QQQH
NEOS Nasdaq-100 Hedged Equity Income ETF
stockNASDAQETF
At CloseOct 2, 2026 10:50:25 AM EDT
56.03USD+0.937%(+0.52)18,405
QQQH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.71 | 56.09 | 55.71 | 55.85 | +0.486% | 18,407 | 0.000% |
| 2026-10-01 | 55.55 | 55.67 | 55.32 | 55.59 | +0.083% | 34,713 | +0.486% |
| 2026-09-30 | 55.54 | 55.72 | 55.29 | 55.54 | +0.341% | 47,349 | +0.569% |
| 2026-09-29 | 55.45 | 55.48 | 55.26 | 55.35 | +0.109% | 186,124 | +0.912% |
| 2026-09-28 | 55.47 | 55.47 | 55.17 | 55.29 | -0.468% | 24,846 | +1.022% |
| 2026-09-25 | 55.52 | 55.61 | 55.41 | 55.55 | +0.135% | 68,094 | +0.549% |
| 2026-09-24 | 55.16 | 55.59 | 55.14 | 55.48 | +0.298% | 23,202 | +0.685% |
| 2026-09-23 | 55.59 | 55.69 | 55.27 | 55.31 | -1.443% | 25,806 | +0.985% |
| 2026-09-22 | 55.76 | 56.19 | 55.76 | 56.12 | +0.304% | 63,883 | -0.472% |
| 2026-09-21 | 55.29 | 56.00 | 55.29 | 55.95 | +1.801% | 208,387 | -0.170% |
| 2026-09-18 | 54.75 | 55.08 | 54.69 | 54.96 | +0.292% | 49,169 | +1.628% |
| 2026-09-17 | 54.84 | 54.84 | 54.63 | 54.80 | +1.256% | 16,480 | +1.925% |
| 2026-09-16 | 54.21 | 54.60 | 53.93 | 54.12 | +0.031% | 28,013 | +3.205% |
| 2026-09-15 | 54.50 | 54.50 | 54.07 | 54.10 | -0.371% | 19,311 | +3.237% |
| 2026-09-14 | 54.27 | 54.55 | 54.05 | 54.31 | -0.567% | 32,308 | +2.854% |
| 2026-09-11 | 54.57 | 54.78 | 54.56 | 54.62 | +0.669% | 29,421 | +2.270% |
| 2026-09-10 | 54.35 | 54.41 | 54.14 | 54.25 | -0.819% | 16,832 | +2.954% |
| 2026-09-09 | 54.73 | 54.74 | 54.53 | 54.70 | -0.019% | 17,346 | +2.112% |
| 2026-09-08 | 54.75 | 54.91 | 54.62 | 54.71 | +0.006% | 17,437 | +2.092% |
| 2026-09-04 | 54.75 | 54.93 | 54.63 | 54.71 | +0.085% | 42,241 | +2.099% |
| 2026-09-03 | 54.38 | 54.83 | 54.34 | 54.66 | +0.756% | 11,803 | +2.186% |
| 2026-09-02 | 54.02 | 54.33 | 54.02 | 54.25 | +0.056% | 15,565 | +2.959% |
| 2026-09-01 | 54.32 | 54.42 | 54.15 | 54.22 | -0.496% | 11,146 | +3.016% |
| 2026-08-31 | 54.37 | 54.70 | 54.37 | 54.49 | -0.238% | 22,395 | +2.505% |
| 2026-08-28 | 54.62 | 54.97 | 54.53 | 54.62 | -0.359% | 30,527 | +2.261% |
| 2026-08-27 | 54.66 | 54.84 | 54.53 | 54.82 | +0.859% | 53,269 | +1.894% |
| 2026-08-26 | 54.23 | 54.50 | 54.05 | 54.35 | -0.764% | 34,900 | +2.769% |
| 2026-08-25 | 54.57 | 54.82 | 54.52 | 54.77 | +0.469% | 43,995 | +1.984% |
| 2026-08-24 | 54.49 | 54.63 | 54.24 | 54.51 | -0.605% | 27,826 | +2.462% |
| 2026-08-21 | 54.68 | 54.89 | 54.47 | 54.84 | +0.647% | 17,383 | +1.842% |
| 2026-08-20 | 54.61 | 54.80 | 54.46 | 54.49 | -0.507% | 36,231 | +2.500% |
| 2026-08-19 | 54.83 | 54.98 | 54.70 | 54.77 | +0.055% | 16,318 | +1.981% |
| 2026-08-18 | 54.64 | 54.98 | 54.64 | 54.74 | -0.923% | 19,099 | +2.037% |
| 2026-08-17 | 55.50 | 55.52 | 55.21 | 55.25 | -0.193% | 27,141 | +1.095% |
| 2026-08-14 | 55.45 | 55.45 | 55.15 | 55.36 | -0.043% | 14,172 | +0.900% |
| 2026-08-13 | 55.05 | 55.49 | 55.05 | 55.38 | +0.461% | 22,342 | +0.857% |
| 2026-08-12 | 54.77 | 55.22 | 54.77 | 55.13 | +0.432% | 15,820 | +1.321% |
| 2026-08-11 | 55.25 | 55.25 | 54.72 | 54.89 | -0.110% | 26,107 | +1.759% |
| 2026-08-10 | 54.84 | 55.02 | 54.80 | 54.95 | +0.146% | 25,871 | +1.647% |
| 2026-08-07 | 54.94 | 54.97 | 54.72 | 54.87 | +0.589% | 23,686 | +1.795% |
| 2026-08-06 | 54.24 | 54.82 | 54.24 | 54.55 | -0.204% | 13,974 | +2.395% |
| 2026-08-05 | 54.80 | 55.04 | 54.66 | 54.66 | -0.201% | 40,243 | +2.186% |
| 2026-08-04 | 54.15 | 54.85 | 54.15 | 54.77 | +1.445% | 37,986 | +1.981% |
| 2026-08-03 | 53.55 | 54.15 | 53.55 | 53.99 | +0.849% | 28,049 | +3.454% |
