QBUF
Innovator Nasdaq-100 10 Buffer ETF Quarterly
stockNASDAQETF
Market OpenOct 5, 2026 10:55:38 AM EDT
31.06USD+0.249%(+0.08)33,110
31.00Bid31.10Ask0.10SpreadQBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.06 | 31.06 | 31.06 | 31.06 | +0.249% | 33,110 | 0.000% |
| 2026-10-02 | 31.02 | 31.04 | 30.94 | 30.98 | +0.374% | 198,621 | +0.249% |
| 2026-10-01 | 30.90 | 30.92 | 30.78 | 30.87 | -0.008% | 114,395 | +0.624% |
| 2026-09-30 | 30.85 | 31.08 | 30.85 | 30.87 | -0.016% | 271,869 | +0.615% |
| 2026-09-29 | 31.00 | 31.00 | 30.82 | 30.88 | -0.032% | 206,121 | +0.599% |
| 2026-09-28 | 30.94 | 30.96 | 30.83 | 30.89 | -0.851% | 333,026 | +0.567% |
| 2026-09-25 | 31.13 | 31.18 | 31.03 | 31.15 | +0.209% | 13,161 | -0.289% |
| 2026-09-24 | 30.93 | 31.11 | 30.92 | 31.09 | +0.032% | 9,975 | -0.080% |
| 2026-09-23 | 31.33 | 31.33 | 31.02 | 31.07 | -0.585% | 25,328 | -0.048% |
| 2026-09-22 | 31.23 | 31.30 | 31.14 | 31.26 | +0.427% | 21,276 | -0.633% |
| 2026-09-21 | 30.94 | 31.14 | 30.83 | 31.13 | +1.291% | 39,597 | -0.209% |
| 2026-09-18 | 30.66 | 30.75 | 30.66 | 30.73 | +0.125% | 8,543 | +1.079% |
| 2026-09-17 | 30.64 | 30.72 | 30.64 | 30.69 | +0.250% | 9,854 | +1.206% |
| 2026-09-16 | 30.65 | 30.66 | 30.56 | 30.61 | +0.012% | 12,896 | +1.458% |
| 2026-09-15 | 30.66 | 30.66 | 30.58 | 30.61 | -0.131% | 8,115 | +1.470% |
| 2026-09-14 | 30.63 | 30.68 | 30.58 | 30.65 | -0.147% | 11,097 | +1.338% |
| 2026-09-11 | 30.74 | 30.74 | 30.68 | 30.70 | +0.212% | 26,452 | +1.189% |
| 2026-09-10 | 30.63 | 30.69 | 30.60 | 30.63 | -0.295% | 30,754 | +1.404% |
| 2026-09-09 | 30.81 | 30.81 | 30.69 | 30.72 | -0.112% | 9,347 | +1.105% |
| 2026-09-08 | 30.94 | 30.94 | 30.72 | 30.75 | -0.032% | 9,561 | +0.992% |
| 2026-09-04 | 30.72 | 30.80 | 30.71 | 30.76 | +0.080% | 19,596 | +0.959% |
| 2026-09-03 | 30.68 | 30.79 | 30.68 | 30.74 | +0.405% | 14,940 | +1.040% |
| 2026-09-02 | 30.65 | 30.65 | 30.59 | 30.62 | +0.102% | 14,594 | +1.449% |
| 2026-09-01 | 30.63 | 30.66 | 30.55 | 30.59 | -0.536% | 37,704 | +1.553% |
| 2026-08-31 | 30.76 | 30.76 | 30.69 | 30.75 | +0.032% | 8,140 | +1.008% |
| 2026-08-28 | 30.85 | 30.91 | 30.70 | 30.74 | -0.292% | 19,284 | +1.041% |
| 2026-08-27 | 30.80 | 30.83 | 30.76 | 30.83 | +0.432% | 14,411 | +0.746% |
| 2026-08-26 | 30.64 | 30.73 | 30.63 | 30.70 | +0.073% | 21,999 | +1.182% |
| 2026-08-25 | 30.69 | 30.70 | 30.62 | 30.68 | +0.245% | 6,669 | +1.255% |
| 2026-08-24 | 30.68 | 30.68 | 30.51 | 30.60 | -0.423% | 38,219 | +1.503% |
| 2026-08-21 | 30.68 | 30.75 | 30.66 | 30.73 | +0.277% | 15,006 | +1.074% |
| 2026-08-20 | 30.74 | 30.74 | 30.59 | 30.64 | -0.330% | 23,307 | +1.354% |
| 2026-08-19 | 30.78 | 30.84 | 30.68 | 30.75 | -0.076% | 18,462 | +1.019% |
| 2026-08-18 | 30.84 | 30.84 | 30.72 | 30.77 | -0.694% | 8,645 | +0.942% |
| 2026-08-17 | 31.05 | 31.09 | 30.97 | 30.98 | -0.096% | 4,726 | +0.242% |
| 2026-08-14 | 31.13 | 31.13 | 30.96 | 31.01 | -0.065% | 10,210 | +0.146% |
| 2026-08-13 | 30.99 | 31.09 | 30.93 | 31.04 | +0.453% | 15,041 | +0.081% |
| 2026-08-12 | 30.90 | 30.94 | 30.85 | 30.89 | +0.377% | 16,137 | +0.534% |
| 2026-08-11 | 30.85 | 30.85 | 30.75 | 30.78 | -0.149% | 8,595 | +0.913% |
| 2026-08-10 | 30.86 | 30.88 | 30.81 | 30.82 | -0.123% | 13,705 | +0.762% |
| 2026-08-07 | 30.82 | 30.89 | 30.74 | 30.86 | +0.515% | 12,573 | +0.638% |
| 2026-08-06 | 30.68 | 30.75 | 30.67 | 30.70 | -0.251% | 19,817 | +1.156% |
| 2026-08-05 | 30.85 | 30.91 | 30.78 | 30.78 | -0.155% | 68,616 | +0.902% |
| 2026-08-04 | 30.60 | 30.85 | 30.60 | 30.83 | +1.370% | 11,574 | +0.746% |
