IALT
iShares Systematic Alternatives Active ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:56:41 AM EDT
30.05USD+0.384%(+0.11)503,536
30.04Bid30.05Ask0.01SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
30.35USD+1.403%(+0.42)
IALT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.17 | 30.20 | 30.04 | 30.05 | +0.267% | 503,536 | 0.000% |
| 2026-10-02 | 29.84 | 30.00 | 29.78 | 29.97 | +0.436% | 2,471,030 | +0.267% |
| 2026-10-01 | 29.95 | 30.00 | 29.76 | 29.84 | -0.067% | 6,737,309 | +0.704% |
| 2026-09-30 | 29.88 | 29.97 | 29.79 | 29.86 | +0.201% | 2,672,353 | +0.636% |
| 2026-09-29 | 29.78 | 29.92 | 29.72 | 29.80 | +0.303% | 3,097,333 | +0.839% |
| 2026-09-28 | 29.86 | 29.86 | 29.64 | 29.71 | -0.402% | 2,137,976 | +1.144% |
| 2026-09-25 | 29.86 | 29.87 | 29.72 | 29.83 | +0.269% | 2,618,870 | +0.738% |
| 2026-09-24 | 29.80 | 29.94 | 29.71 | 29.75 | +0.067% | 4,459,912 | +1.008% |
| 2026-09-23 | 29.77 | 29.87 | 29.60 | 29.73 | -0.101% | 4,304,065 | +1.076% |
| 2026-09-22 | 29.93 | 30.00 | 29.65 | 29.76 | -0.468% | 26,644,931 | +0.974% |
| 2026-09-21 | 29.80 | 29.93 | 29.72 | 29.90 | +0.707% | 1,131,735 | +0.502% |
| 2026-09-18 | 29.76 | 29.76 | 29.58 | 29.69 | -0.101% | 1,053,949 | +1.213% |
| 2026-09-17 | 29.75 | 29.83 | 29.58 | 29.72 | +0.814% | 1,216,790 | +1.110% |
| 2026-09-16 | 29.55 | 29.70 | 29.33 | 29.48 | +0.204% | 1,202,697 | +1.934% |
| 2026-09-15 | 29.40 | 29.54 | 29.32 | 29.42 | +0.341% | 1,195,860 | +2.141% |
| 2026-09-14 | 29.26 | 29.41 | 29.15 | 29.32 | -0.340% | 1,464,701 | +2.490% |
| 2026-09-11 | 29.10 | 29.46 | 29.10 | 29.42 | +1.030% | 1,194,696 | +2.141% |
| 2026-09-10 | 29.04 | 29.17 | 28.96 | 29.12 | +0.241% | 942,611 | +3.194% |
| 2026-09-09 | 29.19 | 29.19 | 29.00 | 29.05 | -0.377% | 775,215 | +3.442% |
| 2026-09-08 | 29.20 | 29.28 | 29.13 | 29.16 | +0.137% | 1,120,486 | +3.052% |
| 2026-09-04 | 29.45 | 29.45 | 29.06 | 29.12 | -0.631% | 1,283,139 | +3.194% |
| 2026-09-03 | 29.26 | 29.42 | 29.21 | 29.30 | +0.325% | 1,103,683 | +2.542% |
| 2026-09-02 | 28.98 | 29.24 | 28.94 | 29.21 | +0.689% | 1,436,842 | +2.876% |
| 2026-09-01 | 28.98 | 29.09 | 28.91 | 29.01 | +0.034% | 1,156,980 | +3.585% |
| 2026-08-31 | 28.98 | 29.07 | 28.90 | 29.00 | +0.173% | 584,468 | +3.621% |
| 2026-08-28 | 28.83 | 29.09 | 28.83 | 28.95 | -0.344% | 902,631 | +3.800% |
