0.163% | 99 | +6.089% |
| 2026-01-22 | 58.91 | 58.91 | 58.91 | 58.91 | +0.466% | 41 | +6.262% |
| 2026-01-21 | 58.64 | 58.64 | 58.64 | 58.64 | +0.704% | 9 | +6.757% |
| 2026-01-20 | 58.29 | 58.29 | 58.16 | 58.23 | -1.300% | 3,284 | +7.508% |
| 2026-01-16 | 58.99 | 58.99 | 58.99 | 58.99 | +0.057% | 1 | +6.111% |
| 2026-01-15 | 58.96 | 58.96 | 58.96 | 58.96 | +0.095% | 175 | +6.171% |
| 2026-01-14 | 58.91 | 58.91 | 58.91 | 58.91 | -0.650% | 102 | +6.272% |
| 2026-01-13 | 59.29 | 59.29 | 59.29 | 59.29 | -0.027% | 661 | +5.581% |
| 2026-01-12 | 59.27 | 59.31 | 59.27 | 59.31 | +0.172% | 184 | +5.553% |
| 2026-01-09 | 59.02 | 59.20 | 59.02 | 59.20 | +0.731% | 583 | +5.734% |
| 2026-01-08 | 58.80 | 58.80 | 58.69 | 58.77 | -0.363% | 574 | +6.508% |
| 2026-01-07 | 59.17 | 59.18 | 58.99 | 58.99 | +0.035% | 2,446 | +6.121% |
| 2026-01-06 | 58.97 | 58.97 | 58.97 | 58.97 | +0.637% | 123 | +6.157% |
| 2026-01-05 | 58.60 | 58.60 | 58.60 | 58.60 | +0.363% | 72 | +6.834% |
| 2026-01-02 | 58.38 | 58.38 | 58.38 | 58.38 | +0.075% | 41 | +7.222% |
| 2025-12-31 | 58.55 | 58.55 | 58.34 | 58.34 | -0.590% | 785 | +7.302% |
| 2025-12-30 | 58.68 | 58.69 | 58.68 | 58.69 | -0.109% | 108 | +6.669% |
| 2025-12-29 | 58.80 | 58.80 | 58.68 | 58.75 | -0.362% | 894 | +6.553% |
| 2025-12-26 | 58.99 | 58.99 | 58.96 | 58.96 | -0.004% | 114 | +6.168% |
| 2025-12-24 | 58.97 | 58.97 | 58.97 | 58.97 | +0.234% | 12 | +6.164% |
| 2025-12-23 | 58.83 | 58.83 | 58.83 | 58.83 | +0.386% | 1 | +6.412% |
| 2025-12-22 | 58.60 | 58.60 | 58.60 | 58.60 | +0.386% | 168 | +6.822% |
| 2025-12-19 | 58.40 | 58.40 | 58.38 | 58.38 | +0.908% | 281 | +7.235% |
| 2025-12-18 | 57.85 | 57.85 | 57.85 | 57.85 | +1.014% | 18 | +8.208% |
| 2025-12-17 | 57.27 | 57.27 | 57.27 | 57.27 | -1.338% | 25 | +9.305% |
| 2025-12-16 | 58.05 | 58.05 | 58.05 | 58.05 | +0.025% | 1 | +7.842% |
| 2025-12-15 | 58.03 | 58.03 | 58.03 | 58.03 | -0.403% | 28 | +7.869% |
| 2025-12-12 | 58.50 | 58.50 | 58.27 | 58.27 | -1.233% | 2,514 | +7.434% |
| 2025-12-11 | 58.84 | 59.05 | 58.84 | 59.00 | -0.084% | 529 | +6.110% |
| 2025-12-10 | 59.04 | 59.04 | 59.04 | 59.04 | +0.290% | 20 | +6.021% |
| 2025-12-09 | 58.87 | 58.87 | 58.87 | 58.87 | +0.193% | 204 | +6.329% |
| 2025-12-08 | 58.75 | 58.76 | 58.75 | 58.76 | +0.004% | 126 | +6.534% |
| 2025-12-05 | 58.76 | 58.76 | 58.76 | 58.76 | +0.349% | 70 | +6.538% |
| 2025-12-04 | 58.56 | 58.56 | 58.55 | 58.55 | +0.075% | 414 | +6.910% |
