QQQT
Defiance Nasdaq 100 Income Target ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:56:19 AM EDT
18.22USD+0.137%(+0.03)27,372
18.26Bid18.30Ask0.04SpreadQQQT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.22 | 18.22 | 18.21 | 18.22 | +0.137% | 27,372 | 0.000% | |
| 2026-10-02 | 18.19 | 18.25 | 18.15 | 18.20 | +1.040% | 41,453 | +0.137% | |
| 2026-10-01 | 18.08 | 18.08 | 17.89 | 18.01 | -1.597% | 35,974 | +1.178% | |
| 2026-09-30 | 18.30 | 18.40 | 18.29 | 18.30 | -0.164% | 55,523 | -0.437% | |
| 2026-09-29 | 18.48 | 18.49 | 18.20 | 18.33 | +0.718% | 24,049 | -0.600% | |
| 2026-09-28 | 18.32 | 18.32 | 18.11 | 18.20 | -1.090% | 29,515 | +0.113% | |
| 2026-09-25 | 18.39 | 18.40 | 18.30 | 18.40 | +0.351% | 24,171 | -0.978% | |
| 2026-09-24 | 18.21 | 18.35 | 18.19 | 18.34 | +0.140% | 45,030 | -0.631% | |
| 2026-09-23 | 18.41 | 18.41 | 18.25 | 18.31 | -0.759% | 15,215 | -0.492% | |
| 2026-09-22 | 18.36 | 18.45 | 18.36 | 18.45 | +0.631% | 42,280 | -1.247% | |
| 2026-09-21 | 17.99 | 18.34 | 17.98 | 18.33 | +2.856% | 29,387 | -0.623% | |
| 2026-09-18 | 17.79 | 17.83 | 17.69 | 17.83 | +0.403% | 10,338 | +2.215% | |
| 2026-09-17 | 17.68 | 17.76 | 17.68 | 17.75 | +1.761% | 26,769 | +2.627% | |
| 2026-09-16 | 17.52 | 17.60 | 17.38 | 17.45 | +0.088% | 15,350 | +4.434% | |
| 2026-09-15 | 17.51 | 17.53 | 17.41 | 17.43 | -0.677% | 13,591 | +4.526% | |
| 2026-09-14 | 17.40 | 17.64 | 17.40 | 17.55 | -0.623% | 14,905 | +3.818% | |
| 2026-09-11 | 17.67 | 17.73 | 17.66 | 17.66 | +0.627% | 15,753 | +3.171% | |
| 2026-09-10 | 17.55 | 17.63 | 17.52 | 17.55 | -0.903% | 11,445 | +3.818% | |
| 2026-09-09 | 17.73 | 17.75 | 17.68 | 17.71 | -0.033% | 16,552 | +2.880% | |
| 2026-09-08 | 17.78 | 17.80 | 17.67 | 17.72 | -0.249% | 40,248 | +2.846% | |
| 2026-09-04 | 17.75 | 17.84 | 17.72 | 17.76 | +0.074% | 27,399 | +2.590% | |
| 2026-09-03 | 17.64 | 17.77 | 17.61 | 17.75 | +0.835% | 18,447 | +2.666% | |
| 2026-09-02 | 17.56 | 17.61 | 17.50 | 17.60 | +0.399% | 48,791 | +3.523% | |
| 2026-09-01 | 17.64 | 17.67 | 17.50 | 17.53 | -3.011% | 55,125 | +3.936% | |
| 2026-08-31 | 18.00 | 18.08 | 17.99 | 18.07 | +0.024% | 47,448 | +0.806% | |
| 2026-08-28 | 18.13 | 18.19 | 18.04 | 18.07 | -0.331% | 31,479 | +0.830% | |
| 2026-08-27 | 18.06 | 18.13 | 18.00 | 18.13 | +1.115% | 41,942 | +0.496% | |
| 2026-08-26 | 17.88 | 18.06 | 17.86 | 17.93 | +0.170% | 53,402 | +1.617% | |
| 2026-08-25 | 17.93 | 17.95 | 17.83 | 17.90 | +0.667% | 15,178 | +1.790% | |
| 2026-08-24 | 17.82 | 17.86 | 17.72 | 17.78 | -1.029% | 19,831 | +2.469% | |
| 2026-08-21 | 17.97 | 17.99 | 17.88 | 17.97 | +0.414% | 29,460 | +1.414% | |
| 2026-08-20 | 18.02 | 18.02 | 17.82 | 17.89 | -0.766% | 51,305 | +1.834% | |
| 2026-08-19 | 17.95 | 18.08 | 17.95 | 18.03 | -0.221% | 25,902 | +1.054% | |
| 2026-08-18 | 18.15 | 18.15 | 18.02 | 18.07 | -1.457% | 26,382 | +0.830% | |
| 2026-08-17 | 18.43 | 18.44 | 18.33 | 18.34 | -0.179% | 17,020 | -0.639% | |
| 2026-08-14 | 18.45 | 18.45 | 18.27 | 18.37 | +0.064% | 30,540 | -0.817% | |