| 2026-08-27 | 29.00 | 29.07 | 28.93 | 29.05 | +0.484% | 998,087 | +3.442% |
| 2026-08-26 | 28.94 | 28.96 | 28.83 | 28.91 | -0.104% | 1,325,462 | +3.943% |
| 2026-08-25 | 28.97 | 28.99 | 28.86 | 28.94 | +0.138% | 698,858 | +3.836% |
| 2026-08-24 | 28.95 | 29.08 | 28.81 | 28.90 | -0.242% | 1,110,956 | +3.979% |
| 2026-08-21 | 28.99 | 29.17 | 28.88 | 28.97 | +0.242% | 752,970 | +3.728% |
| 2026-08-20 | 28.90 | 29.08 | 28.86 | 28.90 | -0.293% | 936,408 | +3.979% |
| 2026-08-19 | 29.45 | 29.45 | 28.94 | 28.98 | +0.086% | 1,311,393 | +3.674% |
| 2026-08-18 | 29.09 | 29.18 | 28.88 | 28.96 | -0.344% | 839,050 | +3.764% |
| 2026-08-17 | 29.03 | 29.13 | 29.02 | 29.06 | +0.069% | 846,791 | +3.407% |
| 2026-08-14 | 29.13 | 29.26 | 29.01 | 29.04 | -0.343% | 857,578 | +3.478% |
| 2026-08-13 | 29.18 | 29.23 | 29.06 | 29.14 | -0.069% | 1,269,195 | +3.123% |
| 2026-08-12 | 29.20 | 29.28 | 29.06 | 29.16 | +0.517% | 1,265,310 | +3.052% |
| 2026-08-11 | 28.93 | 29.06 | 28.84 | 29.01 | +0.242% | 1,066,704 | +3.585% |
| 2026-08-10 | 28.94 | 29.05 | 28.83 | 28.94 | +0.138% | 1,150,874 | +3.836% |
| 2026-08-07 | 28.82 | 28.93 | 28.75 | 28.90 | +0.627% | 726,012 | +3.979% |
| 2026-08-06 | 28.85 | 28.85 | 28.70 | 28.72 | -0.104% | 1,090,437 | +4.631% |
| 2026-08-05 | 28.94 | 28.94 | 28.70 | 28.75 | -0.139% | 954,418 | +4.522% |
| 2026-08-04 | 28.73 | 28.84 | 28.62 | 28.79 | +0.209% | 1,028,918 | +4.377% |
| 2026-08-03 | 28.65 | 28.78 | 28.55 | 28.73 | +0.209% | 1,143,054 | +4.595% |
| 2026-07-31 | 28.70 | 28.75 | 28.40 | 28.67 | +0.140% | 1,472,204 | +4.813% |
| 2026-07-30 | 28.61 | 28.70 | 28.37 | 28.63 | +1.166% | 1,710,362 | +4.960% |
| 2026-07-29 | 28.69 | 28.69 | 28.26 | 28.30 | -1.256% | 2,269,986 | +6.184% |
| 2026-07-28 | 28.76 | 28.98 | 28.45 | 28.66 | -0.452% | 1,721,144 | +4.850% |
| 2026-07-27 | 28.88 | 29.01 | 28.62 | 28.79 | -0.035% | 1,729,040 | +4.377% |
| 2026-07-24 | 29.02 | 29.02 | 28.73 | 28.80 | +0.279% | 767,944 | +4.340% |
| 2026-07-23 | 28.85 | 28.88 | 28.65 | 28.72 | -0.588% | 1,022,216 | +4.631% |
| 2026-07-22 | 28.94 | 29.04 | 28.88 | 28.89 | +0.173% | 1,160,425 | +4.015% |
| 2026-07-21 | 28.57 | 28.86 | 28.52 | 28.84 | +1.327% | 1,115,508 | +4.196% |
| 2026-07-20 | 28.50 | 28.63 | 28.41 | 28.46 | +0.290% | 890,626 | +5.578% |
