JIVE
JPMorgan International Value ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:55 PM EDT
94.99USD+0.705%(+0.67)534,445
JIVE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 94.42 | 95.06 | 94.32 | 94.97 | +0.689% | 534,445 | 0.000% |
| 2026-10-01 | 94.75 | 94.78 | 93.67 | 94.32 | -0.945% | 497,416 | +0.689% |
| 2026-09-30 | 95.93 | 96.09 | 95.18 | 95.22 | -0.947% | 647,423 | -0.263% |
| 2026-09-29 | 96.30 | 96.30 | 95.57 | 96.13 | -0.805% | 551,622 | -1.207% |
| 2026-09-28 | 96.88 | 97.42 | 96.49 | 96.91 | -0.472% | 335,377 | -2.002% |
| 2026-09-25 | 97.09 | 97.43 | 96.65 | 97.37 | +0.860% | 291,458 | -2.465% |
| 2026-09-24 | 96.76 | 96.89 | 96.15 | 96.54 | -0.269% | 356,497 | -1.626% |
| 2026-09-23 | 97.42 | 97.42 | 96.53 | 96.80 | -1.466% | 764,953 | -1.890% |
| 2026-09-22 | 98.11 | 98.46 | 97.66 | 98.24 | +0.026% | 400,211 | -3.329% |
| 2026-09-21 | 97.99 | 98.30 | 97.88 | 98.21 | +1.095% | 365,587 | -3.303% |
| 2026-09-18 | 97.10 | 97.22 | 96.77 | 97.15 | -1.140% | 386,021 | -2.244% |
| 2026-09-17 | 98.36 | 98.43 | 98.12 | 98.27 | +1.007% | 308,989 | -3.358% |
| 2026-09-16 | 98.20 | 98.35 | 96.75 | 97.29 | -0.477% | 292,811 | -2.385% |
| 2026-09-15 | 97.84 | 97.91 | 97.44 | 97.76 | -0.553% | 821,234 | -2.850% |
| 2026-09-14 | 98.38 | 98.76 | 97.91 | 98.30 | -0.627% | 331,716 | -3.388% |
| 2026-09-11 | 99.27 | 99.27 | 98.82 | 98.92 | +0.990% | 230,183 | -3.993% |
| 2026-09-10 | 98.31 | 98.44 | 97.85 | 97.95 | -0.820% | 336,365 | -3.042% |
| 2026-09-09 | 99.21 | 99.21 | 98.53 | 98.76 | -0.522% | 306,246 | -3.838% |
| 2026-09-08 | 99.74 | 99.81 | 99.24 | 99.28 | -0.801% | 212,155 | -4.339% |
| 2026-09-04 | 99.51 | 100.21 | 99.51 | 100.08 | +0.260% | 297,947 | -5.106% |
| 2026-09-03 | 99.44 | 99.91 | 99.21 | 99.82 | +1.258% | 189,996 | -4.859% |
| 2026-09-02 | 98.10 | 98.64 | 98.10 | 98.58 | +0.674% | 412,365 | -3.662% |
| 2026-09-01 | 98.18 | 98.50 | 97.65 | 97.92 | -0.031% | 347,384 | -3.013% |
| 2026-08-31 | 98.51 | 98.51 | 97.74 | 97.95 | +0.051% | 376,605 | -3.042% |
| 2026-08-28 | 98.45 | 98.58 | 97.64 | 97.90 | +0.041% | 196,107 | -2.993% |
| 2026-08-27 | 98.07 | 98.07 | 97.54 | 97.86 | -0.407% | 352,613 | -2.953% |
| 2026-08-26 | 98.49 | 98.62 | 98.19 | 98.26 | -0.234% | 264,106 | -3.348% |
| 2026-08-25 | 98.07 | 98.51 | 97.78 | 98.49 | +0.809% | 249,141 | -3.574% |
| 2026-08-24 | 97.73 | 97.82 | 97.42 | 97.70 | -0.398% | 209,815 | -2.794% |
| 2026-08-21 | 98.13 | 98.25 | 97.83 | 98.09 | +0.895% | 267,751 | -3.181% |
| 2026-08-20 | 97.18 | 97.65 | 96.98 | 97.22 | -0.021% | 306,041 | -2.314% |
| 2026-08-19 | 97.74 | 97.74 | 97.05 | 97.24 | +0.465% | 397,629 | -2.334% |
| 2026-08-18 | 97.45 | 97.58 | 96.73 | 96.79 | -1.184% | 539,164 | -1.880% |
| 2026-08-17 | 98.03 | 98.31 | 97.84 | 97.95 | +0.297% | 246,256 | -3.042% |
| 2026-08-14 | 97.84 | 98.10 | 97.55 | 97.66 | +0.113% | 353,582 | -2.754% |
| 2026-08-13 | 97.56 | 97.67 | 97.37 | 97.55 | +0.124% | 283,729 | -2.645% |
| 2026-08-12 | 97.57 | 97.62 | 97.25 | 97.43 | +0.630% | 203,522 | -2.524% |
| 2026-08-11 | 97.17 | 97.20 | 96.67 | 96.82 | +0.062% | 234,569 | -1.910% |
| 2026-08-10 | 96.75 | 96.89 | 96.41 | 96.76 | -0.616% | 244,684 | -1.850% |
| 2026-08-07 | 97.59 | 97.62 | 97.00 | 97.36 | +0.641% | 226,241 | -2.455% |
| 2026-08-06 | 96.87 | 97.17 | 96.63 | 96.74 | +0.052% | 336,358 | -1.830% |
| 2026-08-05 | 97.03 | 97.04 | 96.56 | 96.69 | +0.088% | 318,720 | -1.779% |
| 2026-08-04 | 96.19 | 96.77 | 95.95 | 96.61 | +0.767% | 405,416 | -1.693% |
| 2026-08-03 | 95.62 | 95.91 | 95.24 | 95.87 | +0.115% | 180,510 | -0.939% |
