QNXT
iShares Nasdaq-100 ex Top 30 ETF
stockNASDAQETF
Market OpenOct 2, 2026 10:28:01 AM EDT
31.16USD+0.711%(+0.22)568
31.23Bid31.27Ask0.04SpreadQNXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.05 | 31.05 | 31.01 | 31.03 | +0.222% | 2,850 | 0.000% |
| 2026-10-01 | 31.00 | 31.00 | 30.94 | 30.97 | +0.494% | 1,304 | +0.222% |
| 2026-09-30 | 30.88 | 30.89 | 30.79 | 30.81 | -0.265% | 9,184 | +0.717% |
| 2026-09-29 | 30.89 | 30.89 | 30.89 | 30.89 | +0.223% | 456 | +0.450% |
| 2026-09-28 | 30.70 | 30.89 | 30.69 | 30.83 | -0.924% | 1,114 | +0.674% |
| 2026-09-25 | 31.09 | 31.13 | 31.08 | 31.11 | +0.704% | 3,052 | -0.256% |
| 2026-09-24 | 30.91 | 30.97 | 30.89 | 30.90 | -0.544% | 743 | +0.447% |
| 2026-09-23 | 30.98 | 31.07 | 30.98 | 31.07 | -0.841% | 2,217 | -0.099% |
| 2026-09-22 | 31.19 | 31.33 | 31.19 | 31.33 | +0.982% | 1,912 | -0.939% |
| 2026-09-21 | 30.86 | 31.08 | 30.86 | 31.02 | +2.444% | 8,877 | +0.033% |
| 2026-09-18 | 30.19 | 30.30 | 30.16 | 30.28 | +0.104% | 1,189 | +2.478% |
| 2026-09-17 | 30.15 | 30.25 | 30.15 | 30.25 | +0.846% | 658 | +2.585% |
| 2026-09-16 | 30.02 | 30.23 | 30.00 | 30.00 | +0.150% | 2,514 | +3.453% |
| 2026-09-15 | 30.27 | 30.27 | 29.95 | 29.95 | -1.370% | 9,084 | +3.608% |
| 2026-09-14 | 30.19 | 30.39 | 30.19 | 30.37 | -0.476% | 5,274 | +2.188% |
| 2026-09-11 | 30.52 | 30.53 | 30.51 | 30.51 | +0.535% | 882 | +1.702% |
| 2026-09-10 | 30.51 | 30.55 | 30.35 | 30.35 | -1.025% | 6,026 | +2.246% |
| 2026-09-09 | 30.85 | 30.88 | 30.67 | 30.67 | -0.839% | 14,427 | +1.198% |
| 2026-09-08 | 31.04 | 31.10 | 30.93 | 30.93 | -1.727% | 5,855 | +0.349% |
| 2026-09-04 | 31.49 | 31.49 | 31.46 | 31.47 | -0.046% | 459 | -1.384% |
| 2026-09-03 | 31.40 | 31.50 | 31.39 | 31.48 | +0.444% | 778 | -1.429% |
| 2026-09-02 | 31.23 | 31.35 | 31.23 | 31.34 | +0.143% | 3,561 | -0.992% |
| 2026-09-01 | 31.57 | 31.57 | 31.30 | 31.30 | -1.617% | 1,221 | -0.850% |
| 2026-08-31 | 31.75 | 31.81 | 31.75 | 31.81 | -0.668% | 292 | -2.453% |
| 2026-08-28 | 32.35 | 32.35 | 32.01 | 32.03 | -1.249% | 9,102 | -3.104% |
| 2026-08-27 | 32.41 | 32.43 | 32.41 | 32.43 | +0.442% | 310 | -4.314% |
| 2026-08-26 | 32.29 | 32.30 | 32.29 | 32.29 | +0.018% | 532 | -3.891% |
| 2026-08-25 | 32.28 | 32.28 | 32.26 | 32.28 | +0.552% | 992 | -3.874% |
| 2026-08-24 | 32.11 | 32.11 | 32.11 | 32.11 | -0.419% | 234 | -3.343% |
| 2026-08-21 | 32.23 | 32.30 | 32.21 | 32.24 | +0.317% | 838 | -3.748% |
| 2026-08-20 | 32.22 | 32.22 | 32.14 | 32.14 | -0.407% | 1,454 | -3.444% |
| 2026-08-19 | 32.23 | 32.32 | 32.23 | 32.27 | +0.889% | 1,649 | -3.837% |
| 2026-08-18 | 32.23 | 32.23 | 31.99 | 31.99 | -0.924% | 1,620 | -2.982% |
| 2026-08-17 | 32.46 | 32.46 | 32.29 | 32.29 | -0.473% | 2,467 | -3.878% |
| 2026-08-14 | 32.57 | 32.59 | 32.41 | 32.44 | -0.102% | 3,551 | -4.333% |
| 2026-08-13 | 32.32 | 32.50 | 32.32 | 32.47 | +1.293% | 2,253 | -4.431% |
| 2026-08-12 | 32.07 | 32.10 | 32.01 | 32.06 | +0.516% | 2,193 | -3.195% |
| 2026-08-11 | 31.90 | 31.90 | 31.89 | 31.89 | +0.359% | 507 | -2.696% |
| 2026-08-10 | 31.84 | 31.85 | 31.78 | 31.78 | +0.035% | 3,749 | -2.346% |
| 2026-08-07 | 31.68 | 31.77 | 31.68 | 31.77 | +1.570% | 3,662 | -2.312% |
| 2026-08-06 | 31.36 | 31.36 | 31.26 | 31.28 | -1.328% | 6,009 | -0.778% |
| 2026-08-05 | 32.07 | 32.07 | 31.70 | 31.70 | +0.057% | 2,513 | -2.096% |
| 2026-08-04 | 31.56 | 31.68 | 31.56 | 31.68 | +2.666% | 1,135 | -2.040% |
| 2026-08-03 | 30.83 | 30.86 | 30.83 | 30.86 | +0.568% | 2,340 | +0.571% |
