IDEF
BlackRock ETF Trust iShares Defense Industrials and Tech Active ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:40:24 PM EDT
31.84USD+0.473%(+0.15)300,581
31.84Bid31.86Ask0.02SpreadIDEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.66 | 31.87 | 31.66 | 31.84 | +0.473% | 300,581 | 0.000% |
| 2026-10-02 | 31.62 | 31.86 | 31.54 | 31.69 | +1.376% | 863,786 | +0.473% |
| 2026-10-01 | 31.24 | 31.42 | 31.10 | 31.26 | +0.105% | 941,856 | +1.855% |
| 2026-09-30 | 31.39 | 31.51 | 31.19 | 31.23 | -0.360% | 633,291 | +1.962% |
| 2026-09-29 | 31.40 | 31.53 | 31.14 | 31.34 | -0.318% | 831,854 | +1.595% |
| 2026-09-28 | 31.53 | 31.64 | 31.28 | 31.44 | -0.976% | 1,003,673 | +1.272% |
| 2026-09-25 | 31.75 | 31.95 | 31.59 | 31.75 | -0.063% | 720,758 | +0.283% |
| 2026-09-24 | 31.74 | 32.01 | 31.56 | 31.77 | -0.376% | 1,113,668 | +0.220% |
| 2026-09-23 | 31.83 | 32.17 | 31.80 | 31.89 | -0.344% | 2,069,049 | -0.157% |
| 2026-09-22 | 32.28 | 32.28 | 31.70 | 32.00 | -0.590% | 33,978,084 | -0.500% |
| 2026-09-21 | 31.97 | 32.28 | 31.91 | 32.19 | +1.226% | 412,642 | -1.087% |
| 2026-09-18 | 31.99 | 31.99 | 31.57 | 31.80 | -0.594% | 537,139 | +0.126% |
| 2026-09-17 | 32.18 | 32.29 | 31.93 | 31.99 | +1.170% | 395,964 | -0.469% |
| 2026-09-16 | 31.65 | 31.89 | 31.31 | 31.62 | +0.127% | 621,093 | +0.696% |
| 2026-09-15 | 31.65 | 31.71 | 31.33 | 31.58 | -0.095% | 938,065 | +0.823% |
| 2026-09-14 | 31.41 | 31.82 | 31.32 | 31.61 | -0.063% | 317,819 | +0.728% |
| 2026-09-11 | 31.85 | 31.85 | 31.56 | 31.63 | +0.604% | 442,571 | +0.664% |
| 2026-09-10 | 31.50 | 31.77 | 31.37 | 31.44 | -0.914% | 511,501 | +1.272% |
| 2026-09-09 | 32.05 | 32.09 | 31.70 | 31.73 | -1.271% | 434,396 | +0.347% |
| 2026-09-08 | 32.12 | 32.37 | 32.06 | 32.14 | -0.377% | 396,452 | -0.929% |
| 2026-09-04 | 32.15 | 32.37 | 32.12 | 32.26 | +0.031% | 444,043 | -1.302% |
| 2026-09-03 | 32.06 | 32.28 | 31.88 | 32.25 | +1.176% | 495,470 | -1.271% |
| 2026-09-02 | 32.17 | 32.17 | 31.76 | 31.88 | -0.979% | 479,232 | -0.110% |
| 2026-09-01 | 32.54 | 32.69 | 32.06 | 32.19 | -2.217% | 610,596 | -1.087% |
| 2026-08-31 | 33.00 | 33.01 | 32.80 | 32.92 | -1.141% | 381,043 | -3.281% |
| 2026-08-28 | 33.71 | 33.71 | 33.14 | 33.30 | -1.304% | 361,271 | -4.384% |
| 2026-08-27 | 33.69 | 33.82 | 33.48 | 33.74 | +0.716% | 430,454 | -5.631% |
| 2026-08-26 | 33.31 | 33.61 | 33.26 | 33.50 | +0.480% | 365,407 | -4.955% |
| 2026-08-25 | 33.54 | 33.54 | 33.16 | 33.34 | +0.695% | 366,192 | -4.499% |
| 2026-08-24 | 33.39 | 33.39 | 33.01 | 33.11 | -1.341% | 391,219 | -3.836% |
| 2026-08-21 | 33.64 | 33.68 | 33.38 | 33.56 | -0.681% | 403,656 | -5.125% |
| 2026-08-20 | 34.35 | 34.41 | 33.70 | 33.79 | -2.228% | 473,118 | -5.771% |
| 2026-08-19 | 35.16 | 35.16 | 34.50 | 34.56 | -1.314% | 378,249 | -7.870% |
| 2026-08-18 | 35.14 | 35.31 | 34.83 | 35.02 | -1.684% | 379,622 | -9.081% |
| 2026-08-17 | 35.71 | 35.92 | 35.55 | 35.62 | -0.084% | 453,793 | -10.612% |
| 2026-08-14 | 35.59 | 35.73 | 35.52 | 35.65 | +0.792% | 328,175 | -10.687% |
| 2026-08-13 | 35.51 | 35.55 | 35.21 | 35.37 | -0.506% | 405,988 | -9.980% |
| 2026-08-12 | 35.51 | 35.59 | 35.22 | 35.55 | +1.659% | 350,207 | -10.436% |
| 2026-08-11 | 35.06 | 35.22 | 34.82 | 34.97 | -0.455% | 459,089 | -8.951% |
| 2026-08-10 | 35.03 | 35.36 | 35.02 | 35.13 | +0.514% | 343,713 | -9.365% |