| 2026-07-31 | 53.56 | 53.72 | 53.19 | 53.54 | +0.328% | 22,052 | +4.333% |
| 2026-07-30 | 52.82 | 53.42 | 52.82 | 53.36 | +1.914% | 69,636 | +4.675% |
| 2026-07-29 | 52.96 | 53.20 | 52.32 | 52.36 | -1.870% | 39,705 | +6.679% |
| 2026-07-28 | 53.65 | 53.65 | 53.03 | 53.36 | -0.418% | 44,594 | +4.684% |
| 2026-07-27 | 54.17 | 54.18 | 53.42 | 53.58 | -0.333% | 20,710 | +4.246% |
| 2026-07-24 | 53.96 | 54.05 | 53.60 | 53.76 | -0.618% | 33,274 | +3.898% |
| 2026-07-23 | 54.34 | 54.43 | 53.94 | 54.09 | -1.336% | 15,080 | +3.257% |
| 2026-07-22 | 54.81 | 55.00 | 54.69 | 54.83 | -0.208% | 14,851 | +1.877% |
| 2026-07-21 | 54.85 | 55.01 | 54.57 | 54.94 | +1.007% | 14,500 | +1.665% |
| 2026-07-20 | 54.48 | 54.76 | 54.37 | 54.39 | -0.054% | 25,220 | +2.690% |
| 2026-07-17 | 54.36 | 54.54 | 54.04 | 54.42 | -0.740% | 26,354 | +2.634% |
| 2026-07-16 | 55.27 | 55.27 | 54.75 | 54.83 | -1.192% | 23,002 | +1.874% |
| 2026-07-15 | 55.58 | 55.63 | 55.09 | 55.49 | -0.115% | 19,688 | +0.660% |
| 2026-07-14 | 55.33 | 55.68 | 55.22 | 55.55 | +0.822% | 23,501 | +0.544% |
| 2026-07-13 | 55.49 | 55.49 | 55.03 | 55.10 | -1.036% | 19,190 | +1.370% |
| 2026-07-10 | 55.50 | 55.72 | 55.30 | 55.68 | +0.268% | 21,608 | +0.320% |
| 2026-07-09 | 55.49 | 55.62 | 55.29 | 55.53 | +0.884% | 43,056 | +0.588% |
| 2026-07-08 | 54.65 | 55.04 | 54.47 | 55.04 | +0.258% | 10,275 | +1.477% |
| 2026-07-07 | 55.09 | 55.09 | 54.65 | 54.90 | -0.956% | 25,209 | +1.739% |
| 2026-07-06 | 55.02 | 55.65 | 55.02 | 55.43 | +0.888% | 51,674 | +0.767% |
| 2026-07-02 | 55.57 | 55.74 | 54.67 | 54.94 | -0.908% | 57,091 | +1.661% |
| 2026-07-01 | 55.46 | 55.74 | 55.45 | 55.45 | -0.706% | 34,760 | +0.738% |
| 2026-06-30 | 55.23 | 55.90 | 55.23 | 55.84 | +1.123% | 45,573 | +0.027% |
| 2026-06-29 | 54.63 | 55.28 | 54.52 | 55.22 | +1.169% | 63,411 | +1.150% |
| 2026-06-26 | 54.62 | 54.91 | 54.20 | 54.58 | -0.398% | 59,915 | +2.333% |
| 2026-06-25 | 55.22 | 55.45 | 54.49 | 54.80 | +0.409% | 75,682 | +1.925% |
| 2026-06-24 | 54.96 | 55.14 | 54.32 | 54.58 | -1.179% | 30,391 | +2.342% |
| 2026-06-23 | 55.64 | 55.64 | 55.17 | 55.23 | -1.951% | 53,490 | +1.135% |
| 2026-06-22 | 56.62 | 56.76 | 56.07 | 56.33 | -0.035% | 36,451 | -0.838% |
| 2026-06-18 | 56.13 | 56.41 | 56.00 | 56.35 | +1.573% | 24,788 | -0.872% |
| 2026-06-17 | 55.95 | 56.17 | 55.45 | 55.47 | -0.670% | 34,902 | +0.687% |
| 2026-06-16 | 56.61 | 56.61 | 55.80 | 55.85 | -1.031% | 16,512 | +0.012% |
| 2026-06-15 | 55.69 | 56.52 | 55.68 | 56.43 | +1.742% | 40,593 | -1.019% |
| 2026-06-12 | 55.38 | 55.55 | 54.80 | 55.46 | +0.426% | 67,157 | +0.706% |
| 2026-06-11 | 54.62 | 55.27 | 54.24 | 55.23 | +1.902% | 25,485 | +1.135% |
| 2026-06-10 | 54.26 | 54.86 | 54.20 | 54.20 | -1.131% | 37,418 | +3.059% |
| 2026-06-09 | 55.35 | 55.60 | 53.88 | 54.82 | -0.639% | 28,337 | +1.893% |
| 2026-06-08 | 55.58 | 55.58 | 55.14 | 55.17 | +0.706% | 28,000 | +1.242% |
| 2026-06-05 | 56.08 | 56.16 | 54.61 | 54.78 | -2.740% | 24,625 | +1.957% |
| 2026-06-04 | 56.11 | 56.44 | 55.99 | 56.33 | -0.204% | 19,348 | -0.837% |
| 2026-06-03 | 56.49 | 56.53 | 56.20 | 56.44 | -0.017% | 22,787 | -1.039% |
| 2026-06-02 | 56.23 | 56.45 | 56.11 | 56.45 | +0.179% | 22,622 | -1.056% |
| 2026-06-01 | 56.04 | 56.41 | 56.04 | 56.35 | +0.463% | 20,571 | -0.878% |
| 2026-05-29 | 56.27 | 56.34 | 56.01 | 56.09 | -0.048% | 36,312 | -0.419% |
| 2026-05-28 | 55.84 | 56.23 | 55.84 | 56.12 | +0.515% | 41,990 | -0.468% |
| 2026-05-27 | 56.04 | 56.10 | 55.76 | 55.83 | -1.011% | 22,975 | +0.045% |
| 2026-05-26 | 56.23 | 56.43 | 56.05 | 56.40 | +0.840% | 57,505 | -0.966% |
