PPI
Investment Managers Series Trust II Astoria Real Assets ETF
stockNASDAQETF
Market OpenOct 2, 2026
20.34USD0.000%(0.00)2,792
20.12Bid20.42Ask0.30SpreadPPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.35 | 20.35 | 20.29 | 20.34 | +1.159% | 22,849 | 0.000% |
| 2026-10-01 | 19.89 | 20.10 | 19.87 | 20.10 | +0.561% | 17,196 | +1.159% |
| 2026-09-30 | 20.10 | 20.17 | 19.97 | 19.99 | -0.741% | 28,045 | +1.726% |
| 2026-09-29 | 20.16 | 20.17 | 20.05 | 20.14 | -0.102% | 65,003 | +0.972% |
| 2026-09-28 | 20.22 | 20.25 | 20.13 | 20.16 | -0.938% | 11,969 | +0.870% |
| 2026-09-25 | 20.30 | 20.36 | 20.23 | 20.35 | +0.131% | 39,306 | -0.077% |
| 2026-09-24 | 20.34 | 20.39 | 20.27 | 20.33 | -0.640% | 47,527 | +0.054% |
| 2026-09-23 | 20.54 | 20.56 | 20.43 | 20.46 | -0.914% | 14,915 | -0.587% |
| 2026-09-22 | 20.58 | 20.67 | 20.58 | 20.64 | +0.094% | 20,679 | -1.495% |
| 2026-09-21 | 20.68 | 20.71 | 20.60 | 20.63 | -0.095% | 26,211 | -1.403% |
| 2026-09-18 | 20.71 | 20.71 | 20.58 | 20.64 | -0.365% | 22,793 | -1.496% |
| 2026-09-17 | 20.79 | 20.80 | 20.70 | 20.72 | +0.706% | 32,294 | -1.856% |
| 2026-09-16 | 20.80 | 20.81 | 20.48 | 20.58 | -0.495% | 12,418 | -1.163% |
| 2026-09-15 | 20.67 | 20.71 | 20.60 | 20.68 | +0.212% | 32,182 | -1.652% |
| 2026-09-14 | 20.75 | 20.80 | 20.63 | 20.63 | -2.144% | 8,313 | -1.444% |
| 2026-09-11 | 21.08 | 21.17 | 21.07 | 21.09 | +0.492% | 19,486 | -3.557% |
| 2026-09-10 | 21.08 | 21.08 | 20.95 | 20.98 | -1.495% | 27,355 | -3.082% |
| 2026-09-09 | 21.45 | 21.45 | 21.30 | 21.30 | -0.512% | 16,175 | -4.531% |
| 2026-09-08 | 21.45 | 21.52 | 21.41 | 21.41 | +0.295% | 15,872 | -5.020% |
| 2026-09-04 | 21.25 | 21.38 | 21.25 | 21.35 | +0.078% | 20,598 | -4.740% |
| 2026-09-03 | 21.29 | 21.39 | 21.24 | 21.33 | +0.787% | 19,427 | -4.665% |
| 2026-09-02 | 21.12 | 21.18 | 21.08 | 21.16 | +0.422% | 11,723 | -3.915% |
| 2026-09-01 | 21.08 | 21.13 | 21.04 | 21.08 | -0.386% | 24,280 | -3.509% |
| 2026-08-31 | 21.24 | 21.24 | 21.08 | 21.16 | -0.473% | 20,913 | -3.881% |
| 2026-08-28 | 21.50 | 21.51 | 21.24 | 21.26 | -1.102% | 38,450 | -4.336% |
| 2026-08-27 | 21.51 | 21.52 | 21.38 | 21.49 | -0.205% | 21,431 | -5.390% |
| 2026-08-26 | 21.43 | 21.62 | 21.43 | 21.54 | -0.023% | 16,105 | -5.584% |
| 2026-08-25 | 21.57 | 21.57 | 21.53 | 21.54 | +0.180% | 26,969 | -5.606% |
| 2026-08-24 | 21.56 | 21.56 | 21.44 | 21.51 | -0.668% | 30,341 | -5.436% |
| 2026-08-21 | 21.73 | 21.73 | 21.63 | 21.65 | +0.211% | 23,217 | -6.068% |
| 2026-08-20 | 21.64 | 21.73 | 21.58 | 21.60 | -0.180% | 26,242 | -5.870% |
| 2026-08-19 | 21.73 | 21.73 | 21.58 | 21.64 | +0.201% | 12,013 | -6.039% |
| 2026-08-18 | 21.80 | 21.80 | 21.58 | 21.60 | -1.463% | 37,936 | -5.850% |
| 2026-08-17 | 21.88 | 21.94 | 21.84 | 21.92 | +0.571% | 13,385 | -7.228% |
| 2026-08-14 | 21.84 | 21.84 | 21.78 | 21.80 | +0.720% | 46,922 | -6.698% |
| 2026-08-13 | 21.62 | 21.71 | 21.62 | 21.64 | -0.210% | 47,834 | -6.025% |
| 2026-08-12 | 21.82 | 21.82 | 21.69 | 21.69 | +0.685% | 12,712 | -6.223% |
| 2026-08-11 | 21.40 | 21.65 | 21.40 | 21.54 | +0.320% | 19,315 | -5.580% |
| 2026-08-10 | 21.43 | 21.52 | 21.41 | 21.47 | +0.360% | 29,764 | -5.278% |
| 2026-08-07 | 21.46 | 21.46 | 21.35 | 21.39 | +0.565% | 63,254 | -4.936% |
| 2026-08-06 | 21.38 | 21.46 | 21.27 | 21.27 | -0.378% | 12,503 | -4.399% |
| 2026-08-05 | 21.51 | 21.53 | 21.35 | 21.35 | -0.128% | 14,392 | -4.761% |
| 2026-08-04 | 21.25 | 21.44 | 21.23 | 21.38 | +0.448% | 19,912 | -4.883% |
| 2026-08-03 | 21.11 | 21.30 | 20.98 | 21.28 | +0.615% | 24,749 | -4.456% |
