JAPN
Horizon Kinetics Japan Owner Operator ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)130
JAPN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.59 | 25.59 | 25.44 | 25.57 | +1.900% | 2,241 | 0.000% |
| 2026-10-01 | 25.26 | 25.26 | 25.05 | 25.10 | -0.185% | 3,675 | +1.900% |
| 2026-09-30 | 25.28 | 25.28 | 25.14 | 25.14 | -0.208% | 1,522 | +1.711% |
| 2026-09-29 | 25.22 | 25.22 | 25.11 | 25.20 | -0.631% | 2,553 | +1.500% |
| 2026-09-28 | 25.29 | 25.38 | 25.29 | 25.36 | -1.015% | 1,722 | +0.860% |
| 2026-09-25 | 25.63 | 25.63 | 25.59 | 25.61 | +0.668% | 1,432 | -0.164% |
| 2026-09-24 | 25.45 | 25.45 | 25.45 | 25.45 | -0.508% | 107 | +0.503% |
| 2026-09-23 | 25.57 | 25.57 | 25.57 | 25.57 | -1.350% | 24 | -0.008% |
| 2026-09-22 | 25.85 | 25.93 | 25.85 | 25.93 | +1.040% | 147 | -1.358% |
| 2026-09-21 | 25.74 | 25.74 | 25.66 | 25.66 | -0.149% | 964 | -0.332% |
| 2026-09-18 | 25.68 | 25.70 | 25.64 | 25.70 | -0.901% | 2,749 | -0.481% |
| 2026-09-17 | 26.01 | 26.01 | 25.93 | 25.93 | +1.835% | 2,879 | -1.377% |
| 2026-09-16 | 25.72 | 25.80 | 25.46 | 25.46 | -0.702% | 4,105 | +0.433% |
| 2026-09-15 | 25.59 | 25.64 | 25.57 | 25.64 | -0.603% | 4,636 | -0.272% |
| 2026-09-14 | 25.75 | 25.84 | 25.75 | 25.80 | +1.496% | 1,649 | -0.873% |
| 2026-09-11 | 25.39 | 25.51 | 25.38 | 25.42 | +1.341% | 7,669 | +0.610% |
| 2026-09-10 | 25.16 | 25.24 | 25.05 | 25.08 | -0.548% | 11,677 | +1.959% |
| 2026-09-09 | 25.45 | 25.45 | 25.22 | 25.22 | -2.040% | 2,215 | +1.401% |
| 2026-09-08 | 25.73 | 25.84 | 25.73 | 25.75 | -0.656% | 2,407 | -0.668% |
| 2026-09-04 | 25.91 | 25.91 | 25.91 | 25.91 | +1.231% | 1,236 | -1.320% |
| 2026-09-03 | 25.59 | 25.64 | 25.55 | 25.60 | +1.052% | 8,354 | -0.105% |
| 2026-09-02 | 25.11 | 25.33 | 25.11 | 25.33 | +0.369% | 7,397 | +0.947% |
| 2026-09-01 | 25.34 | 25.34 | 25.22 | 25.24 | -2.104% | 1,352 | +1.319% |
| 2026-08-31 | 25.79 | 25.79 | 25.73 | 25.78 | -0.300% | 2,285 | -0.813% |
| 2026-08-28 | 25.86 | 25.86 | 25.86 | 25.86 | +0.898% | 138 | -1.110% |
| 2026-08-27 | 25.55 | 25.66 | 25.55 | 25.63 | -0.098% | 4,281 | -0.222% |
| 2026-08-26 | 25.66 | 25.69 | 25.66 | 25.66 | -0.424% | 695 | -0.320% |
| 2026-08-25 | 25.66 | 25.77 | 25.62 | 25.76 | +0.780% | 7,562 | -0.743% |
| 2026-08-24 | 25.55 | 25.57 | 25.49 | 25.57 | +0.642% | 1,374 | +0.031% |
| 2026-08-21 | 25.51 | 25.52 | 25.29 | 25.40 | -0.355% | 6,188 | +0.674% |
| 2026-08-20 | 25.50 | 25.61 | 25.49 | 25.49 | +1.000% | 1,690 | +0.317% |
| 2026-08-19 | 25.23 | 25.24 | 25.11 | 25.24 | +0.990% | 3,931 | +1.320% |
| 2026-08-18 | 25.01 | 25.01 | 24.99 | 24.99 | -1.158% | 1,347 | +2.324% |
| 2026-08-17 | 25.35 | 25.37 | 25.24 | 25.29 | -0.492% | 1,748 | +1.139% |
| 2026-08-14 | 25.59 | 25.60 | 25.35 | 25.41 | +0.887% | 4,044 | +0.641% |
| 2026-08-13 | 25.19 | 25.19 | 25.19 | 25.19 | -1.901% | 353 | +1.534% |
| 2026-08-12 | 25.61 | 26.53 | 25.55 | 25.67 | +0.519% | 8,121 | -0.396% |
| 2026-08-11 | 25.54 | 25.54 | 25.54 | 25.54 | +0.146% | 168 | +0.120% |
| 2026-08-10 | 25.61 | 25.61 | 25.50 | 25.50 | -0.681% | 2,227 | +0.267% |
| 2026-08-07 | 25.71 | 25.73 | 25.66 | 25.68 | 0.000% | 2,197 | -0.417% |
| 2026-08-06 | 25.74 | 25.78 | 25.66 | 25.68 | -0.125% | 9,621 | -0.417% |
| 2026-08-05 | 25.79 | 25.79 | 25.71 | 25.71 | +1.010% | 1,409 | -0.541% |
| 2026-08-04 | 25.45 | 25.53 | 25.39 | 25.45 | +1.233% | 2,911 | +0.464% |