| 2025-12-03 | 58.51 | 58.51 | 58.51 | 58.51 | -0.045% | 181 | +6.990% |
| 2025-12-02 | 58.62 | 58.62 | 58.54 | 58.54 | +0.255% | 288 | +6.942% |
| 2025-12-01 | 58.63 | 58.63 | 58.39 | 58.39 | -0.405% | 483 | +7.215% |
| 2025-11-28 | 58.62 | 58.62 | 58.62 | 58.62 | +0.578% | 31 | +6.781% |
| 2025-11-26 | 58.26 | 58.36 | 58.26 | 58.29 | +0.604% | 28,385 | +7.398% |
| 2025-11-25 | 57.58 | 57.94 | 57.57 | 57.94 | +0.480% | 2,130 | +8.047% |
| 2025-11-24 | 57.28 | 57.66 | 57.28 | 57.66 | +1.699% | 264 | +8.566% |
| 2025-11-21 | 56.43 | 56.70 | 56.43 | 56.70 | +0.308% | 427 | +10.411% |
| 2025-11-20 | 57.92 | 57.92 | 56.52 | 56.52 | -1.127% | 2,753 | +10.751% |
| 2025-11-19 | 57.52 | 57.53 | 57.04 | 57.17 | +0.124% | 3,125 | +9.503% |
| 2025-11-18 | 57.03 | 57.29 | 56.90 | 57.10 | -0.468% | 4,668 | +9.639% |
| 2025-11-17 | 57.78 | 57.78 | 57.36 | 57.36 | -0.291% | 1,782 | +9.126% |
| 2025-11-14 | 57.43 | 57.58 | 57.43 | 57.53 | +0.118% | 412 | +8.808% |
| 2025-11-13 | 57.95 | 57.95 | 57.47 | 57.47 | -1.214% | 7,408 | +8.936% |
| 2025-11-12 | 58.25 | 58.25 | 58.17 | 58.17 | +0.048% | 4,321 | +7.614% |
| 2025-11-11 | 58.13 | 58.23 | 58.10 | 58.14 | -0.124% | 1,037 | +7.665% |
| 2025-11-10 | 58.15 | 58.28 | 58.15 | 58.22 | +1.119% | 3,856 | +7.532% |
| 2025-11-07 | 57.35 | 57.62 | 57.21 | 57.57 | -0.199% | 4,575 | +8.736% |
| 2025-11-06 | 57.77 | 57.86 | 57.68 | 57.69 | -0.634% | 6,915 | +8.519% |
| 2025-11-05 | 58.11 | 58.23 | 58.00 | 58.05 | +0.338% | 6,795 | +7.832% |
| 2025-11-04 | 58.15 | 58.15 | 57.86 | 57.86 | -0.809% | 2,152 | +8.197% |
| 2025-11-03 | 58.35 | 58.36 | 58.29 | 58.33 | -0.050% | 3,496 | +7.321% |
| 2025-10-31 | 58.76 | 58.77 | 58.36 | 58.36 | +0.022% | 28,085 | +7.267% |
| 2025-10-30 | 58.35 | 58.35 | 58.35 | 58.35 | -0.220% | 130 | +7.291% |
| 2025-10-29 | 58.39 | 58.47 | 58.38 | 58.47 | +0.455% | 1,290 | +7.054% |
| 2025-10-28 | 58.22 | 58.22 | 58.12 | 58.21 | +0.120% | 1,123 | +7.542% |
| 2025-10-27 | 58.09 | 58.15 | 58.09 | 58.14 | +0.363% | 1,468 | +7.671% |
| 2025-10-24 | 57.89 | 57.96 | 57.80 | 57.93 | +0.561% | 1,938 | +8.061% |
| 2025-10-23 | 57.49 | 57.70 | 57.49 | 57.61 | +0.378% | 2,777 | +8.668% |
| 2025-10-22 | 57.16 | 57.39 | 57.16 | 57.39 | -0.462% | 2,489 | +9.078% |
| 2025-10-21 | 57.58 | 57.71 | 57.58 | 57.66 | +0.002% | 6,198 | +8.575% |
| 2025-10-20 | 57.66 | 57.66 | 57.66 | 57.66 | +0.514% | 8 | +8.577% |