| 2026-07-31 | 21.20 | 21.20 | 20.94 | 21.15 | +0.545% | 16,065 | -3.869% |
| 2026-07-30 | 20.89 | 21.09 | 20.89 | 21.04 | +2.159% | 23,582 | -3.346% |
| 2026-07-29 | 20.90 | 20.90 | 20.57 | 20.60 | -1.441% | 13,002 | -1.259% |
| 2026-07-28 | 21.01 | 21.01 | 20.86 | 20.90 | -1.455% | 18,229 | -2.682% |
| 2026-07-27 | 21.47 | 21.47 | 21.12 | 21.20 | -0.848% | 35,279 | -4.098% |
| 2026-07-24 | 21.41 | 21.54 | 21.37 | 21.39 | +0.015% | 26,983 | -4.911% |
| 2026-07-23 | 21.47 | 21.49 | 21.38 | 21.38 | +0.063% | 24,905 | -4.896% |
| 2026-07-22 | 21.21 | 21.43 | 21.21 | 21.37 | +0.433% | 13,708 | -4.837% |
| 2026-07-21 | 21.07 | 21.28 | 21.03 | 21.28 | +1.810% | 150,368 | -4.425% |
| 2026-07-20 | 21.03 | 21.03 | 20.88 | 20.90 | -0.095% | 8,022 | -2.695% |
| 2026-07-17 | 20.71 | 20.96 | 20.71 | 20.92 | +0.236% | 32,904 | -2.787% |
| 2026-07-16 | 20.86 | 20.97 | 20.80 | 20.87 | -1.038% | 26,894 | -2.558% |
| 2026-07-15 | 21.18 | 21.18 | 20.96 | 21.09 | +0.109% | 17,179 | -3.570% |
| 2026-07-14 | 21.25 | 21.25 | 21.02 | 21.07 | +0.710% | 45,292 | -3.464% |
| 2026-07-13 | 20.95 | 20.98 | 20.88 | 20.92 | -0.324% | 8,564 | -2.779% |
| 2026-07-10 | 20.94 | 21.04 | 20.89 | 20.99 | -0.011% | 18,425 | -3.094% |
| 2026-07-09 | 21.09 | 21.09 | 20.99 | 20.99 | +0.393% | 22,423 | -3.104% |
| 2026-07-08 | 20.90 | 20.91 | 20.77 | 20.91 | -0.564% | 23,168 | -2.723% |
| 2026-07-07 | 21.12 | 21.12 | 20.97 | 21.02 | -1.017% | 60,239 | -3.272% |
| 2026-07-06 | 21.11 | 21.34 | 21.11 | 21.24 | +0.818% | 18,466 | -4.255% |
| 2026-07-02 | 21.13 | 21.21 | 20.92 | 21.07 | +0.534% | 33,607 | -3.472% |
| 2026-07-01 | 21.11 | 21.21 | 20.94 | 20.96 | -1.561% | 14,883 | -2.957% |
| 2026-06-30 | 21.24 | 21.35 | 21.22 | 21.29 | +0.547% | 39,996 | -4.472% |
| 2026-06-29 | 21.03 | 21.26 | 21.03 | 21.17 | +0.162% | 27,474 | -3.949% |
| 2026-06-26 | 21.18 | 21.30 | 21.05 | 21.14 | -0.896% | 24,771 | -3.793% |
| 2026-06-25 | 21.33 | 21.43 | 21.27 | 21.33 | +0.749% | 15,162 | -4.656% |
| 2026-06-24 | 21.10 | 21.26 | 21.08 | 21.17 | -0.945% | 27,539 | -3.942% |
| 2026-06-23 | 21.27 | 21.47 | 21.27 | 21.37 | -1.624% | 25,763 | -4.849% |
| 2026-06-22 | 21.63 | 21.74 | 21.57 | 21.73 | +1.310% | 72,999 | -6.394% |
| 2026-06-18 | 21.66 | 21.66 | 21.36 | 21.44 | +0.044% | 44,627 | -5.168% |
| 2026-06-17 | 21.57 | 21.78 | 21.35 | 21.43 | -0.789% | 17,309 | -5.127% |
| 2026-06-16 | 21.71 | 21.73 | 21.60 | 21.61 | +0.377% | 13,435 | -5.875% |
| 2026-06-15 | 21.56 | 21.66 | 21.52 | 21.52 | +0.318% | 33,549 | -5.521% |
| 2026-06-12 | 21.25 | 21.53 | 21.25 | 21.46 | +0.866% | 19,333 | -5.220% |
| 2026-06-11 | 21.06 | 21.30 | 21.06 | 21.27 | +2.085% | 66,841 | -4.399% |
| 2026-06-10 | 21.00 | 21.17 | 20.84 | 20.84 | -1.504% | 12,485 | -2.406% |
| 2026-06-09 | 21.27 | 21.36 | 20.89 | 21.16 | -0.313% | 47,674 | -3.873% |
| 2026-06-08 | 21.43 | 21.43 | 21.17 | 21.22 | +0.245% | 18,666 | -4.174% |
| 2026-06-05 | 21.47 | 21.48 | 21.16 | 21.17 | -2.535% | 53,218 | -3.939% |
| 2026-06-04 | 21.57 | 21.74 | 21.51 | 21.72 | +0.374% | 16,897 | -6.374% |
| 2026-06-03 | 21.68 | 21.82 | 21.64 | 21.64 | -0.127% | 8,978 | -6.024% |
| 2026-06-02 | 21.52 | 21.71 | 21.51 | 21.67 | +1.011% | 7,176 | -6.143% |
| 2026-06-01 | 21.31 | 21.53 | 21.31 | 21.45 | -0.784% | 32,957 | -5.195% |
| 2026-05-29 | 21.76 | 21.76 | 21.56 | 21.62 | -0.676% | 81,787 | -5.938% |
| 2026-05-28 | 21.83 | 21.83 | 21.56 | 21.77 | -0.265% | 15,471 | -6.575% |
| 2026-05-27 | 21.75 | 21.92 | 21.75 | 21.82 | -0.989% | 32,513 | -6.822% |
| 2026-05-26 | 22.00 | 22.12 | 22.00 | 22.04 | +1.188% | 99,585 | -7.743% |