| 2026-07-31 | 95.97 | 95.97 | 94.86 | 95.76 | -0.457% | 356,040 | -0.825% |
| 2026-07-30 | 94.97 | 96.23 | 94.89 | 96.20 | +2.879% | 316,227 | -1.279% |
| 2026-07-29 | 93.72 | 94.74 | 93.11 | 93.51 | -0.530% | 429,312 | +1.563% |
| 2026-07-28 | 93.45 | 94.23 | 93.20 | 94.01 | -0.322% | 319,318 | +1.025% |
| 2026-07-27 | 94.72 | 94.83 | 93.94 | 94.31 | +0.327% | 484,202 | +0.700% |
| 2026-07-24 | 94.18 | 94.54 | 93.92 | 94.00 | +0.235% | 351,354 | +1.029% |
| 2026-07-23 | 93.74 | 94.11 | 93.43 | 93.78 | -0.750% | 253,837 | +1.267% |
| 2026-07-22 | 94.52 | 94.75 | 94.42 | 94.49 | +0.484% | 248,008 | +0.508% |
| 2026-07-21 | 93.56 | 94.15 | 93.25 | 94.03 | +1.703% | 288,264 | +0.995% |
| 2026-07-20 | 92.96 | 92.97 | 92.36 | 92.46 | -0.353% | 296,179 | +2.715% |
| 2026-07-17 | 92.05 | 92.99 | 91.98 | 92.79 | -0.409% | 355,760 | +2.352% |
| 2026-07-16 | 93.20 | 93.57 | 92.97 | 93.17 | -0.692% | 269,332 | +1.934% |
| 2026-07-15 | 93.70 | 94.04 | 93.06 | 93.82 | +0.186% | 324,814 | +1.229% |
| 2026-07-14 | 93.68 | 94.04 | 93.49 | 93.64 | +1.117% | 341,036 | +1.417% |
| 2026-07-13 | 93.11 | 93.18 | 92.51 | 92.61 | -0.853% | 269,209 | +2.550% |
| 2026-07-10 | 93.22 | 93.53 | 92.87 | 93.41 | +0.457% | 227,917 | +1.675% |
| 2026-07-09 | 92.80 | 93.14 | 92.60 | 92.98 | +0.324% | 324,756 | +2.140% |
| 2026-07-08 | 92.31 | 92.76 | 91.64 | 92.68 | -0.319% | 313,806 | +2.471% |
| 2026-07-07 | 93.44 | 93.65 | 92.78 | 92.98 | -0.994% | 286,172 | +2.144% |
| 2026-07-06 | 93.53 | 93.96 | 93.27 | 93.91 | +1.788% | 245,355 | +1.129% |
| 2026-07-02 | 92.55 | 93.06 | 91.56 | 92.26 | +1.129% | 383,258 | +2.937% |
| 2026-07-01 | 91.12 | 91.60 | 90.93 | 91.23 | -0.788% | 309,457 | +4.100% |
| 2026-06-30 | 91.62 | 92.04 | 91.25 | 91.95 | +0.269% | 334,214 | +3.280% |
| 2026-06-29 | 91.48 | 91.73 | 90.77 | 91.71 | +0.172% | 214,054 | +3.557% |
| 2026-06-26 | 91.40 | 92.00 | 91.24 | 91.55 | -0.544% | 495,230 | +3.736% |
| 2026-06-25 | 92.31 | 92.50 | 91.59 | 92.05 | +0.701% | 438,375 | +3.171% |
| 2026-06-24 | 91.57 | 91.64 | 90.97 | 91.41 | -0.540% | 436,704 | +3.895% |
| 2026-06-23 | 91.83 | 92.34 | 91.51 | 91.91 | -2.256% | 199,916 | +3.333% |
| 2026-06-22 | 94.06 | 94.26 | 93.90 | 94.03 | +0.107% | 217,270 | +1.002% |
| 2026-06-18 | 94.12 | 94.14 | 93.72 | 93.93 | +0.323% | 266,908 | +1.111% |
| 2026-06-17 | 94.79 | 95.16 | 93.50 | 93.62 | -0.990% | 271,496 | +1.438% |
| 2026-06-16 | 94.81 | 94.90 | 94.42 | 94.56 | +0.052% | 505,303 | +0.434% |
| 2026-06-15 | 95.00 | 95.00 | 94.40 | 94.51 | +0.973% | 185,901 | +0.486% |
| 2026-06-12 | 93.22 | 93.78 | 92.80 | 93.60 | +0.634% | 154,872 | +1.464% |
| 2026-06-11 | 91.25 | 93.13 | 90.97 | 93.01 | +2.933% | 334,474 | +2.107% |
| 2026-06-10 | 90.86 | 91.39 | 90.30 | 90.36 | -0.923% | 326,742 | +5.102% |
| 2026-06-09 | 92.31 | 92.37 | 90.01 | 91.20 | +0.222% | 571,228 | +4.131% |
| 2026-06-08 | 91.51 | 91.67 | 90.83 | 91.00 | +0.475% | 312,200 | +4.363% |
| 2026-06-05 | 92.36 | 92.36 | 90.38 | 90.57 | -2.968% | 367,106 | +4.858% |
| 2026-06-04 | 93.01 | 93.42 | 92.60 | 93.34 | +0.452% | 283,716 | +1.746% |
| 2026-06-03 | 93.52 | 93.53 | 92.87 | 92.92 | -1.021% | 447,402 | +2.206% |
| 2026-06-02 | 93.41 | 93.99 | 93.35 | 93.88 | +0.842% | 425,111 | +1.163% |
| 2026-06-01 | 92.74 | 93.45 | 92.33 | 93.09 | +0.328% | 239,375 | +2.015% |
| 2026-05-29 | 92.98 | 93.16 | 92.62 | 92.79 | +0.423% | 541,971 | +2.349% |
| 2026-05-28 | 91.91 | 92.60 | 91.65 | 92.40 | -0.267% | 616,785 | +2.782% |
| 2026-05-27 | 92.96 | 93.03 | 92.42 | 92.65 | -0.626% | 227,539 | +2.508% |
| 2026-05-26 | 93.21 | 93.44 | 92.91 | 93.23 | +1.677% | 199,135 | +1.866% |