| 2026-08-07 | 34.94 | 35.00 | 34.45 | 34.95 | +1.305% | 320,882 | -8.899% |
| 2026-08-06 | 34.43 | 34.91 | 34.36 | 34.50 | -0.058% | 374,222 | -7.710% |
| 2026-08-05 | 34.77 | 34.85 | 34.45 | 34.52 | -0.029% | 454,276 | -7.764% |
| 2026-08-04 | 33.96 | 34.63 | 33.90 | 34.53 | +3.880% | 454,961 | -7.790% |
| 2026-08-03 | 32.63 | 33.24 | 32.63 | 33.24 | +2.657% | 314,245 | -4.213% |
| 2026-07-31 | 32.40 | 32.50 | 31.91 | 32.38 | +0.332% | 406,078 | -1.668% |
| 2026-07-30 | 31.82 | 32.28 | 31.56 | 32.27 | +2.583% | 400,379 | -1.341% |
| 2026-07-29 | 32.26 | 32.26 | 31.36 | 31.46 | -2.991% | 610,956 | +1.208% |
| 2026-07-28 | 32.40 | 32.52 | 32.09 | 32.43 | +0.093% | 433,706 | -1.819% |
| 2026-07-27 | 32.41 | 32.75 | 32.14 | 32.40 | +0.746% | 421,698 | -1.728% |
| 2026-07-24 | 32.26 | 32.42 | 32.10 | 32.16 | 0.000% | 449,677 | -0.995% |
| 2026-07-23 | 31.63 | 32.54 | 31.63 | 32.16 | +2.225% | 785,451 | -0.995% |
| 2026-07-22 | 31.53 | 31.70 | 31.42 | 31.46 | +0.575% | 503,560 | +1.208% |
| 2026-07-21 | 31.05 | 31.45 | 30.76 | 31.28 | +1.099% | 677,379 | +1.790% |
| 2026-07-20 | 31.21 | 31.27 | 30.92 | 30.94 | -0.482% | 584,044 | +2.909% |
| 2026-07-17 | 31.00 | 31.41 | 30.84 | 31.09 | -0.064% | 548,372 | +2.412% |
| 2026-07-16 | 31.37 | 31.37 | 31.00 | 31.11 | -1.395% | 639,014 | +2.347% |
| 2026-07-15 | 31.56 | 31.70 | 31.26 | 31.55 | +0.159% | 623,354 | +0.919% |
| 2026-07-14 | 31.45 | 31.84 | 31.41 | 31.50 | +0.287% | 1,051,017 | +1.079% |
| 2026-07-13 | 31.88 | 31.88 | 31.29 | 31.41 | -1.752% | 481,316 | +1.369% |
| 2026-07-10 | 31.99 | 32.04 | 31.56 | 31.97 | -0.436% | 584,657 | -0.407% |
| 2026-07-09 | 32.13 | 32.20 | 31.91 | 32.11 | -0.527% | 1,008,933 | -0.841% |
| 2026-07-08 | 32.34 | 32.42 | 31.95 | 32.28 | -1.645% | 684,915 | -1.363% |
| 2026-07-07 | 33.37 | 33.37 | 32.69 | 32.82 | -2.292% | 447,910 | -2.986% |
| 2026-07-06 | 33.14 | 33.63 | 33.14 | 33.59 | +1.819% | 449,181 | -5.210% |
| 2026-07-02 | 32.73 | 33.26 | 32.66 | 32.99 | +2.869% | 431,947 | -3.486% |
| 2026-07-01 | 32.00 | 32.31 | 31.90 | 32.07 | +0.913% | 788,747 | -0.717% |
| 2026-06-30 | 31.42 | 31.78 | 31.29 | 31.78 | +1.534% | 535,187 | +0.189% |
| 2026-06-29 | 31.20 | 31.39 | 31.09 | 31.30 | +1.061% | 875,290 | +1.725% |
| 2026-06-26 | 30.76 | 31.25 | 30.76 | 30.97 | -0.028% | 656,305 | +2.805% |
| 2026-06-25 | 31.12 | 31.46 | 30.95 | 30.98 | -0.450% | 757,614 | +2.776% |
| 2026-06-24 | 31.34 | 31.40 | 31.06 | 31.12 | -1.238% | 755,172 | +2.314% |
| 2026-06-23 | 31.30 | 31.76 | 31.29 | 31.51 | -0.599% | 855,450 | +1.047% |
| 2026-06-22 | 32.12 | 32.12 | 31.65 | 31.70 | -1.918% | 1,067,991 | +0.442% |
| 2026-06-18 | 33.10 | 33.14 | 32.14 | 32.32 | -1.643% | 1,000,274 | -1.485% |
| 2026-06-17 | 32.92 | 33.34 | 32.74 | 32.86 | +0.122% | 1,014,330 | -3.104% |
| 2026-06-16 | 32.85 | 32.95 | 32.64 | 32.82 | +0.613% | 687,670 | -2.986% |
| 2026-06-15 | 32.59 | 32.73 | 32.46 | 32.62 | +0.991% | 975,687 | -2.391% |
| 2026-06-12 | 32.66 | 32.66 | 32.14 | 32.30 | -1.584% | 440,333 | -1.424% |
| 2026-06-11 | 31.65 | 32.89 | 31.55 | 32.82 | +4.656% | 976,091 | -2.986% |
| 2026-06-10 | 31.95 | 32.00 | 31.34 | 31.36 | -1.631% | 687,280 | +1.531% |
| 2026-06-09 | 32.15 | 32.33 | 31.08 | 31.88 | -0.219% | 1,063,215 | -0.125% |
| 2026-06-08 | 32.06 | 32.33 | 31.85 | 31.95 | +0.031% | 817,790 | -0.344% |