| 2026-08-03 | 30.13 | 30.43 | 30.13 | 30.41 | +0.836% | 17,319 | +2.126% |
| 2026-07-31 | 30.20 | 30.20 | 29.96 | 30.16 | +0.487% | 21,138 | +2.980% |
| 2026-07-30 | 29.76 | 30.05 | 29.76 | 30.02 | +1.580% | 32,427 | +3.482% |
| 2026-07-29 | 29.88 | 29.95 | 29.52 | 29.55 | -1.078% | 64,141 | +5.117% |
| 2026-07-28 | 29.87 | 29.94 | 29.69 | 29.87 | -0.300% | 34,192 | +3.984% |
| 2026-07-27 | 30.21 | 30.21 | 29.86 | 29.96 | -0.050% | 23,465 | +3.672% |
| 2026-07-24 | 30.05 | 30.16 | 29.96 | 29.98 | -0.462% | 16,537 | +3.620% |
| 2026-07-23 | 30.25 | 30.27 | 30.05 | 30.11 | -0.990% | 31,714 | +3.141% |
| 2026-07-22 | 30.50 | 30.50 | 30.41 | 30.41 | -0.238% | 18,355 | +2.121% |
| 2026-07-21 | 30.38 | 30.51 | 30.35 | 30.49 | +0.952% | 21,113 | +1.878% |
| 2026-07-20 | 30.26 | 30.37 | 30.20 | 30.20 | +0.018% | 23,140 | +2.848% |
| 2026-07-17 | 30.13 | 30.32 | 29.98 | 30.19 | -0.598% | 24,917 | +2.866% |
| 2026-07-16 | 30.60 | 30.60 | 30.32 | 30.38 | -0.747% | 18,490 | +2.251% |
| 2026-07-15 | 30.75 | 30.75 | 30.47 | 30.61 | -0.114% | 38,876 | +1.487% |
| 2026-07-14 | 30.60 | 30.68 | 30.58 | 30.64 | +0.531% | 59,381 | +1.371% |
| 2026-07-13 | 30.56 | 30.60 | 30.43 | 30.48 | -0.884% | 23,296 | +1.909% |
| 2026-07-10 | 30.64 | 30.77 | 30.59 | 30.75 | +0.378% | 39,667 | +1.008% |
| 2026-07-09 | 30.60 | 30.67 | 30.53 | 30.63 | +0.675% | 24,178 | +1.390% |
| 2026-07-08 | 30.31 | 30.43 | 30.22 | 30.43 | +0.243% | 93,019 | +2.075% |
| 2026-07-07 | 30.49 | 30.49 | 30.29 | 30.36 | -0.812% | 27,261 | +2.323% |
| 2026-07-06 | 30.58 | 30.66 | 30.55 | 30.60 | +0.632% | 47,576 | +1.491% |
| 2026-07-02 | 30.57 | 30.73 | 30.28 | 30.41 | -0.721% | 59,614 | +2.133% |
| 2026-07-01 | 30.64 | 30.74 | 30.59 | 30.63 | -0.436% | 166,474 | +1.397% |
| 2026-06-30 | 30.76 | 30.80 | 30.73 | 30.77 | -0.029% | 222,371 | +0.955% |
| 2026-06-29 | 30.75 | 30.79 | 30.74 | 30.77 | +0.033% | 71,500 | +0.926% |
| 2026-06-26 | 30.72 | 30.78 | 30.71 | 30.77 | +0.108% | 28,149 | +0.959% |
| 2026-06-25 | 30.69 | 30.76 | 30.69 | 30.73 | -0.059% | 21,857 | +1.068% |
| 2026-06-24 | 30.77 | 30.77 | 30.71 | 30.75 | +0.016% | 25,411 | +1.008% |
| 2026-06-23 | 30.75 | 30.77 | 30.72 | 30.75 | 0.000% | 33,013 | +1.025% |
| 2026-06-22 | 30.79 | 30.79 | 30.72 | 30.75 | +0.065% | 22,548 | +1.025% |
| 2026-06-18 | 30.73 | 30.73 | 30.70 | 30.73 | +0.081% | 30,184 | +1.090% |
| 2026-06-17 | 30.70 | 30.73 | 30.70 | 30.70 | -0.016% | 11,594 | +1.173% |
| 2026-06-16 | 30.73 | 30.73 | 30.69 | 30.70 | -0.016% | 14,077 | +1.156% |
| 2026-06-15 | 30.72 | 30.73 | 30.69 | 30.71 | +0.016% | 17,414 | +1.140% |
| 2026-06-12 | 30.71 | 30.73 | 30.67 | 30.70 | +0.114% | 7,090 | +1.156% |
| 2026-06-11 | 30.61 | 30.70 | 30.61 | 30.67 | +0.147% | 8,617 | +1.272% |
| 2026-06-10 | 30.64 | 30.67 | 30.62 | 30.63 | -0.065% | 7,404 | +1.420% |
| 2026-06-09 | 30.66 | 30.69 | 30.57 | 30.64 | -0.064% | 18,715 | +1.354% |
| 2026-06-08 | 30.70 | 30.70 | 30.63 | 30.66 | +0.129% | 11,824 | +1.289% |
| 2026-06-05 | 30.70 | 30.70 | 30.59 | 30.63 | -0.275% | 12,858 | +1.420% |
| 2026-06-04 | 30.70 | 30.71 | 30.67 | 30.71 | +0.080% | 8,664 | +1.142% |
| 2026-06-03 | 30.67 | 30.71 | 30.67 | 30.68 | -0.010% | 19,128 | +1.222% |
| 2026-06-02 | 30.70 | 30.70 | 30.64 | 30.69 | +0.026% | 38,522 | +1.212% |
| 2026-06-01 | 30.64 | 30.69 | 30.64 | 30.68 | +0.065% | 18,528 | +1.239% |
| 2026-05-29 | 30.66 | 30.70 | 30.63 | 30.66 | 0.000% | 14,034 | +1.305% |
| 2026-05-28 | 30.64 | 30.70 | 30.61 | 30.66 | +0.098% | 11,544 | +1.305% |
| 2026-05-27 | 30.71 | 30.71 | 30.61 | 30.63 | 0.000% | 9,605 | +1.404% |