| 2026-05-22 | 21.86 | 21.86 | 21.70 | 21.78 | +0.170% | 11,333 | -6.647% |
| 2026-05-21 | 21.59 | 21.81 | 21.59 | 21.75 | +0.171% | 12,227 | -6.488% |
| 2026-05-20 | 21.52 | 21.72 | 21.50 | 21.71 | +1.066% | 16,552 | -6.328% |
| 2026-05-19 | 21.55 | 21.60 | 21.32 | 21.48 | -0.959% | 23,005 | -5.330% |
| 2026-05-18 | 21.69 | 21.73 | 21.56 | 21.69 | -0.006% | 74,443 | -6.238% |
| 2026-05-15 | 22.00 | 22.00 | 21.65 | 21.69 | -1.949% | 23,462 | -6.244% |
| 2026-05-14 | 22.10 | 22.20 | 22.10 | 22.12 | -0.547% | 31,493 | -8.072% |
| 2026-05-13 | 22.33 | 22.33 | 22.16 | 22.24 | -0.277% | 21,459 | -8.574% |
| 2026-05-12 | 22.17 | 22.31 | 22.06 | 22.30 | -0.109% | 26,468 | -8.827% |
| 2026-05-11 | 22.03 | 22.35 | 22.03 | 22.33 | +1.183% | 47,143 | -8.927% |
| 2026-05-08 | 22.14 | 22.17 | 22.05 | 22.07 | +0.288% | 51,332 | -7.850% |
| 2026-05-07 | 22.44 | 22.44 | 21.97 | 22.00 | -1.627% | 18,838 | -7.584% |
| 2026-05-06 | 22.36 | 22.39 | 22.24 | 22.37 | +0.966% | 35,356 | -9.088% |
| 2026-05-05 | 22.11 | 22.21 | 22.01 | 22.16 | +1.497% | 25,974 | -8.210% |
| 2026-05-04 | 21.88 | 21.97 | 21.79 | 21.83 | -0.387% | 52,175 | -6.836% |
| 2026-05-01 | 22.11 | 22.11 | 21.91 | 21.91 | -0.756% | 22,703 | -7.197% |
| 2026-04-30 | 21.87 | 22.10 | 21.87 | 22.08 | +2.353% | 43,501 | -7.898% |
| 2026-04-29 | 21.76 | 21.76 | 21.50 | 21.57 | -0.638% | 19,114 | -5.731% |
| 2026-04-28 | 21.81 | 21.81 | 21.65 | 21.71 | -0.573% | 16,324 | -6.333% |
| 2026-04-27 | 22.10 | 22.10 | 21.82 | 21.84 | -0.474% | 25,112 | -6.869% |
| 2026-04-24 | 21.90 | 21.94 | 21.72 | 21.94 | +0.573% | 22,400 | -7.310% |
| 2026-04-23 | 21.79 | 21.92 | 21.64 | 21.82 | +0.247% | 23,144 | -6.779% |
| 2026-04-22 | 21.82 | 21.82 | 21.65 | 21.76 | +1.336% | 36,201 | -6.549% |
| 2026-04-21 | 21.84 | 21.84 | 21.46 | 21.47 | -1.261% | 22,340 | -5.301% |
| 2026-04-20 | 21.74 | 21.81 | 21.73 | 21.75 | -0.378% | 24,484 | -6.495% |
| 2026-04-17 | 21.82 | 21.87 | 21.67 | 21.83 | +0.363% | 92,787 | -6.848% |
| 2026-04-16 | 21.79 | 21.81 | 21.68 | 21.75 | -0.012% | 14,108 | -6.511% |
| 2026-04-15 | 21.87 | 21.87 | 21.65 | 21.75 | -0.844% | 31,076 | -6.522% |
| 2026-04-14 | 21.95 | 21.97 | 21.77 | 21.94 | +0.553% | 56,366 | -7.311% |
| 2026-04-13 | 21.75 | 21.85 | 21.66 | 21.82 | +0.266% | 38,594 | -6.799% |
| 2026-04-10 | 21.69 | 21.82 | 21.69 | 21.76 | +0.521% | 29,906 | -6.551% |
| 2026-04-09 | 21.59 | 21.80 | 21.58 | 21.65 | +0.457% | 58,937 | -6.064% |
| 2026-04-08 | 21.53 | 21.57 | 21.43 | 21.55 | +2.112% | 16,293 | -5.635% |
| 2026-04-07 | 20.95 | 21.10 | 20.88 | 21.10 | +0.370% | 18,743 | -3.642% |
| 2026-04-06 | 21.03 | 21.07 | 20.93 | 21.03 | +0.368% | 26,762 | -3.286% |
| 2026-04-02 | 20.76 | 21.00 | 20.73 | 20.95 | -0.428% | 50,648 | -2.930% |
| 2026-04-01 | 20.89 | 21.11 | 20.80 | 21.04 | +1.162% | 51,270 | -3.346% |
| 2026-03-31 | 20.62 | 20.87 | 20.59 | 20.80 | +2.014% | 107,210 | -2.223% |
| 2026-03-30 | 20.71 | 20.77 | 20.34 | 20.39 | -0.674% | 31,820 | -0.253% |
| 2026-03-27 | 20.51 | 20.70 | 20.51 | 20.53 | -0.040% | 31,819 | -0.925% |
| 2026-03-26 | 20.71 | 20.79 | 20.53 | 20.53 | -1.686% | 55,030 | -0.965% |
| 2026-03-25 | 20.93 | 20.99 | 20.87 | 20.89 | +1.292% | 40,240 | -2.635% |
| 2026-03-24 | 20.41 | 20.77 | 20.39 | 20.62 | +0.565% | 89,921 | -1.377% |
| 2026-03-23 | 20.44 | 20.73 | 20.40 | 20.50 | +1.394% | 41,128 | -0.819% |
| 2026-03-20 | 20.84 | 20.85 | 20.15 | 20.22 | -2.954% | 58,763 | +0.563% |
| 2026-03-19 | 20.66 | 20.97 | 20.57 | 20.84 | -0.592% | 44,905 | -2.408% |