| 2026-07-31 | 30.70 | 30.80 | 30.64 | 30.68 | +0.310% | 6,696 | +1.143% |
| 2026-07-30 | 30.48 | 30.59 | 30.30 | 30.59 | +0.875% | 526 | +1.457% |
| 2026-07-29 | 30.45 | 30.45 | 30.32 | 30.32 | -0.690% | 633 | +2.345% |
| 2026-07-28 | 30.37 | 30.57 | 30.35 | 30.53 | +0.473% | 9,128 | +1.639% |
| 2026-07-27 | 30.23 | 30.41 | 30.23 | 30.39 | +1.315% | 18,956 | +2.119% |
| 2026-07-24 | 30.14 | 30.14 | 30.00 | 30.00 | -0.609% | 798 | +3.462% |
| 2026-07-23 | 30.20 | 30.31 | 30.06 | 30.18 | -0.740% | 3,892 | +2.832% |
| 2026-07-22 | 30.54 | 30.54 | 30.39 | 30.40 | -0.441% | 1,430 | +2.071% |
| 2026-07-21 | 30.53 | 30.54 | 30.48 | 30.54 | +1.238% | 1,287 | +1.620% |
| 2026-07-20 | 30.21 | 30.42 | 30.15 | 30.17 | +0.010% | 4,090 | +2.878% |
| 2026-07-17 | 30.18 | 30.29 | 30.16 | 30.16 | -1.300% | 842 | +2.888% |
| 2026-07-16 | 30.48 | 30.58 | 30.45 | 30.56 | +0.021% | 1,557 | +1.550% |
| 2026-07-15 | 30.97 | 30.97 | 30.46 | 30.55 | -0.504% | 2,284 | +1.571% |
| 2026-07-14 | 30.96 | 30.96 | 30.69 | 30.71 | -0.433% | 3,690 | +1.059% |
| 2026-07-13 | 31.10 | 31.10 | 30.84 | 30.84 | -0.997% | 1,777 | +0.621% |
| 2026-07-10 | 31.22 | 31.23 | 31.15 | 31.15 | -0.228% | 4,559 | -0.382% |
| 2026-07-09 | 31.23 | 31.28 | 31.22 | 31.22 | +1.325% | 2,992 | -0.609% |
| 2026-07-08 | 30.82 | 30.82 | 30.67 | 30.82 | -0.456% | 1,447 | +0.708% |
| 2026-07-07 | 31.29 | 31.29 | 30.94 | 30.96 | -1.083% | 5,385 | +0.249% |
| 2026-07-06 | 31.28 | 31.39 | 31.28 | 31.30 | +0.370% | 3,432 | -0.837% |
| 2026-07-02 | 31.61 | 31.62 | 30.96 | 31.18 | -0.280% | 306,998 | -0.469% |
| 2026-07-01 | 31.33 | 31.33 | 31.27 | 31.27 | -0.832% | 375 | -0.748% |
| 2026-06-30 | 31.22 | 31.57 | 31.22 | 31.53 | +0.510% | 2,668 | -1.574% |
| 2026-06-29 | 31.28 | 31.40 | 31.16 | 31.37 | +1.392% | 1,370 | -1.072% |
| 2026-06-26 | 30.87 | 30.96 | 30.78 | 30.94 | -0.076% | 3,186 | +0.306% |
| 2026-06-25 | 31.04 | 31.10 | 30.96 | 30.96 | +0.099% | 4,916 | +0.229% |
| 2026-06-24 | 30.94 | 31.13 | 30.87 | 30.93 | +0.115% | 3,076 | +0.329% |
| 2026-06-23 | 30.95 | 31.02 | 30.88 | 30.90 | -1.963% | 1,351 | +0.444% |
| 2026-06-22 | 31.50 | 31.52 | 31.48 | 31.52 | -0.456% | 1,887 | -1.528% |
| 2026-06-18 | 31.81 | 31.81 | 31.66 | 31.66 | +1.014% | 968 | -1.977% |
| 2026-06-17 | 31.90 | 31.90 | 31.34 | 31.34 | -0.879% | 1,945 | -0.983% |
| 2026-06-16 | 32.01 | 32.18 | 31.62 | 31.62 | -0.949% | 1,078 | -1.853% |
| 2026-06-15 | 31.75 | 31.93 | 31.75 | 31.92 | +2.380% | 10,944 | -2.784% |
| 2026-06-12 | 31.02 | 31.24 | 31.01 | 31.18 | +0.755% | 2,913 | -0.470% |
| 2026-06-11 | 30.60 | 30.95 | 30.60 | 30.95 | +2.426% | 11,408 | +0.282% |
| 2026-06-10 | 30.71 | 30.71 | 30.21 | 30.21 | -1.602% | 639 | +2.715% |
| 2026-06-09 | 31.32 | 31.32 | 30.15 | 30.71 | -0.984% | 3,149 | +1.069% |
| 2026-06-08 | 31.31 | 31.31 | 31.01 | 31.01 | +0.516% | 1,178 | +0.075% |
| 2026-06-05 | 30.93 | 30.93 | 30.80 | 30.85 | -3.362% | 1,589 | +0.591% |
| 2026-06-04 | 31.56 | 31.93 | 31.56 | 31.93 | +0.272% | 1,802 | -2.791% |
| 2026-06-03 | 31.83 | 31.84 | 31.82 | 31.84 | -0.613% | 1,554 | -2.527% |
| 2026-06-02 | 32.03 | 32.03 | 32.03 | 32.03 | +0.768% | 367 | -3.124% |
| 2026-06-01 | 31.62 | 31.80 | 31.61 | 31.79 | +2.237% | 1,223 | -2.380% |
| 2026-05-29 | 31.03 | 31.09 | 31.02 | 31.09 | +1.141% | 1,011 | -0.196% |
| 2026-05-28 | 30.62 | 30.79 | 30.62 | 30.74 | +0.783% | 1,703 | +0.943% |
| 2026-05-27 | 30.57 | 30.57 | 30.51 | 30.51 | -0.560% | 1,296 | +1.733% |
| 2026-05-26 | 30.71 | 30.71 | 30.68 | 30.68 | +0.938% | 598 | +1.163% |