| 2026-08-13 | 18.34 | 18.40 | 18.23 | 18.36 | +1.143% | 25,210 | -0.753% | |
| 2026-08-12 | 18.20 | 18.22 | 18.12 | 18.15 | +0.579% | 17,019 | +0.382% | |
| 2026-08-11 | 18.17 | 18.17 | 18.00 | 18.05 | -0.300% | 19,230 | +0.963% | |
| 2026-08-10 | 18.16 | 18.18 | 18.07 | 18.10 | -0.111% | 28,154 | +0.660% | |
| 2026-08-07 | 18.10 | 18.13 | 18.02 | 18.12 | +0.933% | 29,520 | +0.547% | |
| 2026-08-06 | 17.92 | 18.02 | 17.82 | 17.95 | -0.481% | 44,049 | +1.486% | |
| 2026-08-05 | 18.17 | 18.23 | 18.04 | 18.04 | -0.463% | 66,131 | +0.998% | |
| 2026-08-04 | 17.77 | 18.17 | 17.74 | 18.12 | +3.329% | 75,581 | +0.530% | |
| 2026-08-03 | 17.38 | 17.61 | 17.29 | 17.54 | -0.398% | 38,340 | +3.877% | |
| 2026-07-31 | 17.66 | 17.71 | 17.36 | 17.61 | +0.611% | 28,065 | +3.464% | |
| 2026-07-30 | 17.19 | 17.51 | 17.19 | 17.50 | +2.838% | 38,437 | +4.096% | |
| 2026-07-29 | 17.33 | 17.43 | 17.00 | 17.02 | -2.516% | 60,248 | +7.051% | |
| 2026-07-28 | 17.32 | 18.24 | 17.15 | 17.46 | +0.134% | 82,636 | +4.357% | |
| 2026-07-27 | 17.66 | 17.66 | 17.25 | 17.44 | -0.157% | 61,627 | +4.496% | |
| 2026-07-24 | 17.62 | 17.82 | 17.45 | 17.46 | -1.169% | 20,446 | +4.332% | |
| 2026-07-23 | 17.80 | 17.80 | 17.57 | 17.67 | -1.779% | 27,770 | +3.113% | |
| 2026-07-22 | 17.92 | 18.07 | 17.92 | 17.99 | -0.280% | 18,890 | +1.278% | |
| 2026-07-21 | 17.92 | 18.08 | 17.92 | 18.04 | +1.764% | 10,763 | +0.994% | |
| 2026-07-20 | 17.85 | 17.92 | 17.71 | 17.73 | +0.049% | 21,088 | +2.776% | |
| 2026-07-17 | 17.58 | 17.85 | 17.50 | 17.72 | -1.313% | 33,968 | +2.826% | |
| 2026-07-16 | 18.13 | 18.13 | 17.90 | 17.95 | -1.419% | 37,817 | +1.476% | |
| 2026-07-15 | 18.32 | 18.33 | 18.07 | 18.21 | -0.375% | 21,081 | +0.036% | |
| 2026-07-14 | 18.30 | 18.31 | 18.17 | 18.28 | +1.006% | 9,874 | -0.340% | |
| 2026-07-13 | 18.20 | 18.25 | 18.05 | 18.10 | -1.657% | 27,856 | +0.663% | |
| 2026-07-10 | 18.26 | 18.43 | 18.26 | 18.41 | +0.300% | 20,349 | -1.005% | |
| 2026-07-09 | 18.20 | 18.39 | 18.20 | 18.35 | +1.368% | 13,168 | -0.708% | |
| 2026-07-08 | 17.96 | 18.10 | 17.85 | 18.10 | +0.179% | 29,999 | +0.650% | |
| 2026-07-07 | 18.18 | 18.19 | 17.95 | 18.07 | -1.687% | 63,998 | +0.830% | |
| 2026-07-06 | 18.36 | 18.44 | 18.22 | 18.38 | +1.242% | 23,532 | -0.871% | |
| 2026-07-02 | 18.51 | 18.61 | 18.03 | 18.15 | -1.733% | 58,144 | +0.360% | |
| 2026-07-01 | 18.57 | 18.61 | 18.45 | 18.47 | -3.156% | 30,100 | -1.379% | |
| 2026-06-30 | 18.75 | 19.10 | 18.69 | 19.08 | +1.852% | 77,125 | -4.491% | |
| 2026-06-29 | 18.41 | 18.83 | 18.29 | 18.73 | +2.003% | 70,911 | -2.723% | |
| 2026-06-26 | 18.29 | 18.49 | 18.17 | 18.36 | -0.584% | 20,426 | -0.774% | |
| 2026-06-25 | 18.77 | 18.77 | 18.28 | 18.47 | +0.740% | 42,527 | -1.354% | |
| 2026-06-24 | 18.46 | 18.56 | 18.24 | 18.33 | -0.644% | 21,111 | -0.624% | |
| 2026-06-23 | 18.50 | 18.68 | 18.41 | 18.45 | -3.335% | 55,932 | -1.264% | |
| 2026-06-22 | 19.18 | 19.19 | 19.01 | 19.09 | +0.044% | 24,497 | -4.557% | |
| 2026-06-18 | 18.92 | 19.09 | 18.89 | 19.08 | +2.364% | 12,625 | -4.515% | |