| 2026-07-17 | 28.48 | 28.50 | 28.21 | 28.38 | -0.229% | 983,660 | +5.884% |
| 2026-07-16 | 28.36 | 28.55 | 28.36 | 28.45 | -0.193% | 911,816 | +5.642% |
| 2026-07-15 | 28.60 | 28.68 | 28.34 | 28.50 | +0.035% | 1,721,005 | +5.439% |
| 2026-07-14 | 28.55 | 28.64 | 28.44 | 28.49 | +0.458% | 1,126,073 | +5.476% |
| 2026-07-13 | 28.47 | 28.50 | 28.21 | 28.36 | -0.281% | 882,072 | +5.959% |
| 2026-07-10 | 28.54 | 28.54 | 28.36 | 28.44 | -0.140% | 937,660 | +5.661% |
| 2026-07-09 | 28.11 | 28.51 | 28.09 | 28.48 | +1.461% | 1,507,503 | +5.513% |
| 2026-07-08 | 28.07 | 28.16 | 27.96 | 28.07 | -0.320% | 1,384,339 | +7.054% |
| 2026-07-07 | 28.12 | 28.18 | 27.97 | 28.16 | +0.178% | 735,643 | +6.712% |
| 2026-07-06 | 28.14 | 28.19 | 28.04 | 28.11 | +0.178% | 854,087 | +6.901% |
| 2026-07-02 | 28.15 | 28.30 | 27.94 | 28.06 | 0.000% | 1,181,534 | +7.092% |
| 2026-07-01 | 28.09 | 28.15 | 27.98 | 28.06 | +0.036% | 1,214,456 | +7.092% |
| 2026-06-30 | 28.25 | 28.25 | 27.95 | 28.05 | -0.213% | 1,036,520 | +7.130% |
| 2026-06-29 | 28.15 | 28.30 | 27.90 | 28.11 | -0.142% | 1,598,772 | +6.901% |
| 2026-06-26 | 28.12 | 28.19 | 28.01 | 28.15 | +0.142% | 1,173,350 | +6.750% |
| 2026-06-25 | 28.11 | 28.23 | 27.92 | 28.11 | +0.214% | 1,212,825 | +6.901% |
| 2026-06-24 | 28.39 | 28.39 | 27.88 | 28.05 | -0.778% | 1,730,436 | +7.130% |
| 2026-06-23 | 27.88 | 28.39 | 27.88 | 28.27 | -0.317% | 2,025,308 | +6.296% |
| 2026-06-22 | 28.28 | 28.40 | 28.20 | 28.36 | +0.177% | 1,477,327 | +5.959% |
| 2026-06-18 | 28.32 | 28.42 | 28.17 | 28.31 | +0.676% | 1,086,115 | +6.146% |
| 2026-06-17 | 28.45 | 28.52 | 28.06 | 28.12 | -0.601% | 2,253,546 | +6.863% |
| 2026-06-16 | 28.47 | 28.55 | 28.11 | 28.29 | -0.737% | 2,145,605 | +6.221% |
| 2026-06-15 | 28.92 | 28.92 | 28.40 | 28.50 | +0.105% | 3,457,653 | +5.439% |
| 2026-06-12 | 28.32 | 28.53 | 28.30 | 28.47 | +0.459% | 2,029,615 | +5.550% |
| 2026-06-11 | 28.25 | 28.39 | 27.98 | 28.34 | +1.214% | 2,740,209 | +6.034% |
| 2026-06-10 | 28.16 | 28.25 | 27.97 | 28.00 | -0.744% | 4,025,451 | +7.321% |
| 2026-06-09 | 28.36 | 28.47 | 27.81 | 28.21 | -0.212% | 2,942,227 | +6.523% |
| 2026-06-08 | 28.50 | 28.50 | 28.25 | 28.27 | -0.106% | 2,848,567 | +6.296% |
| 2026-06-05 | 28.76 | 28.76 | 28.27 | 28.30 | -1.187% | 2,368,666 | +6.184% |
| 2026-06-04 | 28.55 | 28.74 | 28.55 | 28.64 | +0.035% | 7,389,531 | +4.923% |