| 2026-05-22 | 91.99 | 92.12 | 91.48 | 91.69 | -0.763% | 210,635 | +3.574% |
| 2026-05-21 | 91.46 | 92.64 | 91.20 | 92.40 | +0.476% | 575,978 | +2.784% |
| 2026-05-20 | 90.85 | 92.08 | 90.80 | 91.96 | +1.425% | 207,464 | +3.273% |
| 2026-05-19 | 90.60 | 91.19 | 90.25 | 90.67 | -0.658% | 324,607 | +4.744% |
| 2026-05-18 | 91.33 | 91.45 | 90.61 | 91.27 | +0.565% | 256,312 | +4.055% |
| 2026-05-15 | 90.88 | 91.00 | 90.44 | 90.76 | -1.445% | 319,348 | +4.644% |
| 2026-05-14 | 92.29 | 92.36 | 92.02 | 92.09 | +0.028% | 381,654 | +3.132% |
| 2026-05-13 | 91.63 | 92.16 | 91.51 | 92.06 | +0.601% | 262,563 | +3.161% |
| 2026-05-12 | 91.47 | 91.62 | 90.73 | 91.51 | -0.958% | 172,734 | +3.781% |
| 2026-05-11 | 92.40 | 92.60 | 92.22 | 92.39 | +0.404% | 226,267 | +2.787% |
| 2026-05-08 | 91.61 | 92.11 | 91.61 | 92.02 | +1.179% | 299,834 | +3.202% |
| 2026-05-07 | 92.48 | 92.48 | 90.94 | 90.95 | -1.736% | 332,986 | +4.419% |
| 2026-05-06 | 92.24 | 92.62 | 92.02 | 92.56 | +2.294% | 265,649 | +2.606% |
| 2026-05-05 | 90.04 | 90.64 | 89.92 | 90.48 | +1.392% | 495,864 | +4.960% |
| 2026-05-04 | 89.93 | 90.05 | 89.01 | 89.24 | -1.065% | 226,628 | +6.421% |
| 2026-05-01 | 90.48 | 90.81 | 90.12 | 90.20 | -0.210% | 295,858 | +5.288% |
| 2026-04-30 | 89.45 | 90.59 | 89.25 | 90.39 | +2.061% | 228,131 | +5.067% |
| 2026-04-29 | 89.17 | 89.17 | 88.23 | 88.56 | -0.633% | 2,314,369 | +7.232% |
| 2026-04-28 | 89.19 | 89.36 | 88.82 | 89.13 | -0.030% | 165,527 | +6.553% |
| 2026-04-27 | 89.45 | 89.57 | 89.04 | 89.16 | -0.351% | 186,750 | +6.521% |
| 2026-04-24 | 89.44 | 89.65 | 88.98 | 89.47 | +0.285% | 241,641 | +6.147% |
| 2026-04-23 | 89.72 | 89.94 | 88.36 | 89.22 | -0.737% | 314,915 | +6.449% |
| 2026-04-22 | 90.09 | 90.09 | 89.66 | 89.88 | +0.710% | 309,763 | +5.665% |
| 2026-04-21 | 90.58 | 90.62 | 89.18 | 89.25 | -1.728% | 416,956 | +6.415% |
| 2026-04-20 | 90.78 | 90.92 | 90.24 | 90.81 | -0.562% | 324,682 | +4.575% |
| 2026-04-17 | 91.37 | 91.80 | 91.22 | 91.33 | +0.948% | 462,421 | +3.988% |
| 2026-04-16 | 90.85 | 90.86 | 90.21 | 90.47 | -0.099% | 264,712 | +4.974% |
| 2026-04-15 | 90.82 | 90.82 | 90.40 | 90.56 | -0.548% | 166,568 | +4.870% |
| 2026-04-14 | 91.16 | 91.17 | 90.45 | 91.06 | +0.745% | 245,139 | +4.295% |
| 2026-04-13 | 88.87 | 90.48 | 88.87 | 90.38 | +0.601% | 390,294 | +5.073% |
| 2026-04-10 | 90.03 | 90.20 | 89.50 | 89.84 | +0.234% | 228,567 | +5.704% |
| 2026-04-09 | 88.91 | 89.96 | 88.67 | 89.64 | -0.046% | 240,163 | +5.952% |
| 2026-04-08 | 90.02 | 90.05 | 89.08 | 89.68 | +3.348% | 230,347 | +5.904% |
| 2026-04-07 | 86.36 | 86.99 | 85.58 | 86.77 | +0.202% | 218,455 | +9.449% |
| 2026-04-06 | 86.42 | 86.84 | 86.19 | 86.60 | +0.550% | 429,924 | +9.670% |
| 2026-04-02 | 85.04 | 86.44 | 84.80 | 86.12 | -0.549% | 296,325 | +10.274% |
| 2026-04-01 | 86.73 | 87.18 | 86.25 | 86.60 | +1.118% | 211,810 | +9.669% |
| 2026-03-31 | 84.26 | 85.84 | 83.93 | 85.64 | +2.993% | 580,225 | +10.895% |
| 2026-03-30 | 83.84 | 83.96 | 82.82 | 83.15 | +0.051% | 296,334 | +14.214% |
| 2026-03-27 | 83.37 | 83.94 | 82.89 | 83.11 | -0.474% | 199,528 | +14.271% |
| 2026-03-26 | 84.20 | 84.64 | 83.45 | 83.50 | -1.806% | 287,870 | +13.730% |
| 2026-03-25 | 85.25 | 85.49 | 84.69 | 85.04 | +1.415% | 754,209 | +11.676% |
| 2026-03-24 | 83.30 | 84.33 | 83.17 | 83.85 | -0.414% | 309,652 | +13.257% |
| 2026-03-23 | 83.94 | 85.00 | 83.50 | 84.20 | +2.103% | 172,635 | +12.788% |
| 2026-03-20 | 84.41 | 84.41 | 82.13 | 82.47 | -2.753% | 175,239 | +15.160% |
| 2026-03-19 | 83.44 | 85.14 | 83.32 | 84.80 | +0.121% | 243,367 | +11.990% |
| 2026-03-18 | 85.56 | 85.70 | 84.66 | 84.70 | -1.235% | 199,765 | +12.125% |