| 2026-03-18 | 21.09 | 21.16 | 20.96 | 20.96 | -0.726% | 45,854 | -2.985% |
| 2026-03-17 | 21.14 | 21.18 | 21.09 | 21.12 | +0.453% | 66,455 | -3.690% |
| 2026-03-16 | 20.91 | 21.11 | 20.87 | 21.02 | +0.849% | 56,555 | -3.254% |
| 2026-03-13 | 20.98 | 21.12 | 20.78 | 20.84 | -1.006% | 109,609 | -2.432% |
| 2026-03-12 | 21.09 | 21.11 | 20.95 | 21.05 | -0.358% | 96,424 | -3.414% |
| 2026-03-11 | 21.12 | 21.21 | 20.97 | 21.13 | +0.122% | 71,538 | -3.760% |
| 2026-03-10 | 21.11 | 21.34 | 21.08 | 21.11 | +0.357% | 38,061 | -3.643% |
| 2026-03-09 | 20.62 | 21.03 | 20.51 | 21.03 | +0.482% | 55,629 | -3.300% |
| 2026-03-06 | 20.95 | 21.06 | 20.91 | 20.93 | -1.069% | 17,587 | -2.833% |
| 2026-03-05 | 21.27 | 21.27 | 20.99 | 21.16 | -1.498% | 102,576 | -3.872% |
| 2026-03-04 | 21.35 | 21.54 | 21.31 | 21.48 | +0.651% | 48,377 | -5.312% |
| 2026-03-03 | 21.38 | 21.43 | 20.96 | 21.34 | -2.899% | 92,579 | -4.695% |
| 2026-03-02 | 22.00 | 22.02 | 21.73 | 21.98 | +0.114% | 96,086 | -7.458% |
| 2026-02-27 | 21.87 | 21.96 | 21.82 | 21.95 | +0.573% | 58,270 | -7.353% |
| 2026-02-26 | 21.68 | 21.87 | 21.57 | 21.82 | +0.200% | 75,962 | -6.822% |
| 2026-02-25 | 21.77 | 21.87 | 21.62 | 21.78 | +0.422% | 129,291 | -6.636% |
| 2026-02-24 | 21.46 | 21.70 | 21.38 | 21.69 | +1.166% | 45,863 | -6.242% |
| 2026-02-23 | 21.49 | 21.61 | 21.31 | 21.44 | -0.261% | 76,047 | -5.149% |
| 2026-02-20 | 21.26 | 21.52 | 21.26 | 21.50 | +1.094% | 33,740 | -5.396% |
| 2026-02-19 | 21.00 | 21.29 | 21.00 | 21.26 | +0.533% | 34,547 | -4.361% |
| 2026-02-18 | 21.18 | 21.32 | 21.10 | 21.15 | +0.688% | 149,409 | -3.852% |
| 2026-02-17 | 20.84 | 21.07 | 20.77 | 21.01 | -0.202% | 121,096 | -3.190% |
| 2026-02-13 | 20.71 | 21.14 | 20.65 | 21.05 | +1.555% | 42,506 | -3.386% |
| 2026-02-12 | 20.99 | 21.21 | 20.67 | 20.73 | -1.470% | 273,288 | -1.884% |
| 2026-02-11 | 20.94 | 21.07 | 20.82 | 21.04 | +1.402% | 408,741 | -3.326% |
| 2026-02-10 | 20.76 | 20.77 | 20.63 | 20.75 | +0.116% | 26,038 | -1.971% |
| 2026-02-09 | 20.56 | 20.76 | 20.51 | 20.72 | +1.640% | 24,309 | -1.858% |
| 2026-02-06 | 20.01 | 20.40 | 20.01 | 20.39 | +3.665% | 28,250 | -0.248% |
| 2026-02-05 | 19.70 | 19.81 | 19.61 | 19.67 | -1.634% | 30,193 | +3.408% |
| 2026-02-04 | 20.34 | 20.34 | 19.79 | 19.99 | -0.633% | 48,959 | +1.719% |
| 2026-02-03 | 20.10 | 20.20 | 19.93 | 20.12 | +2.190% | 69,499 | +1.075% |
| 2026-02-02 | 19.72 | 19.84 | 19.64 | 19.69 | -0.806% | 29,946 | +3.288% |
| 2026-01-30 | 20.20 | 20.28 | 19.63 | 19.85 | -4.041% | 56,880 | +2.455% |
| 2026-01-29 | 21.06 | 21.06 | 20.36 | 20.68 | -0.773% | 50,293 | -1.685% |
| 2026-01-28 | 20.72 | 20.91 | 20.61 | 20.85 | +1.126% | 99,838 | -2.445% |
| 2026-01-27 | 20.39 | 20.65 | 20.35 | 20.61 | +1.370% | 41,126 | -1.346% |
| 2026-01-26 | 20.43 | 20.50 | 20.29 | 20.34 | +0.733% | 73,879 | +0.005% |
| 2026-01-23 | 20.20 | 20.21 | 20.09 | 20.19 | +0.586% | 7,944 | +0.739% |
| 2026-01-22 | 20.27 | 20.27 | 19.93 | 20.07 | -0.003% | 19,052 | +1.329% |
| 2026-01-21 | 20.05 | 20.08 | 19.91 | 20.07 | +0.981% | 12,263 | +1.326% |
| 2026-01-20 | 19.91 | 20.04 | 19.87 | 19.88 | -0.210% | 15,232 | +2.320% |
| 2026-01-16 | 19.94 | 20.02 | 19.82 | 19.92 | -0.300% | 23,967 | +2.105% |
| 2026-01-15 | 19.96 | 20.08 | 19.94 | 19.98 | +0.470% | 17,396 | +1.799% |
| 2026-01-14 | 19.77 | 19.92 | 19.71 | 19.88 | +0.932% | 64,941 | +2.277% |
| 2026-01-13 | 19.74 | 19.76 | 19.66 | 19.70 | +0.611% | 29,261 | +3.231% |
| 2026-01-12 | 19.50 | 19.64 | 19.49 | 19.58 | +1.076% | 13,677 | +3.862% |
| 2026-01-09 | 19.39 | 19.45 | 19.35 | 19.37 | +1.439% | 11,250 | +4.979% |
