KQQQ
Kurv Technology Titans Select ETF
stockNASDAQETF
At CloseOct 2, 2026 10:49:14 AM EDT
29.87USD+1.435%(+0.42)41,053
KQQQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.69 | 29.89 | 29.66 | 29.74 | +0.978% | 41,053 | 0.000% |
| 2026-10-01 | 29.33 | 29.60 | 29.25 | 29.45 | +0.349% | 36,000 | +0.978% |
| 2026-09-30 | 29.40 | 29.66 | 29.30 | 29.34 | +0.393% | 29,551 | +1.330% |
| 2026-09-29 | 29.11 | 29.36 | 29.11 | 29.23 | +0.182% | 112,671 | +1.728% |
| 2026-09-28 | 29.20 | 29.33 | 29.02 | 29.18 | -1.175% | 76,977 | +1.914% |
| 2026-09-25 | 29.35 | 29.57 | 29.35 | 29.52 | +0.425% | 65,640 | +0.716% |
| 2026-09-24 | 29.23 | 29.42 | 29.05 | 29.40 | +0.167% | 95,007 | +1.144% |
| 2026-09-23 | 29.69 | 29.72 | 29.21 | 29.35 | -2.264% | 40,982 | +1.312% |
| 2026-09-22 | 30.10 | 30.13 | 29.90 | 30.03 | +0.267% | 274,101 | -0.982% |
| 2026-09-21 | 29.26 | 30.07 | 29.26 | 29.95 | +2.886% | 124,420 | -0.717% |
| 2026-09-18 | 29.30 | 29.30 | 28.90 | 29.11 | +0.762% | 38,788 | +2.148% |
| 2026-09-17 | 28.85 | 28.90 | 28.77 | 28.89 | +1.887% | 33,589 | +2.926% |
| 2026-09-16 | 28.55 | 28.62 | 28.20 | 28.35 | -0.194% | 44,422 | +4.868% |
| 2026-09-15 | 28.71 | 28.71 | 28.34 | 28.41 | -0.699% | 37,365 | +4.665% |
| 2026-09-14 | 28.34 | 28.73 | 28.33 | 28.61 | -0.969% | 46,202 | +3.933% |
| 2026-09-11 | 28.84 | 29.00 | 28.76 | 28.89 | +1.085% | 38,649 | +2.926% |
| 2026-09-10 | 28.61 | 28.61 | 28.46 | 28.58 | -0.452% | 27,080 | +4.042% |
| 2026-09-09 | 28.82 | 28.83 | 28.65 | 28.71 | -0.244% | 36,509 | +3.572% |
| 2026-09-08 | 28.75 | 28.91 | 28.65 | 28.78 | +0.419% | 37,523 | +3.319% |
| 2026-09-04 | 28.79 | 28.80 | 28.55 | 28.66 | +0.108% | 38,416 | +3.752% |
| 2026-09-03 | 28.32 | 28.66 | 28.32 | 28.63 | +1.123% | 34,010 | +3.864% |
| 2026-09-02 | 28.25 | 28.38 | 28.21 | 28.31 | +0.217% | 31,818 | +5.030% |
| 2026-09-01 | 28.22 | 28.30 | 28.01 | 28.25 | -0.588% | 54,162 | +5.257% |
| 2026-08-31 | 28.35 | 28.50 | 28.31 | 28.42 | -0.430% | 54,397 | +4.638% |
| 2026-08-28 | 28.59 | 28.86 | 28.50 | 28.54 | -0.035% | 57,992 | +4.188% |
| 2026-08-27 | 28.55 | 28.60 | 28.34 | 28.55 | +0.848% | 84,424 | +4.151% |
| 2026-08-26 | 28.29 | 28.57 | 28.18 | 28.31 | -1.530% | 53,979 | +5.034% |
| 2026-08-25 | 28.63 | 28.92 | 28.60 | 28.75 | +0.736% | 63,899 | +3.427% |
| 2026-08-24 | 28.58 | 28.64 | 28.41 | 28.54 | -0.627% | 62,607 | +4.188% |
| 2026-08-21 | 29.12 | 29.12 | 28.56 | 28.72 | +0.192% | 29,337 | +3.535% |
| 2026-08-20 | 28.80 | 29.00 | 28.60 | 28.66 | -0.503% | 45,126 | +3.733% |
| 2026-08-19 | 28.76 | 28.86 | 28.54 | 28.81 | +0.138% | 50,746 | +3.212% |
| 2026-08-18 | 29.00 | 29.00 | 28.66 | 28.77 | -1.275% | 36,722 | +3.355% |
| 2026-08-17 | 29.34 | 29.50 | 29.11 | 29.14 | -0.561% | 59,663 | +2.037% |
| 2026-08-14 | 29.43 | 29.49 | 29.23 | 29.31 | -0.285% | 28,891 | +1.464% |
| 2026-08-13 | 29.30 | 29.55 | 29.22 | 29.39 | +0.769% | 23,007 | +1.175% |
| 2026-08-12 | 29.50 | 29.50 | 29.12 | 29.17 | -0.082% | 37,877 | +1.953% |
| 2026-08-11 | 29.67 | 29.67 | 29.13 | 29.19 | -0.838% | 40,036 | +1.869% |
| 2026-08-10 | 29.36 | 29.60 | 29.36 | 29.44 | -0.397% | 38,688 | +1.016% |
| 2026-08-07 | 29.41 | 29.62 | 29.29 | 29.55 | +0.694% | 20,466 | +0.614% |
| 2026-08-06 | 29.46 | 29.46 | 29.10 | 29.35 | -0.171% | 23,149 | +1.312% |
| 2026-08-05 | 29.67 | 29.82 | 29.30 | 29.40 | -0.666% | 34,225 | +1.139% |
| 2026-08-04 | 29.05 | 29.67 | 29.05 | 29.60 | +2.378% | 45,390 | +0.466% |
| 2026-08-03 | 28.49 | 28.93 | 28.36 | 28.91 | +1.517% | 36,908 | +2.854% |