| 2026-05-22 | 30.41 | 30.43 | 30.39 | 30.39 | +1.062% | 602 | +2.113% |
| 2026-05-21 | 29.91 | 30.07 | 29.84 | 30.07 | +0.353% | 1,023 | +3.197% |
| 2026-05-20 | 29.59 | 29.97 | 29.59 | 29.97 | +1.817% | 1,406 | +3.561% |
| 2026-05-19 | 29.48 | 29.55 | 29.43 | 29.43 | -0.483% | 1,090 | +5.443% |
| 2026-05-18 | 29.44 | 29.57 | 29.38 | 29.57 | +0.331% | 2,840 | +4.934% |
| 2026-05-15 | 29.37 | 29.48 | 29.37 | 29.48 | -0.346% | 1,380 | +5.282% |
| 2026-05-14 | 29.56 | 29.58 | 29.55 | 29.58 | +0.810% | 1,149 | +4.918% |
| 2026-05-13 | 29.34 | 29.34 | 29.34 | 29.34 | -0.245% | 319 | +5.768% |
| 2026-05-12 | 29.57 | 29.57 | 29.41 | 29.41 | -0.582% | 308 | +5.508% |
| 2026-05-11 | 29.59 | 29.59 | 29.59 | 29.59 | +0.087% | 250 | +4.895% |
| 2026-05-08 | 29.29 | 29.56 | 29.29 | 29.56 | +0.295% | 765 | +4.986% |
| 2026-05-07 | 29.63 | 29.63 | 29.47 | 29.47 | +0.330% | 915 | +5.296% |
| 2026-05-06 | 29.25 | 29.38 | 29.25 | 29.38 | +0.579% | 456 | +5.643% |
| 2026-05-05 | 29.09 | 29.27 | 29.09 | 29.21 | +0.590% | 1,840 | +6.255% |
| 2026-05-04 | 29.23 | 29.23 | 29.03 | 29.04 | +0.111% | 5,942 | +6.882% |
| 2026-05-01 | 29.02 | 29.02 | 29.00 | 29.00 | +0.719% | 371 | +7.001% |
| 2026-04-30 | 28.64 | 28.80 | 28.64 | 28.80 | +1.343% | 824 | +7.770% |
| 2026-04-29 | 28.36 | 28.43 | 28.36 | 28.41 | +0.729% | 1,768 | +9.217% |
| 2026-04-28 | 28.29 | 28.30 | 28.20 | 28.21 | -0.972% | 1,103 | +10.013% |
| 2026-04-27 | 28.49 | 28.49 | 28.49 | 28.49 | -0.466% | 295 | +8.944% |
| 2026-04-24 | 28.43 | 28.65 | 28.43 | 28.62 | +0.331% | 2,368 | +8.436% |
| 2026-04-23 | 28.60 | 28.60 | 28.44 | 28.53 | -0.448% | 879 | +8.795% |
| 2026-04-22 | 28.69 | 28.69 | 28.65 | 28.65 | +0.830% | 408 | +8.307% |
| 2026-04-21 | 28.69 | 28.69 | 28.42 | 28.42 | -0.190% | 1,504 | +9.207% |
| 2026-04-20 | 28.30 | 28.47 | 28.30 | 28.47 | +0.780% | 1,326 | +8.999% |
| 2026-04-17 | 28.23 | 28.25 | 28.23 | 28.25 | +1.507% | 407 | +9.850% |
| 2026-04-16 | 27.86 | 27.86 | 27.83 | 27.83 | +0.453% | 1,431 | +11.506% |
| 2026-04-15 | 27.72 | 27.72 | 27.71 | 27.71 | +1.063% | 202 | +12.011% |
| 2026-04-14 | 27.40 | 27.41 | 27.40 | 27.41 | +0.771% | 129 | +13.201% |
| 2026-04-13 | 27.20 | 27.21 | 27.20 | 27.21 | +1.969% | 526 | +14.074% |
| 2026-04-10 | 26.93 | 26.93 | 26.64 | 26.68 | -0.911% | 1,156 | +16.321% |
| 2026-04-09 | 26.94 | 26.94 | 26.93 | 26.93 | -0.939% | 1,203 | +15.261% |
| 2026-04-08 | 27.35 | 27.35 | 27.11 | 27.18 | +2.286% | 1,362 | +14.179% |
| 2026-04-07 | 26.31 | 26.57 | 26.31 | 26.57 | -0.199% | 5,452 | +16.789% |
| 2026-04-06 | 26.56 | 26.63 | 26.56 | 26.63 | +0.951% | 539 | +16.556% |
| 2026-04-02 | 26.30 | 26.38 | 26.30 | 26.38 | -0.072% | 511 | +17.664% |
| 2026-04-01 | 26.41 | 26.41 | 26.39 | 26.39 | +0.562% | 173 | +17.580% |
| 2026-03-31 | 25.96 | 26.25 | 25.96 | 26.25 | +2.431% | 591 | +18.241% |
| 2026-03-30 | 25.71 | 25.71 | 25.51 | 25.62 | +0.021% | 1,290 | +21.116% |
| 2026-03-27 | 26.00 | 26.00 | 25.62 | 25.62 | -2.139% | 2,581 | +21.142% |
| 2026-03-26 | 26.51 | 26.51 | 26.18 | 26.18 | -0.972% | 231 | +18.550% |
| 2026-03-25 | 26.41 | 26.43 | 26.41 | 26.43 | +0.372% | 1,366 | +17.398% |
| 2026-03-24 | 26.34 | 26.34 | 26.34 | 26.34 | -1.319% | 255 | +17.835% |
| 2026-03-23 | 26.92 | 26.92 | 26.69 | 26.69 | +1.305% | 515 | +16.280% |
| 2026-03-20 | 26.55 | 26.55 | 26.26 | 26.35 | -1.887% | 2,364 | +17.798% |
| 2026-03-19 | 26.64 | 26.96 | 26.64 | 26.85 | +0.144% | 1,828 | +15.576% |
| 2026-03-18 | 26.81 | 26.81 | 26.81 | 26.81 | -1.691% | 70 | +15.742% |