| 2026-01-08 | 19.13 | 19.13 | 19.04 | 19.10 | -0.446% | 19,242 | +6.490% |
| 2026-01-07 | 19.28 | 19.28 | 19.16 | 19.18 | -1.398% | 3,506 | +6.015% |
| 2026-01-06 | 19.31 | 19.47 | 19.26 | 19.45 | +0.845% | 20,147 | +4.533% |
| 2026-01-05 | 19.37 | 19.37 | 19.21 | 19.29 | +1.519% | 25,952 | +5.416% |
| 2026-01-02 | 18.86 | 19.03 | 18.86 | 19.00 | +2.021% | 8,064 | +7.017% |
| 2025-12-31 | 18.72 | 18.75 | 18.63 | 18.63 | -0.885% | 15,006 | +9.180% |
| 2025-12-30 | 18.80 | 18.87 | 18.79 | 18.79 | +0.200% | 18,312 | +8.214% |
| 2025-12-29 | 18.80 | 18.80 | 18.71 | 18.75 | -1.323% | 7,261 | +8.430% |
| 2025-12-26 | 18.97 | 19.03 | 18.93 | 19.01 | +0.446% | 8,763 | +6.996% |
| 2025-12-24 | 18.89 | 18.96 | 18.86 | 18.92 | +0.090% | 12,692 | +7.473% |
| 2025-12-23 | 18.85 | 18.92 | 18.83 | 18.91 | +0.165% | 10,523 | +7.570% |
| 2025-12-22 | 18.81 | 18.91 | 18.81 | 18.87 | +1.296% | 9,873 | +7.748% |
| 2025-12-19 | 18.66 | 18.71 | 18.63 | 18.63 | +0.790% | 13,354 | +9.144% |
| 2025-12-18 | 18.43 | 18.62 | 18.43 | 18.49 | +0.770% | 13,635 | +10.006% |
| 2025-12-17 | 18.58 | 18.58 | 18.29 | 18.34 | -1.158% | 9,532 | +10.854% |
| 2025-12-16 | 18.58 | 18.58 | 18.43 | 18.56 | -0.188% | 28,918 | +9.570% |
| 2025-12-15 | 18.62 | 18.63 | 18.55 | 18.59 | +0.216% | 3,151 | +9.363% |
| 2025-12-12 | 18.77 | 18.77 | 18.51 | 18.55 | -1.578% | 13,747 | +9.599% |
| 2025-12-11 | 18.53 | 18.87 | 18.53 | 18.85 | +1.059% | 17,951 | +7.870% |
| 2025-12-10 | 18.40 | 18.67 | 18.36 | 18.65 | +1.138% | 17,182 | +9.012% |
| 2025-12-09 | 18.37 | 18.54 | 18.37 | 18.45 | +0.425% | 9,003 | +10.253% |
| 2025-12-08 | 18.58 | 18.58 | 18.37 | 18.37 | -0.442% | 55,229 | +10.721% |
| 2025-12-05 | 18.60 | 18.60 | 18.45 | 18.45 | -0.726% | 7,535 | +10.232% |
| 2025-12-04 | 18.51 | 18.65 | 18.51 | 18.58 | +0.478% | 12,047 | +9.432% |
| 2025-12-03 | 18.37 | 18.51 | 18.34 | 18.50 | +0.598% | 13,093 | +9.955% |
| 2025-12-02 | 18.43 | 18.43 | 18.32 | 18.39 | +0.050% | 12,259 | +10.612% |
| 2025-12-01 | 18.50 | 18.50 | 18.38 | 18.38 | -1.164% | 22,322 | +10.667% |
| 2025-11-28 | 18.49 | 18.62 | 18.49 | 18.59 | +0.663% | 21,586 | +9.379% |
| 2025-11-26 | 18.34 | 18.52 | 18.34 | 18.47 | +1.544% | 10,047 | +10.103% |
| 2025-11-25 | 18.16 | 18.22 | 18.02 | 18.19 | +0.337% | 18,693 | +11.803% |
| 2025-11-24 | 17.85 | 18.15 | 17.83 | 18.13 | +1.678% | 12,507 | +12.180% |
| 2025-11-21 | 17.72 | 17.89 | 17.71 | 17.83 | -0.118% | 3,426 | +14.063% |
| 2025-11-20 | 18.50 | 18.52 | 17.84 | 17.85 | -1.923% | 21,077 | +13.928% |
| 2025-11-19 | 18.31 | 18.39 | 18.13 | 18.20 | -0.078% | 223,733 | +11.737% |
| 2025-11-18 | 18.04 | 18.34 | 18.03 | 18.21 | +0.133% | 19,842 | +11.650% |
| 2025-11-17 | 18.45 | 18.45 | 18.13 | 18.19 | -1.028% | 104,410 | +11.798% |
| 2025-11-14 | 18.14 | 18.56 | 18.14 | 18.38 | -0.225% | 9,350 | +10.649% |
| 2025-11-13 | 18.79 | 18.79 | 18.42 | 18.42 | -2.512% | 8,441 | +10.400% |
| 2025-11-12 | 18.86 | 18.91 | 18.84 | 18.89 | +0.684% | 30,549 | +7.627% |
| 2025-11-11 | 18.75 | 18.78 | 18.75 | 18.77 | -0.494% | 1,191 | +8.363% |
| 2025-11-10 | 18.84 | 18.89 | 18.69 | 18.86 | +1.483% | 15,620 | +7.827% |
| 2025-11-07 | 18.32 | 18.61 | 18.32 | 18.58 | +1.140% | 2,217 | +9.426% |
| 2025-11-06 | 18.48 | 18.55 | 18.37 | 18.37 | -1.184% | 9,721 | +10.673% |
| 2025-11-05 | 18.48 | 18.63 | 18.47 | 18.59 | +1.289% | 3,943 | +9.363% |
| 2025-11-04 | 18.45 | 18.54 | 18.34 | 18.36 | -2.230% | 20,368 | +10.773% |
| 2025-11-03 | 18.77 | 18.80 | 18.73 | 18.78 | -0.163% | 10,359 | +8.303% |
| 2025-10-31 | 18.84 | 18.90 | 18.72 | 18.81 | -0.040% | 16,870 | +8.126% |