| 2026-06-17 | 18.87 | 18.95 | 18.62 | 18.64 | -0.854% | 23,463 | -2.258% | |
| 2026-06-16 | 19.13 | 19.16 | 18.80 | 18.80 | -1.563% | 45,163 | -3.093% | |
| 2026-06-15 | 19.00 | 19.16 | 19.00 | 19.10 | +2.743% | 70,773 | -4.607% | |
| 2026-06-12 | 18.44 | 18.68 | 18.38 | 18.59 | +0.629% | 36,083 | -1.990% | |
| 2026-06-11 | 18.07 | 18.51 | 18.00 | 18.47 | +2.929% | 35,190 | -1.374% | |
| 2026-06-10 | 17.98 | 18.40 | 17.91 | 17.95 | -1.167% | 82,262 | +1.515% | |
| 2026-06-09 | 18.58 | 18.74 | 17.69 | 18.16 | -1.917% | 34,558 | +0.330% | |
| 2026-06-08 | 18.43 | 18.69 | 18.41 | 18.52 | +1.649% | 75,916 | -1.593% | |
| 2026-06-05 | 18.85 | 18.85 | 18.13 | 18.21 | -4.635% | 72,381 | +0.029% | |
| 2026-06-04 | 19.00 | 19.15 | 18.90 | 19.10 | -0.281% | 39,037 | -4.607% | |
| 2026-06-03 | 19.21 | 19.21 | 19.07 | 19.15 | -0.292% | 23,684 | -4.876% | |
| 2026-06-02 | 19.12 | 19.21 | 19.06 | 19.21 | +0.209% | 66,164 | -5.154% | |
| 2026-06-01 | 19.11 | 19.22 | 19.00 | 19.17 | -1.148% | 66,228 | -4.956% | |
| 2026-05-29 | 19.39 | 19.45 | 19.30 | 19.39 | +0.353% | 82,935 | -6.047% | |
| 2026-05-28 | 19.17 | 19.34 | 19.06 | 19.32 | +0.936% | 68,500 | -5.716% | |
| 2026-05-27 | 19.22 | 19.22 | 19.04 | 19.15 | +0.026% | 37,028 | -4.833% | |
| 2026-05-26 | 18.98 | 19.17 | 18.98 | 19.14 | +1.594% | 81,184 | -4.808% | |
| 2026-05-22 | 18.86 | 18.92 | 18.78 | 18.84 | +0.507% | 19,298 | -3.291% | |
| 2026-05-21 | 18.65 | 18.84 | 18.60 | 18.75 | +0.187% | 17,343 | -2.801% | |
| 2026-05-20 | 18.51 | 18.73 | 18.50 | 18.71 | +1.474% | 29,659 | -2.619% | |
| 2026-05-19 | 18.49 | 18.56 | 18.28 | 18.44 | -0.522% | 27,530 | -1.184% | |
| 2026-05-18 | 18.65 | 18.72 | 18.34 | 18.54 | -0.430% | 33,773 | -1.699% | |
| 2026-05-15 | 18.68 | 18.73 | 18.54 | 18.62 | -1.413% | 22,738 | -2.122% | |
| 2026-05-14 | 18.79 | 18.94 | 18.79 | 18.88 | +0.677% | 22,388 | -3.505% | |
| 2026-05-13 | 18.61 | 18.80 | 18.58 | 18.75 | +0.833% | 25,624 | -2.853% | |
| 2026-05-12 | 18.61 | 18.66 | 18.32 | 18.60 | -0.402% | 54,761 | -2.043% | |
| 2026-05-11 | 18.60 | 18.75 | 18.58 | 18.68 | -0.009% | 33,043 | -2.436% | |
| 2026-05-08 | 18.41 | 18.69 | 18.41 | 18.68 | +2.341% | 52,233 | -2.445% | |
| 2026-05-07 | 18.29 | 18.37 | 18.20 | 18.25 | +0.088% | 19,285 | -0.162% | |
| 2026-05-06 | 18.05 | 18.28 | 18.05 | 18.23 | +1.806% | 140,242 | -0.073% | |
| 2026-05-05 | 17.78 | 17.96 | 17.78 | 17.91 | +1.063% | 49,234 | +1.731% | |
| 2026-05-04 | 17.70 | 17.78 | 17.66 | 17.72 | -0.114% | 66,249 | +2.812% | |
| 2026-05-01 | 17.64 | 17.81 | 17.62 | 17.74 | -0.772% | 34,129 | +2.695% | |
| 2026-04-30 | 17.71 | 17.91 | 17.70 | 17.88 | +0.951% | 18,040 | +1.902% | |
| 2026-04-29 | 17.71 | 17.75 | 17.61 | 17.71 | +0.266% | 16,883 | +2.871% | |
| 2026-04-28 | 17.67 | 17.69 | 17.55 | 17.66 | -0.649% | 37,211 | +3.144% | |
| 2026-04-27 | 17.79 | 17.79 | 17.73 | 17.78 | +0.010% | 102,480 | +2.475% | |
| 2026-04-24 | 17.68 | 17.79 | 17.61 | 17.78 | +1.848% | 29,718 | +2.485% | |
| 2026-04-23 | 17.54 | 17.59 | 17.34 | 17.46 | -0.483% | 14,188 | +4.379% | |