| 2026-07-31 | 28.29 | 28.65 | 28.16 | 28.48 | +1.169% | 39,270 | +4.415% |
| 2026-07-30 | 27.42 | 28.24 | 27.42 | 28.15 | +3.147% | 56,713 | +5.636% |
| 2026-07-29 | 27.82 | 27.87 | 27.19 | 27.29 | -3.103% | 69,594 | +8.960% |
| 2026-07-28 | 28.30 | 28.30 | 27.85 | 28.16 | -0.615% | 43,610 | +5.579% |
| 2026-07-27 | 28.50 | 28.78 | 28.11 | 28.34 | -0.428% | 59,426 | +4.930% |
| 2026-07-24 | 28.86 | 28.86 | 28.39 | 28.46 | -1.078% | 44,773 | +4.481% |
| 2026-07-23 | 29.14 | 29.14 | 28.62 | 28.77 | -2.312% | 63,747 | +3.355% |
| 2026-07-22 | 29.52 | 29.57 | 29.40 | 29.45 | -0.437% | 26,552 | +0.966% |
| 2026-07-21 | 29.59 | 29.61 | 29.33 | 29.58 | +1.825% | 33,270 | +0.524% |
| 2026-07-20 | 29.03 | 29.36 | 29.03 | 29.05 | +0.484% | 66,211 | +2.359% |
| 2026-07-17 | 28.85 | 29.13 | 28.35 | 28.91 | -1.317% | 33,188 | +2.854% |
| 2026-07-16 | 29.80 | 29.80 | 29.20 | 29.30 | -1.941% | 46,101 | +1.500% |
| 2026-07-15 | 29.85 | 30.03 | 29.68 | 29.88 | +0.087% | 26,164 | -0.471% |
| 2026-07-14 | 30.07 | 30.09 | 29.56 | 29.85 | +0.573% | 61,080 | -0.385% |
| 2026-07-13 | 30.09 | 30.09 | 29.63 | 29.68 | -1.515% | 39,497 | +0.186% |
| 2026-07-10 | 29.98 | 30.16 | 29.89 | 30.14 | +0.130% | 18,449 | -1.332% |
| 2026-07-09 | 30.00 | 30.12 | 29.73 | 30.10 | +1.205% | 33,848 | -1.204% |
| 2026-07-08 | 29.32 | 29.75 | 29.32 | 29.74 | +0.484% | 25,101 | -0.013% |
| 2026-07-07 | 29.98 | 29.98 | 29.35 | 29.60 | -1.495% | 30,283 | +0.471% |
| 2026-07-06 | 30.10 | 30.18 | 29.77 | 30.05 | +1.366% | 32,941 | -1.031% |
| 2026-07-02 | 30.01 | 30.27 | 29.46 | 29.64 | -1.278% | 36,049 | +0.320% |
| 2026-07-01 | 30.41 | 30.41 | 30.00 | 30.02 | -1.139% | 30,481 | -0.962% |
| 2026-06-30 | 29.91 | 30.41 | 29.91 | 30.37 | +1.580% | 56,224 | -2.090% |
| 2026-06-29 | 29.39 | 29.95 | 29.26 | 29.90 | +1.894% | 54,387 | -0.543% |
| 2026-06-26 | 29.13 | 29.55 | 28.96 | 29.34 | -0.202% | 48,300 | +1.340% |
| 2026-06-25 | 30.00 | 30.00 | 29.08 | 29.40 | +0.017% | 62,359 | +1.136% |
| 2026-06-24 | 29.32 | 29.83 | 29.21 | 29.40 | -1.783% | 57,192 | +1.153% |
| 2026-06-23 | 30.05 | 30.32 | 29.70 | 29.93 | -2.435% | 109,392 | -0.651% |
| 2026-06-22 | 31.25 | 31.25 | 30.51 | 30.68 | -0.824% | 113,901 | -3.070% |
| 2026-06-18 | 30.80 | 30.94 | 30.50 | 30.93 | +2.347% | 56,028 | -3.869% |
| 2026-06-17 | 30.45 | 30.71 | 30.15 | 30.22 | -0.746% | 49,197 | -1.613% |
| 2026-06-16 | 30.72 | 30.89 | 30.45 | 30.45 | -1.478% | 46,441 | -2.347% |
| 2026-06-15 | 30.42 | 30.98 | 30.42 | 30.91 | +2.840% | 68,129 | -3.791% |
| 2026-06-12 | 30.09 | 30.16 | 29.75 | 30.05 | +0.191% | 29,384 | -1.059% |
| 2026-06-11 | 29.67 | 30.04 | 29.13 | 30.00 | +2.558% | 41,497 | -0.870% |
| 2026-06-10 | 29.65 | 29.81 | 29.20 | 29.25 | -1.796% | 38,891 | +1.666% |
| 2026-06-09 | 30.27 | 30.45 | 28.93 | 29.78 | -1.025% | 54,474 | -0.160% |
| 2026-06-08 | 30.37 | 30.37 | 30.02 | 30.09 | +1.083% | 32,459 | -1.183% |
| 2026-06-05 | 30.79 | 30.96 | 29.62 | 29.77 | -4.450% | 79,457 | -0.113% |
| 2026-06-04 | 31.09 | 31.28 | 30.79 | 31.16 | -0.827% | 39,856 | -4.558% |
| 2026-06-03 | 31.58 | 31.65 | 31.25 | 31.41 | -0.522% | 52,762 | -5.347% |
| 2026-06-02 | 31.68 | 31.68 | 31.27 | 31.58 | +0.032% | 77,969 | -5.842% |
| 2026-06-01 | 31.57 | 31.70 | 31.38 | 31.57 | +0.127% | 90,241 | -5.812% |
| 2026-05-29 | 31.84 | 31.84 | 31.39 | 31.53 | +0.191% | 63,585 | -5.692% |
| 2026-05-28 | 31.01 | 31.48 | 31.01 | 31.47 | +0.865% | 84,959 | -5.513% |
| 2026-05-27 | 31.40 | 31.40 | 30.90 | 31.20 | -0.828% | 43,833 | -4.695% |
| 2026-05-26 | 31.28 | 31.47 | 31.05 | 31.46 | +2.176% | 82,188 | -5.484% |