| 2026-08-03 | 25.22 | 25.26 | 25.14 | 25.14 | +0.179% | 3,470 | +1.702% |
| 2026-07-31 | 25.01 | 25.10 | 24.89 | 25.10 | +0.264% | 1,851 | +1.884% |
| 2026-07-30 | 24.90 | 25.30 | 24.86 | 25.03 | +1.347% | 42,972 | +2.153% |
| 2026-07-29 | 24.76 | 24.93 | 24.65 | 24.70 | +1.234% | 14,679 | +3.529% |
| 2026-07-28 | 24.55 | 24.66 | 24.36 | 24.40 | +0.474% | 6,410 | +4.807% |
| 2026-07-27 | 24.51 | 24.57 | 24.12 | 24.29 | +2.109% | 7,093 | +5.304% |
| 2026-07-24 | 23.77 | 23.80 | 23.76 | 23.78 | +2.382% | 3,120 | +7.525% |
| 2026-07-23 | 23.43 | 23.43 | 22.86 | 23.23 | -2.112% | 12,445 | +10.086% |
| 2026-07-22 | 23.73 | 23.77 | 23.71 | 23.73 | -1.038% | 1,741 | +7.762% |
| 2026-07-21 | 24.01 | 24.01 | 23.94 | 23.98 | -0.065% | 2,744 | +6.643% |
| 2026-07-20 | 24.20 | 24.20 | 23.40 | 24.00 | +0.442% | 6,770 | +6.573% |
| 2026-07-17 | 24.07 | 24.07 | 23.86 | 23.89 | -1.656% | 2,220 | +7.045% |
| 2026-07-16 | 24.36 | 24.36 | 24.29 | 24.29 | -1.471% | 4,151 | +5.272% |
| 2026-07-15 | 24.52 | 24.66 | 24.52 | 24.66 | -0.645% | 1,367 | +3.723% |
| 2026-07-14 | 24.86 | 25.09 | 24.81 | 24.82 | +0.466% | 2,351 | +3.055% |
| 2026-07-13 | 24.69 | 24.79 | 24.62 | 24.70 | +1.835% | 7,435 | +3.534% |
| 2026-07-10 | 24.24 | 24.31 | 24.21 | 24.25 | +2.471% | 3,526 | +5.434% |
| 2026-07-09 | 23.72 | 24.00 | 23.34 | 23.67 | +0.085% | 7,309 | +8.040% |
| 2026-07-08 | 23.65 | 23.72 | 23.55 | 23.65 | -0.963% | 2,999 | +8.131% |
| 2026-07-07 | 24.00 | 24.01 | 23.83 | 23.88 | -0.396% | 2,536 | +7.090% |
| 2026-07-06 | 23.99 | 23.99 | 23.97 | 23.98 | +3.096% | 1,203 | +6.665% |
| 2026-07-02 | 23.12 | 23.27 | 23.12 | 23.25 | +2.085% | 2,793 | +9.968% |
| 2026-07-01 | 22.77 | 22.79 | 22.72 | 22.78 | +1.289% | 6,244 | +12.261% |
| 2026-06-30 | 22.58 | 22.59 | 22.47 | 22.49 | -0.377% | 8,472 | +13.708% |
| 2026-06-29 | 22.58 | 22.75 | 22.56 | 22.57 | +0.022% | 9,374 | +13.280% |
| 2026-06-26 | 22.50 | 22.60 | 22.48 | 22.57 | +1.438% | 4,899 | +13.305% |
| 2026-06-25 | 22.36 | 22.45 | 22.24 | 22.25 | -0.047% | 7,533 | +14.935% |
| 2026-06-24 | 22.24 | 22.29 | 22.24 | 22.26 | +0.680% | 1,090 | +14.881% |
| 2026-06-23 | 22.30 | 22.30 | 22.11 | 22.11 | -1.929% | 9,708 | +15.663% |
| 2026-06-22 | 22.52 | 22.63 | 22.51 | 22.55 | -0.080% | 5,229 | +13.431% |
| 2026-06-18 | 22.62 | 22.62 | 22.56 | 22.56 | +1.339% | 2,225 | +13.340% |
| 2026-06-17 | 22.59 | 22.60 | 22.27 | 22.27 | -0.202% | 3,363 | +14.857% |
| 2026-06-16 | 22.37 | 22.39 | 22.25 | 22.31 | +0.315% | 4,297 | +14.626% |
| 2026-06-15 | 22.31 | 22.31 | 22.24 | 22.24 | -0.736% | 2,421 | +14.987% |
| 2026-06-12 | 22.57 | 22.57 | 22.32 | 22.41 | -0.582% | 3,182 | +14.140% |
| 2026-06-11 | 22.26 | 22.54 | 22.21 | 22.54 | +1.297% | 1,123 | +13.475% |
| 2026-06-10 | 22.35 | 22.38 | 22.23 | 22.25 | -0.863% | 4,125 | +14.947% |
| 2026-06-09 | 22.60 | 22.66 | 22.43 | 22.44 | -0.497% | 2,621 | +13.955% |
| 2026-06-08 | 22.64 | 22.64 | 22.51 | 22.55 | +0.074% | 1,853 | +13.388% |
| 2026-06-05 | 22.95 | 22.98 | 22.54 | 22.54 | -2.858% | 7,755 | +13.472% |
| 2026-06-04 | 22.60 | 24.35 | 22.05 | 23.20 | +4.109% | 4,073 | +10.228% |
| 2026-06-03 | 22.40 | 22.40 | 22.28 | 22.28 | -1.747% | 2,531 | +14.758% |
| 2026-06-02 | 22.64 | 22.71 | 22.58 | 22.68 | +1.547% | 7,591 | +12.753% |
| 2026-06-01 | 22.69 | 22.69 | 22.30 | 22.34 | -1.369% | 4,088 | +14.497% |