| 2026-04-22 | 17.43 | 17.54 | 17.35 | 17.54 | +1.708% | 13,480 | +3.874% | |
| 2026-04-21 | 17.32 | 17.38 | 17.24 | 17.25 | -0.543% | 16,656 | +5.648% | |
| 2026-04-20 | 17.37 | 17.37 | 17.20 | 17.34 | -0.115% | 32,996 | +5.075% | |
| 2026-04-17 | 17.25 | 17.40 | 17.25 | 17.36 | +1.072% | 58,191 | +4.954% | |
| 2026-04-16 | 17.08 | 17.22 | 17.04 | 17.18 | +0.531% | 107,703 | +6.079% | |
| 2026-04-15 | 16.87 | 17.10 | 16.87 | 17.09 | +1.515% | 24,344 | +6.643% | |
| 2026-04-14 | 16.62 | 16.86 | 16.62 | 16.83 | +1.784% | 16,195 | +8.259% | |
| 2026-04-13 | 16.34 | 16.54 | 16.34 | 16.54 | +0.823% | 8,091 | +10.191% | |
| 2026-04-10 | 16.43 | 16.48 | 16.38 | 16.40 | +0.021% | 11,380 | +11.098% | |
| 2026-04-09 | 16.26 | 16.40 | 16.22 | 16.40 | +0.740% | 15,784 | +11.121% | |
| 2026-04-08 | 16.39 | 16.39 | 16.21 | 16.28 | +2.721% | 15,332 | +11.943% | |
| 2026-04-07 | 15.80 | 15.85 | 15.58 | 15.85 | -0.158% | 13,899 | +14.989% | |
| 2026-04-06 | 15.82 | 15.93 | 15.79 | 15.87 | +0.475% | 27,696 | +14.808% | |
| 2026-04-02 | 15.48 | 15.80 | 15.45 | 15.79 | +0.179% | 31,871 | +15.353% | |
| 2026-04-01 | 15.66 | 15.92 | 15.66 | 15.77 | -0.336% | 32,638 | +15.559% | |
| 2026-03-31 | 15.52 | 15.86 | 15.49 | 15.82 | +3.190% | 36,793 | +15.171% | |
| 2026-03-30 | 15.59 | 15.59 | 15.24 | 15.33 | -0.811% | 30,998 | +18.844% | |
| 2026-03-27 | 15.67 | 15.67 | 15.43 | 15.46 | -1.794% | 28,520 | +17.881% | |
| 2026-03-26 | 15.99 | 16.01 | 15.61 | 15.74 | -2.214% | 22,864 | +15.766% | |
| 2026-03-25 | 16.11 | 16.22 | 16.07 | 16.09 | +0.625% | 17,829 | +13.203% | |
| 2026-03-24 | 16.05 | 16.10 | 15.97 | 15.99 | -0.830% | 12,513 | +13.911% | |
| 2026-03-23 | 16.21 | 16.33 | 16.08 | 16.13 | +1.311% | 28,091 | +12.966% | |
| 2026-03-20 | 16.13 | 16.13 | 15.87 | 15.92 | -1.879% | 15,114 | +14.447% | |
| 2026-03-19 | 16.14 | 16.25 | 16.07 | 16.23 | -0.259% | 24,650 | +12.296% | |
| 2026-03-18 | 16.47 | 16.47 | 16.26 | 16.27 | -1.291% | 6,833 | +12.005% | |
| 2026-03-17 | 16.44 | 16.57 | 16.43 | 16.48 | +0.309% | 10,826 | +10.558% | |
| 2026-03-16 | 16.41 | 16.65 | 16.41 | 16.43 | +1.204% | 11,211 | +10.899% | |
| 2026-03-13 | 16.40 | 16.40 | 16.20 | 16.23 | -0.650% | 24,525 | +12.235% | |
| 2026-03-12 | 16.50 | 16.50 | 16.32 | 16.34 | -1.626% | 10,231 | +11.506% | |
| 2026-03-11 | 16.51 | 16.70 | 16.51 | 16.61 | +0.092% | 22,106 | +9.693% | |
| 2026-03-10 | 16.57 | 16.74 | 16.57 | 16.59 | -0.058% | 21,052 | +9.793% | |
| 2026-03-09 | 16.22 | 16.63 | 16.19 | 16.60 | +1.320% | 32,321 | +9.730% | |
| 2026-03-06 | 16.45 | 16.55 | 16.37 | 16.39 | -1.366% | 52,812 | +11.179% | |
| 2026-03-05 | 16.65 | 16.72 | 16.45 | 16.61 | -0.270% | 18,129 | +9.660% | |
| 2026-03-04 | 16.46 | 16.74 | 16.46 | 16.66 | +1.375% | 21,415 | +9.364% | |
| 2026-03-03 | 16.31 | 16.48 | 16.18 | 16.43 | -0.990% | 58,226 | +10.868% | |
| 2026-03-02 | 16.39 | 16.66 | 16.36 | 16.60 | -1.571% | 27,868 | +9.770% | |
| 2026-02-27 | 16.77 | 16.93 | 16.75 | 16.86 | -0.293% | 28,186 | +8.045% | |
| 2026-02-26 | 17.09 | 17.09 | 16.77 | 16.91 | -1.051% | 17,172 | +7.728% | |