| 2026-03-17 | 86.00 | 86.20 | 85.63 | 85.76 | +0.875% | 328,543 | +10.740% |
| 2026-03-16 | 84.72 | 85.29 | 84.56 | 85.02 | +1.744% | 230,449 | +11.710% |
| 2026-03-13 | 84.74 | 84.97 | 83.50 | 83.56 | -0.962% | 377,367 | +13.657% |
| 2026-03-12 | 85.08 | 85.08 | 84.05 | 84.37 | -2.135% | 282,929 | +12.564% |
| 2026-03-11 | 85.83 | 86.37 | 85.56 | 86.21 | +0.269% | 258,302 | +10.160% |
| 2026-03-10 | 86.28 | 87.25 | 85.64 | 85.98 | +0.151% | 280,347 | +10.456% |
| 2026-03-09 | 83.76 | 85.93 | 83.00 | 85.85 | +1.107% | 531,005 | +10.623% |
| 2026-03-06 | 84.35 | 85.33 | 84.02 | 84.91 | -1.112% | 614,213 | +11.848% |
| 2026-03-05 | 86.50 | 86.83 | 85.10 | 85.86 | -2.126% | 335,645 | +10.604% |
| 2026-03-04 | 86.91 | 87.82 | 86.49 | 87.73 | +0.956% | 481,036 | +8.253% |
| 2026-03-03 | 85.91 | 87.33 | 84.81 | 86.90 | -3.596% | 645,793 | +9.288% |
| 2026-03-02 | 89.67 | 90.55 | 89.46 | 90.14 | -1.856% | 310,711 | +5.358% |
| 2026-02-27 | 92.06 | 92.16 | 91.66 | 91.84 | -0.310% | 320,721 | +3.403% |
| 2026-02-26 | 92.08 | 92.24 | 91.45 | 92.13 | -0.086% | 285,509 | +3.082% |
| 2026-02-25 | 91.91 | 92.33 | 91.74 | 92.21 | +1.036% | 393,061 | +2.993% |
| 2026-02-24 | 90.79 | 91.39 | 90.69 | 91.26 | +0.273% | 297,149 | +4.060% |
| 2026-02-23 | 91.45 | 91.67 | 90.78 | 91.02 | -0.239% | 291,103 | +4.344% |
| 2026-02-20 | 90.27 | 91.34 | 90.15 | 91.23 | +0.995% | 258,111 | +4.094% |
| 2026-02-19 | 90.00 | 90.40 | 89.79 | 90.34 | +0.018% | 199,886 | +5.130% |
| 2026-02-18 | 90.40 | 90.69 | 90.10 | 90.32 | +0.276% | 299,645 | +5.148% |
| 2026-02-17 | 89.56 | 90.21 | 89.13 | 90.07 | +0.035% | 279,960 | +5.438% |
| 2026-02-13 | 89.69 | 90.10 | 89.05 | 90.04 | -0.244% | 270,379 | +5.475% |
| 2026-02-12 | 91.32 | 91.37 | 89.92 | 90.26 | -0.584% | 407,881 | +5.218% |
| 2026-02-11 | 90.77 | 90.88 | 90.05 | 90.79 | +0.755% | 361,426 | +4.604% |
| 2026-02-10 | 90.39 | 90.39 | 89.97 | 90.11 | +0.167% | 851,942 | +5.393% |
| 2026-02-09 | 89.34 | 90.07 | 89.19 | 89.96 | +1.113% | 416,255 | +5.569% |
| 2026-02-06 | 88.11 | 89.00 | 88.09 | 88.97 | +2.333% | 1,468,174 | +6.744% |
| 2026-02-05 | 87.22 | 87.71 | 86.85 | 86.94 | -1.560% | 256,489 | +9.234% |
| 2026-02-04 | 89.07 | 89.08 | 87.87 | 88.32 | +0.546% | 696,540 | +7.529% |
| 2026-02-03 | 87.39 | 87.95 | 87.09 | 87.84 | +1.012% | 455,250 | +8.117% |
| 2026-02-02 | 86.22 | 87.01 | 86.19 | 86.96 | +0.567% | 276,620 | +9.211% |
| 2026-01-30 | 87.16 | 87.31 | 86.07 | 86.47 | -1.290% | 328,924 | +9.830% |
| 2026-01-29 | 87.87 | 88.04 | 86.57 | 87.60 | +0.717% | 444,081 | +8.413% |
| 2026-01-28 | 87.03 | 87.13 | 86.48 | 86.98 | -0.542% | 305,039 | +9.191% |
| 2026-01-27 | 86.83 | 87.57 | 86.83 | 87.45 | +2.018% | 364,437 | +8.599% |
| 2026-01-26 | 85.80 | 86.00 | 85.44 | 85.72 | +0.599% | 258,630 | +10.791% |
| 2026-01-23 | 84.55 | 85.27 | 84.32 | 85.21 | +0.545% | 248,472 | +11.455% |
| 2026-01-22 | 84.60 | 84.88 | 84.38 | 84.75 | +0.786% | 344,037 | +12.062% |
| 2026-01-21 | 83.56 | 84.37 | 83.35 | 84.09 | +1.299% | 362,408 | +12.943% |
| 2026-01-20 | 83.11 | 83.56 | 82.92 | 83.01 | -0.875% | 255,252 | +14.409% |
| 2026-01-16 | 83.71 | 83.78 | 83.47 | 83.74 | +0.111% | 135,602 | +13.409% |
| 2026-01-15 | 83.75 | 83.88 | 83.60 | 83.65 | +0.242% | 288,120 | +13.535% |
| 2026-01-14 | 83.11 | 83.60 | 83.11 | 83.45 | +0.927% | 145,318 | +13.809% |
| 2026-01-13 | 82.87 | 82.87 | 82.45 | 82.68 | -0.181% | 208,009 | +14.865% |
| 2026-01-12 | 82.52 | 82.83 | 82.39 | 82.83 | +0.656% | 235,734 | +14.657% |
| 2026-01-09 | 82.16 | 82.37 | 81.99 | 82.29 | +0.470% | 116,145 | +15.409% |