| 2026-03-17 | 27.27 | 27.27 | 27.27 | 27.27 | +0.590% | 81 | +13.785% |
| 2026-03-16 | 27.17 | 27.18 | 27.08 | 27.11 | +1.141% | 1,470 | +14.457% |
| 2026-03-13 | 27.00 | 27.00 | 26.81 | 26.81 | -0.179% | 631 | +15.763% |
| 2026-03-12 | 27.02 | 27.02 | 26.85 | 26.86 | -2.130% | 1,697 | +15.556% |
| 2026-03-11 | 27.37 | 27.44 | 27.31 | 27.44 | -0.457% | 931 | +13.094% |
| 2026-03-10 | 27.60 | 27.79 | 27.57 | 27.57 | -0.619% | 1,030 | +12.577% |
| 2026-03-09 | 27.39 | 27.74 | 27.39 | 27.74 | +0.613% | 408 | +11.880% |
| 2026-03-06 | 27.62 | 27.62 | 27.53 | 27.57 | -0.818% | 3,519 | +12.566% |
| 2026-03-05 | 28.04 | 28.04 | 27.76 | 27.80 | -0.413% | 922 | +11.646% |
| 2026-03-04 | 27.91 | 27.91 | 27.91 | 27.91 | +1.264% | 48 | +11.184% |
| 2026-03-03 | 27.19 | 27.56 | 27.15 | 27.56 | -1.057% | 1,241 | +12.590% |
| 2026-03-02 | 27.89 | 27.89 | 27.84 | 27.86 | -0.367% | 1,013 | +11.399% |
| 2026-02-27 | 27.57 | 27.96 | 27.57 | 27.96 | +0.088% | 2,502 | +10.990% |
| 2026-02-26 | 27.93 | 27.94 | 27.92 | 27.94 | +0.212% | 2,976 | +11.088% |
| 2026-02-25 | 27.80 | 27.88 | 27.80 | 27.88 | +1.027% | 988 | +11.323% |
| 2026-02-24 | 27.59 | 27.59 | 27.59 | 27.59 | +1.135% | 236 | +12.466% |
| 2026-02-23 | 27.45 | 27.45 | 27.24 | 27.28 | -1.639% | 1,674 | +13.743% |
| 2026-02-20 | 27.89 | 27.89 | 27.70 | 27.74 | +0.233% | 1,020 | +11.879% |
| 2026-02-19 | 27.62 | 27.67 | 27.62 | 27.67 | -0.448% | 202 | +12.139% |
| 2026-02-18 | 27.89 | 27.89 | 27.71 | 27.80 | +0.795% | 556 | +11.636% |
| 2026-02-17 | 27.52 | 27.58 | 27.50 | 27.58 | -0.440% | 1,818 | +12.524% |
| 2026-02-13 | 27.29 | 27.73 | 27.29 | 27.70 | +1.229% | 794 | +12.029% |
| 2026-02-12 | 27.33 | 27.37 | 27.33 | 27.37 | -1.385% | 216 | +13.406% |
| 2026-02-11 | 27.52 | 27.75 | 27.52 | 27.75 | +0.284% | 374 | +11.835% |
| 2026-02-10 | 27.84 | 27.84 | 27.67 | 27.67 | +0.030% | 3,182 | +12.152% |
| 2026-02-09 | 27.37 | 27.66 | 27.37 | 27.66 | +0.502% | 869 | +12.186% |
| 2026-02-06 | 27.52 | 27.52 | 27.52 | 27.52 | +2.154% | 352 | +12.749% |
| 2026-02-05 | 27.40 | 27.40 | 26.94 | 26.94 | -1.806% | 753 | +15.177% |
| 2026-02-04 | 27.42 | 27.48 | 27.30 | 27.44 | +0.143% | 576 | +13.097% |
| 2026-02-03 | 27.50 | 27.50 | 27.34 | 27.40 | -1.984% | 4,201 | +13.259% |
| 2026-02-02 | 28.00 | 28.00 | 27.96 | 27.96 | +0.325% | 224 | +11.012% |
| 2026-01-30 | 27.97 | 27.97 | 27.87 | 27.87 | -1.162% | 765 | +11.373% |
| 2026-01-29 | 28.06 | 28.19 | 28.05 | 28.19 | -1.156% | 1,332 | +10.079% |
| 2026-01-28 | 28.55 | 28.55 | 28.52 | 28.52 | +0.196% | 784 | +8.806% |
| 2026-01-27 | 28.47 | 28.47 | 28.47 | 28.47 | +0.012% | 184 | +9.019% |
| 2026-01-26 | 28.40 | 28.46 | 28.40 | 28.46 | +0.783% | 894 | +9.032% |
| 2026-01-23 | 28.28 | 28.30 | 28.19 | 28.24 | -0.177% | 3,492 | +9.886% |
| 2026-01-22 | 28.26 | 28.29 | 28.26 | 28.29 | +0.651% | 360 | +9.691% |
| 2026-01-21 | 27.97 | 28.14 | 27.97 | 28.11 | +1.728% | 2,941 | +10.405% |
| 2026-01-20 | 27.57 | 27.80 | 27.57 | 27.63 | -1.366% | 1,761 | +12.313% |
| 2026-01-16 | 27.95 | 28.03 | 27.95 | 28.01 | -0.302% | 559 | +10.779% |
| 2026-01-15 | 28.19 | 28.31 | 28.10 | 28.10 | +0.153% | 3,627 | +10.444% |
| 2026-01-14 | 28.03 | 28.06 | 27.95 | 28.06 | -0.250% | 1,212 | +10.614% |
| 2026-01-13 | 28.12 | 28.14 | 28.05 | 28.13 | -0.535% | 6,452 | +10.337% |
| 2026-01-12 | 28.25 | 28.28 | 28.19 | 28.28 | -0.311% | 1,334 | +9.747% |
| 2026-01-09 | 28.22 | 28.39 | 28.20 | 28.37 | +0.653% | 4,781 | +9.405% |