| 2026-05-26 | 30.70 | 30.70 | 30.60 | 30.63 | +0.033% | 13,733 | +1.404% |
| 2026-05-22 | 30.64 | 30.65 | 30.60 | 30.62 | +0.049% | 9,179 | +1.437% |
| 2026-05-21 | 30.61 | 30.63 | 30.57 | 30.61 | +0.048% | 12,655 | +1.487% |
| 2026-05-20 | 30.61 | 30.62 | 30.55 | 30.59 | +0.083% | 29,202 | +1.535% |
| 2026-05-19 | 30.60 | 30.60 | 30.53 | 30.57 | +0.000% | 16,692 | +1.619% |
| 2026-05-18 | 30.53 | 30.59 | 30.52 | 30.56 | +0.033% | 10,278 | +1.620% |
| 2026-05-15 | 30.57 | 30.59 | 30.53 | 30.55 | -0.082% | 8,680 | +1.653% |
| 2026-05-14 | 30.60 | 30.60 | 30.53 | 30.58 | +0.119% | 12,358 | +1.570% |
| 2026-05-13 | 30.58 | 30.58 | 30.51 | 30.54 | +0.028% | 10,677 | +1.690% |
| 2026-05-12 | 30.50 | 30.56 | 30.48 | 30.54 | +0.016% | 8,499 | +1.719% |
| 2026-05-11 | 30.55 | 30.58 | 30.51 | 30.53 | +0.082% | 21,194 | +1.736% |
| 2026-05-08 | 30.61 | 30.61 | 30.49 | 30.50 | +0.066% | 26,587 | +1.819% |
| 2026-05-07 | 30.47 | 30.51 | 30.46 | 30.48 | +0.016% | 38,303 | +1.886% |
| 2026-05-06 | 30.48 | 30.51 | 30.44 | 30.48 | +0.148% | 84,544 | +1.903% |
| 2026-05-05 | 30.49 | 30.49 | 30.42 | 30.43 | +0.016% | 27,115 | +2.054% |
| 2026-05-04 | 30.42 | 30.46 | 30.38 | 30.43 | -0.016% | 29,612 | +2.070% |
| 2026-05-01 | 30.43 | 30.46 | 30.40 | 30.43 | +0.099% | 10,583 | +2.054% |
| 2026-04-30 | 30.38 | 30.42 | 30.34 | 30.41 | +0.165% | 17,639 | +2.154% |
| 2026-04-29 | 30.32 | 30.38 | 30.31 | 30.36 | +0.066% | 12,238 | +2.323% |
| 2026-04-28 | 30.32 | 30.35 | 30.30 | 30.34 | -0.082% | 9,833 | +2.390% |
| 2026-04-27 | 30.38 | 30.38 | 30.31 | 30.36 | +0.082% | 82,730 | +2.306% |
| 2026-04-24 | 30.30 | 30.36 | 30.28 | 30.34 | +0.302% | 8,018 | +2.390% |
| 2026-04-23 | 30.24 | 30.29 | 30.23 | 30.24 | -0.119% | 56,223 | +2.699% |
| 2026-04-22 | 30.30 | 30.30 | 30.24 | 30.28 | +0.298% | 32,109 | +2.576% |
| 2026-04-21 | 30.25 | 30.28 | 30.17 | 30.19 | -0.165% | 1,349,238 | +2.882% |
| 2026-04-20 | 30.21 | 30.27 | 30.20 | 30.24 | -0.006% | 8,887 | +2.712% |
| 2026-04-17 | 30.36 | 30.36 | 30.21 | 30.24 | +0.155% | 14,911 | +2.705% |
| 2026-04-16 | 30.16 | 30.22 | 30.13 | 30.20 | +0.147% | 25,641 | +2.865% |
| 2026-04-15 | 30.15 | 30.18 | 30.12 | 30.15 | +0.151% | 5,495 | +3.016% |
| 2026-04-14 | 30.07 | 30.16 | 30.06 | 30.11 | +0.434% | 17,929 | +3.172% |
| 2026-04-13 | 29.82 | 30.00 | 29.82 | 29.98 | +0.268% | 7,015 | +3.620% |
| 2026-04-10 | 29.91 | 29.96 | 29.89 | 29.89 | +0.051% | 30,115 | +3.897% |
| 2026-04-09 | 29.75 | 29.89 | 29.75 | 29.88 | +0.420% | 34,743 | +3.949% |
| 2026-04-08 | 29.87 | 29.87 | 29.73 | 29.75 | +1.105% | 69,557 | +4.386% |
| 2026-04-07 | 29.39 | 29.43 | 29.29 | 29.43 | -0.102% | 193,272 | +5.539% |
| 2026-04-06 | 29.40 | 29.52 | 29.40 | 29.46 | +0.255% | 30,837 | +5.431% |
| 2026-04-02 | 29.21 | 29.41 | 29.17 | 29.39 | +0.051% | 21,791 | +5.700% |
| 2026-04-01 | 29.30 | 29.48 | 29.29 | 29.37 | +0.548% | 191,435 | +5.754% |
| 2026-03-31 | 29.31 | 29.31 | 29.20 | 29.21 | +0.183% | 98,886 | +6.333% |
| 2026-03-30 | 29.24 | 29.24 | 29.13 | 29.16 | +0.254% | 20,795 | +6.528% |
| 2026-03-27 | 29.19 | 29.19 | 29.05 | 29.08 | -0.180% | 99,060 | +6.799% |
| 2026-03-26 | 29.14 | 29.22 | 29.14 | 29.14 | -0.193% | 15,339 | +6.607% |
| 2026-03-25 | 29.28 | 29.28 | 29.15 | 29.19 | +0.142% | 14,270 | +6.402% |
| 2026-03-24 | 29.15 | 29.19 | 29.11 | 29.15 | 0.000% | 25,752 | +6.552% |
| 2026-03-23 | 29.26 | 29.26 | 29.11 | 29.15 | +0.325% | 34,545 | +6.552% |
| 2026-03-20 | 29.24 | 29.24 | 29.02 | 29.06 | -0.529% | 26,021 | +6.899% |
| 2026-03-19 | 29.09 | 29.26 | 29.08 | 29.21 | -0.067% | 28,320 | +6.333% |