| 2026-06-05 | 32.62 | 32.62 | 31.75 | 31.94 | -2.681% | 600,454 | -0.313% |
| 2026-06-04 | 32.44 | 32.86 | 32.38 | 32.82 | +1.704% | 962,443 | -2.986% |
| 2026-06-03 | 33.74 | 33.74 | 32.25 | 32.27 | -2.537% | 1,317,563 | -1.333% |
| 2026-06-02 | 32.99 | 33.23 | 32.80 | 33.11 | -0.749% | 902,917 | -3.836% |
| 2026-06-01 | 33.85 | 33.85 | 33.01 | 33.36 | -2.428% | 1,040,818 | -4.556% |
| 2026-05-29 | 34.18 | 34.23 | 33.66 | 34.19 | -0.668% | 1,639,694 | -6.873% |
| 2026-05-28 | 33.60 | 34.49 | 33.60 | 34.42 | +2.961% | 13,443,171 | -7.496% |
| 2026-05-27 | 33.57 | 33.65 | 33.18 | 33.43 | -0.683% | 388,568 | -4.756% |
| 2026-05-26 | 33.50 | 33.70 | 33.32 | 33.66 | +2.559% | 655,772 | -5.407% |
| 2026-05-22 | 32.81 | 32.98 | 32.63 | 32.82 | +1.016% | 417,066 | -2.986% |
| 2026-05-21 | 32.21 | 32.59 | 32.00 | 32.49 | +0.340% | 707,125 | -2.001% |
| 2026-05-20 | 31.99 | 32.42 | 31.80 | 32.38 | +1.544% | 719,972 | -1.668% |
| 2026-05-19 | 31.99 | 32.14 | 31.65 | 31.89 | -0.909% | 455,081 | -0.149% |
| 2026-05-18 | 32.18 | 32.25 | 31.77 | 32.18 | +1.068% | 674,254 | -1.057% |
| 2026-05-15 | 32.25 | 32.25 | 31.80 | 31.84 | -3.134% | 481,730 | 0.000% |
| 2026-05-14 | 32.77 | 32.97 | 32.50 | 32.87 | -0.061% | 509,524 | -3.134% |
| 2026-05-13 | 32.85 | 32.97 | 32.34 | 32.89 | -0.243% | 444,228 | -3.192% |
| 2026-05-12 | 32.79 | 33.00 | 32.46 | 32.97 | -1.050% | 394,629 | -3.427% |
| 2026-05-11 | 32.83 | 33.50 | 32.62 | 33.32 | +0.241% | 537,869 | -4.442% |
| 2026-05-08 | 33.09 | 33.26 | 32.88 | 33.24 | +0.819% | 404,149 | -4.212% |
| 2026-05-07 | 33.81 | 33.81 | 32.85 | 32.97 | -2.829% | 571,693 | -3.427% |
| 2026-05-06 | 33.37 | 33.96 | 33.30 | 33.93 | +2.137% | 654,042 | -6.160% |
| 2026-05-05 | 33.48 | 33.57 | 33.06 | 33.22 | +0.211% | 577,583 | -4.154% |
| 2026-05-04 | 33.37 | 33.63 | 33.10 | 33.15 | -0.600% | 504,188 | -3.952% |
| 2026-05-01 | 33.51 | 33.51 | 33.25 | 33.35 | -0.388% | 546,262 | -4.528% |
| 2026-04-30 | 32.86 | 33.50 | 32.70 | 33.48 | +3.219% | 560,175 | -4.898% |
| 2026-04-29 | 33.01 | 33.01 | 32.30 | 32.44 | -0.989% | 516,141 | -1.837% |
| 2026-04-28 | 32.88 | 32.97 | 32.51 | 32.76 | -0.997% | 694,097 | -2.808% |
| 2026-04-27 | 33.04 | 33.32 | 32.92 | 33.09 | -0.141% | 519,692 | -3.778% |
| 2026-04-24 | 33.65 | 33.65 | 32.90 | 33.14 | -1.438% | 765,267 | -3.913% |
| 2026-04-23 | 34.03 | 34.13 | 33.13 | 33.62 | -1.638% | 560,542 | -5.294% |
| 2026-04-22 | 34.48 | 34.52 | 33.90 | 34.18 | +1.094% | 644,564 | -6.846% |
| 2026-04-21 | 34.76 | 34.76 | 33.71 | 33.81 | -3.012% | 585,368 | -5.827% |
| 2026-04-20 | 34.89 | 35.02 | 34.65 | 34.86 | -0.372% | 396,169 | -8.663% |
| 2026-04-17 | 35.02 | 35.59 | 34.93 | 34.99 | +0.691% | 528,676 | -9.003% |
| 2026-04-16 | 35.01 | 35.01 | 34.48 | 34.75 | -0.316% | 466,215 | -8.374% |
| 2026-04-15 | 34.76 | 34.90 | 34.54 | 34.86 | -0.258% | 639,734 | -8.663% |
| 2026-04-14 | 34.92 | 35.07 | 34.76 | 34.95 | +0.648% | 660,562 | -8.898% |
| 2026-04-13 | 33.96 | 34.76 | 33.96 | 34.72 | +1.743% | 570,582 | -8.308% |
| 2026-04-10 | 34.34 | 34.34 | 33.92 | 34.13 | -1.244% | 479,580 | -6.710% |
| 2026-04-09 | 34.66 | 34.87 | 34.33 | 34.56 | -1.003% | 727,493 | -7.870% |
| 2026-04-08 | 34.72 | 34.99 | 34.62 | 34.91 | +2.949% | 814,176 | -8.794% |
| 2026-04-07 | 34.02 | 34.02 | 33.45 | 33.91 | -1.050% | 543,667 | -6.104% |
| 2026-04-06 | 34.09 | 34.31 | 33.95 | 34.27 | +1.091% | 663,317 | -7.091% |