| 2026-05-22 | 31.00 | 31.05 | 30.68 | 30.79 | +0.144% | 84,523 | -3.427% |
| 2026-05-21 | 30.51 | 30.90 | 30.27 | 30.75 | +0.743% | 42,662 | -3.288% |
| 2026-05-20 | 30.14 | 30.56 | 30.11 | 30.52 | +2.231% | 29,122 | -2.570% |
| 2026-05-19 | 29.99 | 30.13 | 29.47 | 29.85 | -0.894% | 36,611 | -0.397% |
| 2026-05-18 | 30.62 | 30.62 | 29.82 | 30.12 | -0.759% | 51,300 | -1.287% |
| 2026-05-15 | 30.72 | 30.72 | 30.21 | 30.35 | -2.182% | 37,274 | -2.037% |
| 2026-05-14 | 31.00 | 31.12 | 30.78 | 31.03 | +0.412% | 46,030 | -4.174% |
| 2026-05-13 | 30.52 | 31.12 | 30.23 | 30.90 | +1.400% | 37,798 | -3.779% |
| 2026-05-12 | 30.75 | 30.75 | 29.95 | 30.48 | -1.340% | 55,477 | -2.432% |
| 2026-05-11 | 30.77 | 31.02 | 30.68 | 30.89 | +0.405% | 64,945 | -3.739% |
| 2026-05-08 | 30.24 | 30.79 | 30.15 | 30.77 | +2.892% | 44,597 | -3.350% |
| 2026-05-07 | 30.07 | 30.25 | 29.82 | 29.90 | -0.598% | 54,579 | -0.555% |
| 2026-05-06 | 29.55 | 30.09 | 29.47 | 30.08 | +2.770% | 77,750 | -1.149% |
| 2026-05-05 | 28.90 | 29.32 | 28.90 | 29.27 | +2.450% | 57,872 | +1.589% |
| 2026-05-04 | 28.94 | 28.94 | 28.50 | 28.57 | -0.626% | 63,781 | +4.078% |
| 2026-05-01 | 28.50 | 28.90 | 28.42 | 28.75 | +0.948% | 56,916 | +3.427% |
| 2026-04-30 | 28.50 | 28.50 | 27.88 | 28.48 | +1.316% | 42,386 | +4.407% |
| 2026-04-29 | 27.99 | 28.18 | 27.84 | 28.11 | -0.671% | 37,802 | +5.782% |
| 2026-04-28 | 28.33 | 28.33 | 28.00 | 28.30 | -1.187% | 44,053 | +5.071% |
| 2026-04-27 | 28.58 | 28.64 | 28.41 | 28.64 | +0.491% | 53,962 | +3.824% |
| 2026-04-24 | 28.02 | 28.50 | 28.02 | 28.50 | +3.091% | 57,786 | +4.334% |
| 2026-04-23 | 27.95 | 27.95 | 27.44 | 27.65 | -1.160% | 44,480 | +7.559% |
| 2026-04-22 | 27.71 | 27.97 | 27.51 | 27.97 | +2.267% | 59,397 | +6.311% |
| 2026-04-21 | 27.62 | 27.62 | 27.27 | 27.35 | -0.437% | 54,008 | +8.721% |
| 2026-04-20 | 27.53 | 27.64 | 27.26 | 27.47 | -0.830% | 39,537 | +8.246% |
| 2026-04-17 | 27.34 | 27.83 | 27.34 | 27.70 | +0.472% | 47,781 | +7.347% |
| 2026-04-16 | 27.26 | 27.62 | 27.18 | 27.57 | +0.804% | 54,877 | +7.853% |
| 2026-04-15 | 26.99 | 27.38 | 26.95 | 27.35 | +1.673% | 46,005 | +8.721% |
| 2026-04-14 | 26.44 | 26.93 | 26.44 | 26.90 | +1.778% | 37,690 | +10.540% |
| 2026-04-13 | 26.26 | 26.44 | 25.98 | 26.43 | +1.187% | 38,438 | +12.505% |
| 2026-04-10 | 25.70 | 26.18 | 25.70 | 26.12 | +0.462% | 47,866 | +13.841% |
| 2026-04-09 | 25.53 | 26.00 | 25.53 | 26.00 | +0.893% | 27,310 | +14.366% |
| 2026-04-08 | 25.98 | 25.98 | 25.56 | 25.77 | +3.103% | 56,917 | +15.387% |
| 2026-04-07 | 24.81 | 25.02 | 24.67 | 24.99 | +0.426% | 19,341 | +18.967% |
| 2026-04-06 | 24.87 | 24.96 | 24.84 | 24.89 | +0.519% | 19,796 | +19.474% |
| 2026-04-02 | 23.93 | 24.79 | 23.93 | 24.76 | +0.365% | 17,325 | +20.094% |
| 2026-04-01 | 24.28 | 24.86 | 24.28 | 24.67 | +2.111% | 27,551 | +20.532% |
| 2026-03-31 | 23.87 | 24.24 | 23.59 | 24.16 | +3.599% | 34,928 | +23.076% |
| 2026-03-30 | 23.50 | 23.78 | 23.13 | 23.32 | -1.371% | 74,220 | +27.505% |
| 2026-03-27 | 24.05 | 24.05 | 23.61 | 23.64 | -1.985% | 52,907 | +25.757% |
| 2026-03-26 | 24.70 | 24.70 | 24.12 | 24.12 | -2.727% | 57,935 | +23.261% |
| 2026-03-25 | 24.58 | 24.93 | 24.58 | 24.80 | -0.840% | 25,551 | +19.900% |
| 2026-03-24 | 25.26 | 25.26 | 24.91 | 25.01 | -1.065% | 59,254 | +18.893% |
| 2026-03-23 | 25.30 | 25.56 | 25.19 | 25.28 | +1.066% | 62,504 | +17.628% |
| 2026-03-20 | 25.53 | 25.53 | 24.89 | 25.01 | -1.994% | 52,750 | +18.882% |
| 2026-03-19 | 25.61 | 25.64 | 25.30 | 25.52 | -0.658% | 36,945 | +16.512% |