| 2026-01-08 | 81.55 | 81.96 | 81.46 | 81.91 | +0.371% | 115,371 | +15.951% |
| 2026-01-07 | 81.85 | 81.85 | 81.55 | 81.60 | -0.497% | 144,357 | +16.381% |
| 2026-01-06 | 82.35 | 82.37 | 81.96 | 82.01 | +0.185% | 209,913 | +15.803% |
| 2026-01-05 | 81.28 | 81.90 | 81.18 | 81.86 | +0.814% | 157,382 | +16.017% |
| 2026-01-02 | 81.17 | 81.35 | 80.86 | 81.20 | +1.145% | 102,281 | +16.961% |
| 2025-12-31 | 80.53 | 80.53 | 80.16 | 80.28 | -0.436% | 96,832 | +18.301% |
| 2025-12-30 | 80.61 | 80.78 | 80.56 | 80.63 | +0.492% | 141,931 | +17.785% |
| 2025-12-29 | 80.21 | 80.32 | 80.09 | 80.23 | -0.323% | 132,362 | +18.365% |
| 2025-12-26 | 80.51 | 80.56 | 80.33 | 80.50 | +0.268% | 67,755 | +17.982% |
| 2025-12-24 | 80.24 | 80.34 | 80.20 | 80.28 | +0.075% | 62,305 | +18.298% |
| 2025-12-23 | 79.97 | 80.22 | 79.95 | 80.22 | +0.615% | 112,514 | +18.387% |
| 2025-12-22 | 79.54 | 79.79 | 79.48 | 79.73 | +0.530% | 88,827 | +19.115% |
| 2025-12-19 | 79.19 | 79.54 | 79.00 | 79.31 | +0.647% | 120,376 | +19.745% |
| 2025-12-18 | 78.86 | 79.12 | 78.63 | 78.80 | +0.709% | 157,309 | +20.520% |
| 2025-12-17 | 78.70 | 78.78 | 78.24 | 78.25 | -0.210% | 181,152 | +21.374% |
| 2025-12-16 | 78.97 | 78.97 | 78.24 | 78.41 | -3.030% | 168,710 | +21.120% |
| 2025-12-15 | 81.10 | 81.17 | 80.67 | 80.86 | +0.049% | 138,258 | +17.450% |
| 2025-12-12 | 81.30 | 81.30 | 80.45 | 80.82 | -0.456% | 87,916 | +17.508% |
| 2025-12-11 | 80.82 | 81.28 | 80.78 | 81.19 | +0.620% | 78,879 | +16.973% |
| 2025-12-10 | 79.98 | 80.83 | 79.93 | 80.69 | +1.204% | 110,080 | +17.697% |
| 2025-12-09 | 79.77 | 79.99 | 79.64 | 79.73 | -0.038% | 111,433 | +19.115% |
| 2025-12-08 | 80.11 | 80.11 | 79.56 | 79.76 | -0.150% | 56,831 | +19.070% |
| 2025-12-05 | 80.19 | 80.28 | 79.80 | 79.88 | +0.025% | 86,465 | +18.891% |
| 2025-12-04 | 79.95 | 80.04 | 79.75 | 79.86 | +0.264% | 93,973 | +18.921% |
| 2025-12-03 | 79.69 | 79.71 | 79.39 | 79.65 | +0.264% | 76,490 | +19.234% |
| 2025-12-02 | 79.57 | 79.57 | 79.22 | 79.44 | +0.519% | 63,828 | +19.549% |
| 2025-12-01 | 79.06 | 79.31 | 78.95 | 79.03 | -0.185% | 63,594 | +20.170% |
| 2025-11-28 | 78.88 | 79.21 | 78.80 | 79.18 | +0.262% | 37,810 | +19.947% |
| 2025-11-26 | 78.63 | 79.17 | 78.40 | 78.97 | +1.177% | 81,582 | +20.261% |
| 2025-11-25 | 77.56 | 78.17 | 77.43 | 78.05 | +1.269% | 234,805 | +21.676% |
| 2025-11-24 | 76.75 | 77.14 | 76.67 | 77.07 | +0.475% | 70,298 | +23.221% |
| 2025-11-21 | 76.29 | 76.85 | 75.97 | 76.71 | +1.026% | 70,670 | +23.806% |
| 2025-11-20 | 77.30 | 77.48 | 75.89 | 75.93 | -1.133% | 77,148 | +25.076% |
| 2025-11-19 | 76.91 | 77.19 | 76.54 | 76.80 | -0.350% | 116,953 | +23.659% |
| 2025-11-18 | 76.98 | 77.25 | 76.47 | 77.07 | -0.913% | 150,595 | +23.226% |
| 2025-11-17 | 78.18 | 78.45 | 77.53 | 77.78 | -1.094% | 89,785 | +22.101% |
| 2025-11-14 | 78.27 | 78.84 | 78.15 | 78.64 | -0.165% | 62,254 | +20.766% |
| 2025-11-13 | 79.48 | 79.50 | 78.65 | 78.77 | -0.568% | 93,274 | +20.566% |
| 2025-11-12 | 79.06 | 79.26 | 79.00 | 79.22 | +0.776% | 72,934 | +19.881% |
| 2025-11-11 | 78.60 | 78.67 | 78.36 | 78.61 | +0.524% | 57,295 | +20.812% |
| 2025-11-10 | 77.82 | 78.26 | 77.67 | 78.20 | +1.582% | 91,590 | +21.445% |
| 2025-11-07 | 76.73 | 77.06 | 76.17 | 76.98 | +0.225% | 293,924 | +23.366% |
| 2025-11-06 | 76.86 | 77.08 | 76.48 | 76.81 | +0.445% | 60,641 | +23.643% |
| 2025-11-05 | 76.05 | 76.60 | 76.02 | 76.47 | +0.947% | 53,369 | +24.192% |
| 2025-11-04 | 75.79 | 76.15 | 75.67 | 75.75 | -1.079% | 85,535 | +25.369% |
| 2025-11-03 | 76.57 | 76.66 | 76.37 | 76.58 | +0.165% | 99,791 | +24.016% |