| 2026-02-25 | 16.90 | 17.09 | 16.90 | 17.09 | +1.410% | 19,721 | +6.596% | |
| 2026-02-24 | 16.84 | 16.89 | 16.75 | 16.86 | +0.747% | 11,031 | +8.098% | |
| 2026-02-23 | 16.80 | 16.82 | 16.62 | 16.73 | -0.859% | 15,408 | +8.906% | |
| 2026-02-20 | 16.68 | 16.95 | 16.68 | 16.88 | +0.626% | 19,117 | +7.970% | |
| 2026-02-19 | 16.76 | 16.82 | 16.70 | 16.77 | -0.252% | 14,427 | +8.646% | |
| 2026-02-18 | 16.70 | 16.92 | 16.70 | 16.81 | +0.673% | 8,440 | +8.372% | |
| 2026-02-17 | 16.64 | 16.73 | 16.46 | 16.70 | +0.077% | 33,489 | +9.102% | |
| 2026-02-13 | 16.67 | 16.80 | 16.57 | 16.69 | +0.093% | 35,893 | +9.185% | |
| 2026-02-12 | 16.96 | 17.01 | 16.64 | 16.67 | -2.075% | 32,234 | +9.287% | |
| 2026-02-11 | 17.12 | 17.12 | 16.88 | 17.02 | +0.273% | 25,441 | +7.019% | |
| 2026-02-10 | 17.05 | 17.10 | 16.98 | 16.98 | -0.368% | 18,743 | +7.311% | |
| 2026-02-09 | 16.94 | 17.11 | 16.89 | 17.04 | +0.495% | 40,495 | +6.916% | |
| 2026-02-06 | 16.70 | 16.96 | 16.68 | 16.96 | +2.122% | 42,369 | +7.446% | |
| 2026-02-05 | 16.68 | 16.80 | 16.51 | 16.61 | -1.373% | 41,885 | +9.726% | |
| 2026-02-04 | 17.08 | 17.08 | 16.68 | 16.84 | -1.477% | 55,693 | +8.220% | |
| 2026-02-03 | 17.40 | 17.40 | 16.98 | 17.09 | -1.762% | 67,277 | +6.621% | |
| 2026-02-02 | 17.22 | 17.43 | 17.22 | 17.39 | -1.109% | 19,658 | +4.743% | |
| 2026-01-30 | 17.71 | 17.72 | 17.53 | 17.59 | -1.013% | 43,736 | +3.582% | |
| 2026-01-29 | 17.86 | 17.86 | 17.47 | 17.77 | -0.420% | 31,537 | +2.532% | |
| 2026-01-28 | 17.93 | 17.93 | 17.83 | 17.84 | +0.422% | 20,556 | +2.101% | |
| 2026-01-27 | 17.72 | 17.84 | 17.70 | 17.77 | +0.509% | 37,744 | +2.532% | |
| 2026-01-26 | 17.63 | 17.73 | 17.63 | 17.68 | +0.341% | 24,376 | +3.054% | |
| 2026-01-23 | 17.51 | 17.68 | 17.51 | 17.62 | +0.484% | 21,260 | +3.405% | |
| 2026-01-22 | 17.59 | 17.60 | 17.49 | 17.54 | +0.546% | 14,414 | +3.905% | |
| 2026-01-21 | 17.26 | 17.54 | 17.25 | 17.44 | +0.809% | 54,428 | +4.472% | |
| 2026-01-20 | 17.35 | 17.45 | 17.30 | 17.30 | -1.649% | 51,618 | +5.318% | |
| 2026-01-16 | 17.67 | 17.70 | 17.55 | 17.59 | -0.114% | 27,527 | +3.582% | |
| 2026-01-15 | 17.75 | 17.75 | 17.60 | 17.61 | +0.171% | 15,342 | +3.464% | |
| 2026-01-14 | 17.69 | 17.69 | 17.42 | 17.58 | -0.902% | 46,958 | +3.641% | |
| 2026-01-13 | 17.77 | 17.79 | 17.68 | 17.74 | -0.113% | 25,702 | +2.706% | |
| 2026-01-12 | 17.64 | 17.76 | 17.59 | 17.76 | +0.057% | 43,505 | +2.590% | |
| 2026-01-09 | 17.67 | 17.78 | 17.57 | 17.75 | +0.966% | 50,881 | +2.649% | |
| 2026-01-08 | 17.72 | 17.72 | 17.52 | 17.58 | -0.451% | 17,286 | +3.641% | |
| 2026-01-07 | 17.64 | 17.75 | 17.62 | 17.66 | +0.146% | 37,150 | +3.173% | |
| 2026-01-06 | 17.45 | 17.65 | 17.43 | 17.63 | +0.710% | 46,969 | +3.323% | |
| 2026-01-05 | 17.56 | 17.61 | 17.47 | 17.51 | +0.401% | 73,277 | +4.057% | |
| 2026-01-02 | 17.45 | 17.59 | 17.35 | 17.44 | +0.045% | 76,154 | +4.474% | |
| 2025-12-31 | 17.64 | 17.64 | 17.42 | 17.43 | -2.611% | 96,002 | +4.522% | |