| 2026-03-18 | 29.31 | 29.31 | 29.23 | 29.23 | -0.325% | 14,682 | +6.262% |
| 2026-03-17 | 29.43 | 29.43 | 29.30 | 29.32 | +0.102% | 38,614 | +5.916% |
| 2026-03-16 | 29.25 | 29.36 | 29.25 | 29.30 | +0.291% | 22,063 | +6.025% |
| 2026-03-13 | 29.37 | 29.37 | 29.17 | 29.21 | -0.239% | 33,914 | +6.333% |
| 2026-03-12 | 29.35 | 29.35 | 29.24 | 29.28 | -0.611% | 23,696 | +6.079% |
| 2026-03-11 | 29.54 | 29.55 | 29.39 | 29.46 | +0.050% | 12,520 | +5.431% |
| 2026-03-10 | 29.44 | 29.60 | 29.44 | 29.45 | -0.033% | 17,023 | +5.484% |
| 2026-03-09 | 29.17 | 29.48 | 29.14 | 29.45 | +0.615% | 36,603 | +5.449% |
| 2026-03-06 | 29.32 | 29.43 | 29.27 | 29.27 | -0.695% | 41,511 | +6.097% |
| 2026-03-05 | 29.47 | 29.52 | 29.36 | 29.48 | -0.152% | 26,452 | +5.360% |
| 2026-03-04 | 29.41 | 29.59 | 29.38 | 29.52 | +0.680% | 9,061 | +5.199% |
| 2026-03-03 | 29.24 | 29.41 | 29.09 | 29.33 | -0.531% | 26,000 | +5.915% |
| 2026-03-02 | 29.32 | 29.52 | 29.31 | 29.48 | +0.225% | 16,364 | +5.352% |
| 2026-02-27 | 29.42 | 29.45 | 29.38 | 29.42 | -0.166% | 9,892 | +5.589% |
| 2026-02-26 | 29.61 | 29.61 | 29.36 | 29.46 | -0.438% | 18,408 | +5.413% |
| 2026-02-25 | 29.53 | 29.62 | 29.53 | 29.59 | +0.526% | 13,736 | +4.952% |
| 2026-02-24 | 29.33 | 29.46 | 29.33 | 29.44 | +0.614% | 14,438 | +5.503% |
| 2026-02-23 | 29.40 | 29.40 | 29.21 | 29.26 | -0.464% | 16,076 | +6.152% |
| 2026-02-20 | 29.27 | 29.46 | 29.27 | 29.40 | +0.373% | 65,341 | +5.659% |
| 2026-02-19 | 29.33 | 29.35 | 29.22 | 29.29 | -0.277% | 74,163 | +6.053% |
| 2026-02-18 | 29.31 | 29.46 | 29.31 | 29.37 | +0.423% | 15,156 | +5.759% |
| 2026-02-17 | 29.15 | 29.32 | 29.11 | 29.25 | -0.016% | 27,906 | +6.206% |
| 2026-02-13 | 29.24 | 29.36 | 29.22 | 29.25 | +0.069% | 17,864 | +6.189% |
| 2026-02-12 | 29.45 | 29.45 | 29.22 | 29.23 | -0.816% | 42,468 | +6.262% |
| 2026-02-11 | 29.46 | 29.50 | 29.42 | 29.47 | +0.152% | 12,531 | +5.395% |
| 2026-02-10 | 29.45 | 29.51 | 29.41 | 29.43 | -0.084% | 15,950 | +5.555% |
| 2026-02-09 | 29.40 | 29.49 | 29.39 | 29.45 | +0.272% | 7,287 | +5.467% |
| 2026-02-06 | 29.20 | 29.38 | 29.16 | 29.37 | +1.015% | 28,670 | +5.754% |
| 2026-02-05 | 29.20 | 29.24 | 29.01 | 29.07 | -0.649% | 19,063 | +6.827% |
| 2026-02-04 | 29.41 | 29.45 | 29.20 | 29.27 | -0.633% | 35,283 | +6.134% |
| 2026-02-03 | 29.58 | 29.63 | 29.33 | 29.45 | -0.599% | 56,231 | +5.462% |
| 2026-02-02 | 29.43 | 29.68 | 29.43 | 29.63 | +0.334% | 19,364 | +4.830% |
| 2026-01-30 | 29.55 | 29.61 | 29.47 | 29.53 | -0.297% | 20,163 | +5.180% |
| 2026-01-29 | 29.71 | 29.71 | 29.46 | 29.62 | -0.191% | 46,847 | +4.867% |
| 2026-01-28 | 29.72 | 29.72 | 29.64 | 29.68 | +0.135% | 41,680 | +4.667% |
| 2026-01-27 | 29.60 | 29.69 | 29.60 | 29.64 | +0.220% | 30,329 | +4.809% |
| 2026-01-26 | 29.50 | 29.64 | 29.50 | 29.57 | +0.156% | 14,828 | +5.039% |
| 2026-01-23 | 29.51 | 29.58 | 29.51 | 29.52 | +0.047% | 5,577 | +5.203% |
| 2026-01-22 | 29.52 | 29.55 | 29.46 | 29.51 | +0.272% | 11,292 | +5.252% |
| 2026-01-21 | 29.30 | 29.45 | 29.25 | 29.43 | +0.736% | 34,810 | +5.539% |
| 2026-01-20 | 29.29 | 29.38 | 29.20 | 29.21 | -0.882% | 105,114 | +6.315% |
| 2026-01-16 | 29.48 | 29.52 | 29.38 | 29.48 | +0.085% | 49,367 | +5.377% |
| 2026-01-15 | 29.57 | 29.57 | 29.41 | 29.45 | +0.133% | 72,948 | +5.467% |
| 2026-01-14 | 29.42 | 29.45 | 29.33 | 29.41 | -0.370% | 19,589 | +5.607% |
| 2026-01-13 | 29.55 | 29.59 | 29.46 | 29.52 | -0.118% | 132,393 | +5.217% |
| 2026-01-12 | 29.49 | 29.57 | 29.48 | 29.55 | +0.119% | 71,471 | +5.092% |