| 2026-05-22 | 55.90 | 56.21 | 55.90 | 55.93 | +0.095% | 23,105 | -0.134% |
| 2026-05-21 | 55.52 | 55.97 | 55.49 | 55.88 | +0.187% | 26,701 | -0.040% |
| 2026-05-20 | 55.50 | 55.88 | 55.50 | 55.77 | +0.569% | 21,783 | +0.148% |
| 2026-05-19 | 55.36 | 55.63 | 55.23 | 55.46 | -0.052% | 17,011 | +0.717% |
| 2026-05-18 | 55.54 | 55.66 | 55.38 | 55.49 | -0.295% | 17,764 | +0.665% |
| 2026-05-15 | 55.18 | 55.75 | 55.18 | 55.65 | -0.340% | 34,776 | +0.368% |
| 2026-05-14 | 55.66 | 55.97 | 55.66 | 55.84 | +0.323% | 25,612 | +0.027% |
| 2026-05-13 | 55.67 | 55.73 | 55.39 | 55.66 | +0.342% | 31,288 | +0.350% |
| 2026-05-12 | 55.28 | 55.53 | 55.10 | 55.47 | -0.217% | 16,654 | +0.693% |
| 2026-05-11 | 55.58 | 55.81 | 55.44 | 55.59 | +0.197% | 47,649 | +0.474% |
| 2026-05-08 | 55.17 | 55.50 | 55.17 | 55.48 | +0.820% | 26,236 | +0.672% |
| 2026-05-07 | 54.91 | 55.18 | 54.91 | 55.03 | +0.120% | 31,961 | +1.497% |
| 2026-05-06 | 54.49 | 55.00 | 54.49 | 54.97 | +0.946% | 32,724 | +1.619% |
| 2026-05-05 | 54.31 | 54.59 | 54.31 | 54.45 | +0.471% | 19,363 | +2.580% |
| 2026-05-04 | 54.31 | 54.39 | 54.09 | 54.20 | -0.220% | 28,960 | +3.063% |
| 2026-05-01 | 54.16 | 54.39 | 54.07 | 54.31 | +0.428% | 46,749 | +2.836% |
| 2026-04-30 | 54.06 | 54.12 | 53.65 | 54.08 | +0.404% | 34,710 | +3.276% |
| 2026-04-29 | 53.92 | 53.93 | 53.70 | 53.87 | -0.714% | 30,678 | +3.694% |
| 2026-04-28 | 54.36 | 54.36 | 54.10 | 54.25 | -0.271% | 29,578 | +2.953% |
| 2026-04-27 | 54.39 | 54.42 | 54.21 | 54.40 | +0.088% | 30,362 | +2.675% |
| 2026-04-24 | 54.24 | 54.45 | 54.18 | 54.35 | +0.512% | 27,885 | +2.765% |
| 2026-04-23 | 53.87 | 54.25 | 53.79 | 54.08 | -0.222% | 25,338 | +3.291% |
| 2026-04-22 | 54.08 | 54.20 | 53.94 | 54.20 | +0.666% | 18,200 | +3.062% |
| 2026-04-21 | 53.85 | 54.09 | 53.71 | 53.84 | +0.022% | 21,338 | +3.749% |
| 2026-04-20 | 54.11 | 54.11 | 53.75 | 53.83 | -0.348% | 25,426 | +3.771% |
| 2026-04-17 | 53.80 | 54.12 | 53.79 | 54.01 | +0.517% | 27,898 | +3.411% |
| 2026-04-16 | 53.70 | 53.82 | 53.56 | 53.73 | +0.213% | 35,785 | +3.945% |
| 2026-04-15 | 53.36 | 53.68 | 53.17 | 53.62 | +0.573% | 42,857 | +4.167% |
| 2026-04-14 | 52.98 | 53.42 | 52.98 | 53.31 | +0.424% | 24,899 | +4.764% |
| 2026-04-13 | 52.81 | 53.10 | 52.70 | 53.09 | +0.632% | 25,548 | +5.208% |
| 2026-04-10 | 52.82 | 52.95 | 52.68 | 52.76 | +0.022% | 18,624 | +5.873% |
| 2026-04-09 | 52.50 | 52.78 | 52.38 | 52.75 | +0.367% | 18,496 | +5.896% |
| 2026-04-08 | 52.98 | 52.98 | 52.40 | 52.55 | +1.591% | 44,359 | +6.285% |
| 2026-04-07 | 52.01 | 52.01 | 51.35 | 51.73 | -0.167% | 19,523 | +7.976% |
| 2026-04-06 | 51.59 | 51.94 | 51.54 | 51.82 | +0.348% | 30,303 | +7.796% |
| 2026-04-02 | 51.15 | 51.65 | 50.95 | 51.64 | +0.148% | 14,992 | +8.170% |
| 2026-04-01 | 51.48 | 51.84 | 51.40 | 51.56 | +0.605% | 19,766 | +8.330% |
| 2026-03-31 | 50.81 | 51.46 | 50.53 | 51.25 | +2.162% | 32,900 | +8.986% |
| 2026-03-30 | 50.63 | 50.77 | 50.08 | 50.17 | -0.391% | 42,119 | +11.342% |
| 2026-03-27 | 51.00 | 51.00 | 50.32 | 50.36 | -1.472% | 42,187 | +10.906% |
| 2026-03-26 | 51.60 | 51.70 | 51.08 | 51.11 | -1.427% | 50,998 | +9.274% |
| 2026-03-25 | 52.04 | 52.10 | 51.85 | 51.85 | -0.357% | 18,807 | +7.714% |
| 2026-03-24 | 52.22 | 52.30 | 51.85 | 52.04 | -0.496% | 37,872 | +7.329% |
| 2026-03-23 | 52.31 | 52.76 | 52.19 | 52.30 | +0.997% | 38,783 | +6.797% |
| 2026-03-20 | 52.55 | 52.55 | 51.51 | 51.78 | -1.536% | 44,314 | +7.862% |
| 2026-03-19 | 52.60 | 52.71 | 52.10 | 52.59 | -0.198% | 23,061 | +6.205% |