| 2025-10-31 | 76.78 | 76.78 | 76.19 | 76.45 | -0.270% | 84,812 | +24.220% |
| 2025-10-30 | 76.50 | 76.91 | 76.37 | 76.66 | -0.228% | 55,635 | +23.885% |
| 2025-10-29 | 77.09 | 77.37 | 76.57 | 76.83 | +0.020% | 127,036 | +23.603% |
| 2025-10-28 | 76.73 | 77.02 | 76.44 | 76.82 | -0.026% | 71,322 | +23.627% |
| 2025-10-27 | 76.90 | 76.90 | 76.64 | 76.84 | +0.799% | 45,699 | +23.594% |
| 2025-10-24 | 76.50 | 76.50 | 76.10 | 76.23 | +0.311% | 41,283 | +24.582% |
| 2025-10-23 | 76.07 | 76.17 | 75.80 | 75.99 | +0.662% | 79,390 | +24.969% |
| 2025-10-22 | 75.57 | 75.68 | 75.19 | 75.50 | +0.246% | 61,865 | +25.796% |
| 2025-10-21 | 75.77 | 75.77 | 75.24 | 75.31 | -1.077% | 42,472 | +26.105% |
| 2025-10-20 | 75.85 | 76.15 | 75.78 | 76.13 | +0.982% | 31,938 | +24.747% |
| 2025-10-17 | 75.47 | 75.61 | 75.10 | 75.39 | -0.396% | 76,700 | +25.972% |
| 2025-10-16 | 75.89 | 76.10 | 75.48 | 75.69 | +0.425% | 431,068 | +25.472% |
| 2025-10-15 | 75.57 | 75.60 | 75.04 | 75.37 | +0.540% | 59,624 | +26.005% |
| 2025-10-14 | 74.22 | 75.23 | 74.22 | 74.97 | +0.201% | 55,243 | +26.686% |
| 2025-10-13 | 74.66 | 74.99 | 74.52 | 74.81 | +1.499% | 48,093 | +26.940% |
| 2025-10-10 | 75.28 | 75.30 | 73.71 | 73.71 | -2.177% | 35,128 | +28.843% |
| 2025-10-09 | 76.15 | 76.17 | 75.21 | 75.35 | -0.725% | 28,698 | +26.038% |
| 2025-10-08 | 75.85 | 75.95 | 75.69 | 75.90 | +0.437% | 37,321 | +25.125% |
| 2025-10-07 | 75.99 | 75.99 | 75.50 | 75.57 | -0.775% | 39,374 | +25.672% |
| 2025-10-06 | 76.32 | 76.47 | 76.05 | 76.16 | -0.144% | 47,351 | +24.698% |
| 2025-10-03 | 76.31 | 76.45 | 76.08 | 76.27 | +0.620% | 40,781 | +24.518% |
| 2025-10-02 | 76.17 | 76.17 | 75.44 | 75.80 | -0.145% | 51,297 | +25.290% |
| 2025-10-01 | 75.81 | 76.10 | 75.76 | 75.91 | +0.676% | 47,003 | +25.109% |
| 2025-09-30 | 75.24 | 75.55 | 75.18 | 75.40 | +0.158% | 36,757 | +25.955% |
| 2025-09-29 | 75.52 | 75.55 | 75.11 | 75.28 | +0.301% | 92,206 | +26.154% |
| 2025-09-26 | 75.01 | 75.24 | 74.86 | 75.06 | +0.742% | 200,760 | +26.534% |
| 2025-09-25 | 74.81 | 74.87 | 74.20 | 74.50 | -0.538% | 1,812,794 | +27.473% |
| 2025-09-24 | 75.01 | 75.21 | 74.80 | 74.91 | -0.428% | 30,318 | +26.787% |
| 2025-09-23 | 75.58 | 75.61 | 75.19 | 75.23 | -0.251% | 32,653 | +26.244% |
| 2025-09-22 | 75.07 | 75.49 | 74.92 | 75.42 | +0.489% | 33,404 | +25.927% |
| 2025-09-19 | 75.12 | 75.17 | 74.79 | 75.05 | -0.206% | 35,736 | +26.542% |
| 2025-09-18 | 75.16 | 75.52 | 74.79 | 75.20 | -0.080% | 78,047 | +26.281% |
| 2025-09-17 | 75.41 | 75.87 | 75.12 | 75.27 | -0.287% | 82,834 | +26.181% |
| 2025-09-16 | 75.56 | 75.59 | 75.27 | 75.48 | -0.149% | 36,052 | +25.819% |
| 2025-09-15 | 75.63 | 75.73 | 75.40 | 75.59 | +0.582% | 40,197 | +25.631% |
| 2025-09-12 | 75.18 | 75.23 | 74.97 | 75.16 | -0.236% | 77,811 | +26.362% |
| 2025-09-11 | 74.94 | 75.46 | 74.94 | 75.33 | +1.175% | 37,088 | +26.064% |
| 2025-09-10 | 74.51 | 74.69 | 74.39 | 74.46 | +0.438% | 27,922 | +27.545% |
| 2025-09-09 | 74.07 | 74.26 | 74.02 | 74.14 | -0.061% | 22,671 | +28.104% |
| 2025-09-08 | 74.12 | 74.23 | 73.78 | 74.18 | +0.870% | 23,063 | +28.026% |
| 2025-09-05 | 74.01 | 74.01 | 73.45 | 73.54 | +0.358% | 61,590 | +29.141% |
| 2025-09-04 | 73.13 | 73.41 | 72.99 | 73.28 | +0.458% | 23,810 | +29.603% |
| 2025-09-03 | 72.95 | 73.10 | 72.68 | 72.94 | +0.011% | 25,292 | +30.197% |
| 2025-09-02 | 72.65 | 73.00 | 72.50 | 72.94 | -0.522% | 27,184 | +30.211% |
| 2025-08-29 | 73.15 | 73.41 | 72.93 | 73.32 | -0.255% | 40,236 | +29.531% |
| 2025-08-28 | 73.45 | 73.60 | 73.14 | 73.51 | +0.604% | 22,160 | +29.200% |
| 2025-08-27 | 72.79 | 73.35 | 72.66 | 73.06 | -0.707% | 19,781 | +29.980% |