| 2026-01-09 | 29.45 | 29.54 | 29.41 | 29.52 | +0.391% | 27,441 | +5.217% |
| 2026-01-08 | 29.39 | 29.43 | 29.36 | 29.41 | -0.189% | 12,067 | +5.628% |
| 2026-01-07 | 29.37 | 29.51 | 29.37 | 29.46 | +0.071% | 20,153 | +5.429% |
| 2026-01-06 | 29.42 | 29.46 | 29.35 | 29.44 | +0.229% | 246,719 | +5.503% |
| 2026-01-05 | 29.41 | 29.41 | 29.34 | 29.37 | +0.231% | 30,854 | +5.745% |
| 2026-01-02 | 29.39 | 29.44 | 29.23 | 29.30 | -0.031% | 107,898 | +5.989% |
| 2025-12-31 | 29.54 | 29.54 | 29.25 | 29.31 | -0.782% | 104,290 | +5.956% |
| 2025-12-30 | 29.58 | 29.64 | 29.52 | 29.54 | -0.128% | 43,135 | +5.128% |
| 2025-12-29 | 29.58 | 29.60 | 29.50 | 29.58 | -0.227% | 81,134 | +4.994% |
| 2025-12-26 | 29.65 | 29.68 | 29.63 | 29.65 | +0.069% | 34,374 | +4.755% |
| 2025-12-24 | 29.55 | 29.66 | 29.55 | 29.63 | +0.306% | 11,551 | +4.828% |
| 2025-12-23 | 29.47 | 29.56 | 29.45 | 29.54 | +0.133% | 48,041 | +5.149% |
| 2025-12-22 | 29.49 | 29.54 | 29.45 | 29.50 | +0.408% | 15,530 | +5.288% |
| 2025-12-19 | 29.18 | 29.43 | 29.18 | 29.38 | +0.720% | 28,015 | +5.718% |
| 2025-12-18 | 29.24 | 29.27 | 29.10 | 29.17 | +0.552% | 41,059 | +6.479% |
| 2025-12-17 | 29.21 | 29.21 | 28.98 | 29.01 | -0.770% | 13,934 | +7.067% |
| 2025-12-16 | 29.24 | 29.26 | 29.13 | 29.23 | +0.120% | 49,817 | +6.243% |
| 2025-12-15 | 29.38 | 29.38 | 29.15 | 29.20 | -0.205% | 24,428 | +6.370% |
| 2025-12-12 | 29.39 | 29.42 | 29.20 | 29.26 | -0.679% | 23,096 | +6.152% |
| 2025-12-11 | 29.38 | 29.52 | 29.31 | 29.46 | +0.034% | 57,395 | +5.431% |
| 2025-12-10 | 29.43 | 29.52 | 29.36 | 29.45 | +0.034% | 36,975 | +5.467% |
| 2025-12-09 | 29.42 | 29.47 | 29.39 | 29.44 | +0.221% | 270,067 | +5.503% |
| 2025-12-08 | 29.46 | 29.46 | 29.37 | 29.38 | -0.032% | 5,093 | +5.736% |
| 2025-12-05 | 29.41 | 29.43 | 29.35 | 29.38 | +0.066% | 10,922 | +5.702% |
| 2025-12-04 | 29.40 | 29.40 | 29.30 | 29.36 | +0.068% | 91,297 | +5.772% |
| 2025-12-03 | 29.31 | 29.40 | 29.27 | 29.34 | +0.119% | 12,654 | +5.844% |
| 2025-12-02 | 29.21 | 29.35 | 29.21 | 29.31 | +0.325% | 67,932 | +5.971% |
| 2025-12-01 | 29.21 | 29.28 | 29.19 | 29.21 | -0.103% | 15,570 | +6.315% |
| 2025-11-28 | 29.24 | 29.27 | 29.22 | 29.25 | +0.137% | 7,345 | +6.206% |
| 2025-11-26 | 29.13 | 29.24 | 29.12 | 29.20 | +0.361% | 24,532 | +6.352% |
| 2025-11-25 | 28.92 | 29.10 | 28.89 | 29.10 | +0.346% | 17,523 | +6.735% |
| 2025-11-24 | 28.82 | 29.01 | 28.82 | 29.00 | +1.139% | 8,567 | +7.105% |
| 2025-11-21 | 28.63 | 28.83 | 28.50 | 28.67 | +0.413% | 18,396 | +8.325% |
| 2025-11-20 | 28.99 | 29.10 | 28.56 | 28.56 | -0.987% | 33,842 | +8.771% |
| 2025-11-19 | 28.78 | 28.95 | 28.78 | 28.84 | +0.150% | 20,380 | +7.698% |
| 2025-11-18 | 28.84 | 28.90 | 28.67 | 28.80 | -0.313% | 89,616 | +7.860% |
| 2025-11-17 | 29.00 | 29.02 | 28.79 | 28.89 | -0.303% | 16,539 | +7.522% |
| 2025-11-14 | 28.84 | 29.04 | 28.84 | 28.98 | +0.069% | 6,746 | +7.196% |
| 2025-11-13 | 29.09 | 29.10 | 28.93 | 28.95 | -0.720% | 1,292,882 | +7.270% |
| 2025-11-12 | 29.16 | 29.19 | 29.13 | 29.16 | +0.069% | 7,463 | +6.498% |
| 2025-11-11 | 29.13 | 29.19 | 29.06 | 29.14 | -0.069% | 11,570 | +6.571% |
| 2025-11-10 | 29.17 | 29.19 | 29.08 | 29.16 | +0.800% | 21,847 | +6.498% |
| 2025-11-07 | 28.93 | 28.95 | 28.75 | 28.93 | -0.092% | 20,160 | +7.350% |
| 2025-11-06 | 29.14 | 29.15 | 28.93 | 28.96 | -0.601% | 25,359 | +7.251% |
| 2025-11-05 | 29.13 | 29.17 | 29.09 | 29.14 | +0.224% | 16,167 | +6.607% |
| 2025-11-04 | 29.15 | 29.17 | 29.07 | 29.07 | -0.547% | 18,025 | +6.846% |
| 2025-11-03 | 29.21 | 29.27 | 29.20 | 29.23 | +0.206% | 10,197 | +6.261% |