| 2026-03-18 | 53.29 | 53.29 | 52.66 | 52.70 | -0.945% | 24,221 | +5.994% |
| 2026-03-17 | 53.01 | 53.25 | 53.00 | 53.20 | +0.413% | 18,840 | +4.993% |
| 2026-03-16 | 52.61 | 53.20 | 52.61 | 52.98 | +0.789% | 18,909 | +5.427% |
| 2026-03-13 | 52.78 | 53.03 | 52.51 | 52.56 | -0.458% | 17,692 | +6.259% |
| 2026-03-12 | 53.20 | 53.20 | 52.79 | 52.81 | -1.111% | 17,823 | +5.772% |
| 2026-03-11 | 53.38 | 53.52 | 53.20 | 53.40 | +0.094% | 20,712 | +4.597% |
| 2026-03-10 | 53.30 | 53.61 | 53.19 | 53.35 | +0.061% | 12,570 | +4.695% |
| 2026-03-09 | 52.81 | 53.32 | 52.32 | 53.32 | +0.942% | 21,357 | +4.759% |
| 2026-03-06 | 52.86 | 53.15 | 52.75 | 52.82 | -1.124% | 19,501 | +5.746% |
| 2026-03-05 | 53.09 | 53.51 | 52.94 | 53.42 | -0.065% | 15,915 | +4.558% |
| 2026-03-04 | 53.06 | 53.56 | 53.05 | 53.45 | +0.926% | 28,816 | +4.490% |
| 2026-03-03 | 52.45 | 53.03 | 52.40 | 52.96 | -0.788% | 16,568 | +5.457% |
| 2026-03-02 | 52.60 | 53.41 | 52.60 | 53.39 | +0.121% | 26,143 | +4.626% |
| 2026-02-27 | 52.89 | 53.42 | 52.87 | 53.32 | -0.202% | 42,698 | +4.752% |
| 2026-02-26 | 54.01 | 54.01 | 52.97 | 53.43 | -0.747% | 25,211 | +4.541% |
| 2026-02-25 | 53.68 | 53.90 | 53.36 | 53.83 | +0.151% | 32,933 | +3.759% |
| 2026-02-24 | 53.60 | 53.82 | 53.09 | 53.75 | +0.618% | 26,082 | +3.916% |
| 2026-02-23 | 53.75 | 53.75 | 53.06 | 53.42 | -0.628% | 33,080 | +4.558% |
| 2026-02-20 | 53.40 | 53.77 | 53.30 | 53.76 | +0.709% | 18,360 | +3.902% |
| 2026-02-19 | 53.41 | 53.54 | 53.20 | 53.38 | -0.372% | 30,478 | +4.639% |
| 2026-02-18 | 53.44 | 53.75 | 53.23 | 53.58 | +0.705% | 16,840 | +4.249% |
| 2026-02-17 | 52.96 | 53.39 | 52.72 | 53.20 | -0.102% | 21,294 | +4.984% |
| 2026-02-13 | 53.02 | 53.58 | 53.00 | 53.26 | +0.136% | 14,480 | +4.877% |
| 2026-02-12 | 53.80 | 53.94 | 53.14 | 53.19 | -1.307% | 23,298 | +5.020% |
| 2026-02-11 | 54.28 | 54.28 | 53.68 | 53.89 | +0.073% | 25,679 | +3.647% |
| 2026-02-10 | 54.07 | 54.15 | 53.79 | 53.85 | -0.315% | 22,616 | +3.723% |
| 2026-02-09 | 53.51 | 54.13 | 53.42 | 54.02 | +0.622% | 26,420 | +3.396% |
| 2026-02-06 | 53.61 | 53.69 | 53.05 | 53.69 | +1.666% | 19,705 | +4.040% |
| 2026-02-05 | 52.76 | 53.29 | 52.67 | 52.81 | -0.945% | 23,564 | +5.773% |
| 2026-02-04 | 53.73 | 53.95 | 52.99 | 53.31 | -1.124% | 37,238 | +4.773% |
| 2026-02-03 | 54.65 | 54.65 | 53.62 | 53.92 | -1.143% | 41,347 | +3.595% |
| 2026-02-02 | 54.28 | 54.65 | 54.23 | 54.54 | +0.414% | 36,812 | +2.411% |
| 2026-01-30 | 54.50 | 54.68 | 54.03 | 54.32 | -0.672% | 53,046 | +2.835% |
| 2026-01-29 | 54.75 | 54.75 | 54.06 | 54.68 | -0.001% | 54,768 | +2.144% |
| 2026-01-28 | 55.00 | 55.00 | 54.62 | 54.68 | -0.833% | 44,607 | +2.143% |
| 2026-01-27 | 54.99 | 55.21 | 54.82 | 55.14 | +0.496% | 24,779 | +1.292% |
| 2026-01-26 | 54.72 | 55.00 | 54.63 | 54.87 | +0.274% | 44,954 | +1.795% |
| 2026-01-23 | 54.58 | 54.87 | 54.55 | 54.72 | +0.216% | 26,210 | +2.074% |
| 2026-01-22 | 54.69 | 54.70 | 54.34 | 54.60 | +0.381% | 25,254 | +2.295% |
| 2026-01-21 | 54.01 | 54.47 | 53.85 | 54.39 | +0.924% | 34,339 | +2.685% |
| 2026-01-20 | 54.32 | 54.32 | 53.76 | 53.90 | -1.411% | 32,758 | +3.634% |
| 2026-01-16 | 54.67 | 54.86 | 54.48 | 54.67 | -0.059% | 34,386 | +2.171% |
| 2026-01-15 | 54.90 | 55.00 | 54.68 | 54.70 | +0.342% | 17,453 | +2.111% |
| 2026-01-14 | 54.76 | 54.76 | 54.26 | 54.51 | -0.577% | 31,690 | +2.460% |
| 2026-01-13 | 54.90 | 54.94 | 54.62 | 54.83 | -0.182% | 40,603 | +1.869% |
| 2026-01-12 | 54.84 | 54.95 | 54.65 | 54.93 | +0.146% | 49,302 | +1.684% |
| 2026-01-09 | 54.92 | 54.92 | 54.50 | 54.85 | +0.647% | 27,401 | +1.832% |