| 2026-06-03 | 28.74 | 28.75 | 28.58 | 28.63 | -0.070% | 6,919,339 | +4.960% |
| 2026-06-02 | 28.71 | 28.96 | 28.50 | 28.65 | +0.681% | 5,175,653 | +4.887% |
| 2026-06-01 | 28.35 | 28.74 | 28.21 | 28.46 | +0.944% | 19,284,137 | +5.601% |
| 2026-05-29 | 28.38 | 28.39 | 28.11 | 28.19 | -0.389% | 22,017,989 | +6.598% |
| 2026-05-28 | 28.25 | 28.35 | 28.16 | 28.30 | +0.533% | 116,564,826 | +6.184% |
| 2026-05-27 | 28.28 | 28.28 | 27.97 | 28.15 | -0.372% | 198,670 | +6.750% |
| 2026-05-26 | 28.24 | 28.30 | 28.22 | 28.25 | +0.284% | 270,051 | +6.353% |
| 2026-05-22 | 28.29 | 28.29 | 28.09 | 28.18 | +0.060% | 290,097 | +6.655% |
| 2026-05-21 | 28.25 | 28.31 | 28.11 | 28.16 | -0.492% | 409,304 | +6.718% |
| 2026-05-20 | 28.35 | 28.41 | 28.21 | 28.30 | +0.274% | 367,925 | +6.194% |
| 2026-05-19 | 28.39 | 28.41 | 28.20 | 28.22 | -0.546% | 459,187 | +6.485% |
| 2026-05-18 | 28.28 | 28.45 | 28.25 | 28.38 | +0.863% | 195,664 | +5.903% |
| 2026-05-15 | 28.05 | 28.19 | 27.99 | 28.13 | -0.354% | 409,522 | +6.817% |
| 2026-05-14 | 28.31 | 28.34 | 28.18 | 28.23 | -0.258% | 250,878 | +6.439% |
| 2026-05-13 | 28.37 | 28.42 | 28.27 | 28.30 | +0.132% | 373,328 | +6.165% |
| 2026-05-12 | 28.10 | 28.28 | 28.08 | 28.27 | +0.312% | 240,844 | +6.305% |
| 2026-05-11 | 28.30 | 28.30 | 28.05 | 28.18 | +0.534% | 207,576 | +6.636% |
| 2026-05-08 | 28.07 | 28.11 | 27.99 | 28.03 | -0.047% | 195,853 | +7.206% |
| 2026-05-07 | 28.04 | 28.08 | 27.97 | 28.04 | -0.134% | 328,098 | +7.155% |
| 2026-05-06 | 28.17 | 28.17 | 27.98 | 28.08 | +0.074% | 219,969 | +7.012% |
| 2026-05-05 | 28.11 | 28.11 | 27.98 | 28.06 | +0.214% | 326,206 | +7.092% |
| 2026-05-04 | 28.10 | 28.10 | 27.93 | 28.00 | -0.462% | 247,245 | +7.321% |
| 2026-05-01 | 28.16 | 28.23 | 27.99 | 28.13 | +0.036% | 475,013 | +6.825% |
| 2026-04-30 | 28.03 | 28.13 | 27.92 | 28.12 | +0.716% | 712,841 | +6.863% |
| 2026-04-29 | 27.84 | 27.92 | 27.79 | 27.92 | +0.183% | 352,954 | +7.629% |
| 2026-04-28 | 27.84 | 28.04 | 27.75 | 27.87 | -0.574% | 534,318 | +7.826% |
| 2026-04-27 | 27.99 | 28.45 | 27.78 | 28.03 | +0.089% | 421,436 | +7.207% |
| 2026-04-24 | 27.88 | 28.01 | 27.63 | 28.00 | +1.047% | 206,774 | +7.302% |
| 2026-04-23 | 27.78 | 27.86 | 27.60 | 27.71 | -0.378% | 157,295 | +8.426% |
| 2026-04-22 | 27.70 | 27.82 | 27.59 | 27.82 | +0.998% | 163,091 | +8.016% |