| 2025-10-31 | 29.28 | 29.28 | 29.10 | 29.17 | +0.051% | 21,146 | +6.479% |
| 2025-10-30 | 29.24 | 29.24 | 29.13 | 29.16 | -0.222% | 15,982 | +6.534% |
| 2025-10-29 | 29.16 | 29.26 | 29.16 | 29.22 | +0.068% | 23,886 | +6.297% |
| 2025-10-28 | 29.21 | 29.25 | 29.18 | 29.20 | +0.069% | 19,879 | +6.370% |
| 2025-10-27 | 29.12 | 29.21 | 29.10 | 29.18 | +0.413% | 22,782 | +6.443% |
| 2025-10-24 | 29.04 | 29.07 | 29.01 | 29.06 | +0.276% | 25,201 | +6.882% |
| 2025-10-23 | 28.87 | 28.98 | 28.87 | 28.98 | +0.468% | 50,025 | +7.177% |
| 2025-10-22 | 28.89 | 28.89 | 28.74 | 28.84 | -0.363% | 36,646 | +7.679% |
| 2025-10-21 | 28.89 | 28.99 | 28.85 | 28.95 | +0.104% | 34,356 | +7.288% |
| 2025-10-20 | 28.78 | 28.95 | 28.78 | 28.92 | +0.574% | 18,238 | +7.400% |
| 2025-10-17 | 28.59 | 28.78 | 28.59 | 28.75 | +0.402% | 20,338 | +8.016% |
| 2025-10-16 | 28.85 | 28.85 | 28.57 | 28.64 | -0.279% | 168,920 | +8.450% |
| 2025-10-15 | 28.72 | 28.86 | 28.64 | 28.72 | +0.174% | 18,031 | +8.148% |
| 2025-10-14 | 28.52 | 28.76 | 28.52 | 28.67 | -0.244% | 1,297,336 | +8.336% |
| 2025-10-13 | 28.70 | 28.77 | 28.59 | 28.74 | +0.878% | 33,750 | +8.072% |
| 2025-10-10 | 28.91 | 28.94 | 28.49 | 28.49 | -1.265% | 47,933 | +9.021% |
| 2025-10-09 | 28.82 | 28.88 | 28.82 | 28.86 | -0.087% | 44,234 | +7.642% |
| 2025-10-08 | 28.79 | 28.89 | 28.79 | 28.88 | +0.435% | 15,345 | +7.548% |
| 2025-10-07 | 28.89 | 28.89 | 28.71 | 28.75 | -0.261% | 32,908 | +8.017% |
| 2025-10-06 | 28.82 | 28.87 | 28.75 | 28.83 | +0.278% | 59,311 | +7.735% |
| 2025-10-03 | 28.83 | 28.83 | 28.71 | 28.75 | -0.122% | 78,286 | +8.035% |
| 2025-10-02 | 28.85 | 28.85 | 28.71 | 28.79 | +0.052% | 110,434 | +7.903% |
| 2025-10-01 | 28.68 | 28.79 | 28.62 | 28.77 | +0.226% | 135,596 | +7.960% |
| 2025-09-30 | 28.70 | 28.72 | 28.66 | 28.70 | +0.174% | 216,361 | +8.204% |
| 2025-09-29 | 28.73 | 28.73 | 28.64 | 28.66 | +0.035% | 8,925 | +8.393% |
| 2025-09-26 | 28.67 | 28.69 | 28.63 | 28.64 | -0.035% | 9,408 | +8.431% |
| 2025-09-25 | 28.61 | 28.69 | 28.59 | 28.66 | -0.017% | 35,933 | +8.393% |
| 2025-09-24 | 28.61 | 28.68 | 28.61 | 28.66 | +0.104% | 15,941 | +8.375% |
| 2025-09-23 | 28.67 | 28.67 | 28.60 | 28.63 | -0.087% | 12,529 | +8.488% |
| 2025-09-22 | 28.60 | 28.70 | 28.59 | 28.66 | +0.052% | 7,837 | +8.393% |
| 2025-09-19 | 28.69 | 28.69 | 28.56 | 28.64 | -0.035% | 14,400 | +8.450% |
| 2025-09-18 | 28.64 | 28.68 | 28.55 | 28.65 | +0.315% | 10,931 | +8.412% |
| 2025-09-17 | 28.58 | 28.59 | 28.49 | 28.56 | +0.053% | 18,164 | +8.754% |
| 2025-09-16 | 28.57 | 28.60 | 28.50 | 28.55 | 0.000% | 26,883 | +8.811% |
| 2025-09-15 | 28.52 | 28.60 | 28.49 | 28.55 | +0.158% | 12,238 | +8.811% |
| 2025-09-12 | 28.45 | 28.55 | 28.45 | 28.50 | +0.141% | 13,333 | +8.982% |
| 2025-09-11 | 28.50 | 28.52 | 28.42 | 28.46 | +0.088% | 22,656 | +9.136% |
| 2025-09-10 | 28.47 | 28.48 | 28.40 | 28.43 | +0.035% | 12,684 | +9.232% |
| 2025-09-09 | 28.40 | 28.46 | 28.36 | 28.43 | +0.088% | 7,564 | +9.270% |
| 2025-09-08 | 28.40 | 28.43 | 28.36 | 28.40 | +0.176% | 9,199 | +9.366% |
| 2025-09-05 | 28.40 | 28.40 | 28.24 | 28.35 | +0.071% | 7,229 | +9.559% |
| 2025-09-04 | 28.20 | 28.38 | 28.20 | 28.33 | +0.299% | 13,264 | +9.636% |
| 2025-09-03 | 28.21 | 28.28 | 28.19 | 28.25 | +0.286% | 16,632 | +9.964% |
| 2025-09-02 | 28.14 | 28.19 | 28.06 | 28.16 | -0.142% | 9,363 | +10.279% |
| 2025-08-29 | 28.24 | 28.28 | 28.17 | 28.20 | -0.494% | 9,437 | +10.122% |
| 2025-08-28 | 28.27 | 28.39 | 28.22 | 28.34 | +0.354% | 22,224 | +9.578% |
| 2025-08-27 | 28.23 | 28.29 | 28.19 | 28.25 | +0.059% | 9,122 | +9.966% |