| 2026-04-02 | 33.12 | 34.20 | 32.99 | 33.90 | +0.623% | 798,242 | -6.077% |
| 2026-04-01 | 33.62 | 34.17 | 33.40 | 33.69 | +2.965% | 688,810 | -5.491% |
| 2026-03-31 | 31.92 | 32.77 | 31.71 | 32.72 | +4.149% | 654,276 | -2.689% |
| 2026-03-30 | 32.50 | 32.54 | 31.20 | 31.42 | -2.312% | 708,742 | +1.348% |
| 2026-03-27 | 32.84 | 32.84 | 32.12 | 32.16 | -2.899% | 639,971 | -0.995% |
| 2026-03-26 | 33.77 | 33.85 | 33.03 | 33.12 | -3.101% | 590,235 | -3.865% |
| 2026-03-25 | 34.20 | 34.44 | 33.98 | 34.18 | +1.787% | 996,686 | -6.846% |
| 2026-03-24 | 33.55 | 33.91 | 33.32 | 33.58 | -1.583% | 985,672 | -5.182% |
| 2026-03-23 | 34.21 | 34.58 | 33.99 | 34.12 | +0.977% | 1,121,878 | -6.682% |
| 2026-03-20 | 34.86 | 34.99 | 33.51 | 33.79 | -3.056% | 966,385 | -5.771% |
| 2026-03-19 | 35.18 | 35.18 | 34.15 | 34.85 | -0.651% | 1,209,228 | -8.650% |
| 2026-03-18 | 35.50 | 35.61 | 35.06 | 35.08 | -1.368% | 1,666,086 | -9.245% |
| 2026-03-17 | 35.47 | 35.60 | 35.24 | 35.57 | +0.736% | 959,906 | -10.486% |
| 2026-03-16 | 34.98 | 35.60 | 34.94 | 35.31 | +1.960% | 9,094,635 | -9.827% |
| 2026-03-13 | 35.34 | 35.56 | 34.50 | 34.63 | -1.195% | 6,109,644 | -8.060% |
| 2026-03-12 | 35.46 | 35.55 | 34.94 | 35.05 | -1.114% | 82,433,367 | -9.158% |
| 2026-03-11 | 35.32 | 35.59 | 35.15 | 35.45 | -0.770% | 25,460 | -10.171% |
| 2026-03-10 | 35.73 | 36.10 | 35.47 | 35.72 | -1.135% | 76,846 | -10.862% |
| 2026-03-09 | 35.69 | 36.25 | 35.09 | 36.13 | +1.244% | 65,556 | -11.874% |
| 2026-03-06 | 35.23 | 36.02 | 35.03 | 35.69 | +0.901% | 169,924 | -10.777% |
| 2026-03-05 | 36.38 | 36.38 | 34.80 | 35.37 | -2.996% | 66,327 | -9.974% |
| 2026-03-04 | 36.14 | 36.55 | 35.70 | 36.46 | +0.756% | 37,043 | -12.671% |
| 2026-03-03 | 36.30 | 36.55 | 35.18 | 36.19 | -1.664% | 555,757 | -12.012% |
| 2026-03-02 | 36.75 | 36.88 | 36.36 | 36.80 | +2.590% | 96,464 | -13.476% |
| 2026-02-27 | 35.64 | 35.89 | 35.34 | 35.87 | +0.243% | 19,914 | -11.235% |
| 2026-02-26 | 35.53 | 35.83 | 35.15 | 35.78 | +0.529% | 29,230 | -11.020% |
| 2026-02-25 | 35.68 | 35.82 | 35.23 | 35.59 | -0.251% | 22,470 | -10.549% |
| 2026-02-24 | 35.43 | 35.70 | 35.15 | 35.68 | +0.434% | 37,410 | -10.774% |
| 2026-02-23 | 35.84 | 35.84 | 35.39 | 35.53 | -1.212% | 19,976 | -10.387% |
| 2026-02-20 | 35.99 | 36.18 | 35.77 | 35.97 | +0.581% | 30,428 | -11.473% |
| 2026-02-19 | 35.37 | 35.82 | 35.24 | 35.76 | +0.900% | 11,416 | -10.959% |
| 2026-02-18 | 35.31 | 35.67 | 35.23 | 35.44 | +1.701% | 22,566 | -10.158% |
| 2026-02-17 | 34.67 | 35.02 | 34.34 | 34.85 | +0.308% | 19,417 | -8.629% |
| 2026-02-13 | 34.25 | 34.84 | 34.25 | 34.74 | +1.618% | 14,009 | -8.348% |
| 2026-02-12 | 34.63 | 34.80 | 34.10 | 34.19 | -1.051% | 784,045 | -6.865% |
| 2026-02-11 | 34.82 | 34.96 | 34.27 | 34.55 | -0.832% | 31,769 | -7.844% |
| 2026-02-10 | 35.30 | 35.30 | 34.81 | 34.84 | -1.126% | 19,670 | -8.611% |
| 2026-02-09 | 34.84 | 35.29 | 34.80 | 35.24 | +2.026% | 47,067 | -9.640% |
| 2026-02-06 | 34.00 | 34.57 | 33.98 | 34.54 | +3.609% | 20,542 | -7.810% |
| 2026-02-05 | 33.37 | 33.81 | 33.30 | 33.33 | -2.173% | 13,801 | -4.482% |
| 2026-02-04 | 35.34 | 35.34 | 33.69 | 34.07 | -2.922% | 47,723 | -6.558% |
| 2026-02-03 | 34.47 | 35.10 | 34.47 | 35.10 | +2.393% | 13,797 | -9.288% |
| 2026-02-02 | 34.53 | 34.53 | 34.25 | 34.28 | -0.896% | 24,222 | -7.118% |