| 2026-04-21 | 27.62 | 27.62 | 27.54 | 27.55 | -0.308% | 60,425 | +9.094% |
| 2026-04-20 | 27.62 | 27.63 | 27.58 | 27.63 | -0.108% | 73,858 | +8.759% |
| 2026-04-17 | 27.54 | 27.75 | 27.53 | 27.66 | +0.364% | 92,162 | +8.641% |
| 2026-04-16 | 27.62 | 27.62 | 27.53 | 27.56 | -0.078% | 48,526 | +9.036% |
| 2026-04-15 | 27.60 | 27.61 | 27.52 | 27.58 | +0.155% | 153,275 | +8.951% |
| 2026-04-14 | 27.42 | 27.69 | 27.41 | 27.54 | -0.556% | 401,000 | +9.120% |
| 2026-04-13 | 27.68 | 27.74 | 27.53 | 27.69 | -0.921% | 473,206 | +8.513% |
| 2026-04-10 | 27.59 | 27.98 | 27.54 | 27.95 | +1.352% | 216,904 | +7.513% |
| 2026-04-09 | 27.45 | 27.64 | 27.41 | 27.58 | +0.500% | 84,214 | +8.967% |
| 2026-04-08 | 27.78 | 27.78 | 27.35 | 27.44 | +0.236% | 147,423 | +9.512% |
| 2026-04-07 | 27.39 | 27.40 | 27.27 | 27.38 | -0.018% | 44,175 | +9.770% |
| 2026-04-06 | 27.54 | 27.54 | 27.30 | 27.38 | -0.223% | 132,478 | +9.750% |
| 2026-04-02 | 27.25 | 27.45 | 27.22 | 27.44 | +0.078% | 64,523 | +9.506% |
| 2026-04-01 | 27.46 | 27.50 | 27.26 | 27.42 | +0.564% | 225,334 | +9.592% |
| 2026-03-31 | 27.09 | 27.33 | 27.04 | 27.27 | +0.818% | 83,224 | +10.209% |
| 2026-03-30 | 27.18 | 27.19 | 27.00 | 27.05 | -0.190% | 100,929 | +11.111% |
| 2026-03-27 | 27.01 | 27.13 | 27.01 | 27.10 | +0.100% | 47,738 | +10.900% |
| 2026-03-26 | 27.31 | 27.37 | 27.04 | 27.07 | -0.513% | 206,868 | +11.012% |
| 2026-03-25 | 27.33 | 27.33 | 27.15 | 27.21 | +0.198% | 48,868 | +10.443% |
| 2026-03-24 | 26.86 | 27.25 | 26.82 | 27.16 | +0.585% | 60,338 | +10.661% |
| 2026-03-23 | 27.09 | 27.18 | 26.93 | 27.00 | +0.077% | 129,135 | +11.308% |
| 2026-03-20 | 26.89 | 27.01 | 26.80 | 26.98 | +0.172% | 89,870 | +11.394% |
| 2026-03-19 | 26.58 | 26.99 | 26.58 | 26.93 | +0.429% | 88,877 | +11.586% |
| 2026-03-18 | 26.54 | 26.82 | 26.54 | 26.82 | -0.284% | 122,625 | +12.064% |
| 2026-03-17 | 26.89 | 26.92 | 26.78 | 26.89 | +0.604% | 29,171 | +11.745% |
| 2026-03-16 | 26.75 | 26.79 | 26.67 | 26.73 | +0.545% | 65,141 | +12.421% |
| 2026-03-13 | 26.68 | 26.72 | 26.52 | 26.59 | -0.113% | 61,390 | +13.034% |
| 2026-03-12 | 26.64 | 26.70 | 26.52 | 26.61 | -0.111% | 23,552 | +12.906% |
| 2026-03-11 | 26.74 | 26.74 | 26.57 | 26.64 | -0.894% | 50,122 | +12.780% |
| 2026-03-10 | 26.94 | 27.14 | 26.71 | 26.89 | +0.433% | 272,010 | +11.772% |