| 2025-08-26 | 28.20 | 28.25 | 28.19 | 28.23 | +0.100% | 12,634 | +10.031% |
| 2025-08-25 | 28.20 | 28.25 | 28.17 | 28.20 | -0.053% | 6,118 | +10.142% |
| 2025-08-22 | 28.09 | 28.27 | 28.05 | 28.21 | +0.534% | 13,945 | +10.083% |
| 2025-08-21 | 28.07 | 28.13 | 28.02 | 28.07 | -0.116% | 34,669 | +10.672% |
| 2025-08-20 | 28.14 | 28.15 | 28.00 | 28.10 | -0.151% | 6,339 | +10.544% |
| 2025-08-19 | 28.25 | 28.25 | 28.10 | 28.14 | -0.372% | 17,646 | +10.377% |
| 2025-08-18 | 28.24 | 28.29 | 28.21 | 28.25 | 0.000% | 10,054 | +9.966% |
| 2025-08-15 | 28.29 | 28.29 | 28.20 | 28.25 | -0.141% | 14,507 | +9.966% |
| 2025-08-14 | 28.23 | 28.32 | 28.22 | 28.29 | +0.088% | 14,992 | +9.811% |
| 2025-08-13 | 28.24 | 28.30 | 28.21 | 28.26 | +0.035% | 23,944 | +9.908% |
| 2025-08-12 | 28.19 | 28.27 | 28.09 | 28.25 | +0.373% | 18,101 | +9.947% |
| 2025-08-11 | 28.13 | 28.19 | 28.11 | 28.14 | +0.071% | 30,820 | +10.357% |
| 2025-08-08 | 28.13 | 28.16 | 28.09 | 28.13 | +0.304% | 10,757 | +10.436% |
| 2025-08-07 | 28.07 | 28.12 | 27.97 | 28.04 | +0.106% | 23,940 | +10.771% |
| 2025-08-06 | 28.01 | 28.07 | 27.92 | 28.01 | +0.251% | 11,542 | +10.889% |
| 2025-08-05 | 28.05 | 28.05 | 27.90 | 27.94 | -0.196% | 20,007 | +11.167% |
| 2025-08-04 | 27.95 | 28.02 | 27.91 | 28.00 | +0.756% | 14,626 | +10.948% |
| 2025-08-01 | 27.82 | 27.86 | 27.72 | 27.79 | -0.715% | 9,761 | +11.787% |
| 2025-07-31 | 28.13 | 28.52 | 27.97 | 27.98 | -0.054% | 19,099 | +10.988% |
| 2025-07-30 | 27.98 | 28.08 | 27.96 | 28.00 | +0.015% | 15,954 | +10.929% |
| 2025-07-29 | 28.07 | 28.07 | 27.98 | 28.00 | -0.069% | 63,295 | +10.945% |
| 2025-07-28 | 28.02 | 28.05 | 27.96 | 28.02 | +0.054% | 324,098 | +10.869% |
| 2025-07-25 | 27.98 | 28.05 | 27.93 | 28.00 | +0.161% | 13,383 | +10.929% |
| 2025-07-24 | 27.94 | 28.01 | 27.92 | 27.95 | +0.179% | 27,909 | +11.107% |
| 2025-07-23 | 27.89 | 27.95 | 27.83 | 27.91 | +0.144% | 16,513 | +11.306% |
| 2025-07-22 | 27.91 | 27.91 | 27.79 | 27.86 | -0.179% | 31,724 | +11.466% |
| 2025-07-21 | 27.87 | 27.95 | 27.87 | 27.91 | +0.269% | 17,378 | +11.266% |
| 2025-07-18 | 27.87 | 27.89 | 27.77 | 27.84 | +0.008% | 66,067 | +11.566% |
| 2025-07-17 | 27.74 | 27.89 | 27.74 | 27.84 | +0.226% | 34,964 | +11.575% |
| 2025-07-16 | 27.76 | 27.81 | 27.62 | 27.77 | -0.018% | 91,876 | +11.827% |
| 2025-07-15 | 27.84 | 27.84 | 27.74 | 27.78 | +0.235% | 60,279 | +11.807% |
| 2025-07-14 | 27.66 | 27.78 | 27.66 | 27.71 | -0.018% | 39,491 | +12.069% |
| 2025-07-11 | 27.70 | 27.75 | 27.67 | 27.72 | -0.395% | 30,345 | +12.049% |
| 2025-07-10 | 27.75 | 28.22 | 27.66 | 27.83 | +0.451% | 266,292 | +11.606% |
| 2025-07-09 | 27.70 | 27.76 | 27.65 | 27.70 | +0.145% | 25,668 | +12.110% |
| 2025-07-08 | 27.65 | 27.89 | 27.60 | 27.66 | +0.090% | 41,965 | +12.272% |
| 2025-07-07 | 27.63 | 27.67 | 27.56 | 27.64 | -0.145% | 25,901 | +12.373% |
| 2025-07-03 | 27.63 | 27.71 | 27.63 | 27.68 | +0.399% | 261,784 | +12.211% |
| 2025-07-02 | 27.53 | 27.61 | 27.51 | 27.57 | +0.091% | 1,305,106 | +12.659% |
| 2025-07-01 | 27.63 | 27.63 | 27.47 | 27.55 | -0.018% | 299,492 | +12.761% |
| 2025-06-30 | 27.51 | 27.67 | 27.51 | 27.55 | -0.127% | 177,210 | +12.740% |
| 2025-06-27 | 27.61 | 27.65 | 27.54 | 27.59 | 0.000% | 66,990 | +12.597% |
| 2025-06-26 | 27.62 | 27.62 | 27.56 | 27.59 | +0.073% | 13,513 | +12.597% |
| 2025-06-25 | 27.54 | 27.59 | 27.54 | 27.57 | -0.018% | 12,281 | +12.679% |
| 2025-06-24 | 27.58 | 27.62 | 27.55 | 27.57 | +0.046% | 6,752 | +12.659% |
| 2025-06-23 | 27.59 | 27.60 | 27.51 | 27.56 | +0.208% | 12,195 | +12.711% |