| 2025-10-17 | 57.20 | 57.41 | 57.20 | 57.36 | +0.241% | 2,509 | +9.135% |
| 2025-10-16 | 57.49 | 57.49 | 57.22 | 57.22 | -0.093% | 261 | +9.398% |
| 2025-10-15 | 57.28 | 57.28 | 57.28 | 57.28 | +0.311% | 155 | +9.296% |
| 2025-10-14 | 56.87 | 57.31 | 56.87 | 57.10 | -0.353% | 1,541 | +9.636% |
| 2025-10-13 | 57.26 | 57.30 | 57.26 | 57.30 | +1.075% | 114 | +9.250% |
| 2025-10-10 | 57.42 | 57.63 | 56.69 | 56.69 | -1.407% | 1,671 | +10.424% |
| 2025-10-09 | 57.51 | 57.53 | 57.50 | 57.50 | 0.000% | 223 | +8.870% |
| 2025-10-08 | 57.50 | 57.50 | 57.50 | 57.50 | +0.375% | 115 | +8.870% |
| 2025-10-07 | 57.40 | 57.40 | 57.28 | 57.28 | -0.287% | 763 | +9.278% |
| 2025-10-06 | 57.45 | 57.57 | 57.45 | 57.45 | +0.271% | 6,841 | +8.965% |
| 2025-10-03 | 57.39 | 57.39 | 57.26 | 57.29 | +0.020% | 3,461 | +9.261% |
| 2025-10-02 | 57.53 | 57.53 | 57.28 | 57.28 | +0.013% | 1,153 | +9.283% |
| 2025-10-01 | 57.26 | 57.27 | 57.26 | 57.27 | +0.197% | 305 | +9.297% |
| 2025-09-30 | 56.98 | 57.22 | 56.98 | 57.16 | +0.241% | 287 | +9.512% |
| 2025-09-29 | 57.06 | 57.08 | 57.02 | 57.02 | +0.176% | 2,805 | +9.776% |
| 2025-09-26 | 56.94 | 56.94 | 56.92 | 56.92 | +0.155% | 186 | +9.969% |
| 2025-09-25 | 56.84 | 56.84 | 56.84 | 56.84 | -0.059% | 175 | +10.140% |
| 2025-09-24 | 56.84 | 56.87 | 56.84 | 56.87 | -0.050% | 391 | +10.076% |
| 2025-09-23 | 57.08 | 57.08 | 56.81 | 56.90 | -0.431% | 101,664 | +10.020% |
| 2025-09-22 | 57.16 | 57.16 | 57.14 | 57.14 | +0.272% | 159 | +9.546% |
| 2025-09-19 | 57.00 | 57.00 | 56.99 | 56.99 | +0.281% | 108 | +9.844% |
| 2025-09-18 | 56.90 | 56.98 | 56.83 | 56.83 | +0.238% | 3,344 | +10.153% |
| 2025-09-17 | 56.68 | 56.78 | 56.55 | 56.70 | -0.141% | 1,936 | +10.415% |
| 2025-09-16 | 56.84 | 56.84 | 56.77 | 56.77 | +0.063% | 361 | +10.260% |
| 2025-09-15 | 56.73 | 56.80 | 56.73 | 56.74 | +0.510% | 915 | +10.329% |
| 2025-09-12 | 56.45 | 56.54 | 56.44 | 56.45 | +0.164% | 7,890 | +10.892% |
| 2025-09-11 | 56.37 | 56.42 | 56.36 | 56.36 | +0.234% | 1,166 | +11.074% |
| 2025-09-10 | 56.27 | 56.30 | 56.23 | 56.23 | +0.101% | 231 | +11.334% |
| 2025-09-09 | 56.11 | 56.17 | 56.00 | 56.17 | +0.286% | 2,366 | +11.447% |
| 2025-09-08 | 56.12 | 56.12 | 56.00 | 56.01 | +0.454% | 1,152 | +11.766% |
| 2025-09-05 | 55.89 | 55.89 | 55.74 | 55.76 | +0.022% | 1,814 | +12.273% |
| 2025-09-04 | 55.54 | 55.74 | 55.54 | 55.74 | +0.656% | 2,917 | +12.297% |