| 2025-08-26 | 73.37 | 73.63 | 73.36 | 73.59 | -0.344% | 125,900 | +29.061% |
| 2025-08-25 | 74.38 | 74.45 | 73.69 | 73.84 | -1.046% | 22,782 | +28.617% |
| 2025-08-22 | 73.91 | 74.77 | 73.80 | 74.62 | +1.475% | 28,322 | +27.272% |
| 2025-08-21 | 73.43 | 73.58 | 73.35 | 73.53 | -0.069% | 43,490 | +29.149% |
| 2025-08-20 | 73.49 | 73.65 | 73.30 | 73.59 | +0.417% | 38,355 | +29.061% |
| 2025-08-19 | 73.63 | 73.63 | 73.10 | 73.28 | -0.157% | 31,025 | +29.599% |
| 2025-08-18 | 73.34 | 73.49 | 73.18 | 73.39 | -0.156% | 22,060 | +29.396% |
| 2025-08-15 | 73.76 | 73.76 | 73.43 | 73.51 | +0.423% | 95,641 | +29.193% |
| 2025-08-14 | 73.05 | 73.35 | 72.94 | 73.20 | -0.218% | 52,442 | +29.740% |
| 2025-08-13 | 73.23 | 73.51 | 73.22 | 73.36 | +0.486% | 139,698 | +29.457% |
| 2025-08-12 | 72.52 | 73.04 | 72.52 | 73.00 | +1.415% | 57,028 | +30.087% |
| 2025-08-11 | 72.18 | 72.18 | 71.89 | 71.99 | -0.186% | 24,748 | +31.928% |
| 2025-08-08 | 72.08 | 72.24 | 71.84 | 72.12 | +0.613% | 22,275 | +31.683% |
| 2025-08-07 | 72.01 | 72.01 | 71.46 | 71.68 | +0.643% | 29,646 | +32.490% |
| 2025-08-06 | 71.07 | 71.39 | 70.90 | 71.22 | +0.823% | 79,748 | +33.343% |
| 2025-08-05 | 70.57 | 70.78 | 70.37 | 70.64 | +0.278% | 21,285 | +34.441% |
| 2025-08-04 | 70.40 | 70.57 | 70.25 | 70.44 | +1.212% | 75,217 | +34.814% |
| 2025-08-01 | 69.58 | 69.74 | 69.16 | 69.60 | -0.150% | 31,675 | +36.449% |
| 2025-07-31 | 69.92 | 70.12 | 69.62 | 69.71 | -0.347% | 29,275 | +36.245% |
| 2025-07-30 | 70.29 | 70.42 | 69.72 | 69.95 | -0.798% | 28,093 | +35.771% |
| 2025-07-29 | 70.55 | 70.62 | 70.28 | 70.51 | +0.442% | 31,589 | +34.688% |
| 2025-07-28 | 70.72 | 70.72 | 70.08 | 70.20 | -1.390% | 26,029 | +35.283% |
| 2025-07-25 | 70.94 | 71.26 | 70.78 | 71.19 | -0.238% | 104,548 | +33.404% |
| 2025-07-24 | 71.56 | 71.74 | 71.35 | 71.36 | -0.567% | 40,713 | +33.086% |
| 2025-07-23 | 70.96 | 71.81 | 70.96 | 71.77 | +1.766% | 95,546 | +32.331% |
| 2025-07-22 | 70.08 | 70.52 | 70.04 | 70.52 | +0.709% | 22,447 | +34.668% |
| 2025-07-21 | 69.83 | 70.36 | 69.83 | 70.03 | +0.976% | 34,764 | +35.623% |
| 2025-07-18 | 69.82 | 69.82 | 69.25 | 69.35 | -0.194% | 22,338 | +36.946% |
| 2025-07-17 | 69.21 | 69.54 | 69.12 | 69.48 | +0.041% | 422,377 | +36.681% |
| 2025-07-16 | 69.02 | 69.50 | 68.90 | 69.45 | +0.645% | 40,484 | +36.736% |
| 2025-07-15 | 69.44 | 69.50 | 69.01 | 69.01 | -1.250% | 46,331 | +37.618% |
| 2025-07-14 | 69.83 | 70.04 | 69.67 | 69.88 | +0.357% | 27,128 | +35.897% |
| 2025-07-11 | 69.82 | 69.82 | 69.48 | 69.64 | -0.436% | 24,814 | +36.383% |
| 2025-07-10 | 69.97 | 70.16 | 69.76 | 69.94 | -0.143% | 55,282 | +35.788% |
| 2025-07-09 | 69.75 | 70.07 | 69.65 | 70.04 | +0.762% | 44,050 | +35.594% |
| 2025-07-08 | 69.36 | 69.64 | 69.20 | 69.51 | +0.871% | 38,657 | +36.627% |
| 2025-07-07 | 69.26 | 69.47 | 68.80 | 68.91 | -1.289% | 18,397 | +37.817% |
| 2025-07-03 | 69.79 | 69.99 | 69.65 | 69.81 | +0.367% | 30,029 | +36.041% |
| 2025-07-02 | 69.24 | 69.65 | 69.00 | 69.56 | +0.513% | 32,069 | +36.539% |
| 2025-07-01 | 68.98 | 69.43 | 68.98 | 69.20 | -0.141% | 30,871 | +37.240% |
| 2025-06-30 | 68.99 | 69.33 | 68.87 | 69.30 | +0.563% | 41,953 | +37.046% |
| 2025-06-27 | 69.06 | 69.36 | 68.78 | 68.91 | +0.335% | 15,353 | +37.817% |
| 2025-06-26 | 68.44 | 68.76 | 68.40 | 68.68 | +1.223% | 15,943 | +38.279% |
| 2025-06-25 | 67.83 | 68.00 | 67.74 | 67.85 | -0.877% | 13,288 | +39.971% |
| 2025-06-24 | 68.06 | 68.47 | 68.06 | 68.45 | +1.860% | 19,011 | +38.744% |
| 2025-06-23 | 66.41 | 67.23 | 66.41 | 67.20 | +0.644% | 17,698 | +41.324% |