| 2026-03-09 | 26.59 | 26.78 | 26.57 | 26.77 | +0.278% | 25,076 | +12.256% |
| 2026-03-06 | 26.35 | 26.77 | 26.32 | 26.70 | +0.662% | 73,607 | +12.568% |
| 2026-03-05 | 26.48 | 26.52 | 26.34 | 26.52 | -0.397% | 49,399 | +13.313% |
| 2026-03-04 | 26.54 | 26.72 | 26.50 | 26.63 | +0.691% | 48,416 | +12.864% |
| 2026-03-03 | 26.34 | 26.51 | 26.20 | 26.44 | -0.612% | 48,637 | +13.644% |
| 2026-03-02 | 26.36 | 26.66 | 26.32 | 26.61 | +0.944% | 90,398 | +12.949% |
| 2026-02-27 | 26.19 | 26.38 | 26.19 | 26.36 | -0.197% | 52,070 | +14.015% |
| 2026-02-26 | 26.44 | 26.44 | 26.30 | 26.41 | -0.185% | 15,985 | +13.791% |
| 2026-02-25 | 26.43 | 26.48 | 26.41 | 26.46 | +0.292% | 86,091 | +13.581% |
| 2026-02-24 | 26.29 | 26.41 | 26.27 | 26.38 | +0.668% | 43,688 | +13.912% |
| 2026-02-23 | 26.23 | 26.26 | 26.10 | 26.20 | -0.324% | 58,177 | +14.673% |
| 2026-02-20 | 26.13 | 26.34 | 26.09 | 26.29 | +0.535% | 31,018 | +14.302% |
| 2026-02-19 | 26.09 | 26.26 | 26.08 | 26.15 | +0.116% | 49,196 | +14.914% |
| 2026-02-18 | 26.05 | 26.18 | 26.02 | 26.12 | +0.267% | 77,835 | +15.048% |
| 2026-02-17 | 26.60 | 26.60 | 25.92 | 26.05 | -0.154% | 231,318 | +15.355% |
| 2026-02-13 | 26.09 | 26.15 | 25.98 | 26.09 | -0.055% | 20,145 | +15.177% |
| 2026-02-12 | 26.25 | 26.36 | 26.08 | 26.10 | -0.535% | 10,166 | +15.114% |
| 2026-02-11 | 26.30 | 26.30 | 26.19 | 26.25 | -0.016% | 29,448 | +14.498% |
| 2026-02-10 | 26.31 | 26.31 | 26.20 | 26.25 | +0.165% | 9,848 | +14.480% |
| 2026-02-09 | 26.11 | 26.25 | 26.06 | 26.21 | -0.015% | 13,195 | +14.668% |
| 2026-02-06 | 26.16 | 26.23 | 26.07 | 26.21 | +1.353% | 26,588 | +14.651% |
| 2026-02-05 | 25.90 | 25.98 | 25.81 | 25.86 | -0.558% | 23,415 | +16.203% |
| 2026-02-04 | 26.14 | 26.23 | 25.91 | 26.00 | -0.731% | 66,337 | +15.555% |
| 2026-02-03 | 26.19 | 26.27 | 26.09 | 26.20 | +0.931% | 276,218 | +14.710% |
| 2026-02-02 | 25.85 | 25.96 | 25.84 | 25.95 | +0.174% | 40,321 | +15.777% |
| 2026-01-30 | 25.98 | 26.08 | 25.91 | 25.91 | -0.742% | 59,757 | +15.978% |
| 2026-01-29 | 26.20 | 26.20 | 25.90 | 26.10 | +0.466% | 9,826 | +15.117% |
| 2026-01-28 | 26.00 | 26.03 | 25.86 | 25.98 | +0.088% | 7,835 | +15.653% |
| 2026-01-27 | 25.73 | 25.98 | 25.73 | 25.96 | +0.406% | 6,618 | +15.755% |
| 2026-01-26 | 25.83 | 25.88 | 25.81 | 25.86 | +0.233% | 12,128 | +16.225% |