| 2026-03-18 | 26.02 | 26.02 | 25.65 | 25.69 | -0.822% | 36,466 | +15.745% |
| 2026-03-17 | 26.00 | 26.00 | 25.77 | 25.90 | +0.284% | 39,219 | +14.793% |
| 2026-03-16 | 25.87 | 25.90 | 25.75 | 25.83 | +1.445% | 25,677 | +15.119% |
| 2026-03-13 | 25.75 | 25.84 | 25.40 | 25.46 | -0.866% | 29,779 | +16.783% |
| 2026-03-12 | 25.83 | 26.00 | 25.60 | 25.68 | -1.801% | 31,455 | +15.771% |
| 2026-03-11 | 26.18 | 26.30 | 26.03 | 26.16 | +0.482% | 24,711 | +13.687% |
| 2026-03-10 | 26.09 | 26.29 | 26.00 | 26.03 | +0.308% | 19,963 | +14.234% |
| 2026-03-09 | 25.40 | 26.00 | 25.22 | 25.95 | +1.249% | 33,689 | +14.587% |
| 2026-03-06 | 25.77 | 25.90 | 25.53 | 25.63 | -1.456% | 33,405 | +16.017% |
| 2026-03-05 | 25.91 | 26.06 | 25.69 | 26.01 | +0.365% | 26,254 | +14.328% |
| 2026-03-04 | 25.50 | 26.00 | 25.50 | 25.91 | +1.630% | 37,112 | +14.745% |
| 2026-03-03 | 25.46 | 25.59 | 25.07 | 25.50 | -0.955% | 35,844 | +16.615% |
| 2026-03-02 | 25.20 | 25.81 | 25.16 | 25.74 | +0.173% | 129,571 | +15.502% |
| 2026-02-27 | 25.60 | 25.70 | 25.44 | 25.70 | -0.580% | 40,459 | +15.701% |
| 2026-02-26 | 25.90 | 25.94 | 25.46 | 25.85 | -0.920% | 61,930 | +15.030% |
| 2026-02-25 | 26.16 | 26.16 | 25.86 | 26.09 | -0.420% | 63,081 | +13.972% |
| 2026-02-24 | 26.00 | 26.23 | 25.69 | 26.20 | +1.432% | 76,633 | +13.493% |
| 2026-02-23 | 26.29 | 26.29 | 25.75 | 25.83 | -1.712% | 47,609 | +15.119% |
| 2026-02-20 | 25.93 | 26.44 | 25.93 | 26.28 | +1.350% | 41,925 | +13.148% |
| 2026-02-19 | 26.00 | 26.07 | 25.85 | 25.93 | -0.154% | 44,524 | +14.675% |
| 2026-02-18 | 25.75 | 26.20 | 25.75 | 25.97 | +0.972% | 35,749 | +14.498% |
| 2026-02-17 | 25.50 | 25.85 | 25.34 | 25.72 | +0.178% | 125,027 | +15.611% |
| 2026-02-13 | 26.02 | 26.02 | 25.57 | 25.67 | -0.756% | 95,368 | +15.817% |
| 2026-02-12 | 26.63 | 26.64 | 25.80 | 25.87 | -2.781% | 70,900 | +14.941% |
| 2026-02-11 | 26.81 | 26.96 | 26.45 | 26.61 | -0.374% | 37,278 | +11.744% |
| 2026-02-10 | 26.92 | 27.00 | 26.69 | 26.71 | -0.669% | 56,008 | +11.326% |
| 2026-02-09 | 26.54 | 27.00 | 26.27 | 26.89 | +0.825% | 72,683 | +10.581% |
| 2026-02-06 | 26.42 | 26.68 | 26.12 | 26.67 | +1.600% | 71,555 | +11.493% |
| 2026-02-05 | 26.39 | 26.51 | 25.93 | 26.25 | -1.316% | 110,126 | +13.277% |
| 2026-02-04 | 27.30 | 27.30 | 26.30 | 26.60 | -2.849% | 118,476 | +11.786% |
| 2026-02-03 | 28.17 | 28.17 | 27.03 | 27.38 | -2.004% | 176,698 | +8.602% |
| 2026-02-02 | 27.42 | 28.03 | 27.42 | 27.94 | +1.012% | 89,384 | +6.425% |
| 2026-01-30 | 27.95 | 27.99 | 27.58 | 27.66 | -0.860% | 70,813 | +7.503% |
| 2026-01-29 | 28.28 | 28.29 | 27.34 | 27.90 | -0.712% | 135,706 | +6.578% |
| 2026-01-28 | 28.24 | 28.24 | 27.90 | 28.10 | -0.882% | 70,740 | +5.819% |
| 2026-01-27 | 28.14 | 28.39 | 28.06 | 28.35 | +1.431% | 111,978 | +4.886% |
| 2026-01-26 | 27.88 | 28.07 | 27.83 | 27.95 | +0.251% | 102,737 | +6.387% |
| 2026-01-23 | 27.89 | 27.98 | 27.69 | 27.88 | -0.179% | 54,010 | +6.654% |
| 2026-01-22 | 27.99 | 27.99 | 27.75 | 27.93 | +0.976% | 67,074 | +6.463% |
| 2026-01-21 | 27.24 | 27.85 | 27.24 | 27.66 | +1.245% | 109,089 | +7.503% |
| 2026-01-20 | 27.72 | 27.72 | 27.23 | 27.32 | -2.498% | 179,324 | +8.840% |
| 2026-01-16 | 28.37 | 28.37 | 27.90 | 28.02 | +0.107% | 68,350 | +6.121% |
| 2026-01-15 | 28.39 | 28.39 | 27.98 | 27.99 | -0.107% | 110,055 | +6.235% |
| 2026-01-14 | 28.29 | 28.29 | 27.76 | 28.02 | -1.199% | 144,863 | +6.121% |
| 2026-01-13 | 28.33 | 28.49 | 28.22 | 28.36 | +0.283% | 68,824 | +4.849% |
| 2026-01-12 | 28.04 | 28.37 | 28.04 | 28.28 | +0.177% | 89,726 | +5.146% |