| 2026-05-29 | 22.66 | 22.68 | 22.58 | 22.64 | +0.373% | 12,382 | +12.930% |
| 2026-05-28 | 22.48 | 22.63 | 22.48 | 22.56 | -0.140% | 2,948 | +13.351% |
| 2026-05-27 | 22.67 | 22.67 | 22.58 | 22.59 | +0.411% | 5,220 | +13.193% |
| 2026-05-26 | 22.64 | 22.64 | 22.47 | 22.50 | -1.034% | 3,052 | +13.658% |
| 2026-05-22 | 22.80 | 22.86 | 22.50 | 22.73 | +0.176% | 4,623 | +12.483% |
| 2026-05-21 | 22.58 | 22.70 | 22.57 | 22.70 | -0.562% | 4,355 | +12.681% |
| 2026-05-20 | 22.62 | 22.82 | 22.55 | 22.82 | -0.007% | 5,059 | +12.048% |
| 2026-05-19 | 22.82 | 22.82 | 22.75 | 22.82 | +0.884% | 2,625 | +12.039% |
| 2026-05-18 | 22.63 | 22.63 | 22.55 | 22.63 | -0.352% | 4,257 | +13.030% |
| 2026-05-15 | 22.62 | 22.74 | 22.60 | 22.70 | -0.439% | 3,567 | +12.632% |
| 2026-05-14 | 22.77 | 22.85 | 22.72 | 22.80 | -1.146% | 3,794 | +12.138% |
| 2026-05-13 | 23.05 | 23.10 | 23.02 | 23.07 | -0.950% | 20,024 | +10.853% |
| 2026-05-12 | 23.31 | 23.31 | 23.23 | 23.29 | -1.542% | 4,487 | +9.800% |
| 2026-05-11 | 23.66 | 23.75 | 23.65 | 23.66 | +0.092% | 11,678 | +8.107% |
| 2026-05-08 | 23.75 | 23.78 | 23.40 | 23.63 | +1.044% | 7,703 | +8.207% |
| 2026-05-07 | 23.44 | 23.44 | 23.39 | 23.39 | +0.157% | 442 | +9.336% |
| 2026-05-06 | 23.64 | 23.64 | 23.30 | 23.35 | +1.523% | 7,163 | +9.508% |
| 2026-05-05 | 23.01 | 23.01 | 22.92 | 23.00 | +0.136% | 4,909 | +11.176% |
| 2026-05-04 | 23.05 | 23.12 | 22.88 | 22.97 | +0.017% | 10,167 | +11.328% |
| 2026-05-01 | 23.09 | 23.09 | 22.50 | 22.97 | -0.742% | 13,828 | +11.347% |
| 2026-04-30 | 23.16 | 23.16 | 22.98 | 23.14 | +2.303% | 7,579 | +10.521% |
| 2026-04-29 | 22.72 | 22.73 | 22.60 | 22.62 | -1.254% | 1,233 | +13.066% |
| 2026-04-28 | 22.88 | 22.91 | 22.86 | 22.91 | +0.094% | 2,945 | +11.648% |
| 2026-04-27 | 22.80 | 23.02 | 22.80 | 22.88 | -0.054% | 4,175 | +11.753% |
| 2026-04-24 | 22.82 | 22.93 | 22.82 | 22.90 | -1.119% | 7,773 | +11.693% |
| 2026-04-23 | 23.25 | 23.36 | 23.06 | 23.16 | -1.225% | 10,650 | +10.443% |
| 2026-04-22 | 23.45 | 23.45 | 23.44 | 23.44 | +0.712% | 279 | +9.090% |
| 2026-04-21 | 23.56 | 23.56 | 23.28 | 23.28 | -2.253% | 3,275 | +9.867% |
| 2026-04-20 | 23.84 | 23.84 | 23.75 | 23.81 | -1.355% | 2,853 | +7.392% |
| 2026-04-17 | 24.14 | 24.32 | 24.14 | 24.14 | +1.546% | 3,130 | +5.936% |
| 2026-04-16 | 23.64 | 23.84 | 23.62 | 23.77 | +0.348% | 14,063 | +7.574% |
| 2026-04-15 | 23.37 | 23.70 | 23.37 | 23.69 | -0.021% | 3,444 | +7.949% |
| 2026-04-14 | 23.69 | 23.74 | 23.66 | 23.70 | +1.980% | 4,469 | +7.926% |
| 2026-04-13 | 23.03 | 23.25 | 23.03 | 23.23 | 0.000% | 2,013 | +10.062% |
| 2026-04-10 | 23.21 | 23.25 | 23.20 | 23.23 | +0.076% | 4,811 | +10.062% |
| 2026-04-09 | 22.99 | 23.35 | 22.92 | 23.22 | -2.325% | 9,892 | +10.146% |
| 2026-04-08 | 23.86 | 23.86 | 23.71 | 23.77 | +3.208% | 532 | +7.586% |
| 2026-04-07 | 22.87 | 23.03 | 22.74 | 23.03 | -0.747% | 949 | +11.037% |
| 2026-04-06 | 23.02 | 23.20 | 23.02 | 23.20 | +1.440% | 3,645 | +10.208% |
| 2026-04-02 | 22.68 | 22.91 | 22.66 | 22.88 | -0.685% | 5,446 | +11.795% |
| 2026-04-01 | 23.05 | 23.20 | 23.02 | 23.03 | +1.691% | 3,218 | +11.029% |
| 2026-03-31 | 22.52 | 22.65 | 22.52 | 22.65 | +3.031% | 1,874 | +12.906% |
| 2026-03-30 | 22.14 | 22.23 | 21.98 | 21.98 | -1.261% | 1,419 | +16.328% |