| 2025-06-20 | 67.46 | 67.46 | 66.77 | 66.77 | -0.655% | 13,136 | +42.235% |
| 2025-06-18 | 67.19 | 67.68 | 67.19 | 67.21 | +0.015% | 16,433 | +41.303% |
| 2025-06-17 | 67.74 | 67.76 | 67.12 | 67.20 | -1.118% | 23,404 | +41.324% |
| 2025-06-16 | 68.34 | 68.46 | 67.94 | 67.96 | +0.681% | 20,802 | +39.744% |
| 2025-06-13 | 67.58 | 68.05 | 67.39 | 67.50 | -1.262% | 31,661 | +40.696% |
| 2025-06-12 | 68.33 | 68.50 | 68.17 | 68.36 | +0.707% | 38,402 | +38.921% |
| 2025-06-11 | 68.05 | 68.16 | 67.82 | 67.88 | +0.493% | 22,849 | +39.902% |
| 2025-06-10 | 67.88 | 67.89 | 67.52 | 67.55 | -0.332% | 107,880 | +40.592% |
| 2025-06-09 | 67.64 | 68.08 | 67.64 | 67.78 | +0.006% | 121,626 | +40.125% |
| 2025-06-06 | 67.98 | 67.98 | 67.53 | 67.77 | +0.504% | 83,216 | +40.134% |
| 2025-06-05 | 67.58 | 67.75 | 67.33 | 67.43 | +0.291% | 54,472 | +40.841% |
| 2025-06-04 | 67.31 | 67.38 | 67.15 | 67.23 | +0.381% | 25,531 | +41.251% |
| 2025-06-03 | 66.89 | 67.10 | 66.73 | 66.98 | -0.490% | 14,624 | +41.789% |
| 2025-06-02 | 66.78 | 67.49 | 66.64 | 67.31 | +1.188% | 22,096 | +41.093% |
| 2025-05-30 | 66.55 | 66.73 | 66.19 | 66.52 | -0.449% | 45,877 | +42.769% |
| 2025-05-29 | 66.88 | 66.88 | 66.48 | 66.82 | +0.724% | 183,429 | +42.128% |
| 2025-05-28 | 66.55 | 66.55 | 66.21 | 66.34 | -0.599% | 37,960 | +43.156% |
| 2025-05-27 | 66.87 | 66.99 | 66.67 | 66.74 | +0.724% | 37,986 | +42.298% |
| 2025-05-23 | 65.74 | 66.39 | 65.71 | 66.26 | +0.562% | 17,287 | +43.329% |
| 2025-05-22 | 65.85 | 66.28 | 65.80 | 65.89 | -0.513% | 18,803 | +44.134% |
| 2025-05-21 | 66.49 | 66.79 | 66.11 | 66.23 | +0.166% | 58,509 | +43.394% |
| 2025-05-20 | 66.07 | 66.29 | 65.94 | 66.12 | +0.235% | 15,960 | +43.633% |
| 2025-05-19 | 65.36 | 66.00 | 65.36 | 65.97 | +0.756% | 44,049 | +43.970% |
| 2025-05-16 | 65.09 | 65.47 | 64.99 | 65.47 | +0.599% | 27,476 | +45.059% |
| 2025-05-15 | 65.02 | 65.18 | 64.93 | 65.08 | +0.417% | 7,538 | +45.928% |
| 2025-05-14 | 65.03 | 65.14 | 64.70 | 64.81 | +0.048% | 79,120 | +46.536% |
| 2025-05-13 | 64.53 | 64.95 | 64.44 | 64.78 | +0.231% | 25,851 | +46.606% |
| 2025-05-12 | 64.68 | 64.68 | 64.25 | 64.63 | +0.685% | 13,818 | +46.944% |
| 2025-05-09 | 64.36 | 64.36 | 64.01 | 64.19 | +0.730% | 12,075 | +47.951% |
| 2025-05-08 | 64.19 | 64.19 | 63.70 | 63.73 | -0.055% | 92,512 | +49.031% |
| 2025-05-07 | 64.01 | 64.14 | 63.70 | 63.76 | -0.657% | 133,127 | +48.949% |
| 2025-05-06 | 64.04 | 64.33 | 64.01 | 64.18 | +0.315% | 31,152 | +47.971% |
| 2025-05-05 | 64.11 | 64.23 | 63.95 | 63.98 | +0.290% | 19,551 | +48.437% |
| 2025-05-02 | 63.94 | 63.94 | 63.66 | 63.80 | +1.520% | 20,425 | +48.867% |
| 2025-05-01 | 63.14 | 63.24 | 62.80 | 62.84 | -0.507% | 81,015 | +51.130% |
| 2025-04-30 | 63.07 | 63.39 | 62.67 | 63.16 | -0.473% | 2,170,648 | +50.364% |
| 2025-04-29 | 63.35 | 63.59 | 63.26 | 63.46 | +0.316% | 13,663 | +49.653% |
| 2025-04-28 | 62.76 | 63.26 | 62.71 | 63.26 | +1.038% | 28,607 | +50.126% |
| 2025-04-25 | 62.44 | 62.67 | 62.37 | 62.61 | -0.080% | 7,931 | +51.685% |
| 2025-04-24 | 62.31 | 62.70 | 62.06 | 62.66 | +0.804% | 20,535 | +51.564% |
| 2025-04-23 | 62.52 | 62.59 | 61.97 | 62.16 | +0.323% | 17,202 | +52.783% |
| 2025-04-22 | 61.72 | 62.18 | 61.53 | 61.96 | +2.009% | 19,148 | +53.276% |
| 2025-04-21 | 61.26 | 61.26 | 60.30 | 60.74 | -0.295% | 180,688 | +56.355% |
| 2025-04-17 | 60.81 | 61.23 | 60.64 | 60.92 | +1.129% | 21,680 | +55.893% |
| 2025-04-16 | 60.52 | 60.81 | 60.07 | 60.24 | -0.215% | 51,363 | +57.653% |
| 2025-04-15 | 60.41 | 60.55 | 60.31 | 60.37 | +0.818% | 9,850 | +57.313% |
| 2025-04-14 | 59.63 | 60.10 | 59.28 | 59.88 | 0.000% | 15,904 | +58.601% |