| 2026-01-08 | 54.80 | 54.85 | 54.30 | 54.50 | -0.305% | 29,996 | +2.491% |
| 2026-01-07 | 54.83 | 54.90 | 54.49 | 54.66 | -0.029% | 47,824 | +2.179% |
| 2026-01-06 | 54.37 | 54.71 | 54.27 | 54.68 | +0.631% | 31,242 | +2.149% |
| 2026-01-05 | 54.50 | 54.84 | 54.22 | 54.34 | +0.290% | 65,245 | +2.793% |
| 2026-01-02 | 54.38 | 54.74 | 54.00 | 54.18 | -0.227% | 41,805 | +3.092% |
| 2025-12-31 | 54.73 | 54.95 | 54.26 | 54.30 | -0.596% | 28,556 | +2.858% |
| 2025-12-30 | 54.55 | 54.75 | 54.55 | 54.63 | -0.089% | 19,523 | +2.245% |
| 2025-12-29 | 54.76 | 54.76 | 54.52 | 54.68 | -0.369% | 32,875 | +2.154% |
| 2025-12-26 | 54.70 | 55.04 | 54.53 | 54.88 | +0.166% | 31,377 | +1.777% |
| 2025-12-24 | 54.80 | 55.10 | 54.66 | 54.79 | -0.941% | 26,102 | +1.946% |
| 2025-12-23 | 54.99 | 55.37 | 54.94 | 55.31 | +0.646% | 27,376 | +0.987% |
| 2025-12-22 | 54.90 | 55.00 | 54.78 | 54.95 | +0.664% | 22,494 | +1.639% |
| 2025-12-19 | 54.02 | 54.69 | 54.00 | 54.59 | +0.853% | 35,124 | +2.314% |
| 2025-12-18 | 54.17 | 54.34 | 53.98 | 54.13 | +1.030% | 15,341 | +3.187% |
| 2025-12-17 | 54.51 | 54.51 | 53.57 | 53.58 | -1.342% | 27,076 | +4.250% |
| 2025-12-16 | 54.21 | 54.37 | 54.06 | 54.31 | +0.170% | 25,564 | +2.851% |
| 2025-12-15 | 54.50 | 54.57 | 54.13 | 54.21 | -0.349% | 32,588 | +3.026% |
| 2025-12-12 | 54.97 | 54.97 | 54.30 | 54.40 | -1.143% | 23,109 | +2.667% |
| 2025-12-11 | 55.03 | 55.07 | 54.60 | 55.03 | -0.146% | 22,134 | +1.493% |
| 2025-12-10 | 54.98 | 55.19 | 54.78 | 55.11 | +0.303% | 26,640 | +1.345% |
| 2025-12-09 | 54.90 | 55.01 | 54.82 | 54.95 | +0.202% | 53,738 | +1.652% |
| 2025-12-08 | 55.05 | 55.13 | 54.76 | 54.84 | -0.157% | 23,710 | +1.858% |
| 2025-12-05 | 54.77 | 55.06 | 54.77 | 54.92 | +0.454% | 17,369 | +1.697% |
| 2025-12-04 | 54.79 | 54.90 | 54.59 | 54.67 | -0.147% | 17,718 | +2.159% |
| 2025-12-03 | 54.56 | 54.84 | 54.56 | 54.76 | +0.018% | 12,950 | +2.009% |
| 2025-12-02 | 54.08 | 54.88 | 54.08 | 54.74 | +0.612% | 17,973 | +2.028% |
| 2025-12-01 | 54.10 | 54.62 | 54.10 | 54.41 | -0.262% | 47,448 | +2.652% |
| 2025-11-28 | 54.32 | 54.63 | 54.32 | 54.55 | +0.423% | 36,035 | +2.383% |
| 2025-11-26 | 54.21 | 54.42 | 54.07 | 54.33 | -0.060% | 19,838 | +2.816% |
| 2025-11-25 | 54.36 | 54.37 | 53.74 | 54.36 | +0.346% | 14,174 | +2.755% |
| 2025-11-24 | 53.79 | 54.23 | 53.51 | 54.17 | +1.751% | 23,792 | +3.111% |
| 2025-11-21 | 52.80 | 53.60 | 52.61 | 53.24 | +0.581% | 47,949 | +4.916% |
| 2025-11-20 | 54.26 | 54.63 | 52.92 | 52.93 | -1.580% | 38,620 | +5.525% |
| 2025-11-19 | 54.37 | 54.37 | 53.65 | 53.78 | +0.209% | 41,097 | +3.858% |
| 2025-11-18 | 53.74 | 54.03 | 53.29 | 53.67 | -0.758% | 17,675 | +4.076% |
| 2025-11-17 | 54.05 | 54.58 | 53.86 | 54.08 | -0.414% | 24,791 | +3.287% |
| 2025-11-14 | 53.66 | 54.58 | 53.55 | 54.30 | +0.022% | 27,662 | +2.860% |
| 2025-11-13 | 54.62 | 54.80 | 54.14 | 54.29 | -1.312% | 19,828 | +2.882% |
| 2025-11-12 | 55.23 | 55.55 | 54.85 | 55.01 | -0.119% | 16,125 | +1.532% |
| 2025-11-11 | 54.88 | 55.16 | 54.26 | 55.08 | -0.213% | 44,174 | +1.411% |
| 2025-11-10 | 54.56 | 55.23 | 54.53 | 55.20 | +1.532% | 21,349 | +1.195% |
| 2025-11-07 | 54.21 | 54.36 | 53.68 | 54.36 | -0.147% | 21,508 | +2.746% |
| 2025-11-06 | 55.01 | 55.01 | 54.41 | 54.44 | -1.251% | 13,465 | +2.595% |
| 2025-11-05 | 54.78 | 55.30 | 54.78 | 55.13 | +0.602% | 19,877 | +1.312% |
| 2025-11-04 | 55.30 | 55.32 | 54.80 | 54.80 | -1.418% | 37,571 | +1.922% |
| 2025-11-03 | 55.40 | 55.74 | 55.38 | 55.59 | +0.162% | 37,850 | +0.477% |
| 2025-10-31 | 55.31 | 55.68 | 55.30 | 55.50 | +0.218% | 16,723 | +0.640% |