| 2026-01-09 | 28.00 | 28.26 | 27.91 | 28.23 | +0.821% | 118,839 | +5.332% |
| 2026-01-08 | 28.18 | 28.18 | 27.89 | 28.00 | -0.533% | 102,552 | +6.197% |
| 2026-01-07 | 28.17 | 28.33 | 28.05 | 28.15 | +0.285% | 106,228 | +5.631% |
| 2026-01-06 | 28.18 | 28.18 | 27.92 | 28.07 | -0.036% | 122,198 | +5.932% |
| 2026-01-05 | 28.09 | 28.21 | 28.00 | 28.08 | +0.465% | 238,112 | +5.895% |
| 2026-01-02 | 28.35 | 28.46 | 27.83 | 27.95 | -0.428% | 143,116 | +6.387% |
| 2025-12-31 | 28.19 | 28.32 | 28.05 | 28.07 | -0.743% | 84,823 | +5.932% |
| 2025-12-30 | 28.30 | 28.35 | 28.20 | 28.28 | -0.071% | 92,524 | +5.146% |
| 2025-12-29 | 28.35 | 28.37 | 28.18 | 28.30 | -0.422% | 120,614 | +5.071% |
| 2025-12-26 | 28.41 | 28.45 | 28.32 | 28.42 | 0.000% | 86,277 | +4.628% |
| 2025-12-24 | 28.35 | 28.42 | 28.27 | 28.42 | +0.247% | 86,389 | +4.628% |
| 2025-12-23 | 28.28 | 28.35 | 28.08 | 28.35 | -0.491% | 104,696 | +4.886% |
| 2025-12-22 | 28.85 | 28.85 | 28.40 | 28.49 | +0.457% | 278,087 | +4.371% |
| 2025-12-19 | 28.23 | 28.36 | 28.16 | 28.36 | +1.244% | 41,377 | +4.848% |
| 2025-12-18 | 28.00 | 28.15 | 27.85 | 28.01 | +1.328% | 35,175 | +6.152% |
| 2025-12-17 | 28.46 | 28.46 | 27.60 | 27.64 | -2.103% | 106,537 | +7.562% |
| 2025-12-16 | 28.30 | 28.30 | 27.95 | 28.24 | +0.137% | 76,066 | +5.300% |
| 2025-12-15 | 28.55 | 28.55 | 28.11 | 28.20 | -0.684% | 105,887 | +5.444% |
| 2025-12-12 | 28.99 | 28.99 | 28.26 | 28.39 | -1.988% | 35,308 | +4.723% |
| 2025-12-11 | 29.01 | 29.01 | 28.66 | 28.97 | -0.654% | 47,133 | +2.641% |
| 2025-12-10 | 29.17 | 29.22 | 28.90 | 29.16 | +0.062% | 37,423 | +1.970% |
| 2025-12-09 | 28.91 | 29.20 | 28.91 | 29.14 | +0.457% | 25,403 | +2.033% |
| 2025-12-08 | 29.17 | 29.27 | 28.94 | 29.01 | -0.316% | 35,031 | +2.500% |
| 2025-12-05 | 29.10 | 29.29 | 29.00 | 29.10 | +0.144% | 33,371 | +2.176% |
| 2025-12-04 | 29.11 | 29.11 | 28.90 | 29.06 | +0.034% | 66,235 | +2.323% |
| 2025-12-03 | 28.91 | 29.10 | 28.83 | 29.05 | -0.275% | 51,510 | +2.359% |
| 2025-12-02 | 29.15 | 29.21 | 28.98 | 29.13 | +0.552% | 67,026 | +2.078% |
| 2025-12-01 | 28.84 | 29.00 | 28.68 | 28.97 | -0.172% | 91,615 | +2.641% |
| 2025-11-28 | 28.94 | 29.02 | 28.85 | 29.02 | +0.729% | 70,820 | +2.465% |
| 2025-11-26 | 28.70 | 28.89 | 28.66 | 28.81 | +0.558% | 90,147 | +3.211% |
| 2025-11-25 | 28.73 | 28.73 | 28.23 | 28.65 | -1.105% | 70,037 | +3.788% |
| 2025-11-24 | 28.66 | 28.98 | 28.32 | 28.97 | +2.996% | 93,577 | +2.641% |
| 2025-11-21 | 28.20 | 28.51 | 27.73 | 28.13 | +0.026% | 41,589 | +5.716% |
| 2025-11-20 | 29.37 | 29.40 | 28.06 | 28.12 | -1.987% | 50,368 | +5.744% |
| 2025-11-19 | 28.51 | 28.95 | 28.51 | 28.69 | +0.631% | 34,028 | +3.643% |
| 2025-11-18 | 28.85 | 28.90 | 28.19 | 28.51 | -1.281% | 45,540 | +4.297% |
| 2025-11-17 | 28.99 | 29.19 | 28.62 | 28.88 | -0.207% | 53,492 | +2.961% |
| 2025-11-14 | 28.39 | 29.19 | 28.22 | 28.94 | +0.151% | 44,491 | +2.748% |
| 2025-11-13 | 29.37 | 29.39 | 28.79 | 28.90 | -2.245% | 40,390 | +2.903% |
| 2025-11-12 | 30.03 | 30.03 | 29.36 | 29.56 | -0.404% | 41,377 | +0.593% |
| 2025-11-11 | 29.76 | 29.76 | 29.39 | 29.68 | -0.084% | 59,157 | +0.186% |
| 2025-11-10 | 29.70 | 29.74 | 29.40 | 29.70 | +2.388% | 94,595 | +0.102% |
| 2025-11-07 | 29.00 | 29.02 | 28.50 | 29.01 | -0.507% | 54,017 | +2.492% |
| 2025-11-06 | 29.21 | 29.59 | 29.11 | 29.16 | -1.752% | 51,051 | +1.973% |
| 2025-11-05 | 29.47 | 29.80 | 29.39 | 29.68 | +0.406% | 30,019 | +0.186% |
| 2025-11-04 | 29.64 | 29.91 | 29.52 | 29.56 | -1.924% | 68,771 | +0.593% |
| 2025-11-03 | 30.25 | 30.42 | 30.10 | 30.14 | +0.366% | 64,873 | -1.343% |