| 2025-12-30 | 17.87 | 17.92 | 17.85 | 17.90 | +0.153% | 119,468 | +1.793% | |
| 2025-12-29 | 17.92 | 17.95 | 17.83 | 17.87 | -0.463% | 75,386 | +1.948% | |
| 2025-12-26 | 17.97 | 18.01 | 17.94 | 17.95 | -0.011% | 35,047 | +1.476% | |
| 2025-12-24 | 17.90 | 17.96 | 17.90 | 17.96 | +0.374% | 29,568 | +1.465% | |
| 2025-12-23 | 17.77 | 17.90 | 17.77 | 17.89 | +0.337% | 21,092 | +1.845% | |
| 2025-12-22 | 17.86 | 17.90 | 17.81 | 17.83 | +0.224% | 25,847 | +2.187% | |
| 2025-12-19 | 17.60 | 17.81 | 17.60 | 17.79 | +1.152% | 9,907 | +2.416% | |
| 2025-12-18 | 17.60 | 17.67 | 17.51 | 17.59 | +1.435% | 20,394 | +3.596% | |
| 2025-12-17 | 17.68 | 17.80 | 17.31 | 17.34 | -1.902% | 30,383 | +5.082% | |
| 2025-12-16 | 17.66 | 17.73 | 17.59 | 17.68 | -0.086% | 71,057 | +3.083% | |
| 2025-12-15 | 17.93 | 17.93 | 17.65 | 17.69 | -0.398% | 20,246 | +2.994% | |
| 2025-12-12 | 17.96 | 17.99 | 17.62 | 17.76 | -1.574% | 27,448 | +2.585% | |
| 2025-12-11 | 18.07 | 18.07 | 17.86 | 18.05 | -0.220% | 27,288 | +0.970% | |
| 2025-12-10 | 18.01 | 18.12 | 17.96 | 18.08 | +0.081% | 30,938 | +0.748% | |
| 2025-12-09 | 18.09 | 18.10 | 17.95 | 18.07 | +0.194% | 22,930 | +0.830% | |
| 2025-12-08 | 18.13 | 18.13 | 17.95 | 18.04 | -0.359% | 23,667 | +1.026% | |
| 2025-12-05 | 18.12 | 18.12 | 18.00 | 18.10 | +0.444% | 20,112 | +0.663% | |
| 2025-12-04 | 18.02 | 18.06 | 17.95 | 18.02 | +0.051% | 72,415 | +1.110% | |
| 2025-12-03 | 17.92 | 18.08 | 17.89 | 18.01 | +0.053% | 21,165 | +1.161% | |
| 2025-12-02 | 18.11 | 18.16 | 17.86 | 18.00 | -0.435% | 45,376 | +1.215% | |
| 2025-12-01 | 18.13 | 18.13 | 17.78 | 18.08 | -1.051% | 17,796 | +0.774% | |
| 2025-11-28 | 18.42 | 18.42 | 18.11 | 18.27 | +0.758% | 36,459 | -0.285% | |
| 2025-11-26 | 18.14 | 18.21 | 18.05 | 18.13 | +0.469% | 20,211 | +0.470% | |
| 2025-11-25 | 17.80 | 18.06 | 17.72 | 18.05 | +1.036% | 56,026 | +0.942% | |
| 2025-11-24 | 17.54 | 17.92 | 17.54 | 17.86 | +2.766% | 62,179 | +1.987% | |
| 2025-11-21 | 17.32 | 17.65 | 17.25 | 17.38 | +0.458% | 22,621 | +4.808% | |
| 2025-11-20 | 18.16 | 18.16 | 17.26 | 17.30 | -2.672% | 67,102 | +5.287% | |
| 2025-11-19 | 17.62 | 17.89 | 17.62 | 17.78 | +0.340% | 19,186 | +2.475% | |
| 2025-11-18 | 17.71 | 17.81 | 17.50 | 17.72 | -0.694% | 31,431 | +2.823% | |
| 2025-11-17 | 18.14 | 18.14 | 17.75 | 17.84 | -0.593% | 30,959 | +2.110% | |
| 2025-11-14 | 17.81 | 18.16 | 17.61 | 17.95 | -0.554% | 36,212 | +1.504% | |
| 2025-11-13 | 18.27 | 18.27 | 17.96 | 18.05 | -1.554% | 26,453 | +0.942% | |
| 2025-11-12 | 18.44 | 18.49 | 18.24 | 18.34 | -0.045% | 37,662 | -0.627% | |
| 2025-11-11 | 18.21 | 18.37 | 18.21 | 18.34 | +0.017% | 18,180 | -0.672% | |
| 2025-11-10 | 18.16 | 18.42 | 18.16 | 18.34 | +1.889% | 50,814 | -0.654% | |
| 2025-11-07 | 18.00 | 18.01 | 17.67 | 18.00 | -0.498% | 56,717 | +1.222% | |
| 2025-11-06 | 18.39 | 18.39 | 18.03 | 18.09 | -1.524% | 33,166 | +0.719% | |
| 2025-11-05 | 18.17 | 18.49 | 18.15 | 18.37 | +0.578% | 39,935 | -0.817% | |
| 2025-11-04 | 18.50 | 18.54 | 18.20 | 18.26 | -2.067% | 53,802 | -0.244% | |