| 2026-03-27 | 22.35 | 22.40 | 22.22 | 22.26 | -0.365% | 11,359 | +14.861% |
| 2026-03-26 | 22.40 | 22.70 | 22.35 | 22.35 | -2.376% | 17,303 | +14.442% |
| 2026-03-25 | 22.94 | 22.94 | 22.88 | 22.89 | +0.207% | 3,359 | +11.723% |
| 2026-03-24 | 22.82 | 22.95 | 22.76 | 22.84 | +0.208% | 3,135 | +11.954% |
| 2026-03-23 | 22.87 | 23.02 | 22.65 | 22.80 | +2.036% | 14,204 | +12.187% |
| 2026-03-20 | 22.94 | 22.94 | 22.31 | 22.34 | -2.631% | 5,690 | +14.471% |
| 2026-03-19 | 22.35 | 22.98 | 22.35 | 22.94 | -0.453% | 6,128 | +11.459% |
| 2026-03-18 | 23.28 | 25.21 | 23.02 | 23.05 | -1.757% | 5,878 | +10.954% |
| 2026-03-17 | 23.52 | 23.57 | 23.45 | 23.46 | -0.123% | 8,090 | +9.005% |
| 2026-03-16 | 23.52 | 23.52 | 23.39 | 23.49 | +1.327% | 4,175 | +8.871% |
| 2026-03-13 | 23.46 | 23.46 | 23.15 | 23.18 | -0.320% | 1,825 | +10.316% |
| 2026-03-12 | 23.26 | 23.68 | 23.16 | 23.26 | -1.935% | 14,596 | +9.963% |
| 2026-03-11 | 24.05 | 24.05 | 23.54 | 23.71 | -1.110% | 2,333 | +7.835% |
| 2026-03-10 | 23.92 | 24.39 | 23.87 | 23.98 | +0.938% | 4,642 | +6.638% |
| 2026-03-09 | 23.55 | 23.76 | 23.41 | 23.76 | +0.389% | 7,067 | +7.638% |
| 2026-03-06 | 23.32 | 23.67 | 23.32 | 23.67 | -0.429% | 2,036 | +8.057% |
| 2026-03-05 | 23.76 | 23.80 | 23.04 | 23.77 | -0.882% | 16,008 | +7.593% |
| 2026-03-04 | 23.68 | 24.00 | 23.49 | 23.98 | +2.235% | 10,436 | +6.644% |
| 2026-03-03 | 23.39 | 23.74 | 22.79 | 23.46 | +1.075% | 20,199 | +9.027% |
| 2026-03-02 | 24.14 | 25.00 | 23.21 | 23.21 | -6.143% | 11,288 | +10.199% |
| 2026-02-27 | 24.60 | 25.49 | 24.00 | 24.73 | +0.268% | 6,599 | +3.430% |
| 2026-02-26 | 24.33 | 24.88 | 24.33 | 24.66 | +0.513% | 9,512 | +3.707% |
| 2026-02-25 | 24.27 | 24.58 | 24.27 | 24.53 | +1.165% | 2,234 | +4.239% |
| 2026-02-24 | 24.16 | 24.30 | 24.16 | 24.25 | -1.912% | 4,612 | +5.453% |
| 2026-02-23 | 24.75 | 26.52 | 24.60 | 24.72 | +0.415% | 12,065 | +3.437% |
| 2026-02-20 | 24.52 | 24.73 | 24.38 | 24.62 | -0.565% | 21,880 | +3.866% |
| 2026-02-19 | 24.75 | 24.81 | 24.68 | 24.76 | -0.027% | 6,442 | +3.279% |
| 2026-02-18 | 24.94 | 25.04 | 24.77 | 24.77 | +0.335% | 2,602 | +3.251% |
| 2026-02-17 | 24.70 | 24.72 | 24.54 | 24.68 | +1.477% | 5,298 | +3.597% |
| 2026-02-13 | 24.19 | 25.65 | 24.19 | 24.33 | -2.056% | 7,265 | +5.127% |
| 2026-02-12 | 24.68 | 24.87 | 24.66 | 24.84 | -0.714% | 65,246 | +2.966% |
| 2026-02-11 | 24.88 | 25.10 | 24.88 | 25.02 | +0.603% | 9,337 | +2.231% |
| 2026-02-10 | 24.00 | 24.97 | 24.00 | 24.86 | +3.691% | 35,248 | +2.847% |
| 2026-02-09 | 23.82 | 23.99 | 23.82 | 23.98 | +3.140% | 6,701 | +6.643% |
| 2026-02-06 | 23.86 | 24.00 | 22.51 | 23.25 | -2.208% | 10,138 | +9.991% |
| 2026-02-05 | 23.90 | 23.90 | 23.75 | 23.77 | -0.210% | 8,319 | +7.563% |
| 2026-02-04 | 24.30 | 24.30 | 23.74 | 23.83 | -2.035% | 18,254 | +7.336% |
| 2026-02-03 | 24.18 | 24.34 | 24.08 | 24.32 | -0.077% | 15,335 | +5.152% |
| 2026-02-02 | 24.42 | 24.42 | 24.25 | 24.34 | -0.675% | 6,646 | +5.070% |
| 2026-01-30 | 24.52 | 24.57 | 24.38 | 24.50 | -0.409% | 12,318 | +4.362% |
| 2026-01-29 | 24.51 | 24.61 | 24.38 | 24.60 | +0.456% | 3,303 | +3.935% |
| 2026-01-28 | 24.59 | 25.55 | 24.38 | 24.49 | -1.674% | 6,603 | +4.409% |
| 2026-01-27 | 24.74 | 24.93 | 24.74 | 24.91 | +0.830% | 6,053 | +2.662% |
| 2026-01-26 | 24.81 | 24.91 | 24.64 | 24.70 | +0.509% | 11,444 | +3.513% |