| 2026-01-08 | 28.18 | 28.18 | 28.16 | 28.18 | -0.287% | 1,614 | +10.119% |
| 2026-01-07 | 28.21 | 28.34 | 28.21 | 28.26 | -0.456% | 695 | +9.803% |
| 2026-01-06 | 28.20 | 28.39 | 28.20 | 28.39 | +2.011% | 326 | +9.302% |
| 2026-01-05 | 27.74 | 27.87 | 27.74 | 27.83 | +1.035% | 787 | +11.501% |
| 2026-01-02 | 27.65 | 27.65 | 27.49 | 27.55 | -0.116% | 731 | +12.655% |
| 2025-12-31 | 27.71 | 27.71 | 27.58 | 27.58 | -0.883% | 689 | +12.524% |
| 2025-12-30 | 27.85 | 27.95 | 27.83 | 27.83 | -0.217% | 1,266 | +11.530% |
| 2025-12-29 | 27.97 | 27.97 | 27.86 | 27.89 | -0.289% | 2,213 | +11.289% |
| 2025-12-26 | 27.91 | 27.97 | 27.91 | 27.97 | +0.115% | 548 | +10.967% |
| 2025-12-24 | 27.83 | 27.93 | 27.83 | 27.93 | +0.327% | 865 | +11.095% |
| 2025-12-23 | 27.84 | 27.84 | 27.78 | 27.84 | -0.363% | 1,703 | +11.459% |
| 2025-12-22 | 27.96 | 27.96 | 27.92 | 27.95 | +0.491% | 494 | +11.054% |
| 2025-12-19 | 27.90 | 27.95 | 27.81 | 27.81 | +0.597% | 3,130 | +11.599% |
| 2025-12-18 | 27.77 | 27.77 | 27.64 | 27.64 | +1.123% | 2,696 | +12.266% |
| 2025-12-17 | 27.74 | 27.74 | 27.34 | 27.34 | -1.542% | 3,322 | +13.527% |
| 2025-12-16 | 27.68 | 27.76 | 27.68 | 27.76 | -0.454% | 1,942 | +11.776% |
| 2025-12-15 | 28.02 | 28.02 | 27.89 | 27.89 | +0.081% | 4,575 | +11.269% |
| 2025-12-12 | 28.19 | 28.19 | 27.86 | 27.87 | -1.325% | 1,046 | +11.359% |
| 2025-12-11 | 28.11 | 28.25 | 28.11 | 28.24 | +0.219% | 859 | +9.884% |
| 2025-12-10 | 27.85 | 28.24 | 27.85 | 28.18 | +0.859% | 3,602 | +10.125% |
| 2025-12-09 | 27.98 | 27.98 | 27.94 | 27.94 | -0.122% | 3,442 | +11.071% |
| 2025-12-08 | 28.14 | 28.14 | 27.98 | 27.98 | -0.612% | 2,557 | +10.935% |
| 2025-12-05 | 28.13 | 28.32 | 28.13 | 28.15 | +0.358% | 531 | +10.256% |
| 2025-12-04 | 28.13 | 28.13 | 28.05 | 28.05 | -0.755% | 531 | +10.651% |
| 2025-12-03 | 28.08 | 28.26 | 28.08 | 28.26 | +1.346% | 3,979 | +9.815% |
| 2025-12-02 | 27.81 | 27.89 | 27.81 | 27.89 | +1.452% | 709 | +11.293% |
| 2025-12-01 | 27.49 | 27.49 | 27.49 | 27.49 | -0.473% | 204 | +12.909% |
| 2025-11-28 | 27.52 | 27.62 | 27.52 | 27.62 | +1.136% | 768 | +12.375% |
| 2025-11-26 | 27.33 | 27.36 | 27.31 | 27.31 | +0.626% | 846 | +13.651% |
| 2025-11-25 | 27.14 | 27.14 | 27.14 | 27.14 | +1.243% | 35 | +14.363% |
| 2025-11-24 | 26.80 | 26.80 | 26.80 | 26.80 | +1.059% | 207 | +15.784% |
| 2025-11-21 | 26.54 | 26.54 | 26.52 | 26.52 | +1.578% | 949 | +17.010% |
| 2025-11-20 | 26.23 | 26.23 | 26.11 | 26.11 | -2.300% | 606 | +18.856% |
| 2025-11-19 | 26.74 | 26.74 | 26.73 | 26.73 | +0.124% | 572 | +16.123% |
| 2025-11-18 | 26.74 | 26.74 | 26.69 | 26.69 | -0.346% | 3,515 | +16.267% |
| 2025-11-17 | 26.93 | 26.93 | 26.78 | 26.78 | -1.008% | 758 | +15.864% |
| 2025-11-14 | 26.93 | 27.06 | 26.93 | 27.06 | -0.439% | 791 | +14.696% |
| 2025-11-13 | 27.55 | 27.55 | 27.15 | 27.18 | -1.527% | 1,998 | +14.193% |
| 2025-11-12 | 27.63 | 27.63 | 27.60 | 27.60 | -0.043% | 1,161 | +12.450% |
| 2025-11-11 | 27.61 | 27.61 | 27.61 | 27.61 | -0.229% | 96 | +12.401% |
| 2025-11-10 | 27.70 | 27.70 | 27.44 | 27.67 | +0.899% | 3,927 | +12.144% |
| 2025-11-07 | 27.18 | 27.43 | 27.18 | 27.43 | +0.313% | 790 | +13.152% |
| 2025-11-06 | 27.68 | 27.68 | 27.34 | 27.34 | -1.916% | 963 | +13.507% |
| 2025-11-05 | 27.83 | 27.88 | 27.83 | 27.88 | +1.026% | 259 | +11.332% |
| 2025-11-04 | 27.71 | 27.80 | 27.59 | 27.59 | -1.645% | 1,156 | +12.474% |
| 2025-11-03 | 28.03 | 28.05 | 28.03 | 28.05 | -0.325% | 316 | +10.624% |
| 2025-10-31 | 28.19 | 28.24 | 28.08 | 28.15 | +0.230% | 1,083 | +10.263% |