| 2025-09-03 | 55.32 | 55.38 | 55.22 | 55.38 | +0.844% | 1,829 | +13.034% |
| 2025-09-02 | 54.92 | 54.92 | 54.92 | 54.92 | -0.242% | 69 | +13.988% |
| 2025-08-29 | 55.37 | 55.37 | 55.05 | 55.05 | -0.781% | 15,566 | +13.711% |
| 2025-08-28 | 55.49 | 55.49 | 55.49 | 55.49 | +0.237% | 27 | +12.823% |
| 2025-08-27 | 55.35 | 55.35 | 55.35 | 55.35 | +0.112% | 14 | +13.090% |
| 2025-08-26 | 55.29 | 55.29 | 55.29 | 55.29 | +0.150% | 29 | +13.217% |
| 2025-08-25 | 55.32 | 55.32 | 55.21 | 55.21 | -0.005% | 638 | +13.386% |
| 2025-08-22 | 55.21 | 55.21 | 55.21 | 55.21 | +0.792% | 10 | +13.381% |
| 2025-08-21 | 54.78 | 54.78 | 54.78 | 54.78 | -0.181% | 14 | +14.278% |
| 2025-08-20 | 54.88 | 54.88 | 54.88 | 54.88 | -0.086% | 194 | +14.071% |
| 2025-08-19 | 54.92 | 54.93 | 54.92 | 54.93 | -0.543% | 8,807 | +13.973% |
| 2025-08-18 | 55.15 | 55.23 | 55.14 | 55.23 | +0.045% | 4,314 | +13.354% |
| 2025-08-15 | 55.30 | 55.33 | 55.20 | 55.20 | +0.018% | 5,011 | +13.406% |
| 2025-08-14 | 55.19 | 55.19 | 55.19 | 55.19 | +0.172% | 21 | +13.426% |
| 2025-08-13 | 55.07 | 55.12 | 55.01 | 55.09 | +0.035% | 3,560 | +13.622% |
| 2025-08-12 | 55.08 | 55.08 | 55.08 | 55.08 | +0.583% | 105 | +13.662% |
| 2025-08-11 | 54.76 | 54.76 | 54.76 | 54.76 | -0.070% | 109 | +14.325% |
| 2025-08-08 | 54.80 | 54.80 | 54.80 | 54.80 | +0.465% | 58 | +14.244% |
| 2025-08-07 | 54.62 | 56.83 | 54.54 | 54.54 | +0.260% | 1,153 | +14.775% |
| 2025-08-06 | 54.40 | 54.40 | 54.40 | 54.40 | +0.475% | 7 | +15.074% |
| 2025-08-05 | 54.22 | 54.22 | 54.14 | 54.14 | -0.197% | 408 | +15.620% |
| 2025-08-04 | 54.21 | 54.25 | 54.15 | 54.25 | +0.819% | 8,010 | +15.392% |
| 2025-08-01 | 53.81 | 53.81 | 53.81 | 53.81 | -0.621% | 107 | +16.337% |
| 2025-07-31 | 54.48 | 54.50 | 54.15 | 54.15 | +0.084% | 5,100 | +15.614% |
| 2025-07-30 | 54.10 | 54.10 | 54.10 | 54.10 | -0.065% | 15 | +15.712% |
| 2025-07-29 | 54.13 | 54.13 | 54.13 | 54.13 | -0.120% | 6 | +15.637% |
| 2025-07-28 | 54.23 | 54.26 | 54.20 | 54.20 | +0.213% | 529 | +15.498% |
| 2025-07-25 | 54.09 | 54.09 | 54.09 | 54.09 | +0.001% | 7 | +15.744% |
| 2025-07-24 | 54.13 | 54.13 | 54.08 | 54.08 | +0.045% | 666 | +15.745% |
| 2025-07-23 | 53.89 | 54.06 | 53.89 | 54.06 | +0.357% | 485 | +15.797% |
| 2025-07-22 | 53.91 | 53.91 | 53.87 | 53.87 | -0.262% | 301 | +16.211% |
| 2025-07-21 | 54.01 | 54.01 | 54.01 | 54.01 | +0.091% | 203 | +15.906% |