| 2025-10-31 | 30.00 | 30.34 | 29.92 | 30.03 | +0.704% | 29,275 | -0.982% |
| 2025-10-30 | 30.20 | 30.20 | 29.80 | 29.82 | -1.714% | 35,629 | -0.285% |
| 2025-10-29 | 30.31 | 30.37 | 30.15 | 30.34 | -0.622% | 520,007 | -1.993% |
| 2025-10-28 | 30.46 | 30.65 | 30.32 | 30.53 | +1.260% | 62,305 | -2.603% |
| 2025-10-27 | 29.78 | 30.20 | 29.78 | 30.15 | +1.702% | 50,227 | -1.376% |
| 2025-10-24 | 29.46 | 29.72 | 29.46 | 29.65 | +1.075% | 20,927 | +0.303% |
| 2025-10-23 | 29.15 | 29.38 | 29.11 | 29.33 | +0.652% | 15,387 | +1.382% |
| 2025-10-22 | 29.36 | 29.36 | 28.90 | 29.14 | -0.884% | 40,014 | +2.043% |
| 2025-10-21 | 29.54 | 29.54 | 29.33 | 29.40 | -0.238% | 44,438 | +1.140% |
| 2025-10-20 | 29.41 | 29.54 | 29.36 | 29.47 | +1.053% | 51,971 | +0.900% |
| 2025-10-17 | 29.10 | 29.20 | 28.82 | 29.16 | +0.576% | 28,524 | +1.962% |
| 2025-10-16 | 29.07 | 29.32 | 28.79 | 29.00 | -0.058% | 11,449 | +2.550% |
| 2025-10-15 | 29.10 | 29.31 | 28.86 | 29.01 | +0.182% | 29,400 | +2.491% |
| 2025-10-14 | 28.81 | 29.13 | 28.65 | 28.96 | -0.924% | 28,323 | +2.677% |
| 2025-10-13 | 29.43 | 29.43 | 29.01 | 29.23 | +1.918% | 33,712 | +1.728% |
| 2025-10-10 | 29.41 | 29.58 | 28.68 | 28.68 | -2.633% | 23,815 | +3.679% |
| 2025-10-09 | 29.97 | 29.97 | 29.33 | 29.46 | +0.002% | 32,382 | +0.949% |
| 2025-10-08 | 29.34 | 29.47 | 29.26 | 29.45 | +0.752% | 62,729 | +0.952% |
| 2025-10-07 | 29.60 | 29.60 | 29.05 | 29.23 | -0.375% | 28,870 | +1.711% |
| 2025-10-06 | 29.58 | 29.58 | 29.14 | 29.34 | +0.632% | 28,961 | +1.330% |
| 2025-10-03 | 29.52 | 29.52 | 29.09 | 29.16 | -0.325% | 24,446 | +1.970% |
| 2025-10-02 | 29.56 | 29.56 | 29.18 | 29.26 | +0.092% | 18,363 | +1.639% |
| 2025-10-01 | 29.15 | 29.28 | 28.97 | 29.23 | +0.282% | 32,045 | +1.733% |
| 2025-09-30 | 29.10 | 29.16 | 28.95 | 29.15 | +0.298% | 13,548 | +2.019% |
| 2025-09-29 | 29.55 | 29.55 | 29.06 | 29.06 | +0.039% | 46,217 | +2.323% |
| 2025-09-26 | 29.14 | 29.14 | 28.84 | 29.05 | +0.334% | 16,346 | +2.363% |
| 2025-09-25 | 29.10 | 29.10 | 28.72 | 28.95 | -0.375% | 19,545 | +2.705% |
| 2025-09-24 | 29.59 | 29.61 | 28.91 | 29.06 | -1.998% | 53,539 | +2.319% |
| 2025-09-23 | 30.48 | 30.48 | 29.59 | 29.65 | -1.229% | 126,653 | +0.275% |
| 2025-09-22 | 29.84 | 30.22 | 29.82 | 30.02 | +0.841% | 42,509 | -0.957% |
| 2025-09-19 | 29.59 | 29.83 | 29.55 | 29.77 | +1.252% | 7,484 | -0.124% |
| 2025-09-18 | 29.42 | 29.52 | 29.40 | 29.40 | +0.603% | 9,870 | +1.126% |
| 2025-09-17 | 29.33 | 29.44 | 28.94 | 29.23 | -1.229% | 24,628 | +1.736% |
| 2025-09-16 | 29.50 | 29.59 | 29.46 | 29.59 | +0.282% | 29,605 | +0.486% |
| 2025-09-15 | 29.10 | 29.53 | 29.10 | 29.51 | +1.338% | 30,046 | +0.769% |
| 2025-09-12 | 29.04 | 29.16 | 29.04 | 29.12 | +0.579% | 20,393 | +2.116% |
| 2025-09-11 | 28.92 | 29.03 | 28.89 | 28.95 | +0.045% | 9,586 | +2.707% |
| 2025-09-10 | 29.01 | 29.19 | 28.87 | 28.94 | +0.940% | 4,211 | +2.754% |
| 2025-09-09 | 28.51 | 28.67 | 28.43 | 28.67 | +0.682% | 12,384 | +3.720% |
| 2025-09-08 | 28.53 | 28.66 | 28.45 | 28.47 | +0.743% | 13,816 | +4.427% |
| 2025-09-05 | 28.35 | 28.48 | 28.10 | 28.26 | -0.052% | 7,859 | +5.204% |
| 2025-09-04 | 28.00 | 28.28 | 28.00 | 28.28 | +0.997% | 5,376 | +5.149% |
| 2025-09-03 | 28.08 | 28.08 | 27.91 | 28.00 | +1.128% | 4,664 | +6.197% |
| 2025-09-02 | 27.66 | 27.69 | 27.36 | 27.69 | -0.785% | 9,701 | +7.395% |
| 2025-08-29 | 28.13 | 28.13 | 27.86 | 27.91 | -1.680% | 4,606 | +6.552% |
| 2025-08-28 | 28.16 | 28.55 | 28.10 | 28.38 | +0.775% | 14,075 | +4.762% |
| 2025-08-27 | 28.53 | 28.53 | 28.01 | 28.17 | -0.839% | 6,135 | +5.574% |