| 2025-10-30 | 28.34 | 28.34 | 28.08 | 28.08 | -0.687% | 386 | +10.517% |
| 2025-10-29 | 28.52 | 28.52 | 28.27 | 28.27 | -1.025% | 1,809 | +9.758% |
| 2025-10-28 | 28.65 | 28.65 | 28.57 | 28.57 | -0.234% | 715 | +8.634% |
| 2025-10-27 | 28.62 | 28.63 | 28.62 | 28.63 | +1.143% | 693 | +8.379% |
| 2025-10-24 | 28.38 | 28.42 | 28.31 | 28.31 | +0.456% | 1,938 | +9.618% |
| 2025-10-23 | 28.04 | 28.18 | 28.04 | 28.18 | +0.992% | 2,962 | +10.118% |
| 2025-10-22 | 27.99 | 28.09 | 27.89 | 27.91 | -1.236% | 1,221 | +11.211% |
| 2025-10-21 | 28.16 | 28.25 | 28.16 | 28.25 | +0.550% | 898 | +9.836% |
| 2025-10-20 | 27.97 | 28.10 | 27.97 | 28.10 | +1.238% | 1,517 | +10.440% |
| 2025-10-17 | 27.76 | 27.76 | 27.76 | 27.76 | +0.613% | 77 | +11.808% |
| 2025-10-16 | 27.59 | 27.59 | 27.59 | 27.59 | -0.767% | 71 | +12.493% |
| 2025-10-15 | 27.95 | 27.97 | 27.80 | 27.80 | +0.418% | 894 | +11.630% |
| 2025-10-14 | 27.41 | 27.69 | 27.41 | 27.69 | +0.017% | 742 | +12.096% |
| 2025-10-13 | 27.68 | 27.68 | 27.68 | 27.68 | +1.634% | 480 | +12.115% |
| 2025-10-10 | 28.17 | 28.23 | 27.24 | 27.24 | -3.104% | 1,009 | +13.946% |
| 2025-10-09 | 28.15 | 28.17 | 28.07 | 28.11 | -0.689% | 3,309 | +10.410% |
| 2025-10-08 | 28.30 | 28.30 | 28.30 | 28.30 | +0.839% | 315 | +9.650% |
| 2025-10-07 | 28.12 | 28.12 | 28.07 | 28.07 | -1.245% | 279 | +10.570% |
| 2025-10-06 | 28.40 | 28.46 | 28.40 | 28.42 | +0.500% | 3,731 | +9.193% |
| 2025-10-03 | 28.41 | 28.41 | 28.28 | 28.28 | -0.124% | 4,843 | +9.739% |
| 2025-10-02 | 28.32 | 28.32 | 28.32 | 28.32 | +0.722% | 72 | +9.603% |
| 2025-10-01 | 27.95 | 28.11 | 27.91 | 28.11 | +0.815% | 5,951 | +10.395% |
| 2025-09-30 | 27.77 | 27.88 | 27.73 | 27.88 | -0.168% | 632 | +11.294% |
| 2025-09-29 | 27.97 | 28.00 | 27.93 | 27.93 | +0.597% | 826 | +11.107% |
| 2025-09-26 | 27.61 | 27.77 | 27.61 | 27.77 | +1.090% | 1,070 | +11.771% |
| 2025-09-25 | 27.49 | 27.49 | 27.47 | 27.47 | -0.262% | 836 | +12.990% |
| 2025-09-24 | 27.69 | 27.69 | 27.49 | 27.54 | -0.201% | 1,047 | +12.694% |
| 2025-09-23 | 27.73 | 27.73 | 27.59 | 27.59 | -0.353% | 611 | +12.468% |
| 2025-09-22 | 27.51 | 27.69 | 27.51 | 27.69 | +0.412% | 440 | +12.071% |
| 2025-09-19 | 27.60 | 27.60 | 27.51 | 27.58 | -0.089% | 4,345 | +12.533% |
| 2025-09-18 | 27.60 | 27.60 | 27.60 | 27.60 | +2.680% | 597 | +12.433% |
| 2025-09-17 | 27.00 | 27.00 | 26.88 | 26.88 | +0.276% | 502 | +15.446% |
| 2025-09-16 | 26.76 | 26.81 | 26.68 | 26.81 | +0.196% | 1,100 | +15.765% |
| 2025-09-15 | 26.71 | 26.76 | 26.71 | 26.76 | +0.440% | 1,128 | +15.992% |
| 2025-09-12 | 26.73 | 26.73 | 26.60 | 26.64 | -0.142% | 2,696 | +16.502% |
| 2025-09-11 | 26.48 | 26.68 | 26.48 | 26.68 | +2.006% | 1,227 | +16.336% |
| 2025-09-10 | 26.36 | 26.36 | 26.12 | 26.15 | -1.120% | 1,584 | +18.670% |
| 2025-09-09 | 26.34 | 26.45 | 26.34 | 26.45 | +0.254% | 758 | +17.341% |
| 2025-09-08 | 26.31 | 26.38 | 26.31 | 26.38 | +0.841% | 1,270 | +17.639% |
| 2025-09-05 | 26.16 | 26.16 | 26.16 | 26.16 | +0.217% | 131 | +18.629% |
| 2025-09-04 | 26.00 | 26.10 | 26.00 | 26.10 | +0.959% | 847 | +18.886% |
| 2025-09-03 | 25.79 | 25.86 | 25.76 | 25.86 | -0.254% | 419 | +20.026% |
| 2025-09-02 | 25.78 | 25.92 | 25.76 | 25.92 | -0.717% | 1,683 | +19.721% |
| 2025-08-29 | 26.11 | 26.11 | 26.11 | 26.11 | -1.280% | 345 | +18.862% |
| 2025-08-28 | 26.45 | 26.45 | 26.45 | 26.45 | +0.599% | 274 | +17.341% |
| 2025-08-27 | 26.15 | 26.29 | 26.14 | 26.29 | +0.440% | 1,243 | +18.044% |
| 2025-08-26 | 26.21 | 26.21 | 26.17 | 26.18 | +0.159% | 908 | +18.564% |