| 2025-10-30 | 55.72 | 55.75 | 55.31 | 55.38 | -0.433% | 15,780 | +0.859% |
| 2025-10-29 | 55.70 | 55.90 | 55.38 | 55.62 | +0.225% | 16,729 | +0.423% |
| 2025-10-28 | 55.52 | 55.55 | 55.45 | 55.49 | +0.090% | 14,991 | +0.649% |
| 2025-10-27 | 55.04 | 55.47 | 54.98 | 55.45 | +0.845% | 31,905 | +0.739% |
| 2025-10-24 | 55.00 | 55.00 | 54.84 | 54.98 | +0.549% | 37,460 | +1.590% |
| 2025-10-23 | 54.39 | 54.76 | 54.25 | 54.68 | +0.546% | 39,022 | +2.148% |
| 2025-10-22 | 54.94 | 54.94 | 54.10 | 54.38 | -1.174% | 16,968 | +2.707% |
| 2025-10-21 | 55.09 | 55.14 | 54.89 | 55.03 | +0.028% | 11,222 | +1.500% |
| 2025-10-20 | 54.74 | 55.09 | 54.69 | 55.01 | +0.702% | 19,769 | +1.529% |
| 2025-10-17 | 54.42 | 54.72 | 54.11 | 54.63 | +0.512% | 26,518 | +2.241% |
| 2025-10-16 | 54.77 | 54.93 | 54.10 | 54.35 | -0.207% | 19,921 | +2.765% |
| 2025-10-15 | 54.34 | 54.75 | 54.11 | 54.47 | +0.241% | 24,729 | +2.552% |
| 2025-10-14 | 53.93 | 54.51 | 53.58 | 54.33 | -0.295% | 20,361 | +2.799% |
| 2025-10-13 | 54.49 | 54.83 | 54.30 | 54.49 | +1.310% | 20,628 | +2.496% |
| 2025-10-10 | 54.99 | 55.01 | 53.76 | 53.79 | -1.980% | 32,833 | +3.838% |
| 2025-10-09 | 54.99 | 54.99 | 54.77 | 54.88 | -0.088% | 26,196 | +1.782% |
| 2025-10-08 | 54.56 | 55.00 | 54.56 | 54.92 | +0.562% | 13,728 | +1.693% |
| 2025-10-07 | 55.00 | 55.00 | 54.51 | 54.62 | -0.326% | 10,371 | +2.265% |
| 2025-10-06 | 54.95 | 54.95 | 54.59 | 54.80 | +0.517% | 23,282 | +1.931% |
| 2025-10-03 | 54.51 | 54.75 | 54.46 | 54.52 | -0.101% | 21,900 | +2.458% |
| 2025-10-02 | 54.63 | 54.72 | 54.46 | 54.57 | -0.036% | 21,097 | +2.355% |
| 2025-10-01 | 54.08 | 54.65 | 54.08 | 54.59 | +0.353% | 19,787 | +2.317% |
| 2025-09-30 | 54.40 | 54.46 | 54.21 | 54.40 | +0.097% | 28,619 | +2.679% |
| 2025-09-29 | 54.31 | 54.47 | 54.30 | 54.34 | +0.236% | 18,600 | +2.779% |
| 2025-09-26 | 54.35 | 54.35 | 53.99 | 54.22 | +0.200% | 30,831 | +3.021% |
| 2025-09-25 | 53.71 | 54.25 | 53.71 | 54.11 | -0.058% | 22,284 | +3.227% |
| 2025-09-24 | 54.44 | 54.44 | 54.03 | 54.14 | -0.931% | 20,603 | +3.167% |
| 2025-09-23 | 54.92 | 54.92 | 54.54 | 54.65 | -0.139% | 36,323 | +2.207% |
| 2025-09-22 | 54.61 | 54.80 | 54.61 | 54.73 | +0.266% | 17,131 | +2.065% |
| 2025-09-19 | 54.70 | 54.71 | 54.47 | 54.58 | +0.165% | 13,733 | +2.336% |
| 2025-09-18 | 54.46 | 54.55 | 54.33 | 54.49 | +0.467% | 13,726 | +2.505% |
| 2025-09-17 | 54.14 | 54.24 | 54.01 | 54.24 | +0.022% | 21,619 | +2.984% |
| 2025-09-16 | 54.23 | 54.34 | 54.15 | 54.23 | -0.065% | 49,309 | +3.006% |
| 2025-09-15 | 53.99 | 54.31 | 53.90 | 54.26 | +0.358% | 26,679 | +2.940% |
| 2025-09-12 | 54.00 | 54.11 | 53.86 | 54.07 | +0.123% | 17,130 | +3.308% |
| 2025-09-11 | 53.75 | 54.09 | 53.75 | 54.00 | +0.456% | 18,965 | +3.435% |
| 2025-09-10 | 53.99 | 53.99 | 53.66 | 53.76 | +0.093% | 11,481 | +3.907% |
| 2025-09-09 | 53.46 | 53.83 | 53.46 | 53.70 | +0.041% | 6,067 | +4.003% |
| 2025-09-08 | 53.37 | 53.82 | 53.30 | 53.68 | +0.346% | 24,029 | +4.046% |
| 2025-09-05 | 53.60 | 53.74 | 53.24 | 53.50 | +0.268% | 24,797 | +4.406% |
| 2025-09-04 | 53.28 | 53.41 | 53.20 | 53.35 | +0.286% | 12,817 | +4.686% |
| 2025-09-03 | 52.95 | 53.25 | 52.95 | 53.20 | +0.477% | 23,576 | +4.985% |
| 2025-09-02 | 53.06 | 53.06 | 52.63 | 52.95 | -0.300% | 15,478 | +5.486% |
| 2025-08-29 | 53.39 | 53.39 | 53.05 | 53.11 | -0.888% | 22,650 | +5.170% |
| 2025-08-28 | 53.59 | 53.64 | 53.27 | 53.59 | +0.648% | 29,041 | +4.236% |
| 2025-08-27 | 53.08 | 53.41 | 53.07 | 53.24 | -0.024% | 28,394 | +4.912% |