| 2025-10-30 | 18.84 | 19.00 | 18.82 | 18.82 | -0.761% | 15,753 | +8.083% |
| 2025-10-29 | 19.00 | 19.10 | 18.88 | 18.96 | +0.661% | 10,232 | +7.261% |
| 2025-10-28 | 18.82 | 18.95 | 18.81 | 18.84 | -0.562% | 56,246 | +7.970% |
| 2025-10-27 | 18.98 | 18.98 | 18.88 | 18.94 | -0.206% | 4,969 | +7.363% |
| 2025-10-24 | 18.97 | 19.04 | 18.97 | 18.98 | +1.090% | 26,070 | +7.142% |
| 2025-10-23 | 18.73 | 18.87 | 18.67 | 18.78 | +1.676% | 49,068 | +8.310% |
| 2025-10-22 | 18.53 | 18.62 | 18.29 | 18.47 | -1.096% | 45,863 | +10.125% |
| 2025-10-21 | 18.67 | 18.77 | 18.62 | 18.67 | -2.041% | 4,979 | +8.918% |
| 2025-10-20 | 19.07 | 19.08 | 19.01 | 19.06 | +1.599% | 10,196 | +6.695% |
| 2025-10-17 | 18.92 | 18.92 | 18.63 | 18.76 | -1.548% | 15,012 | +8.401% |
| 2025-10-16 | 19.32 | 19.32 | 18.98 | 19.05 | -0.574% | 10,535 | +6.723% |
| 2025-10-15 | 19.18 | 19.26 | 18.99 | 19.16 | +1.001% | 15,498 | +6.111% |
| 2025-10-14 | 18.67 | 19.09 | 18.67 | 18.98 | +0.557% | 20,013 | +7.173% |
| 2025-10-13 | 18.74 | 18.89 | 18.74 | 18.87 | +2.415% | 6,633 | +7.769% |
| 2025-10-10 | 18.92 | 18.92 | 18.43 | 18.43 | -2.125% | 38,968 | +10.372% |
| 2025-10-09 | 19.06 | 19.06 | 18.74 | 18.82 | -0.764% | 19,065 | +8.027% |
| 2025-10-08 | 18.83 | 18.98 | 18.83 | 18.97 | +1.398% | 9,866 | +7.202% |
| 2025-10-07 | 18.82 | 18.82 | 18.63 | 18.71 | -0.328% | 5,752 | +8.700% |
| 2025-10-06 | 18.75 | 18.85 | 18.66 | 18.77 | +0.754% | 11,622 | +8.344% |
| 2025-10-03 | 18.57 | 18.73 | 18.57 | 18.63 | +0.374% | 11,933 | +9.161% |
| 2025-10-02 | 18.58 | 18.61 | 18.37 | 18.56 | +0.189% | 61,177 | +9.570% |
| 2025-10-01 | 18.41 | 18.54 | 18.38 | 18.52 | +1.090% | 21,383 | +9.777% |
| 2025-09-30 | 18.23 | 18.36 | 18.23 | 18.33 | +0.142% | 24,438 | +10.973% |
| 2025-09-29 | 18.29 | 18.35 | 18.25 | 18.30 | +0.712% | 34,488 | +11.130% |
| 2025-09-26 | 18.07 | 18.20 | 18.07 | 18.17 | +0.746% | 31,604 | +11.921% |
| 2025-09-25 | 17.99 | 18.09 | 17.96 | 18.04 | -0.821% | 24,815 | +12.757% |
| 2025-09-24 | 18.23 | 18.29 | 18.18 | 18.18 | -0.090% | 23,596 | +11.831% |
| 2025-09-23 | 18.33 | 18.36 | 18.20 | 18.20 | -0.215% | 36,307 | +11.730% |
| 2025-09-22 | 18.07 | 18.24 | 18.04 | 18.24 | +0.803% | 19,950 | +11.490% |
| 2025-09-19 | 18.04 | 18.16 | 17.95 | 18.09 | +0.724% | 23,947 | +12.385% |
| 2025-09-18 | 17.87 | 18.02 | 17.87 | 17.96 | +0.669% | 26,541 | +13.198% |
| 2025-09-17 | 17.93 | 17.94 | 17.80 | 17.85 | -0.444% | 31,716 | +13.956% |
| 2025-09-16 | 18.02 | 18.09 | 17.81 | 17.93 | -0.077% | 32,764 | +13.450% |
| 2025-09-15 | 17.88 | 18.00 | 17.87 | 17.94 | +0.787% | 28,832 | +13.363% |
| 2025-09-12 | 17.75 | 17.85 | 17.75 | 17.80 | -0.003% | 55,938 | +14.255% |
| 2025-09-11 | 17.67 | 17.84 | 17.67 | 17.80 | +0.675% | 8,716 | +14.252% |
| 2025-09-10 | 17.45 | 17.73 | 17.45 | 17.68 | +1.697% | 19,639 | +15.023% |
| 2025-09-09 | 17.38 | 17.40 | 17.33 | 17.39 | +0.254% | 10,415 | +16.975% |
| 2025-09-08 | 17.33 | 17.38 | 17.30 | 17.34 | +0.269% | 12,029 | +17.272% |
| 2025-09-05 | 17.27 | 17.31 | 17.12 | 17.29 | +0.112% | 8,301 | +17.588% |
| 2025-09-04 | 17.22 | 17.28 | 17.22 | 17.27 | +0.421% | 28,332 | +17.720% |
| 2025-09-03 | 17.29 | 17.29 | 17.18 | 17.20 | -0.072% | 21,113 | +18.215% |
| 2025-09-02 | 17.13 | 17.21 | 17.13 | 17.21 | -0.062% | 25,267 | +18.130% |
| 2025-08-29 | 17.17 | 17.23 | 17.15 | 17.23 | -0.344% | 1,399 | +18.057% |
| 2025-08-28 | 17.26 | 17.31 | 17.25 | 17.29 | +0.471% | 14,312 | +17.652% |
| 2025-08-27 | 17.12 | 17.21 | 17.12 | 17.20 | +0.104% | 4,734 | +18.206% |