| 2025-08-25 | 26.13 | 26.13 | 26.13 | 26.13 | -0.903% | 404 | +18.752% |
| 2025-08-22 | 26.43 | 26.50 | 26.37 | 26.37 | +1.714% | 779 | +17.680% |
| 2025-08-21 | 25.98 | 26.02 | 25.88 | 25.93 | -0.324% | 2,980 | +19.697% |
| 2025-08-20 | 26.01 | 26.01 | 26.01 | 26.01 | -0.225% | 262 | +19.309% |
| 2025-08-19 | 26.23 | 26.27 | 26.07 | 26.07 | -0.608% | 1,599 | +19.041% |
| 2025-08-18 | 26.22 | 26.23 | 26.22 | 26.23 | +0.251% | 532 | +18.317% |
| 2025-08-15 | 26.18 | 26.21 | 26.16 | 26.16 | -1.038% | 1,345 | +18.613% |
| 2025-08-14 | 26.40 | 26.45 | 26.33 | 26.44 | -0.663% | 5,862 | +17.382% |
| 2025-08-13 | 26.52 | 26.61 | 26.49 | 26.61 | +0.681% | 12,393 | +16.604% |
| 2025-08-12 | 26.25 | 26.43 | 26.25 | 26.43 | +1.501% | 817 | +17.398% |
| 2025-08-11 | 26.15 | 26.15 | 26.04 | 26.04 | -0.237% | 1,565 | +19.160% |
| 2025-08-08 | 26.07 | 26.15 | 26.06 | 26.11 | -0.043% | 2,313 | +18.877% |
| 2025-08-07 | 26.26 | 26.28 | 26.02 | 26.12 | -0.190% | 6,872 | +18.826% |
| 2025-08-06 | 25.98 | 26.17 | 25.98 | 26.17 | +0.391% | 1,395 | +18.601% |
| 2025-08-05 | 26.47 | 26.47 | 26.07 | 26.07 | -1.362% | 595 | +19.064% |
| 2025-08-04 | 26.26 | 26.43 | 26.26 | 26.43 | +1.883% | 956 | +17.442% |
| 2025-08-01 | 25.85 | 25.94 | 25.69 | 25.94 | -1.488% | 2,358 | +19.653% |
| 2025-07-31 | 26.66 | 26.70 | 26.32 | 26.33 | -1.838% | 1,774 | +17.873% |
| 2025-07-30 | 26.89 | 26.89 | 26.81 | 26.82 | -0.052% | 1,110 | +15.706% |
| 2025-07-29 | 26.99 | 26.99 | 26.81 | 26.84 | -0.063% | 664 | +15.646% |
| 2025-07-28 | 26.90 | 26.91 | 26.85 | 26.85 | +0.016% | 457 | +15.572% |
| 2025-07-25 | 26.68 | 26.85 | 26.68 | 26.85 | -0.076% | 1,350 | +15.591% |
| 2025-07-24 | 26.87 | 26.90 | 26.85 | 26.87 | +0.089% | 1,432 | +15.502% |
| 2025-07-23 | 26.78 | 26.84 | 26.78 | 26.84 | +0.216% | 1,306 | +15.605% |
| 2025-07-22 | 26.57 | 26.79 | 26.57 | 26.79 | +0.309% | 585 | +15.855% |
| 2025-07-21 | 26.65 | 26.84 | 26.65 | 26.70 | +0.223% | 3,852 | +16.213% |
| 2025-07-18 | 26.69 | 26.70 | 26.64 | 26.64 | +0.087% | 1,928 | +16.473% |
| 2025-07-17 | 26.32 | 26.62 | 26.32 | 26.62 | +0.667% | 1,012 | +16.574% |
| 2025-07-16 | 26.30 | 26.45 | 26.19 | 26.45 | -0.168% | 5,675 | +17.352% |
| 2025-07-15 | 26.73 | 26.73 | 26.49 | 26.49 | -0.749% | 3,232 | +17.154% |
| 2025-07-14 | 26.58 | 26.72 | 26.58 | 26.69 | +0.309% | 1,176 | +16.276% |
| 2025-07-11 | 26.66 | 26.67 | 26.61 | 26.61 | -0.568% | 1,100 | +16.635% |
| 2025-07-10 | 26.83 | 26.87 | 26.76 | 26.76 | -0.520% | 482 | +15.972% |
| 2025-07-09 | 26.79 | 26.90 | 26.78 | 26.90 | +0.186% | 949 | +15.368% |
| 2025-07-08 | 26.73 | 26.85 | 26.73 | 26.85 | +0.750% | 1,693 | +15.583% |
| 2025-07-07 | 26.71 | 26.73 | 26.65 | 26.65 | -0.702% | 2,395 | +16.451% |
| 2025-07-03 | 26.75 | 26.84 | 26.75 | 26.84 | +1.010% | 1,089 | +15.633% |
| 2025-07-02 | 26.40 | 26.57 | 26.33 | 26.57 | +0.416% | 2,284 | +16.801% |
| 2025-07-01 | 26.49 | 26.51 | 26.46 | 26.46 | +0.076% | 3,285 | +17.287% |
| 2025-06-30 | 26.27 | 26.44 | 26.27 | 26.44 | +0.839% | 4,704 | +17.376% |
| 2025-06-27 | 26.39 | 26.39 | 26.22 | 26.22 | -0.055% | 556 | +18.360% |
| 2025-06-26 | 26.16 | 26.23 | 26.16 | 26.23 | +0.785% | 586 | +18.296% |
| 2025-06-25 | 26.21 | 26.21 | 26.00 | 26.03 | -0.611% | 603 | +19.224% |
| 2025-06-24 | 26.14 | 26.22 | 26.14 | 26.19 | +1.946% | 1,440 | +18.496% |
| 2025-06-23 | 25.44 | 25.69 | 25.40 | 25.69 | +0.869% | 2,605 | +20.802% |
| 2025-06-20 | 25.76 | 25.76 | 25.47 | 25.47 | -0.552% | 2,323 | +21.852% |