| 2026-01-23 | 24.50 | 24.60 | 24.38 | 24.58 | +0.028% | 7,023 | +4.040% |
| 2026-01-22 | 24.68 | 24.91 | 24.52 | 24.57 | -0.533% | 50,148 | +4.069% |
| 2026-01-21 | 24.75 | 24.89 | 24.66 | 24.70 | -0.061% | 11,487 | +3.514% |
| 2026-01-20 | 25.05 | 25.08 | 24.70 | 24.72 | -2.370% | 7,096 | +3.451% |
| 2026-01-16 | 25.31 | 25.37 | 25.26 | 25.32 | -0.752% | 10,203 | +0.999% |
| 2026-01-15 | 25.61 | 25.61 | 25.50 | 25.51 | +1.196% | 7,342 | +0.239% |
| 2026-01-14 | 25.39 | 25.41 | 25.21 | 25.21 | -1.020% | 26,661 | +1.439% |
| 2026-01-13 | 25.75 | 25.75 | 25.46 | 25.47 | -3.082% | 10,780 | +0.404% |
| 2026-01-12 | 26.30 | 26.33 | 26.22 | 26.28 | +0.285% | 36,880 | -2.690% |
| 2026-01-09 | 26.17 | 26.25 | 26.13 | 26.21 | +0.231% | 68,802 | -2.413% |
| 2026-01-08 | 26.02 | 26.17 | 26.02 | 26.14 | +1.080% | 1,514 | -2.188% |
| 2026-01-07 | 25.88 | 25.89 | 25.80 | 25.87 | +0.616% | 1,455 | -1.131% |
| 2026-01-06 | 25.87 | 25.87 | 25.68 | 25.71 | -0.514% | 8,226 | -0.522% |
| 2026-01-05 | 25.75 | 25.87 | 25.66 | 25.84 | +0.244% | 15,338 | -1.033% |
| 2026-01-02 | 25.94 | 25.94 | 25.70 | 25.78 | +0.255% | 11,334 | -0.792% |
| 2025-12-31 | 25.68 | 25.87 | 25.57 | 25.71 | -0.465% | 13,552 | -0.539% |
| 2025-12-30 | 25.78 | 25.86 | 25.76 | 25.83 | +0.080% | 6,513 | -1.001% |
| 2025-12-29 | 25.82 | 25.93 | 25.74 | 25.81 | +0.022% | 16,950 | -0.922% |
| 2025-12-26 | 25.76 | 25.86 | 25.70 | 25.81 | -0.124% | 24,093 | -0.901% |
| 2025-12-24 | 25.78 | 25.88 | 25.78 | 25.84 | +0.421% | 4,715 | -1.023% |
| 2025-12-23 | 25.28 | 25.76 | 25.28 | 25.73 | +1.594% | 2,036 | -0.607% |
| 2025-12-22 | 25.23 | 25.40 | 25.21 | 25.33 | -1.369% | 8,180 | +0.978% |
| 2025-12-19 | 25.67 | 25.76 | 25.60 | 25.68 | +0.753% | 23,720 | -0.405% |
| 2025-12-18 | 25.62 | 25.62 | 25.35 | 25.48 | -0.059% | 50,718 | +0.345% |
| 2025-12-17 | 25.65 | 25.65 | 25.49 | 25.50 | -0.395% | 12,817 | +0.286% |
| 2025-12-16 | 25.77 | 25.77 | 25.54 | 25.60 | -1.345% | 25,204 | -0.110% |
| 2025-12-15 | 26.00 | 26.00 | 25.92 | 25.95 | +1.626% | 1,206 | -1.453% |
| 2025-12-12 | 25.47 | 25.57 | 25.47 | 25.53 | -0.201% | 9,276 | +0.150% |
| 2025-12-11 | 25.52 | 25.70 | 25.52 | 25.59 | -0.049% | 9,264 | -0.051% |
| 2025-12-10 | 25.40 | 25.62 | 25.40 | 25.60 | +0.199% | 5,972 | -0.100% |
| 2025-12-09 | 25.50 | 25.65 | 25.49 | 25.55 | -0.764% | 28,087 | +0.099% |
| 2025-12-08 | 25.71 | 25.87 | 25.70 | 25.74 | -0.562% | 3,785 | -0.667% |
| 2025-12-05 | 25.77 | 25.94 | 25.77 | 25.89 | +0.427% | 15,581 | -1.224% |
| 2025-12-04 | 25.90 | 25.90 | 25.71 | 25.78 | +0.389% | 13,547 | -0.803% |
| 2025-12-03 | 25.68 | 25.76 | 25.51 | 25.68 | -0.503% | 14,463 | -0.417% |
| 2025-12-02 | 26.11 | 26.11 | 25.75 | 25.81 | -2.117% | 8,031 | -0.918% |
| 2025-12-01 | 26.56 | 26.56 | 26.37 | 26.37 | -0.709% | 13,139 | -3.016% |
| 2025-11-28 | 26.33 | 26.60 | 26.33 | 26.56 | +0.727% | 12,517 | -3.704% |
| 2025-11-26 | 26.21 | 26.49 | 26.21 | 26.36 | +1.017% | 23,737 | -3.004% |
| 2025-11-25 | 26.08 | 26.15 | 26.08 | 26.10 | -0.384% | 4,166 | -2.017% |
| 2025-11-24 | 26.13 | 26.22 | 26.04 | 26.20 | +0.325% | 8,294 | -2.393% |
| 2025-11-21 | 25.96 | 26.13 | 25.90 | 26.11 | +2.921% | 4,609 | -2.075% |
| 2025-11-20 | 25.61 | 25.65 | 25.27 | 25.37 | -1.073% | 34,080 | +0.785% |
| 2025-11-19 | 25.70 | 25.72 | 25.50 | 25.65 | -0.157% | 9,355 | -0.297% |