| 2026-01-30 | 35.03 | 35.13 | 34.50 | 34.59 | -1.649% | 32,464 | -7.950% |
| 2026-01-29 | 35.57 | 35.57 | 34.80 | 35.17 | -0.762% | 43,507 | -9.468% |
| 2026-01-28 | 35.71 | 35.71 | 35.18 | 35.44 | -1.061% | 31,511 | -10.158% |
| 2026-01-27 | 35.31 | 35.87 | 35.15 | 35.82 | +1.952% | 40,330 | -11.111% |
| 2026-01-26 | 35.59 | 35.59 | 35.04 | 35.13 | -1.198% | 35,435 | -9.376% |
| 2026-01-23 | 35.49 | 35.65 | 35.29 | 35.56 | +0.551% | 27,554 | -10.461% |
| 2026-01-22 | 35.65 | 35.65 | 35.12 | 35.37 | -0.723% | 94,376 | -9.967% |
| 2026-01-21 | 35.50 | 35.74 | 35.10 | 35.62 | +0.654% | 45,009 | -10.618% |
| 2026-01-20 | 35.86 | 35.98 | 35.29 | 35.39 | -1.664% | 45,467 | -10.034% |
| 2026-01-16 | 35.82 | 36.03 | 35.72 | 35.99 | +0.869% | 71,626 | -11.531% |
| 2026-01-15 | 35.49 | 35.75 | 35.41 | 35.68 | +0.819% | 40,080 | -10.762% |
| 2026-01-14 | 35.22 | 35.39 | 34.91 | 35.39 | +0.397% | 31,364 | -10.031% |
| 2026-01-13 | 35.40 | 35.57 | 35.12 | 35.25 | +0.228% | 62,993 | -9.674% |
| 2026-01-12 | 35.10 | 35.20 | 34.85 | 35.17 | +1.470% | 128,223 | -9.468% |
| 2026-01-09 | 34.21 | 34.67 | 34.21 | 34.66 | +2.394% | 66,527 | -8.137% |
| 2026-01-08 | 34.12 | 34.43 | 33.59 | 33.85 | +1.423% | 53,059 | -5.938% |
| 2026-01-07 | 33.73 | 33.89 | 33.34 | 33.38 | -0.314% | 30,211 | -4.599% |
| 2026-01-06 | 33.20 | 33.48 | 33.07 | 33.48 | +2.027% | 38,341 | -4.898% |
| 2026-01-05 | 32.38 | 32.83 | 32.38 | 32.81 | +3.694% | 16,639 | -2.971% |
| 2026-01-02 | 31.10 | 31.65 | 31.06 | 31.65 | +2.717% | 4,305 | +0.613% |
| 2025-12-31 | 31.12 | 31.12 | 30.81 | 30.81 | -0.805% | 9,581 | +3.346% |
| 2025-12-30 | 31.28 | 31.28 | 31.06 | 31.06 | +0.029% | 10,793 | +2.514% |
| 2025-12-29 | 31.26 | 31.28 | 31.01 | 31.05 | -0.719% | 8,106 | +2.544% |
| 2025-12-26 | 31.36 | 31.38 | 31.21 | 31.27 | -0.680% | 5,063 | +1.807% |
| 2025-12-24 | 31.52 | 31.52 | 31.44 | 31.49 | -0.156% | 10,934 | +1.115% |
| 2025-12-23 | 31.51 | 31.64 | 31.42 | 31.54 | +0.488% | 4,062 | +0.957% |
| 2025-12-22 | 30.89 | 31.40 | 30.89 | 31.39 | +1.603% | 9,221 | +1.450% |
| 2025-12-19 | 30.50 | 30.97 | 30.50 | 30.89 | +2.274% | 7,195 | +3.076% |
| 2025-12-18 | 30.20 | 30.35 | 30.16 | 30.20 | +1.344% | 5,770 | +5.420% |
| 2025-12-17 | 30.12 | 30.29 | 29.80 | 29.80 | -1.265% | 9,141 | +6.837% |
| 2025-12-16 | 30.44 | 30.44 | 30.02 | 30.18 | -1.019% | 7,036 | +5.485% |
| 2025-12-15 | 30.71 | 30.71 | 30.39 | 30.50 | -0.034% | 6,425 | +4.411% |
| 2025-12-12 | 30.68 | 30.68 | 30.36 | 30.51 | +0.093% | 4,737 | +4.375% |
| 2025-12-11 | 30.20 | 30.54 | 30.10 | 30.48 | +0.865% | 15,193 | +4.472% |
| 2025-12-10 | 29.88 | 30.29 | 29.78 | 30.22 | +0.804% | 18,004 | +5.375% |
| 2025-12-09 | 30.26 | 30.29 | 29.95 | 29.98 | -0.266% | 4,113 | +6.222% |
| 2025-12-08 | 29.74 | 30.05 | 29.74 | 30.05 | +1.056% | 8,841 | +5.939% |
| 2025-12-05 | 29.89 | 29.92 | 29.62 | 29.74 | -0.532% | 7,703 | +7.058% |
| 2025-12-04 | 29.68 | 29.91 | 29.67 | 29.90 | +1.236% | 9,384 | +6.488% |
| 2025-12-03 | 29.34 | 29.54 | 29.21 | 29.54 | +1.029% | 5,910 | +7.804% |
| 2025-12-02 | 29.13 | 29.25 | 29.11 | 29.23 | +1.191% | 4,184 | +8.914% |
| 2025-12-01 | 29.30 | 29.30 | 28.89 | 28.89 | -2.455% | 4,007 | +10.211% |
| 2025-11-28 | 29.69 | 29.69 | 29.55 | 29.62 | +0.332% | 1,953 | +7.505% |
| 2025-11-26 | 29.37 | 29.63 | 29.37 | 29.52 | +0.787% | 4,824 | +7.862% |