| 2025-08-26 | 17.12 | 17.19 | 17.12 | 17.19 | +0.506% | 1,030 | +18.329% |
| 2025-08-25 | 17.13 | 17.13 | 17.09 | 17.10 | -0.218% | 2,299 | +18.928% |
| 2025-08-22 | 17.10 | 17.17 | 17.03 | 17.14 | +1.514% | 16,901 | +18.668% |
| 2025-08-21 | 16.88 | 16.92 | 16.86 | 16.88 | -0.094% | 4,073 | +20.465% |
| 2025-08-20 | 16.80 | 16.90 | 16.80 | 16.90 | -0.075% | 6,955 | +20.351% |
| 2025-08-19 | 17.00 | 17.00 | 16.89 | 16.91 | -0.813% | 4,062 | +20.262% |
| 2025-08-18 | 17.05 | 17.08 | 17.00 | 17.05 | -0.012% | 11,407 | +19.284% |
| 2025-08-15 | 17.07 | 17.10 | 17.03 | 17.05 | -0.318% | 5,832 | +19.269% |
| 2025-08-14 | 17.14 | 17.14 | 17.07 | 17.11 | -0.481% | 4,900 | +18.890% |
| 2025-08-13 | 17.25 | 17.25 | 17.06 | 17.19 | +0.424% | 22,864 | +18.318% |
| 2025-08-12 | 17.04 | 17.14 | 17.02 | 17.11 | +1.302% | 6,541 | +18.820% |
| 2025-08-11 | 16.94 | 16.94 | 16.87 | 16.89 | -0.414% | 3,157 | +20.368% |
| 2025-08-08 | 17.04 | 17.04 | 16.96 | 16.97 | -0.233% | 3,636 | +19.869% |
| 2025-08-07 | 17.10 | 17.24 | 17.00 | 17.00 | -0.381% | 24,409 | +19.589% |
| 2025-08-06 | 17.27 | 17.27 | 17.07 | 17.07 | -0.026% | 9,592 | +19.134% |
| 2025-08-05 | 17.08 | 17.09 | 17.01 | 17.07 | +0.114% | 6,812 | +19.103% |
| 2025-08-04 | 17.04 | 17.05 | 17.01 | 17.05 | +1.079% | 1,110 | +19.238% |
| 2025-08-01 | 16.75 | 16.88 | 16.75 | 16.87 | -0.628% | 5,442 | +20.525% |
| 2025-07-31 | 17.10 | 17.10 | 16.98 | 16.98 | -0.208% | 2,994 | +19.768% |
| 2025-07-30 | 17.08 | 17.08 | 16.99 | 17.02 | +0.029% | 2,942 | +19.519% |
| 2025-07-29 | 16.96 | 17.05 | 16.95 | 17.01 | +0.399% | 4,881 | +19.554% |
| 2025-07-28 | 17.03 | 17.03 | 16.91 | 16.94 | -0.456% | 9,212 | +20.031% |
| 2025-07-25 | 16.93 | 17.03 | 16.93 | 17.02 | +0.618% | 3,927 | +19.484% |
| 2025-07-24 | 16.84 | 16.92 | 16.84 | 16.92 | +0.003% | 812 | +20.222% |
| 2025-07-23 | 16.92 | 16.97 | 16.86 | 16.91 | +0.714% | 4,834 | +20.225% |
| 2025-07-22 | 16.59 | 16.80 | 16.59 | 16.80 | +1.023% | 26,322 | +21.084% |
| 2025-07-21 | 16.70 | 16.77 | 16.63 | 16.63 | -0.244% | 5,830 | +22.322% |
| 2025-07-18 | 16.66 | 16.76 | 16.63 | 16.67 | +0.223% | 7,878 | +22.024% |
| 2025-07-17 | 16.51 | 16.65 | 16.49 | 16.63 | +0.677% | 12,259 | +22.295% |
| 2025-07-16 | 16.54 | 16.54 | 16.41 | 16.52 | +0.193% | 20,332 | +23.124% |
| 2025-07-15 | 16.61 | 16.77 | 16.48 | 16.48 | -1.174% | 87,907 | +23.361% |
| 2025-07-14 | 16.63 | 16.73 | 16.62 | 16.68 | +0.336% | 69,721 | +21.912% |
| 2025-07-11 | 16.58 | 16.66 | 16.57 | 16.63 | +0.211% | 13,440 | +22.322% |
| 2025-07-10 | 16.51 | 16.65 | 16.51 | 16.59 | -0.057% | 2,582 | +22.580% |
| 2025-07-09 | 16.49 | 16.62 | 16.46 | 16.60 | +0.816% | 50,710 | +22.511% |
| 2025-07-08 | 16.47 | 16.50 | 16.42 | 16.46 | +0.162% | 2,314 | +23.511% |
| 2025-07-07 | 16.48 | 16.48 | 16.37 | 16.44 | -0.314% | 6,166 | +23.712% |
| 2025-07-03 | 16.48 | 16.53 | 16.48 | 16.49 | +0.152% | 819 | +23.324% |
| 2025-07-02 | 16.33 | 16.46 | 16.33 | 16.46 | +1.136% | 3,977 | +23.511% |
| 2025-07-01 | 16.33 | 16.36 | 16.26 | 16.28 | -0.398% | 6,756 | +24.915% |
| 2025-06-30 | 16.27 | 16.34 | 16.27 | 16.34 | +0.203% | 5,166 | +24.418% |
| 2025-06-27 | 16.29 | 16.38 | 16.28 | 16.31 | +0.048% | 6,308 | +24.670% |
| 2025-06-26 | 16.13 | 16.30 | 16.13 | 16.30 | +1.646% | 8,138 | +24.731% |
| 2025-06-25 | 16.08 | 16.09 | 16.02 | 16.04 | -0.435% | 8,284 | +26.784% |
| 2025-06-24 | 16.01 | 16.14 | 16.01 | 16.11 | +0.562% | 6,646 | +26.233% |
| 2025-06-23 | 15.92 | 16.13 | 15.92 | 16.02 | +0.313% | 5,209 | +26.942% |
| 2025-06-20 | 16.00 | 16.06 | 15.95 | 15.97 | -0.358% | 7,918 | +27.339% |