| 2025-07-18 | 53.87 | 53.96 | 53.87 | 53.96 | +0.005% | 1,625 | +16.012% |
| 2025-07-17 | 53.88 | 53.96 | 53.87 | 53.96 | +0.218% | 486 | +16.017% |
| 2025-07-16 | 53.84 | 53.84 | 53.84 | 53.84 | +0.082% | 5 | +16.270% |
| 2025-07-15 | 53.82 | 53.82 | 53.80 | 53.80 | +0.169% | 455 | +16.366% |
| 2025-07-14 | 53.72 | 53.78 | 53.66 | 53.70 | -0.009% | 2,087 | +16.563% |
| 2025-07-11 | 53.72 | 53.77 | 53.71 | 53.71 | +0.047% | 229 | +16.552% |
| 2025-07-10 | 53.63 | 53.69 | 53.63 | 53.69 | +0.131% | 164 | +16.606% |
| 2025-07-09 | 53.62 | 53.62 | 53.62 | 53.62 | +0.243% | 376 | +16.758% |
| 2025-07-08 | 53.48 | 53.48 | 53.48 | 53.48 | +0.019% | 0 | +17.042% |
| 2025-07-07 | 53.57 | 53.57 | 53.48 | 53.48 | -0.178% | 209 | +17.064% |
| 2025-07-03 | 53.63 | 53.64 | 53.57 | 53.57 | +0.234% | 704 | +16.856% |
| 2025-07-02 | 53.45 | 53.45 | 53.45 | 53.45 | +0.290% | 68 | +17.130% |
| 2025-07-01 | 53.28 | 53.40 | 53.27 | 53.29 | -0.367% | 17,081 | +17.470% |
| 2025-06-30 | 53.46 | 53.49 | 53.42 | 53.49 | +0.139% | 1,488 | +17.038% |
| 2025-06-27 | 53.41 | 53.41 | 53.41 | 53.41 | +0.182% | 131 | +17.202% |
| 2025-06-26 | 53.27 | 53.37 | 53.27 | 53.31 | +0.151% | 4,739 | +17.415% |
| 2025-06-25 | 53.25 | 53.25 | 53.23 | 53.23 | +0.056% | 103 | +17.592% |
| 2025-06-24 | 53.25 | 53.25 | 53.20 | 53.20 | +0.501% | 1,419 | +17.658% |
| 2025-06-23 | 52.94 | 52.94 | 52.94 | 52.94 | +0.554% | 6 | +18.247% |
| 2025-06-20 | 52.62 | 52.65 | 52.62 | 52.65 | -0.042% | 121 | +18.903% |
| 2025-06-18 | 52.60 | 52.70 | 52.60 | 52.67 | +0.171% | 2,442 | +18.853% |
| 2025-06-17 | 52.58 | 52.58 | 52.58 | 52.58 | -0.346% | 5 | +19.057% |
| 2025-06-16 | 52.76 | 52.76 | 52.76 | 52.76 | +0.670% | 32 | +18.644% |
| 2025-06-13 | 52.41 | 52.41 | 52.41 | 52.41 | -0.425% | 89 | +19.439% |
| 2025-06-12 | 52.64 | 52.64 | 52.64 | 52.64 | +0.124% | 4 | +18.931% |
| 2025-06-11 | 52.57 | 52.57 | 52.57 | 52.57 | -0.096% | 126 | +19.079% |
| 2025-06-10 | 52.62 | 52.62 | 52.62 | 52.62 | +0.137% | 0 | +18.965% |
| 2025-06-09 | 52.55 | 52.55 | 52.55 | 52.55 | +0.211% | 53 | +19.128% |
| 2025-06-06 | 52.47 | 52.47 | 52.44 | 52.44 | +0.417% | 267 | +19.380% |
| 2025-06-05 | 52.53 | 52.53 | 52.19 | 52.22 | -0.217% | 1,130 | +19.877% |
| 2025-06-04 | 52.33 | 52.33 | 52.33 | 52.33 | +0.151% | 50 | +19.617% |
| 2025-06-03 | 51.94 | 52.26 | 51.94 | 52.26 | +0.194% | 3,037 | +19.797% |