| 2025-08-26 | 53.17 | 53.31 | 53.09 | 53.25 | +0.105% | 23,974 | +4.886% |
| 2025-08-25 | 53.15 | 53.36 | 53.13 | 53.20 | -0.067% | 21,724 | +4.996% |
| 2025-08-22 | 52.72 | 53.33 | 52.72 | 53.23 | +0.963% | 30,806 | +4.927% |
| 2025-08-21 | 52.81 | 53.05 | 52.55 | 52.73 | -0.194% | 22,634 | +5.936% |
| 2025-08-20 | 53.40 | 53.40 | 52.43 | 52.83 | -1.156% | 32,583 | +5.731% |
| 2025-08-19 | 53.76 | 53.80 | 53.38 | 53.45 | -0.758% | 28,494 | +4.509% |
| 2025-08-18 | 53.88 | 53.93 | 53.69 | 53.85 | +0.127% | 19,952 | +3.717% |
| 2025-08-15 | 54.06 | 54.06 | 53.75 | 53.78 | -0.281% | 36,871 | +3.849% |
| 2025-08-14 | 53.53 | 54.10 | 53.53 | 53.94 | -0.015% | 12,723 | +3.556% |
| 2025-08-13 | 54.00 | 54.07 | 53.87 | 53.95 | +0.107% | 23,111 | +3.541% |
| 2025-08-12 | 53.75 | 53.95 | 53.65 | 53.89 | +0.639% | 12,576 | +3.652% |
| 2025-08-11 | 53.54 | 53.79 | 53.54 | 53.54 | -0.010% | 16,023 | +4.315% |
| 2025-08-08 | 53.43 | 53.60 | 53.37 | 53.55 | +0.594% | 19,951 | +4.304% |
| 2025-08-07 | 53.44 | 53.49 | 53.06 | 53.23 | +0.040% | 10,483 | +4.924% |
| 2025-08-06 | 52.74 | 53.28 | 52.74 | 53.21 | +0.835% | 10,348 | +4.966% |
| 2025-08-05 | 53.27 | 53.27 | 52.29 | 52.77 | -0.233% | 27,644 | +5.842% |
| 2025-08-04 | 52.89 | 52.95 | 52.56 | 52.90 | +1.121% | 18,598 | +5.596% |
| 2025-08-01 | 52.81 | 52.81 | 52.25 | 52.31 | -1.326% | 14,578 | +6.780% |
| 2025-07-31 | 53.50 | 53.50 | 52.94 | 53.01 | -0.177% | 16,485 | +5.364% |
| 2025-07-30 | 53.38 | 53.38 | 53.03 | 53.11 | +0.039% | 42,275 | +5.177% |
| 2025-07-29 | 53.48 | 53.48 | 52.97 | 53.09 | +0.047% | 13,534 | +5.218% |
| 2025-07-28 | 53.13 | 53.15 | 53.05 | 53.06 | +0.075% | 23,129 | +5.268% |
| 2025-07-25 | 53.06 | 53.08 | 52.84 | 53.02 | +0.054% | 19,329 | +5.347% |
| 2025-07-24 | 52.88 | 53.08 | 52.88 | 52.99 | +0.267% | 19,140 | +5.404% |
| 2025-07-23 | 52.46 | 53.01 | 52.46 | 52.85 | -0.632% | 21,499 | +5.686% |
| 2025-07-22 | 53.20 | 53.29 | 53.05 | 53.19 | -0.307% | 19,003 | +5.018% |
| 2025-07-21 | 53.21 | 53.49 | 53.19 | 53.35 | +0.594% | 16,775 | +4.695% |
| 2025-07-18 | 53.05 | 53.18 | 52.96 | 53.04 | +0.089% | 13,679 | +5.317% |
| 2025-07-17 | 52.97 | 53.05 | 52.83 | 52.99 | +0.134% | 31,801 | +5.410% |
| 2025-07-16 | 53.19 | 53.19 | 52.67 | 52.92 | -0.062% | 19,625 | +5.552% |
| 2025-07-15 | 52.75 | 52.98 | 52.75 | 52.95 | +0.113% | 11,386 | +5.486% |
| 2025-07-14 | 52.70 | 52.89 | 52.50 | 52.89 | +0.609% | 15,395 | +5.606% |
| 2025-07-11 | 52.60 | 52.79 | 52.54 | 52.57 | -0.152% | 15,300 | +6.249% |
| 2025-07-10 | 52.56 | 52.81 | 52.53 | 52.65 | -0.171% | 17,805 | +6.087% |
| 2025-07-09 | 52.89 | 52.97 | 52.53 | 52.74 | +0.457% | 14,219 | +5.906% |
| 2025-07-08 | 52.47 | 52.64 | 52.47 | 52.50 | -0.038% | 13,782 | +6.390% |
| 2025-07-07 | 52.43 | 52.72 | 52.43 | 52.52 | -0.436% | 21,864 | +6.350% |
| 2025-07-03 | 52.49 | 52.79 | 52.45 | 52.75 | +0.860% | 42,353 | +5.886% |
| 2025-07-02 | 52.15 | 52.40 | 52.15 | 52.30 | +0.211% | 10,508 | +6.797% |
| 2025-07-01 | 52.34 | 52.35 | 52.00 | 52.19 | -0.363% | 16,253 | +7.022% |
| 2025-06-30 | 52.30 | 52.47 | 52.28 | 52.38 | +0.153% | 13,498 | +6.634% |
| 2025-06-27 | 52.39 | 52.47 | 52.12 | 52.30 | +0.288% | 36,752 | +6.797% |
| 2025-06-26 | 51.94 | 52.26 | 51.94 | 52.15 | +0.192% | 15,284 | +7.105% |
| 2025-06-25 | 52.23 | 52.23 | 51.86 | 52.05 | -0.649% | 11,917 | +7.310% |
| 2025-06-24 | 52.10 | 52.50 | 52.10 | 52.39 | +0.769% | 20,082 | +6.614% |
| 2025-06-23 | 51.25 | 52.00 | 51.25 | 51.99 | +0.912% | 21,724 | +7.434% |
| 2025-06-20 | 51.77 | 51.94 | 51.48 | 51.52 | -0.290% | 20,701 | +8.414% |