| 2025-11-25 | 28.94 | 29.30 | 28.88 | 29.29 | +1.347% | 12,873 | +8.711% |
| 2025-11-24 | 28.61 | 28.90 | 28.61 | 28.90 | +0.310% | 10,301 | +10.175% |
| 2025-11-21 | 29.03 | 29.03 | 28.54 | 28.81 | -0.720% | 7,465 | +10.517% |
| 2025-11-20 | 30.14 | 30.17 | 29.00 | 29.02 | -1.864% | 8,237 | +9.722% |
| 2025-11-19 | 29.74 | 29.79 | 29.41 | 29.57 | -0.872% | 13,853 | +7.677% |
| 2025-11-18 | 29.96 | 29.96 | 29.70 | 29.83 | -0.867% | 7,179 | +6.738% |
| 2025-11-17 | 30.27 | 30.40 | 29.98 | 30.09 | -0.592% | 7,471 | +5.813% |
| 2025-11-14 | 30.01 | 30.44 | 29.66 | 30.27 | -0.079% | 15,099 | +5.187% |
| 2025-11-13 | 30.88 | 30.88 | 30.23 | 30.29 | -1.900% | 11,326 | +5.104% |
| 2025-11-12 | 31.00 | 31.04 | 30.84 | 30.88 | -0.466% | 7,285 | +3.107% |
| 2025-11-11 | 31.03 | 31.09 | 30.91 | 31.02 | -0.745% | 2,886 | +2.627% |
| 2025-11-10 | 31.26 | 31.26 | 31.11 | 31.26 | +1.289% | 4,199 | +1.863% |
| 2025-11-07 | 30.25 | 30.86 | 30.21 | 30.86 | +0.416% | 14,978 | +3.176% |
| 2025-11-06 | 31.11 | 31.11 | 30.72 | 30.73 | -1.787% | 31,545 | +3.604% |
| 2025-11-05 | 31.41 | 31.41 | 31.06 | 31.29 | -1.071% | 6,429 | +1.753% |
| 2025-11-04 | 32.00 | 32.00 | 31.55 | 31.63 | -2.070% | 14,101 | +0.664% |
| 2025-11-03 | 32.33 | 32.33 | 32.11 | 32.30 | -0.017% | 10,166 | -1.420% |
| 2025-10-31 | 32.27 | 32.39 | 32.01 | 32.30 | +0.464% | 18,424 | -1.437% |
| 2025-10-30 | 32.23 | 32.48 | 32.16 | 32.16 | -0.698% | 11,656 | -0.980% |
| 2025-10-29 | 32.42 | 32.61 | 32.23 | 32.38 | -0.290% | 10,571 | -1.670% |
| 2025-10-28 | 32.68 | 32.73 | 32.48 | 32.48 | -0.222% | 11,441 | -1.956% |
| 2025-10-27 | 32.74 | 32.74 | 32.42 | 32.55 | +0.577% | 13,287 | -2.173% |
| 2025-10-24 | 32.41 | 32.41 | 32.29 | 32.36 | +0.576% | 6,724 | -1.609% |
| 2025-10-23 | 31.83 | 32.18 | 31.83 | 32.18 | +2.318% | 10,384 | -1.042% |
| 2025-10-22 | 31.77 | 31.86 | 31.23 | 31.45 | -0.887% | 12,249 | +1.252% |
| 2025-10-21 | 31.58 | 31.86 | 31.44 | 31.73 | +0.071% | 10,148 | +0.355% |
| 2025-10-20 | 31.22 | 31.73 | 31.22 | 31.70 | +2.357% | 23,647 | +0.426% |
| 2025-10-17 | 31.10 | 31.12 | 30.77 | 30.98 | -0.943% | 17,861 | +2.793% |
| 2025-10-16 | 31.78 | 31.78 | 31.22 | 31.27 | -0.887% | 14,149 | +1.823% |
| 2025-10-15 | 32.12 | 32.29 | 31.32 | 31.55 | -0.959% | 25,900 | +0.919% |
| 2025-10-14 | 31.53 | 32.07 | 31.39 | 31.86 | +0.143% | 9,010 | -0.049% |
| 2025-10-13 | 31.45 | 31.84 | 31.36 | 31.81 | +1.177% | 18,303 | +0.094% |
| 2025-10-10 | 32.30 | 32.30 | 31.29 | 31.44 | -2.858% | 25,073 | +1.272% |
| 2025-10-09 | 32.84 | 32.84 | 32.28 | 32.37 | -1.446% | 22,548 | -1.622% |
| 2025-10-08 | 32.75 | 32.86 | 32.71 | 32.84 | +1.061% | 19,067 | -3.045% |
| 2025-10-07 | 32.61 | 32.77 | 32.36 | 32.50 | -0.474% | 23,266 | -2.016% |
| 2025-10-06 | 32.47 | 32.72 | 32.47 | 32.65 | +1.358% | 21,689 | -2.481% |
| 2025-10-03 | 32.27 | 32.38 | 32.10 | 32.21 | +0.491% | 23,373 | -1.156% |
| 2025-10-02 | 32.00 | 32.10 | 31.83 | 32.05 | +0.675% | 22,068 | -0.671% |
| 2025-10-01 | 31.80 | 31.90 | 31.51 | 31.84 | +0.142% | 17,120 | 0.000% |
| 2025-09-30 | 31.44 | 31.80 | 31.44 | 31.80 | +1.290% | 15,044 | +0.142% |
| 2025-09-29 | 31.56 | 31.57 | 31.32 | 31.39 | +0.965% | 25,773 | +1.434% |
| 2025-09-26 | 31.00 | 31.10 | 30.94 | 31.09 | +0.890% | 14,333 | +2.412% |
| 2025-09-25 | 30.87 | 30.90 | 30.51 | 30.82 | -0.366% | 15,472 | +3.324% |