| 2025-08-26 | 28.32 | 28.40 | 28.21 | 28.40 | +0.354% | 10,437 | +4.689% |
| 2025-08-25 | 28.69 | 28.69 | 28.21 | 28.30 | +0.104% | 18,188 | +5.059% |
| 2025-08-22 | 28.11 | 28.35 | 27.80 | 28.27 | +1.712% | 6,022 | +5.168% |
| 2025-08-21 | 27.76 | 28.10 | 27.65 | 27.80 | -0.450% | 23,251 | +6.968% |
| 2025-08-20 | 28.00 | 28.00 | 27.52 | 27.92 | -0.776% | 9,044 | +6.487% |
| 2025-08-19 | 28.61 | 28.61 | 28.14 | 28.14 | -2.006% | 4,672 | +5.661% |
| 2025-08-18 | 28.80 | 28.80 | 28.62 | 28.72 | +0.040% | 8,795 | +3.541% |
| 2025-08-15 | 28.79 | 28.79 | 28.68 | 28.71 | -0.198% | 3,733 | +3.582% |
| 2025-08-14 | 28.75 | 28.82 | 28.71 | 28.76 | +0.482% | 6,203 | +3.378% |
| 2025-08-13 | 28.82 | 29.00 | 28.55 | 28.63 | -0.496% | 12,752 | +3.876% |
| 2025-08-12 | 28.45 | 28.78 | 28.41 | 28.77 | +1.131% | 5,869 | +3.361% |
| 2025-08-11 | 28.66 | 28.66 | 28.41 | 28.45 | -0.304% | 5,908 | +4.529% |
| 2025-08-08 | 28.50 | 28.58 | 28.41 | 28.53 | +1.166% | 11,251 | +4.212% |
| 2025-08-07 | 28.39 | 28.39 | 28.05 | 28.20 | +0.530% | 7,417 | +5.427% |
| 2025-08-06 | 27.67 | 28.06 | 27.67 | 28.06 | +1.696% | 6,746 | +5.986% |
| 2025-08-05 | 27.91 | 27.91 | 27.59 | 27.59 | -0.536% | 6,077 | +7.783% |
| 2025-08-04 | 27.21 | 27.76 | 27.21 | 27.74 | +2.085% | 3,722 | +7.206% |
| 2025-08-01 | 27.55 | 27.55 | 27.06 | 27.17 | -2.527% | 17,312 | +9.441% |
| 2025-07-31 | 27.90 | 28.12 | 27.86 | 27.87 | +0.910% | 4,631 | +6.676% |
| 2025-07-30 | 27.65 | 27.65 | 27.57 | 27.62 | +0.389% | 2,637 | +7.647% |
| 2025-07-29 | 27.70 | 27.70 | 27.52 | 27.52 | -0.818% | 2,722 | +8.066% |
| 2025-07-28 | 27.73 | 27.75 | 27.65 | 27.74 | +0.430% | 6,708 | +7.181% |
| 2025-07-25 | 27.61 | 27.72 | 27.58 | 27.62 | +0.309% | 8,028 | +7.643% |
| 2025-07-24 | 27.54 | 27.61 | 27.50 | 27.54 | +0.562% | 4,602 | +7.975% |
| 2025-07-23 | 27.28 | 27.45 | 27.18 | 27.39 | -0.055% | 2,872 | +8.582% |
| 2025-07-22 | 27.57 | 27.57 | 27.34 | 27.40 | -1.186% | 6,602 | +8.523% |
| 2025-07-21 | 27.73 | 27.82 | 27.60 | 27.73 | +0.574% | 8,211 | +7.236% |
| 2025-07-18 | 27.52 | 27.57 | 27.46 | 27.57 | -0.172% | 2,728 | +7.852% |
| 2025-07-17 | 27.28 | 27.64 | 27.28 | 27.62 | +0.870% | 10,058 | +7.666% |
| 2025-07-16 | 26.97 | 27.39 | 26.97 | 27.38 | +0.183% | 2,659 | +8.602% |
| 2025-07-15 | 27.35 | 27.52 | 27.33 | 27.33 | +0.294% | 12,794 | +8.801% |
| 2025-07-14 | 26.99 | 27.25 | 26.99 | 27.25 | +0.073% | 4,506 | +9.120% |
| 2025-07-11 | 27.16 | 27.23 | 27.11 | 27.23 | +0.443% | 4,131 | +9.200% |
| 2025-07-10 | 27.02 | 27.16 | 26.97 | 27.11 | -0.111% | 3,962 | +9.684% |
| 2025-07-09 | 27.25 | 27.27 | 27.14 | 27.14 | +0.780% | 5,040 | +9.562% |
| 2025-07-08 | 27.27 | 27.27 | 26.82 | 26.93 | +0.223% | 3,114 | +10.417% |
| 2025-07-07 | 27.17 | 27.17 | 26.85 | 26.87 | -0.800% | 5,260 | +10.663% |
| 2025-07-03 | 26.85 | 27.11 | 26.85 | 27.09 | +0.919% | 3,304 | +9.778% |
| 2025-07-02 | 26.70 | 26.84 | 26.70 | 26.84 | +0.978% | 3,482 | +10.787% |
| 2025-07-01 | 26.84 | 26.98 | 26.41 | 26.58 | -1.556% | 5,686 | +11.871% |
| 2025-06-30 | 26.74 | 27.00 | 26.74 | 27.00 | +0.935% | 8,095 | +10.130% |
| 2025-06-27 | 26.75 | 26.88 | 26.69 | 26.75 | +0.187% | 6,125 | +11.160% |
| 2025-06-26 | 26.30 | 26.74 | 26.30 | 26.70 | +1.425% | 5,410 | +11.368% |
| 2025-06-25 | 26.33 | 26.43 | 26.24 | 26.32 | +0.133% | 8,874 | +12.954% |
| 2025-06-24 | 26.09 | 26.44 | 26.09 | 26.29 | +1.663% | 10,179 | +13.105% |
| 2025-06-23 | 25.65 | 25.97 | 25.46 | 25.86 | +0.740% | 10,677 | +14.985% |