| 2025-06-18 | 51.75 | 51.93 | 51.63 | 51.67 | -0.155% | 14,077 | +8.099% |
| 2025-06-17 | 51.99 | 51.99 | 51.65 | 51.75 | -0.462% | 16,051 | +7.932% |
| 2025-06-16 | 51.99 | 51.99 | 51.71 | 51.99 | +0.951% | 17,162 | +7.434% |
| 2025-06-13 | 51.51 | 51.82 | 51.50 | 51.50 | -0.828% | 34,019 | +8.456% |
| 2025-06-12 | 51.76 | 51.97 | 51.70 | 51.93 | +0.251% | 16,327 | +7.558% |
| 2025-06-11 | 51.82 | 52.00 | 51.70 | 51.80 | -0.289% | 16,891 | +7.828% |
| 2025-06-10 | 51.81 | 51.95 | 51.67 | 51.95 | +0.425% | 14,192 | +7.517% |
| 2025-06-09 | 51.67 | 51.79 | 51.61 | 51.73 | +0.116% | 27,941 | +7.974% |
| 2025-06-06 | 51.61 | 51.75 | 51.56 | 51.67 | +0.564% | 19,170 | +8.099% |
| 2025-06-05 | 51.71 | 51.81 | 51.27 | 51.38 | -0.291% | 31,696 | +8.710% |
| 2025-06-04 | 51.50 | 51.65 | 51.45 | 51.53 | +0.058% | 24,443 | +8.393% |
| 2025-06-03 | 51.41 | 51.50 | 51.20 | 51.50 | +0.507% | 20,803 | +8.456% |
| 2025-06-02 | 51.23 | 51.24 | 50.85 | 51.24 | +0.196% | 8,042 | +9.007% |
| 2025-05-30 | 51.36 | 51.36 | 50.78 | 51.14 | +0.334% | 8,880 | +9.220% |
| 2025-05-29 | 51.10 | 51.15 | 50.93 | 50.97 | -0.137% | 17,704 | +9.584% |
| 2025-05-28 | 51.63 | 51.63 | 50.90 | 51.04 | +0.078% | 11,011 | +9.434% |
| 2025-05-27 | 50.69 | 51.11 | 50.69 | 51.00 | +0.890% | 22,357 | +9.520% |
| 2025-05-23 | 50.59 | 50.63 | 50.25 | 50.55 | -0.414% | 19,074 | +10.495% |
| 2025-05-22 | 50.88 | 51.01 | 50.60 | 50.76 | +0.079% | 27,120 | +10.037% |
| 2025-05-21 | 51.38 | 51.38 | 50.59 | 50.72 | -1.304% | 39,992 | +10.124% |
| 2025-05-20 | 51.52 | 51.52 | 51.25 | 51.39 | -0.058% | 11,303 | +8.688% |
| 2025-05-19 | 51.36 | 51.46 | 51.13 | 51.42 | +0.175% | 19,060 | +8.625% |
| 2025-05-16 | 51.13 | 51.43 | 51.13 | 51.33 | +0.176% | 23,723 | +8.816% |
| 2025-05-15 | 51.01 | 51.41 | 50.72 | 51.24 | -0.136% | 14,809 | +9.007% |
| 2025-05-14 | 51.31 | 51.34 | 51.11 | 51.31 | +0.470% | 10,356 | +8.858% |
| 2025-05-13 | 50.83 | 51.25 | 50.83 | 51.07 | +0.849% | 13,580 | +9.369% |
| 2025-05-12 | 50.90 | 50.90 | 50.48 | 50.64 | +1.646% | 25,147 | +10.298% |
| 2025-05-09 | 49.70 | 50.03 | 49.70 | 49.82 | -0.080% | 13,819 | +12.114% |
| 2025-05-08 | 49.81 | 50.06 | 49.67 | 49.86 | +0.463% | 8,470 | +12.024% |
| 2025-05-07 | 50.00 | 50.00 | 49.25 | 49.63 | +0.263% | 10,410 | +12.543% |
| 2025-05-06 | 49.20 | 49.57 | 49.20 | 49.50 | -0.222% | 8,329 | +12.838% |
| 2025-05-05 | 49.23 | 49.83 | 49.23 | 49.61 | -0.342% | 11,055 | +12.588% |
| 2025-05-02 | 49.99 | 49.99 | 49.57 | 49.78 | +0.994% | 13,177 | +12.204% |
| 2025-05-01 | 49.50 | 49.65 | 49.29 | 49.29 | +0.326% | 27,873 | +13.319% |
| 2025-04-30 | 48.50 | 49.13 | 48.32 | 49.13 | +0.184% | 14,822 | +13.688% |
| 2025-04-29 | 48.92 | 49.12 | 48.78 | 49.04 | +0.286% | 10,387 | +13.897% |
| 2025-04-28 | 48.92 | 48.92 | 48.50 | 48.90 | +0.061% | 11,501 | +14.223% |
| 2025-04-25 | 48.61 | 48.87 | 48.44 | 48.87 | +0.742% | 15,386 | +14.293% |
| 2025-04-24 | 48.09 | 48.51 | 47.85 | 48.51 | +1.976% | 14,319 | +15.141% |
| 2025-04-23 | 47.94 | 48.19 | 47.57 | 47.57 | +0.316% | 15,579 | +17.416% |
| 2025-04-22 | 47.36 | 47.42 | 46.52 | 47.42 | +2.485% | 6,612 | +17.788% |
| 2025-04-21 | 46.89 | 47.16 | 46.01 | 46.27 | -2.363% | 28,722 | +20.715% |
| 2025-04-17 | 47.66 | 47.66 | 47.09 | 47.39 | +0.530% | 12,758 | +17.862% |
| 2025-04-16 | 47.51 | 47.86 | 46.91 | 47.14 | -2.179% | 7,061 | +18.487% |
| 2025-04-15 | 48.09 | 48.41 | 48.09 | 48.19 | +0.042% | 6,643 | +15.906% |
| 2025-04-14 | 48.75 | 48.75 | 47.72 | 48.17 | 0.000% | 16,134 | +15.954% |