| 2025-09-24 | 31.28 | 31.28 | 30.93 | 30.93 | -0.318% | 22,977 | +2.946% |
| 2025-09-23 | 30.97 | 31.14 | 30.89 | 31.03 | +0.238% | 11,944 | +2.618% |
| 2025-09-22 | 30.56 | 30.96 | 30.56 | 30.95 | +0.698% | 7,337 | +2.862% |
| 2025-09-19 | 30.68 | 30.79 | 30.57 | 30.74 | +0.554% | 10,925 | +3.581% |
| 2025-09-18 | 30.33 | 30.62 | 30.20 | 30.57 | +0.592% | 12,266 | +4.154% |
| 2025-09-17 | 30.57 | 30.57 | 30.35 | 30.39 | -0.709% | 14,199 | +4.771% |
| 2025-09-16 | 30.62 | 30.70 | 30.53 | 30.61 | +0.023% | 16,164 | +4.028% |
| 2025-09-15 | 30.33 | 30.63 | 30.29 | 30.60 | +1.257% | 12,162 | +4.052% |
| 2025-09-12 | 30.20 | 30.31 | 30.13 | 30.22 | -0.099% | 11,234 | +5.361% |
| 2025-09-11 | 30.04 | 30.37 | 29.99 | 30.25 | +1.798% | 11,146 | +5.256% |
| 2025-09-10 | 29.53 | 29.73 | 29.43 | 29.72 | +1.339% | 13,859 | +7.149% |
| 2025-09-09 | 29.30 | 29.42 | 29.14 | 29.32 | -0.703% | 15,376 | +8.583% |
| 2025-09-08 | 29.28 | 29.60 | 29.28 | 29.53 | +1.185% | 12,839 | +7.820% |
| 2025-09-05 | 29.33 | 29.33 | 28.84 | 29.19 | +0.275% | 26,941 | +9.097% |
| 2025-09-04 | 29.03 | 29.11 | 28.92 | 29.11 | +0.258% | 7,617 | +9.397% |
| 2025-09-03 | 29.22 | 29.22 | 28.89 | 29.03 | -0.340% | 28,955 | +9.680% |
| 2025-09-02 | 28.93 | 29.19 | 28.77 | 29.13 | -0.067% | 8,128 | +9.307% |
| 2025-08-29 | 29.31 | 29.31 | 29.09 | 29.15 | -0.602% | 5,124 | +9.233% |
| 2025-08-28 | 29.16 | 29.37 | 29.16 | 29.32 | +0.586% | 4,792 | +8.576% |
| 2025-08-27 | 29.23 | 29.23 | 29.10 | 29.15 | -0.106% | 5,661 | +9.212% |
| 2025-08-26 | 28.79 | 29.20 | 28.79 | 29.18 | +1.073% | 5,622 | +9.097% |
| 2025-08-25 | 29.02 | 29.04 | 28.88 | 28.88 | -0.189% | 10,149 | +10.267% |
| 2025-08-22 | 28.78 | 29.10 | 28.71 | 28.93 | +1.629% | 12,432 | +10.059% |
| 2025-08-21 | 28.46 | 28.50 | 28.26 | 28.47 | +0.521% | 9,688 | +11.852% |
| 2025-08-20 | 28.31 | 28.32 | 28.01 | 28.32 | -0.260% | 18,515 | +12.434% |
| 2025-08-19 | 29.05 | 29.05 | 28.34 | 28.39 | -2.748% | 16,845 | +12.142% |
| 2025-08-18 | 29.17 | 29.24 | 29.08 | 29.20 | +0.413% | 8,285 | +9.060% |
| 2025-08-15 | 29.25 | 29.25 | 28.87 | 29.07 | -0.646% | 12,678 | +9.510% |
| 2025-08-14 | 29.35 | 29.41 | 29.13 | 29.26 | -0.393% | 11,589 | +8.802% |
| 2025-08-13 | 29.49 | 29.59 | 29.14 | 29.38 | +0.118% | 12,565 | +8.374% |
| 2025-08-12 | 29.09 | 29.37 | 29.04 | 29.34 | +1.546% | 6,818 | +8.502% |
| 2025-08-11 | 29.12 | 29.12 | 28.90 | 28.90 | -0.759% | 14,971 | +10.179% |
| 2025-08-08 | 29.37 | 29.39 | 29.12 | 29.12 | -0.663% | 14,104 | +9.343% |
| 2025-08-07 | 29.60 | 29.60 | 29.13 | 29.31 | -0.973% | 17,627 | +8.619% |
| 2025-08-06 | 29.46 | 29.67 | 29.35 | 29.60 | +0.649% | 25,276 | +7.562% |
| 2025-08-05 | 29.44 | 29.57 | 29.31 | 29.41 | +0.953% | 22,139 | +8.260% |
| 2025-08-04 | 28.95 | 29.16 | 28.94 | 29.13 | +1.612% | 14,522 | +9.292% |
| 2025-08-01 | 28.45 | 28.71 | 28.22 | 28.67 | -0.609% | 49,457 | +11.054% |
| 2025-07-31 | 28.87 | 29.06 | 28.80 | 28.85 | +0.129% | 29,266 | +10.377% |
| 2025-07-30 | 28.73 | 28.89 | 28.68 | 28.81 | +0.224% | 52,074 | +10.519% |
| 2025-07-29 | 28.96 | 28.96 | 28.73 | 28.75 | +0.188% | 20,370 | +10.767% |
| 2025-07-28 | 29.08 | 29.08 | 28.62 | 28.69 | -1.320% | 19,302 | +10.975% |
| 2025-07-25 | 29.03 | 29.12 | 28.89 | 29.07 | +0.162% | 18,460 | +9.510% |
| 2025-07-24 | 29.11 | 29.21 | 29.01 | 29.03 | -0.298% | 18,683 | +9.687% |