| 2025-11-18 | 25.83 | 25.83 | 25.56 | 25.69 | -1.376% | 2,809 | -0.453% |
| 2025-11-17 | 26.50 | 26.50 | 26.00 | 26.05 | -2.055% | 23,563 | -1.823% |
| 2025-11-14 | 26.57 | 26.64 | 26.55 | 26.59 | +0.073% | 8,019 | -3.841% |
| 2025-11-13 | 26.77 | 26.82 | 26.51 | 26.58 | -1.684% | 5,670 | -3.771% |
| 2025-11-12 | 26.91 | 27.12 | 26.91 | 27.03 | +0.678% | 11,879 | -5.392% |
| 2025-11-11 | 26.85 | 26.91 | 26.76 | 26.85 | -0.574% | 19,639 | -4.750% |
| 2025-11-10 | 26.85 | 27.01 | 26.85 | 27.00 | +0.515% | 2,706 | -5.297% |
| 2025-11-07 | 26.78 | 26.92 | 26.73 | 26.86 | -0.624% | 3,514 | -4.809% |
| 2025-11-06 | 27.00 | 27.07 | 26.91 | 27.03 | -1.397% | 6,118 | -5.403% |
| 2025-11-05 | 27.30 | 27.43 | 27.30 | 27.42 | +0.884% | 4,163 | -6.724% |
| 2025-11-04 | 26.85 | 27.26 | 26.85 | 27.18 | -0.580% | 14,410 | -5.900% |
| 2025-11-03 | 27.34 | 27.34 | 27.20 | 27.33 | +0.120% | 19,077 | -6.446% |
| 2025-10-31 | 27.43 | 27.43 | 27.26 | 27.30 | -0.935% | 2,151 | -6.334% |
| 2025-10-30 | 27.58 | 27.63 | 27.38 | 27.56 | -0.249% | 4,296 | -7.209% |
| 2025-10-29 | 27.63 | 27.75 | 27.50 | 27.63 | -2.357% | 26,222 | -7.440% |
| 2025-10-28 | 28.32 | 28.37 | 28.22 | 28.30 | -1.170% | 6,954 | -9.622% |
| 2025-10-27 | 28.56 | 28.64 | 28.54 | 28.63 | +1.031% | 8,675 | -10.679% |
| 2025-10-24 | 28.32 | 28.34 | 28.32 | 28.34 | -0.776% | 1,403 | -9.758% |
| 2025-10-23 | 28.53 | 28.62 | 28.51 | 28.56 | +0.041% | 9,955 | -10.459% |
| 2025-10-22 | 28.55 | 28.64 | 28.47 | 28.55 | +1.078% | 9,298 | -10.422% |
| 2025-10-21 | 28.25 | 28.37 | 28.21 | 28.24 | -1.198% | 28,416 | -9.456% |
| 2025-10-20 | 28.54 | 28.69 | 28.54 | 28.59 | +1.984% | 13,950 | -10.541% |
| 2025-10-17 | 28.03 | 28.10 | 28.03 | 28.03 | +0.215% | 14,082 | -8.766% |
| 2025-10-16 | 28.08 | 28.08 | 27.94 | 27.97 | -0.036% | 2,765 | -8.570% |
| 2025-10-15 | 28.34 | 28.34 | 27.89 | 27.98 | +0.918% | 5,128 | -8.603% |
| 2025-10-14 | 27.27 | 27.80 | 27.27 | 27.73 | +0.493% | 11,122 | -7.763% |
| 2025-10-13 | 27.40 | 27.59 | 27.35 | 27.59 | +0.556% | 7,292 | -7.309% |
| 2025-10-10 | 27.62 | 27.74 | 27.29 | 27.44 | -1.607% | 31,649 | -6.793% |
| 2025-10-09 | 28.00 | 28.00 | 27.82 | 27.89 | -0.677% | 23,215 | -8.291% |
| 2025-10-08 | 28.11 | 28.17 | 28.00 | 28.07 | +0.367% | 22,650 | -8.912% |
| 2025-10-07 | 28.07 | 28.11 | 27.93 | 27.97 | -1.071% | 11,467 | -8.578% |
| 2025-10-06 | 28.46 | 28.46 | 28.16 | 28.28 | +1.268% | 39,848 | -9.557% |
| 2025-10-03 | 27.84 | 28.10 | 27.84 | 27.92 | +1.458% | 69,170 | -8.410% |
| 2025-10-02 | 28.08 | 28.09 | 27.40 | 27.52 | -1.463% | 16,206 | -7.075% |
| 2025-10-01 | 28.01 | 28.39 | 27.85 | 27.93 | -0.716% | 39,305 | -8.435% |
| 2025-09-30 | 28.57 | 28.57 | 28.12 | 28.13 | -0.620% | 9,570 | -9.090% |
| 2025-09-29 | 28.28 | 28.36 | 28.28 | 28.31 | -0.262% | 23,116 | -9.654% |
| 2025-09-26 | 28.32 | 28.40 | 28.24 | 28.38 | +0.728% | 13,196 | -9.891% |
| 2025-09-25 | 28.39 | 28.39 | 28.13 | 28.18 | -0.958% | 5,114 | -9.235% |
| 2025-09-24 | 28.41 | 28.48 | 28.35 | 28.45 | +0.309% | 7,156 | -10.105% |
| 2025-09-23 | 28.19 | 28.55 | 28.19 | 28.36 | -0.543% | 4,191 | -9.827% |
| 2025-09-22 | 28.30 | 28.97 | 28.30 | 28.51 | +0.892% | 7,627 | -10.317% |
| 2025-09-19 | 28.57 | 28.57 | 28.23 | 28.26 | -1.293% | 11,819 | -9.517% |
| 2025-09-18 | 28.58 | 28.71 | 28.58 | 28.63 | +0.107% | 16,190 | -10.687% |