| 2025-06-20 | 27.59 | 27.61 | 27.48 | 27.50 | -0.114% | 65,107 | +12.945% |
| 2025-06-18 | 27.52 | 27.55 | 27.47 | 27.53 | +0.132% | 6,149 | +12.817% |
| 2025-06-17 | 27.56 | 27.56 | 27.45 | 27.50 | +0.055% | 17,378 | +12.966% |
| 2025-06-16 | 27.55 | 27.58 | 27.46 | 27.48 | -0.290% | 14,737 | +13.028% |
| 2025-06-13 | 27.42 | 27.56 | 27.41 | 27.56 | +0.218% | 4,962 | +12.700% |
| 2025-06-12 | 27.52 | 27.52 | 27.45 | 27.50 | +0.018% | 2,791 | +12.945% |
| 2025-06-11 | 27.55 | 27.57 | 27.44 | 27.50 | +0.073% | 21,473 | +12.966% |
| 2025-06-10 | 27.45 | 27.55 | 27.44 | 27.48 | -0.164% | 9,243 | +13.048% |
| 2025-06-09 | 27.43 | 27.54 | 27.41 | 27.52 | +0.115% | 30,044 | +12.863% |
| 2025-06-06 | 27.51 | 27.53 | 27.41 | 27.49 | +0.103% | 13,484 | +12.994% |
| 2025-06-05 | 27.49 | 27.51 | 27.38 | 27.46 | +0.073% | 22,597 | +13.110% |
| 2025-06-04 | 27.39 | 27.50 | 27.39 | 27.44 | +0.091% | 9,161 | +13.192% |
| 2025-06-03 | 27.42 | 27.46 | 27.36 | 27.41 | +0.055% | 4,455 | +13.296% |
| 2025-06-02 | 27.42 | 27.45 | 27.36 | 27.40 | +0.183% | 157,210 | +13.358% |
| 2025-05-30 | 27.33 | 27.40 | 27.29 | 27.35 | +0.110% | 21,292 | +13.565% |
| 2025-05-29 | 27.38 | 27.43 | 27.32 | 27.32 | -0.073% | 5,157 | +13.690% |
| 2025-05-28 | 27.29 | 27.39 | 27.29 | 27.34 | +0.183% | 5,197 | +13.606% |
| 2025-05-27 | 27.32 | 27.39 | 27.26 | 27.29 | +0.331% | 6,203 | +13.815% |
| 2025-05-23 | 27.19 | 27.28 | 27.17 | 27.20 | -0.490% | 3,453 | +14.191% |
| 2025-05-22 | 27.26 | 27.42 | 27.20 | 27.33 | +0.308% | 36,809 | +13.632% |
| 2025-05-21 | 27.32 | 27.34 | 27.21 | 27.25 | -0.256% | 11,564 | +13.982% |
| 2025-05-20 | 27.32 | 27.33 | 27.23 | 27.32 | +0.073% | 11,974 | +13.690% |
| 2025-05-19 | 27.27 | 27.34 | 27.23 | 27.30 | -0.146% | 14,970 | +13.773% |
| 2025-05-16 | 27.35 | 27.35 | 27.22 | 27.34 | +0.312% | 9,870 | +13.606% |
| 2025-05-15 | 27.18 | 27.30 | 27.18 | 27.25 | -0.018% | 6,488 | +13.961% |
| 2025-05-14 | 27.24 | 27.32 | 27.18 | 27.26 | +0.092% | 13,066 | +13.940% |
| 2025-05-13 | 27.11 | 27.35 | 27.11 | 27.23 | +0.424% | 26,995 | +14.044% |
| 2025-05-12 | 27.09 | 27.19 | 27.05 | 27.12 | +0.706% | 12,493 | +14.528% |
| 2025-05-09 | 26.95 | 26.96 | 26.81 | 26.93 | +0.242% | 16,460 | +15.336% |
| 2025-05-08 | 26.91 | 26.94 | 26.78 | 26.86 | +0.580% | 201,164 | +15.615% |
| 2025-05-07 | 26.79 | 26.81 | 26.68 | 26.71 | -0.187% | 15,497 | +16.286% |
| 2025-05-06 | 26.76 | 26.80 | 26.69 | 26.76 | -0.137% | 10,126 | +16.069% |
| 2025-05-05 | 26.76 | 26.89 | 26.75 | 26.80 | -0.142% | 21,594 | +15.909% |
| 2025-05-02 | 26.86 | 26.89 | 26.78 | 26.84 | +0.694% | 11,979 | +15.744% |
| 2025-05-01 | 26.76 | 26.79 | 26.63 | 26.65 | +0.075% | 14,304 | +16.548% |
| 2025-04-30 | 26.42 | 26.63 | 26.31 | 26.63 | +0.226% | 22,574 | +16.635% |
| 2025-04-29 | 26.50 | 26.63 | 26.48 | 26.57 | +0.038% | 19,268 | +16.899% |
| 2025-04-28 | 26.55 | 26.56 | 26.37 | 26.56 | +0.245% | 21,331 | +16.943% |
| 2025-04-25 | 26.36 | 26.62 | 26.36 | 26.50 | +0.646% | 16,797 | +17.230% |
| 2025-04-24 | 26.20 | 26.36 | 26.17 | 26.32 | +0.862% | 8,929 | +17.987% |
| 2025-04-23 | 26.20 | 26.20 | 26.00 | 26.10 | +1.205% | 14,604 | +19.004% |
| 2025-04-22 | 25.71 | 25.85 | 25.66 | 25.79 | +1.367% | 11,844 | +20.438% |
| 2025-04-21 | 25.61 | 25.61 | 25.20 | 25.44 | -1.155% | 15,498 | +22.084% |
| 2025-04-17 | 25.69 | 25.82 | 25.67 | 25.74 | +0.112% | 21,042 | +20.674% |
| 2025-04-16 | 25.91 | 25.91 | 25.49 | 25.71 | -1.645% | 30,046 | +20.809% |
| 2025-04-15 | 26.15 | 26.23 | 26.05 | 26.14 | 0.000% | 24,604 | +18.822% |