| 2025-11-03 | 18.65 | 18.75 | 18.52 | 18.65 | -1.563% | 77,510 | -2.306% | |
| 2025-10-31 | 19.12 | 19.12 | 18.82 | 18.95 | +0.297% | 51,725 | -3.832% | |
| 2025-10-30 | 19.11 | 19.14 | 18.87 | 18.89 | -1.358% | 57,393 | -3.547% | |
| 2025-10-29 | 19.15 | 19.19 | 19.00 | 19.15 | +0.481% | 32,572 | -4.856% | |
| 2025-10-28 | 18.90 | 19.15 | 18.90 | 19.06 | +0.546% | 49,256 | -4.399% | |
| 2025-10-27 | 18.81 | 18.98 | 18.81 | 18.95 | +1.701% | 52,794 | -3.878% | |
| 2025-10-24 | 18.50 | 18.69 | 18.48 | 18.64 | +1.018% | 53,819 | -2.242% | |
| 2025-10-23 | 18.39 | 18.45 | 18.33 | 18.45 | +0.611% | 27,019 | -1.247% | |
| 2025-10-22 | 18.49 | 18.49 | 18.18 | 18.34 | -0.554% | 23,806 | -0.643% | |
| 2025-10-21 | 18.38 | 18.49 | 18.35 | 18.44 | -0.108% | 16,141 | -1.193% | |
| 2025-10-20 | 18.34 | 18.50 | 18.31 | 18.46 | +1.262% | 33,670 | -1.300% | |
| 2025-10-17 | 18.02 | 18.31 | 18.02 | 18.23 | +0.607% | 15,513 | -0.055% | |
| 2025-10-16 | 18.33 | 18.50 | 18.00 | 18.12 | -0.306% | 14,459 | +0.552% | |
| 2025-10-15 | 18.17 | 18.34 | 18.10 | 18.18 | +0.142% | 12,497 | +0.244% | |
| 2025-10-14 | 18.06 | 18.25 | 17.91 | 18.15 | -0.548% | 16,248 | +0.386% | |
| 2025-10-13 | 18.20 | 18.27 | 17.98 | 18.25 | +2.069% | 45,031 | -0.164% | |
| 2025-10-10 | 18.47 | 18.47 | 17.74 | 17.88 | -3.194% | 38,804 | +1.902% | |
| 2025-10-09 | 18.53 | 18.53 | 18.35 | 18.47 | +0.108% | 11,466 | -1.354% | |
| 2025-10-08 | 18.31 | 18.47 | 18.31 | 18.45 | +0.765% | 21,555 | -1.247% | |
| 2025-10-07 | 18.36 | 18.41 | 18.25 | 18.31 | -0.543% | 21,066 | -0.492% | |
| 2025-10-06 | 18.30 | 18.43 | 18.27 | 18.41 | +0.718% | 27,787 | -1.032% | |
| 2025-10-03 | 18.34 | 18.38 | 18.24 | 18.28 | -0.443% | 38,129 | -0.321% | |
| 2025-10-02 | 18.31 | 18.38 | 18.25 | 18.36 | +0.273% | 26,502 | -0.763% | |
| 2025-10-01 | 18.08 | 18.31 | 18.02 | 18.31 | -1.400% | 33,097 | -0.492% | |
| 2025-09-30 | 18.53 | 18.57 | 18.43 | 18.57 | +0.162% | 28,888 | -1.885% | |
| 2025-09-29 | 18.57 | 18.64 | 18.43 | 18.54 | +0.270% | 32,661 | -1.726% | |
| 2025-09-26 | 18.47 | 18.49 | 18.34 | 18.49 | +0.489% | 16,564 | -1.460% | |
| 2025-09-25 | 18.38 | 18.44 | 18.23 | 18.40 | -0.433% | 11,115 | -0.978% | |
| 2025-09-24 | 18.57 | 18.57 | 18.37 | 18.48 | -0.270% | 22,620 | -1.407% | |
| 2025-09-23 | 18.63 | 18.63 | 18.45 | 18.53 | -0.378% | 37,019 | -1.673% | |
| 2025-09-22 | 18.50 | 18.64 | 18.48 | 18.60 | +0.488% | 32,000 | -2.045% | |
| 2025-09-19 | 18.40 | 18.51 | 18.37 | 18.51 | +0.489% | 25,362 | -1.567% | |
| 2025-09-18 | 18.31 | 18.48 | 18.31 | 18.42 | +0.701% | 29,255 | -1.086% | |
| 2025-09-17 | 18.32 | 18.32 | 18.13 | 18.29 | +0.037% | 16,303 | -0.393% | |
| 2025-09-16 | 18.34 | 18.34 | 18.22 | 18.29 | +0.053% | 12,366 | -0.355% | |
| 2025-09-15 | 18.17 | 18.30 | 18.17 | 18.28 | +0.801% | 20,793 | -0.303% | |
| 2025-09-12 | 18.15 | 18.17 | 18.05 | 18.13 | +0.034% | 19,806 | +0.496% | |
| 2025-09-11 | 18.08 | 18.17 | 18.00 | 18.12 | +0.521% | 38,456 | +0.530% | |
| 2025-09-10 | 17.98 | 18.08 | 17.92 | 18.03 | +0.247% | 29,829 | +1.054% | |