| 2025-09-17 | 28.66 | 28.75 | 28.54 | 28.60 | +0.233% | 8,452 | -10.591% |
| 2025-09-16 | 28.56 | 28.66 | 28.49 | 28.54 | -0.160% | 8,314 | -10.382% |
| 2025-09-15 | 29.09 | 29.09 | 28.41 | 28.58 | +0.556% | 7,151 | -10.525% |
| 2025-09-12 | 28.71 | 28.71 | 28.38 | 28.42 | -0.750% | 9,597 | -10.028% |
| 2025-09-11 | 28.60 | 29.09 | 28.49 | 28.64 | -0.157% | 17,506 | -10.703% |
| 2025-09-10 | 28.73 | 28.76 | 28.60 | 28.68 | +0.624% | 14,358 | -10.843% |
| 2025-09-09 | 28.44 | 28.57 | 28.38 | 28.50 | -0.990% | 6,037 | -10.286% |
| 2025-09-08 | 28.55 | 28.81 | 28.55 | 28.79 | +1.642% | 14,242 | -11.174% |
| 2025-09-05 | 28.45 | 28.45 | 28.28 | 28.32 | +0.711% | 8,847 | -9.716% |
| 2025-09-04 | 28.04 | 28.15 | 28.04 | 28.13 | +0.411% | 2,851 | -9.074% |
| 2025-09-03 | 28.00 | 28.04 | 27.93 | 28.01 | -0.285% | 67,815 | -8.700% |
| 2025-09-02 | 28.30 | 28.90 | 28.00 | 28.09 | -0.862% | 53,924 | -8.960% |
| 2025-08-29 | 28.27 | 28.33 | 28.20 | 28.33 | +0.270% | 1,593 | -9.745% |
| 2025-08-28 | 28.31 | 28.43 | 28.19 | 28.26 | +0.012% | 64,763 | -9.502% |
| 2025-08-27 | 28.27 | 28.70 | 28.10 | 28.25 | -1.000% | 11,637 | -9.491% |
| 2025-08-26 | 28.46 | 28.62 | 28.44 | 28.54 | -0.035% | 24,461 | -10.396% |
| 2025-08-25 | 28.75 | 28.75 | 28.50 | 28.55 | -0.831% | 20,078 | -10.427% |
| 2025-08-22 | 28.39 | 28.86 | 28.39 | 28.79 | +1.084% | 6,997 | -11.171% |
| 2025-08-21 | 28.66 | 28.66 | 28.41 | 28.48 | -0.686% | 7,611 | -10.208% |
| 2025-08-20 | 28.80 | 28.91 | 28.66 | 28.68 | -0.810% | 16,230 | -10.824% |
| 2025-08-19 | 28.98 | 29.09 | 28.81 | 28.91 | -0.221% | 23,808 | -11.546% |
| 2025-08-18 | 28.93 | 29.17 | 28.90 | 28.98 | +0.597% | 20,315 | -11.741% |
| 2025-08-15 | 28.82 | 28.90 | 28.71 | 28.80 | -0.128% | 23,324 | -11.214% |
| 2025-08-14 | 28.75 | 28.85 | 28.75 | 28.84 | -0.091% | 5,112 | -11.328% |
| 2025-08-13 | 28.98 | 29.09 | 28.87 | 28.87 | -0.215% | 8,059 | -11.409% |
| 2025-08-12 | 28.77 | 28.98 | 28.77 | 28.93 | +1.009% | 8,933 | -11.599% |
| 2025-08-11 | 29.33 | 29.33 | 28.59 | 28.64 | -0.157% | 12,232 | -10.707% |
| 2025-08-08 | 30.25 | 30.25 | 28.63 | 28.68 | -0.884% | 20,588 | -10.847% |
| 2025-08-07 | 28.81 | 29.73 | 28.59 | 28.94 | +2.153% | 24,246 | -11.634% |
| 2025-08-06 | 27.75 | 28.39 | 27.75 | 28.33 | +0.929% | 8,700 | -9.732% |
| 2025-08-05 | 28.10 | 28.11 | 27.96 | 28.07 | -0.196% | 2,737 | -8.893% |
| 2025-08-04 | 28.05 | 28.12 | 27.98 | 28.12 | +1.842% | 3,258 | -9.072% |
| 2025-08-01 | 27.43 | 27.62 | 27.35 | 27.62 | +1.584% | 4,585 | -7.396% |
| 2025-07-31 | 27.32 | 27.36 | 27.17 | 27.18 | +0.036% | 5,747 | -5.930% |
| 2025-07-30 | 27.16 | 27.69 | 27.16 | 27.18 | +0.618% | 5,200 | -5.896% |
| 2025-07-29 | 27.41 | 27.41 | 26.94 | 27.01 | +0.142% | 4,700 | -5.315% |
| 2025-07-28 | 27.30 | 27.30 | 26.58 | 26.97 | -1.608% | 3,943 | -5.180% |
| 2025-07-25 | 27.36 | 27.42 | 27.36 | 27.41 | +0.189% | 546 | -6.705% |
| 2025-07-24 | 27.36 | 27.42 | 27.36 | 27.36 | -0.472% | 2,479 | -6.528% |
| 2025-07-23 | 27.45 | 27.75 | 27.45 | 27.49 | +0.398% | 11,190 | -6.969% |
| 2025-07-22 | 27.34 | 27.38 | 27.33 | 27.38 | +0.513% | 838 | -6.599% |
| 2025-07-21 | 26.98 | 27.33 | 26.98 | 27.24 | +1.151% | 1,026 | -6.120% |
| 2025-07-18 | 27.33 | 27.33 | 26.85 | 26.93 | -1.480% | 8,150 | -5.039% |
| 2025-07-17 | 27.04 | 27.33 | 27.04 | 27.33 | +1.616% | 3,575 | -6.445% |