| 2025-06-20 | 25.93 | 25.93 | 25.60 | 25.67 | -0.735% | 1,993 | +15.836% |
| 2025-06-18 | 25.29 | 25.98 | 25.29 | 25.86 | +0.116% | 8,153 | +14.985% |
| 2025-06-17 | 25.88 | 25.88 | 25.71 | 25.83 | -0.730% | 2,140 | +15.119% |
| 2025-06-16 | 25.83 | 26.02 | 25.83 | 26.02 | +1.879% | 5,713 | +14.278% |
| 2025-06-13 | 25.40 | 25.73 | 25.40 | 25.54 | -1.103% | 2,449 | +16.426% |
| 2025-06-12 | 25.79 | 25.88 | 25.75 | 25.82 | +0.643% | 3,120 | +15.142% |
| 2025-06-11 | 25.84 | 25.90 | 25.62 | 25.66 | -0.388% | 5,748 | +15.882% |
| 2025-06-10 | 25.84 | 25.84 | 25.57 | 25.76 | +0.297% | 10,175 | +15.432% |
| 2025-06-09 | 25.67 | 25.77 | 25.67 | 25.68 | +0.327% | 3,429 | +15.775% |
| 2025-06-06 | 25.64 | 25.66 | 25.55 | 25.60 | +0.867% | 2,036 | +16.153% |
| 2025-06-05 | 25.68 | 25.68 | 25.37 | 25.38 | -0.353% | 3,110 | +17.160% |
| 2025-06-04 | 25.48 | 25.51 | 25.33 | 25.47 | +0.672% | 2,912 | +16.746% |
| 2025-06-03 | 25.14 | 25.41 | 25.14 | 25.30 | +0.306% | 5,324 | +17.530% |
| 2025-06-02 | 25.04 | 25.22 | 24.97 | 25.22 | +0.730% | 5,572 | +17.891% |
| 2025-05-30 | 24.76 | 25.10 | 24.69 | 25.04 | -0.556% | 6,268 | +18.751% |
| 2025-05-29 | 25.57 | 25.57 | 25.05 | 25.18 | +0.720% | 9,374 | +18.091% |
| 2025-05-28 | 25.24 | 25.24 | 25.00 | 25.00 | -1.342% | 4,163 | +18.941% |
| 2025-05-27 | 25.00 | 25.39 | 25.00 | 25.34 | +2.292% | 16,526 | +17.345% |
| 2025-05-23 | 24.79 | 24.87 | 24.75 | 24.77 | -0.951% | 5,365 | +20.035% |
| 2025-05-22 | 24.96 | 25.15 | 24.96 | 25.01 | +0.080% | 13,196 | +18.893% |
| 2025-05-21 | 25.22 | 25.43 | 24.90 | 24.99 | -1.186% | 5,460 | +18.988% |
| 2025-05-20 | 25.30 | 25.30 | 25.12 | 25.29 | -0.237% | 6,760 | +17.577% |
| 2025-05-19 | 25.19 | 25.35 | 25.19 | 25.35 | +0.079% | 2,076 | +17.299% |
| 2025-05-16 | 25.40 | 25.40 | 25.31 | 25.33 | -0.236% | 5,037 | +17.391% |
| 2025-05-15 | 25.75 | 25.75 | 25.20 | 25.39 | -0.197% | 4,804 | +17.114% |
| 2025-05-14 | 25.37 | 25.44 | 25.22 | 25.44 | +1.033% | 7,148 | +16.884% |
| 2025-05-13 | 25.13 | 25.20 | 25.09 | 25.18 | +1.532% | 2,835 | +18.091% |
| 2025-05-12 | 24.98 | 24.99 | 24.57 | 24.80 | +4.158% | 6,674 | +19.900% |
| 2025-05-09 | 23.99 | 23.99 | 23.73 | 23.81 | 0.000% | 3,260 | +24.885% |
| 2025-05-08 | 23.66 | 23.88 | 23.65 | 23.81 | +0.890% | 3,910 | +24.885% |
| 2025-05-07 | 23.53 | 23.67 | 23.40 | 23.60 | -0.042% | 3,177 | +25.997% |
| 2025-05-06 | 23.51 | 23.69 | 23.45 | 23.61 | -0.422% | 4,319 | +25.943% |
| 2025-05-05 | 23.80 | 23.81 | 23.58 | 23.71 | -0.378% | 9,463 | +25.412% |
| 2025-05-02 | 24.09 | 24.09 | 23.66 | 23.80 | +0.762% | 9,857 | +24.938% |
| 2025-05-01 | 23.60 | 23.77 | 23.60 | 23.62 | +1.723% | 5,230 | +25.890% |
| 2025-04-30 | 23.05 | 23.27 | 22.75 | 23.22 | -0.086% | 11,799 | +28.059% |
| 2025-04-29 | 23.20 | 23.34 | 23.13 | 23.24 | +0.043% | 7,688 | +27.948% |
| 2025-04-28 | 23.37 | 23.37 | 22.86 | 23.23 | -0.129% | 11,343 | +28.003% |
| 2025-04-25 | 23.01 | 23.26 | 22.99 | 23.26 | +1.839% | 2,325 | +27.838% |
| 2025-04-24 | 22.02 | 22.84 | 22.02 | 22.84 | +2.559% | 18,943 | +30.189% |
| 2025-04-23 | 22.91 | 22.91 | 22.25 | 22.27 | +2.203% | 8,804 | +33.521% |
| 2025-04-22 | 21.56 | 22.05 | 21.54 | 21.79 | +2.109% | 34,054 | +36.463% |
| 2025-04-21 | 21.95 | 21.95 | 21.07 | 21.34 | -1.975% | 4,227 | +39.340% |
| 2025-04-17 | 22.00 | 22.00 | 21.77 | 21.77 | -1.180% | 1,048 | +36.588% |
| 2025-04-16 | 22.14 | 22.32 | 21.70 | 22.03 | -3.250% | 5,764 | +34.976% |
| 2025-04-15 | 22.75 | 22.85 | 22.68 | 22.77 | 0.000% | 1,951 | +30.589% |
| 2025-04-14 | 23.09 | 23.09 | 22.57 | 22.77 | 0.000% | 5,057 | +30.589% |