| 2025-07-23 | 28.78 | 29.16 | 28.76 | 29.11 | +1.546% | 7,228 | +9.360% |
| 2025-07-22 | 28.74 | 28.74 | 28.35 | 28.67 | -0.712% | 12,727 | +11.051% |
| 2025-07-21 | 29.17 | 29.20 | 28.85 | 28.88 | -0.505% | 16,728 | +10.260% |
| 2025-07-18 | 29.10 | 29.55 | 28.93 | 29.02 | +0.003% | 32,160 | +9.703% |
| 2025-07-17 | 28.72 | 29.05 | 28.72 | 29.02 | +1.217% | 22,569 | +9.707% |
| 2025-07-16 | 28.53 | 28.67 | 28.39 | 28.67 | +0.680% | 17,807 | +11.043% |
| 2025-07-15 | 28.74 | 28.74 | 28.48 | 28.48 | -0.697% | 20,573 | +11.798% |
| 2025-07-14 | 28.26 | 28.68 | 28.26 | 28.68 | +1.774% | 58,985 | +11.018% |
| 2025-07-11 | 28.18 | 28.21 | 28.05 | 28.18 | -0.106% | 14,006 | +12.988% |
| 2025-07-10 | 28.34 | 28.35 | 28.08 | 28.21 | -0.459% | 28,162 | +12.868% |
| 2025-07-09 | 28.16 | 28.34 | 28.05 | 28.34 | +0.854% | 38,138 | +12.350% |
| 2025-07-08 | 28.22 | 28.22 | 27.90 | 28.10 | +0.107% | 20,295 | +13.310% |
| 2025-07-07 | 28.09 | 28.13 | 27.94 | 28.07 | +0.107% | 68,956 | +13.431% |
| 2025-07-03 | 27.82 | 28.04 | 27.81 | 28.04 | +0.791% | 11,865 | +13.552% |
| 2025-07-02 | 27.75 | 27.82 | 27.52 | 27.82 | +0.036% | 11,307 | +14.450% |
| 2025-07-01 | 28.20 | 28.20 | 27.75 | 27.81 | -1.592% | 24,033 | +14.491% |
| 2025-06-30 | 28.18 | 28.28 | 28.05 | 28.26 | +1.037% | 28,479 | +12.668% |
| 2025-06-27 | 27.96 | 28.12 | 27.84 | 27.97 | +0.253% | 22,827 | +13.836% |
| 2025-06-26 | 27.53 | 28.22 | 27.53 | 27.90 | +2.308% | 14,340 | +14.124% |
| 2025-06-25 | 27.28 | 27.33 | 27.20 | 27.27 | +0.294% | 12,625 | +16.758% |
| 2025-06-24 | 27.26 | 27.45 | 27.02 | 27.19 | -0.147% | 34,207 | +17.102% |
| 2025-06-23 | 26.94 | 27.24 | 26.86 | 27.23 | +1.114% | 32,761 | +16.930% |
| 2025-06-20 | 26.85 | 27.09 | 26.85 | 26.93 | -0.148% | 11,173 | +18.232% |
| 2025-06-18 | 27.38 | 27.38 | 26.91 | 26.97 | -0.074% | 23,131 | +18.057% |
| 2025-06-17 | 27.06 | 27.16 | 26.95 | 26.99 | -0.406% | 22,607 | +17.970% |
| 2025-06-16 | 27.25 | 27.33 | 27.07 | 27.10 | +0.706% | 21,844 | +17.491% |
| 2025-06-13 | 26.91 | 27.08 | 26.74 | 26.91 | +0.429% | 48,333 | +18.320% |
| 2025-06-12 | 26.81 | 26.82 | 26.72 | 26.80 | +0.779% | 13,498 | +18.828% |
| 2025-06-11 | 26.40 | 26.69 | 26.22 | 26.59 | +0.431% | 9,770 | +19.753% |
| 2025-06-10 | 26.95 | 26.95 | 26.47 | 26.47 | -1.253% | 30,828 | +20.269% |
| 2025-06-09 | 26.80 | 26.86 | 26.68 | 26.81 | +0.054% | 15,552 | +18.762% |
| 2025-06-06 | 27.51 | 27.51 | 26.62 | 26.80 | +0.843% | 19,396 | +18.826% |
| 2025-06-05 | 26.75 | 26.84 | 26.57 | 26.57 | -0.217% | 26,053 | +19.829% |
| 2025-06-04 | 26.73 | 26.73 | 26.50 | 26.63 | +0.388% | 14,666 | +19.568% |
| 2025-06-03 | 26.50 | 26.53 | 26.27 | 26.53 | +1.157% | 13,487 | +20.032% |
| 2025-06-02 | 26.12 | 26.23 | 25.88 | 26.22 | +0.800% | 9,063 | +21.420% |
| 2025-05-30 | 25.84 | 26.02 | 25.77 | 26.02 | +0.587% | 9,377 | +22.391% |
| 2025-05-29 | 26.07 | 26.07 | 25.70 | 25.86 | -0.164% | 14,588 | +23.109% |
| 2025-05-28 | 26.09 | 26.13 | 25.89 | 25.91 | -0.243% | 29,997 | +22.907% |
| 2025-05-27 | 26.39 | 26.58 | 25.74 | 25.97 | +2.870% | 47,403 | +22.609% |
| 2025-05-23 | 25.05 | 25.52 | 24.97 | 25.24 | +0.170% | 50,481 | +26.128% |
| 2025-05-22 | 27.41 | 27.41 | 25.09 | 25.20 | +0.477% | 43,635 | +26.343% |
| 2025-05-21 | 25.40 | 25.48 | 25.08 | 25.08 | 0.000% | 19,360 | +26.946% |