| 2025-06-18 | 16.09 | 16.11 | 16.00 | 16.03 | -0.234% | 8,825 | +26.883% |
| 2025-06-17 | 16.11 | 16.16 | 16.06 | 16.07 | -0.217% | 3,587 | +26.586% |
| 2025-06-16 | 16.10 | 16.22 | 16.09 | 16.10 | +0.062% | 9,769 | +26.311% |
| 2025-06-13 | 16.08 | 16.09 | 16.01 | 16.09 | +0.124% | 3,950 | +26.390% |
| 2025-06-12 | 15.98 | 16.07 | 15.98 | 16.07 | +1.069% | 16,758 | +26.547% |
| 2025-06-11 | 15.83 | 15.90 | 15.83 | 15.90 | +0.760% | 2,347 | +27.900% |
| 2025-06-10 | 15.89 | 15.89 | 15.75 | 15.78 | -0.623% | 4,877 | +28.873% |
| 2025-06-09 | 15.90 | 15.93 | 15.86 | 15.88 | +0.182% | 3,456 | +28.070% |
| 2025-06-06 | 15.86 | 15.86 | 15.83 | 15.85 | +0.630% | 1,632 | +28.303% |
| 2025-06-05 | 15.91 | 15.91 | 15.72 | 15.75 | -0.530% | 2,463 | +29.112% |
| 2025-06-04 | 15.88 | 15.88 | 15.82 | 15.83 | -0.033% | 9,344 | +28.427% |
| 2025-06-03 | 15.76 | 15.86 | 15.76 | 15.84 | +0.783% | 3,253 | +28.384% |
| 2025-06-02 | 15.59 | 15.72 | 15.59 | 15.72 | +1.186% | 17,418 | +29.390% |
| 2025-05-30 | 15.45 | 15.54 | 15.45 | 15.53 | +0.017% | 3,904 | +30.924% |
| 2025-05-29 | 15.53 | 15.54 | 15.50 | 15.53 | -0.225% | 1,497 | +30.947% |
| 2025-05-28 | 15.62 | 15.63 | 15.54 | 15.56 | -0.860% | 4,391 | +30.653% |
| 2025-05-27 | 15.61 | 15.72 | 15.58 | 15.70 | +1.421% | 6,631 | +29.529% |
| 2025-05-23 | 15.37 | 15.52 | 15.37 | 15.48 | +0.650% | 10,086 | +31.370% |
| 2025-05-22 | 15.33 | 15.40 | 15.27 | 15.38 | -0.195% | 8,737 | +32.224% |
| 2025-05-21 | 15.47 | 15.57 | 15.39 | 15.41 | -0.773% | 25,392 | +31.967% |
| 2025-05-20 | 15.43 | 15.53 | 15.43 | 15.53 | +0.518% | 14,243 | +30.947% |
| 2025-05-19 | 15.39 | 15.47 | 15.39 | 15.45 | +0.227% | 11,706 | +31.625% |
| 2025-05-16 | 15.29 | 15.41 | 15.28 | 15.41 | +0.806% | 1,749 | +31.924% |
| 2025-05-15 | 15.16 | 15.30 | 15.14 | 15.29 | +0.884% | 12,977 | +32.987% |
| 2025-05-14 | 15.20 | 15.20 | 15.16 | 15.16 | -0.767% | 1,591 | +34.163% |
| 2025-05-13 | 15.18 | 15.32 | 15.18 | 15.28 | +1.092% | 9,568 | +33.133% |
| 2025-05-12 | 15.06 | 15.15 | 15.06 | 15.11 | +0.834% | 12,616 | +34.587% |
| 2025-05-09 | 14.97 | 14.98 | 14.89 | 14.98 | +0.335% | 9,452 | +35.710% |
| 2025-05-08 | 14.92 | 15.03 | 14.92 | 14.94 | +1.117% | 9,200 | +36.164% |
| 2025-05-07 | 14.84 | 14.86 | 14.72 | 14.77 | -0.939% | 15,113 | +37.685% |
| 2025-05-06 | 14.77 | 14.93 | 14.77 | 14.91 | +0.880% | 7,994 | +36.392% |
| 2025-05-05 | 14.72 | 14.80 | 14.72 | 14.78 | -0.068% | 12,969 | +37.592% |
| 2025-05-02 | 14.69 | 14.84 | 14.69 | 14.79 | +1.510% | 4,886 | +37.499% |
| 2025-05-01 | 14.54 | 14.62 | 14.49 | 14.57 | +1.147% | 4,240 | +39.575% |
| 2025-04-30 | 14.24 | 14.40 | 14.24 | 14.40 | -0.519% | 5,257 | +41.176% |
| 2025-04-29 | 14.49 | 14.49 | 14.44 | 14.48 | -0.081% | 7,857 | +40.443% |
| 2025-04-28 | 14.45 | 14.49 | 14.35 | 14.49 | +0.540% | 4,784 | +40.329% |
| 2025-04-25 | 14.39 | 14.44 | 14.31 | 14.41 | +0.166% | 13,435 | +41.087% |
| 2025-04-24 | 14.15 | 14.39 | 14.14 | 14.39 | +2.420% | 4,152 | +41.321% |
| 2025-04-23 | 14.17 | 14.23 | 14.03 | 14.05 | +0.501% | 27,477 | +44.741% |
| 2025-04-22 | 13.86 | 13.99 | 13.86 | 13.98 | +1.821% | 24,441 | +45.466% |
| 2025-04-21 | 13.77 | 13.79 | 13.61 | 13.73 | -1.303% | 1,968 | +48.114% |
| 2025-04-17 | 13.92 | 14.00 | 13.84 | 13.91 | +0.888% | 5,845 | +46.185% |
| 2025-04-16 | 13.81 | 13.88 | 13.71 | 13.79 | +0.028% | 14,509 | +47.483% |
| 2025-04-15 | 13.88 | 13.88 | 13.61 | 13.79 | +0.474% | 17,029 | +47.523% |
| 2025-04-14 | 13.76 | 13.76 | 13.69 | 13.72 | 0.000% | 1,868 | +48.222% |