| 2025-06-02 | 52.01 | 52.15 | 52.01 | 52.15 | +0.292% | 971 | +20.030% |
| 2025-05-30 | 51.79 | 52.00 | 51.65 | 52.00 | +0.003% | 3,903 | +20.381% |
| 2025-05-29 | 52.00 | 52.00 | 52.00 | 52.00 | +0.230% | 4 | +20.385% |
| 2025-05-28 | 51.88 | 51.88 | 51.88 | 51.88 | -0.099% | 0 | +20.661% |
| 2025-05-27 | 51.81 | 51.93 | 51.81 | 51.93 | +1.011% | 882 | +20.542% |
| 2025-05-23 | 51.41 | 51.41 | 51.41 | 51.41 | -0.326% | 9 | +21.761% |
| 2025-05-22 | 51.66 | 51.66 | 51.55 | 51.58 | +0.081% | 973 | +21.365% |
| 2025-05-21 | 51.54 | 51.54 | 51.54 | 51.54 | -0.556% | 2 | +21.464% |
| 2025-05-20 | 51.81 | 51.83 | 51.81 | 51.83 | -0.125% | 570 | +20.789% |
| 2025-05-19 | 51.89 | 51.89 | 51.89 | 51.89 | -0.056% | 8 | +20.638% |
| 2025-05-16 | 51.92 | 51.92 | 51.92 | 51.92 | +0.322% | 29 | +20.570% |
| 2025-05-15 | 51.69 | 51.75 | 51.62 | 51.75 | -0.018% | 1,014 | +20.958% |
| 2025-05-14 | 51.76 | 51.76 | 51.76 | 51.76 | +0.112% | 3 | +20.936% |
| 2025-05-13 | 51.71 | 51.75 | 51.70 | 51.70 | +0.565% | 1,436 | +21.072% |
| 2025-05-12 | 51.41 | 51.41 | 51.41 | 51.41 | +2.063% | 34 | +21.756% |
| 2025-05-09 | 50.38 | 50.38 | 50.38 | 50.38 | -0.095% | 55 | +24.268% |
| 2025-05-08 | 50.63 | 50.63 | 50.42 | 50.42 | +0.445% | 1,003 | +24.150% |
| 2025-05-07 | 50.20 | 50.20 | 50.20 | 50.20 | +0.301% | 3 | +24.702% |
| 2025-05-06 | 50.05 | 50.05 | 50.05 | 50.05 | -0.375% | 2 | +25.077% |
| 2025-05-05 | 50.24 | 50.24 | 50.24 | 50.24 | -0.342% | 10 | +24.608% |
| 2025-05-02 | 50.41 | 50.41 | 50.41 | 50.41 | +0.657% | 81 | +24.182% |
| 2025-05-01 | 50.08 | 50.08 | 50.08 | 50.08 | +0.749% | 32 | +24.998% |
| 2025-04-30 | 49.71 | 49.71 | 49.71 | 49.71 | +0.304% | 4 | +25.934% |
| 2025-04-29 | 49.56 | 49.56 | 49.56 | 49.56 | +0.171% | 72 | +26.318% |
| 2025-04-28 | 49.34 | 49.47 | 49.34 | 49.47 | -0.079% | 390 | +26.534% |
| 2025-04-25 | 49.51 | 49.51 | 49.51 | 49.51 | +0.608% | 13 | +26.433% |
| 2025-04-24 | 49.12 | 49.21 | 49.10 | 49.21 | +1.321% | 443 | +27.202% |
| 2025-04-23 | 48.74 | 48.77 | 48.57 | 48.57 | +1.009% | 4,323 | +28.883% |
| 2025-04-22 | 48.09 | 48.09 | 48.09 | 48.09 | +1.215% | 4 | +30.183% |
| 2025-04-21 | 47.51 | 47.51 | 47.51 | 47.51 | -0.888% | 54 | +31.764% |
| 2025-04-17 | 47.93 | 47.93 | 47.93 | 47.93 | -0.050% | 23 | +30.594% |
| 2025-04-16 | 48.21 | 48.21 | 47.96 | 47.96 | -1.445% | 130 | +30.529% |
| 2025-04-15 | 48.66 | 48.66 | 48.66 | 48.66 | 0.000% | 33 | +28.643% |