| 2025-07-16 | 26.73 | 26.90 | 26.66 | 26.90 | +0.938% | 15,512 | -4.933% |
| 2025-07-15 | 27.00 | 27.00 | 26.60 | 26.65 | -1.479% | 4,625 | -4.041% |
| 2025-07-14 | 26.89 | 27.14 | 26.89 | 27.05 | -0.478% | 6,085 | -5.460% |
| 2025-07-11 | 27.40 | 27.82 | 26.76 | 27.18 | -1.948% | 19,759 | -5.912% |
| 2025-07-10 | 27.53 | 28.35 | 27.52 | 27.72 | +0.654% | 8,197 | -7.745% |
| 2025-07-09 | 27.52 | 27.54 | 27.38 | 27.54 | -0.109% | 7,561 | -7.142% |
| 2025-07-08 | 28.22 | 28.22 | 27.38 | 27.57 | +1.174% | 8,009 | -7.243% |
| 2025-07-07 | 27.23 | 28.07 | 27.23 | 27.25 | -0.007% | 10,960 | -6.154% |
| 2025-07-03 | 27.32 | 27.38 | 27.00 | 27.25 | -1.476% | 5,581 | -6.160% |
| 2025-07-02 | 27.52 | 27.73 | 27.48 | 27.66 | -0.949% | 4,495 | -7.545% |
| 2025-07-01 | 27.56 | 27.93 | 27.56 | 27.93 | -0.409% | 9,411 | -8.423% |
| 2025-06-30 | 28.00 | 28.09 | 28.00 | 28.04 | -0.709% | 10,284 | -8.797% |
| 2025-06-27 | 28.13 | 28.29 | 28.09 | 28.24 | +0.071% | 6,494 | -9.444% |
| 2025-06-26 | 27.75 | 28.26 | 27.75 | 28.22 | +1.724% | 16,926 | -9.380% |
| 2025-06-25 | 27.80 | 27.80 | 27.59 | 27.74 | -0.066% | 19,654 | -7.818% |
| 2025-06-24 | 27.65 | 27.81 | 27.65 | 27.76 | +1.095% | 33,014 | -7.878% |
| 2025-06-23 | 27.13 | 27.50 | 27.13 | 27.46 | +0.381% | 5,014 | -6.869% |
| 2025-06-20 | 27.87 | 27.90 | 27.36 | 27.36 | -0.415% | 2,190 | -6.514% |
| 2025-06-18 | 27.60 | 27.87 | 27.31 | 27.47 | +1.484% | 11,986 | -6.903% |
| 2025-06-17 | 27.57 | 27.57 | 27.01 | 27.07 | -1.159% | 17,051 | -5.521% |
| 2025-06-16 | 28.20 | 28.20 | 27.39 | 27.39 | +0.181% | 5,205 | -6.617% |
| 2025-06-13 | 27.35 | 27.46 | 27.30 | 27.34 | -0.544% | 12,899 | -6.448% |
| 2025-06-12 | 27.48 | 27.73 | 27.40 | 27.48 | +0.822% | 8,043 | -6.957% |
| 2025-06-11 | 27.14 | 27.60 | 27.11 | 27.26 | +0.215% | 8,444 | -6.192% |
| 2025-06-10 | 27.41 | 27.41 | 27.02 | 27.20 | +0.075% | 11,442 | -5.990% |
| 2025-06-09 | 27.11 | 27.40 | 27.05 | 27.18 | +0.604% | 17,406 | -5.920% |
| 2025-06-06 | 27.16 | 27.16 | 26.91 | 27.02 | -0.197% | 13,154 | -5.351% |
| 2025-06-05 | 26.97 | 27.16 | 26.94 | 27.07 | -0.003% | 5,683 | -5.538% |
| 2025-06-04 | 26.87 | 27.11 | 26.87 | 27.07 | +0.931% | 8,045 | -5.541% |
| 2025-06-03 | 26.92 | 26.92 | 26.78 | 26.82 | -1.003% | 6,709 | -4.661% |
| 2025-06-02 | 26.83 | 27.12 | 26.72 | 27.10 | +2.391% | 14,848 | -5.618% |
| 2025-05-30 | 26.35 | 26.57 | 26.31 | 26.46 | +1.053% | 8,547 | -3.361% |
| 2025-05-29 | 26.03 | 26.19 | 26.01 | 26.19 | +0.215% | 10,621 | -2.343% |
| 2025-05-28 | 26.51 | 26.51 | 26.00 | 26.13 | -2.897% | 11,349 | -2.133% |
| 2025-05-27 | 27.26 | 27.35 | 26.40 | 26.91 | +3.528% | 10,831 | -4.968% |
| 2025-05-23 | 26.06 | 26.11 | 25.86 | 25.99 | +0.693% | 12,735 | -1.615% |
| 2025-05-22 | 25.74 | 25.87 | 25.71 | 25.81 | +0.492% | 10,210 | -0.933% |
| 2025-05-21 | 25.65 | 25.97 | 25.49 | 25.69 | -1.338% | 18,552 | -0.446% |
| 2025-05-20 | 25.97 | 26.08 | 25.97 | 26.04 | +0.495% | 71,931 | -1.778% |
| 2025-05-19 | 25.88 | 25.91 | 25.87 | 25.91 | -0.357% | 4,199 | -1.291% |
| 2025-05-16 | 25.98 | 26.05 | 25.94 | 26.00 | +1.487% | 11,587 | -1.643% |
| 2025-05-15 | 25.48 | 25.66 | 25.43 | 25.62 | +1.720% | 22,579 | -0.180% |
| 2025-05-14 | 25.33 | 25.40 | 25.19 | 25.19 | +0.452% | 13,739 | +1.537% |
| 2025-05-13 | 25.00 | 25.09 | 25.00 | 25.07 | 0.000% | 437 | +1.996% |