| 2026-01-23 | 25.66 | 25.82 | 25.66 | 25.80 | +0.097% | 14,078 | +16.495% |
| 2026-01-22 | 25.84 | 25.87 | 25.72 | 25.77 | -0.443% | 7,194 | +16.608% |
| 2026-01-21 | 25.58 | 25.91 | 25.58 | 25.88 | +0.738% | 13,798 | +16.092% |
| 2026-01-20 | 25.74 | 25.78 | 25.65 | 25.70 | -0.541% | 34,090 | +16.949% |
| 2026-01-16 | 25.88 | 25.89 | 25.78 | 25.83 | -0.214% | 19,633 | +16.316% |
| 2026-01-15 | 25.86 | 25.90 | 25.82 | 25.89 | -0.054% | 73,767 | +16.068% |
| 2026-01-14 | 25.90 | 25.96 | 25.82 | 25.90 | +0.074% | 25,531 | +16.005% |
| 2026-01-13 | 25.95 | 25.96 | 25.81 | 25.89 | +0.039% | 25,289 | +16.090% |
| 2026-01-12 | 25.80 | 25.94 | 25.79 | 25.88 | +0.330% | 21,629 | +16.135% |
| 2026-01-09 | 25.79 | 25.86 | 25.75 | 25.79 | +0.059% | 11,859 | +16.518% |
| 2026-01-08 | 26.15 | 26.15 | 25.71 | 25.77 | -0.233% | 116,470 | +16.586% |
| 2026-01-07 | 25.68 | 25.88 | 25.68 | 25.84 | +0.194% | 51,746 | +16.315% |
| 2026-01-06 | 26.01 | 26.01 | 25.68 | 25.79 | +0.292% | 42,460 | +16.541% |
| 2026-01-05 | 25.51 | 25.72 | 25.48 | 25.71 | +1.320% | 158,656 | +16.881% |
| 2026-01-02 | 25.40 | 25.49 | 25.32 | 25.38 | +0.277% | 9,339 | +18.424% |
| 2025-12-31 | 25.32 | 25.33 | 25.30 | 25.30 | +0.040% | 4,497 | +18.751% |
| 2025-12-30 | 25.31 | 25.36 | 25.26 | 25.30 | -0.276% | 24,381 | +18.798% |
| 2025-12-29 | 25.35 | 25.37 | 25.35 | 25.36 | -0.197% | 6,757 | +18.470% |
| 2025-12-26 | 25.41 | 25.42 | 25.40 | 25.42 | -0.118% | 2,112 | +18.237% |
| 2025-12-24 | 25.40 | 25.45 | 25.38 | 25.45 | +0.414% | 1,794 | +18.098% |
| 2025-12-23 | 25.31 | 25.36 | 25.31 | 25.34 | -0.059% | 980 | +18.587% |
| 2025-12-22 | 25.30 | 25.36 | 25.28 | 25.36 | +0.755% | 24,660 | +18.517% |
| 2025-12-19 | 25.06 | 25.17 | 25.06 | 25.16 | +0.419% | 24,311 | +19.412% |
| 2025-12-18 | 25.04 | 25.07 | 25.04 | 25.06 | +0.140% | 6,280 | +19.912% |
| 2025-12-17 | 25.09 | 25.09 | 25.00 | 25.02 | -0.319% | 16,470 | +20.080% |
| 2025-12-16 | 25.07 | 25.11 | 25.05 | 25.11 | +0.122% | 7,012 | +19.697% |
| 2025-12-15 | 25.08 | 25.08 | 25.04 | 25.07 | +0.217% | 16,495 | +19.844% |
| 2025-12-12 | 25.11 | 25.12 | 24.97 | 25.02 | -0.458% | 11,317 | +20.104% |
| 2025-12-11 | 25.10 | 25.14 | 24.97 | 25.14 | -0.080% | 24,427 | +19.554% |
| 2025-12-10 | 25.13 | 25.16 | 25.05 | 25.16 | 0.000% | 1,499 | +19.459% |