| 2025-06-18 | 25.67 | 25.77 | 25.61 | 25.61 | -0.156% | 946 | +21.180% |
| 2025-06-17 | 25.86 | 25.87 | 25.65 | 25.65 | -0.927% | 1,173 | +20.991% |
| 2025-06-16 | 25.86 | 25.89 | 25.86 | 25.89 | +1.172% | 263 | +19.869% |
| 2025-06-13 | 25.73 | 25.76 | 25.59 | 25.59 | -1.615% | 940 | +21.274% |
| 2025-06-12 | 25.93 | 26.01 | 25.91 | 26.01 | +0.297% | 3,864 | +19.316% |
| 2025-06-11 | 26.13 | 26.13 | 25.93 | 25.93 | -0.314% | 1,429 | +19.670% |
| 2025-06-10 | 25.89 | 26.01 | 25.89 | 26.01 | +0.832% | 7,165 | +19.294% |
| 2025-06-09 | 25.80 | 25.86 | 25.80 | 25.80 | +0.194% | 2,735 | +20.287% |
| 2025-06-06 | 25.74 | 25.77 | 25.74 | 25.75 | +0.741% | 1,289 | +20.521% |
| 2025-06-05 | 25.62 | 25.74 | 25.56 | 25.56 | -0.076% | 1,076 | +21.414% |
| 2025-06-04 | 25.56 | 25.60 | 25.56 | 25.58 | -0.003% | 1,215 | +21.322% |
| 2025-06-03 | 25.35 | 25.58 | 25.34 | 25.58 | +1.110% | 1,411 | +21.318% |
| 2025-06-02 | 25.10 | 25.31 | 24.90 | 25.30 | +0.636% | 3,213 | +22.664% |
| 2025-05-30 | 25.00 | 25.14 | 24.86 | 25.14 | -0.274% | 1,566 | +23.445% |
| 2025-05-29 | 25.35 | 25.35 | 25.21 | 25.21 | -0.320% | 5,278 | +23.107% |
| 2025-05-28 | 25.47 | 25.47 | 25.29 | 25.29 | -0.916% | 1,611 | +22.713% |
| 2025-05-27 | 25.55 | 25.55 | 25.52 | 25.52 | +1.891% | 545 | +21.589% |
| 2025-05-23 | 24.97 | 25.10 | 24.95 | 25.05 | -1.183% | 2,363 | +23.889% |
| 2025-05-22 | 25.42 | 25.42 | 25.35 | 25.35 | -0.275% | 495 | +22.422% |
| 2025-05-21 | 25.70 | 25.70 | 25.42 | 25.42 | -1.701% | 551 | +22.085% |
| 2025-05-20 | 25.86 | 25.86 | 25.86 | 25.86 | -0.116% | 293 | +20.008% |
| 2025-05-19 | 25.62 | 25.89 | 25.62 | 25.89 | +0.255% | 991 | +19.869% |
| 2025-05-16 | 25.66 | 25.82 | 25.66 | 25.82 | +0.640% | 903 | +20.175% |
| 2025-05-15 | 25.64 | 25.70 | 25.64 | 25.66 | +0.313% | 1,308 | +20.943% |
| 2025-05-14 | 25.71 | 25.71 | 25.52 | 25.58 | -0.273% | 4,966 | +21.322% |
| 2025-05-13 | 25.50 | 25.77 | 25.50 | 25.65 | +1.183% | 5,468 | +20.991% |
| 2025-05-12 | 25.34 | 25.39 | 25.31 | 25.35 | +3.469% | 3,337 | +22.422% |
| 2025-05-09 | 24.51 | 24.52 | 24.50 | 24.50 | +0.041% | 1,969 | +26.670% |
| 2025-05-08 | 24.61 | 24.61 | 24.49 | 24.49 | +1.366% | 1,161 | +26.722% |
| 2025-05-07 | 23.94 | 24.16 | 23.94 | 24.16 | +0.332% | 643 | +28.452% |
| 2025-05-06 | 24.00 | 24.12 | 23.89 | 24.08 | -0.946% | 4,148 | +28.879% |
| 2025-05-05 | 24.10 | 24.38 | 24.10 | 24.31 | -0.205% | 1,307 | +27.660% |
| 2025-05-02 | 24.29 | 24.37 | 24.26 | 24.36 | +2.053% | 2,074 | +27.398% |
| 2025-05-01 | 24.04 | 24.07 | 23.87 | 23.87 | +0.126% | 2,591 | +30.013% |
| 2025-04-30 | 23.39 | 23.84 | 23.39 | 23.84 | +0.294% | 4,318 | +30.177% |
| 2025-04-29 | 23.40 | 23.77 | 23.40 | 23.77 | +0.720% | 3,239 | +30.560% |
| 2025-04-28 | 23.59 | 23.60 | 23.52 | 23.60 | +0.127% | 824 | +31.500% |
| 2025-04-25 | 23.43 | 23.61 | 23.37 | 23.57 | +0.450% | 17,964 | +31.668% |
| 2025-04-24 | 23.17 | 23.46 | 23.17 | 23.46 | +2.824% | 1,690 | +32.260% |
| 2025-04-23 | 23.07 | 23.25 | 22.79 | 22.82 | +1.784% | 19,165 | +35.995% |
| 2025-04-22 | 22.16 | 22.53 | 22.14 | 22.42 | +2.421% | 5,313 | +38.421% |
| 2025-04-21 | 22.19 | 22.19 | 21.63 | 21.89 | -2.102% | 2,429 | +41.773% |
| 2025-04-17 | 22.37 | 22.48 | 22.19 | 22.36 | +0.630% | 6,389 | +38.793% |
| 2025-04-16 | 22.42 | 22.42 | 21.96 | 22.22 | -2.115% | 4,748 | +39.667% |
| 2025-04-15 | 22.71 | 22.80 | 22.63 | 22.70 | +0.490% | 16,164 | +36.714% |
| 2025-04-14 | 22.72 | 22.72 | 22.37 | 22.59 | 0.000% | 3,283 | +37.385% |