| 2025-09-09 | 18.00 | 18.04 | 17.92 | 17.99 | +0.058% | 10,524 | +1.304% | |
| 2025-09-08 | 17.99 | 18.00 | 17.91 | 17.98 | +0.368% | 20,561 | +1.363% | |
| 2025-09-05 | 17.95 | 18.00 | 17.79 | 17.91 | +0.219% | 16,876 | +1.736% | |
| 2025-09-04 | 17.80 | 17.90 | 17.62 | 17.87 | +0.956% | 24,215 | +1.959% | |
| 2025-09-03 | 17.77 | 17.81 | 17.60 | 17.70 | +0.357% | 35,832 | +2.934% | |
| 2025-09-02 | 17.50 | 17.64 | 17.36 | 17.64 | -2.235% | 21,062 | +3.301% | Div $0.319 |
| 2025-08-29 | 18.21 | 18.21 | 18.00 | 18.04 | -1.010% | 37,501 | +0.993% | |
| 2025-08-28 | 18.20 | 18.29 | 18.11 | 18.23 | +0.386% | 26,838 | -0.027% | |
| 2025-08-27 | 18.12 | 18.21 | 18.09 | 18.16 | +0.104% | 24,192 | +0.358% | |
| 2025-08-26 | 18.09 | 18.14 | 18.03 | 18.14 | +0.199% | 32,010 | +0.463% | |
| 2025-08-25 | 18.12 | 18.18 | 18.05 | 18.10 | -0.093% | 44,817 | +0.663% | |
| 2025-08-22 | 17.94 | 18.22 | 17.94 | 18.12 | +1.438% | 23,262 | +0.569% | |
| 2025-08-21 | 17.93 | 17.93 | 17.78 | 17.86 | -0.412% | 19,810 | +2.016% | |
| 2025-08-20 | 17.94 | 17.97 | 17.70 | 17.93 | -0.451% | 18,505 | +1.596% | |
| 2025-08-19 | 18.23 | 18.23 | 17.98 | 18.02 | -1.206% | 19,661 | +1.138% | |
| 2025-08-18 | 18.25 | 18.28 | 18.16 | 18.23 | +0.060% | 23,316 | -0.082% | |
| 2025-08-15 | 18.28 | 18.30 | 18.20 | 18.22 | -0.365% | 15,580 | -0.022% | |
| 2025-08-14 | 18.26 | 18.30 | 18.24 | 18.29 | +0.087% | 22,573 | -0.388% | |
| 2025-08-13 | 18.30 | 18.35 | 18.21 | 18.27 | +0.082% | 21,965 | -0.301% | |
| 2025-08-12 | 18.09 | 18.30 | 18.05 | 18.26 | +1.276% | 23,460 | -0.219% | |
| 2025-08-11 | 18.09 | 18.16 | 18.01 | 18.03 | -0.132% | 35,038 | +1.054% | |
| 2025-08-08 | 18.00 | 18.10 | 17.99 | 18.05 | +0.600% | 25,756 | +0.921% | |
| 2025-08-07 | 18.00 | 18.07 | 17.85 | 17.95 | +0.286% | 13,565 | +1.526% | |
| 2025-08-06 | 17.70 | 17.91 | 17.70 | 17.89 | +1.053% | 13,099 | +1.816% | |
| 2025-08-05 | 17.85 | 17.89 | 17.68 | 17.71 | -0.486% | 19,449 | +2.888% | |
| 2025-08-04 | 17.63 | 17.83 | 17.63 | 17.80 | +1.551% | 30,489 | +2.388% | |
| 2025-08-01 | 17.74 | 17.74 | 17.47 | 17.52 | -3.527% | 34,631 | +3.976% | |
| 2025-07-31 | 18.50 | 18.50 | 18.11 | 18.16 | -0.445% | 12,888 | +0.309% | |
| 2025-07-30 | 18.28 | 18.33 | 18.20 | 18.25 | +0.106% | 14,157 | -0.137% | |
| 2025-07-29 | 18.34 | 18.35 | 18.21 | 18.23 | -0.106% | 15,862 | -0.031% | |
| 2025-07-28 | 18.27 | 18.29 | 18.21 | 18.25 | +0.168% | 30,151 | -0.137% | |
| 2025-07-25 | 18.18 | 18.27 | 18.18 | 18.21 | +0.053% | 27,969 | +0.031% | |
| 2025-07-24 | 18.21 | 18.23 | 18.16 | 18.20 | +0.221% | 17,122 | +0.083% | |
| 2025-07-23 | 18.10 | 18.17 | 18.07 | 18.16 | +0.169% | 12,079 | +0.304% | |
| 2025-07-22 | 18.20 | 18.20 | 18.04 | 18.13 | -0.372% | 28,608 | +0.474% | |
| 2025-07-21 | 18.17 | 18.26 | 18.17 | 18.20 | +0.446% | 32,744 | +0.099% | |
| 2025-07-18 | 18.20 | 18.20 | 18.08 | 18.12 | -0.010% | 5,831 | +0.546% | |
| 2025-07-17 | 18.04 | 18.15 | 18.04 | 18.12 | +0.641% | 14,382 | +0.536% | |
| 2025-07-16 | 17.98 | 18.02 | 17.88 | 18.01 | +0.208% | 13,701 | +1.181% | |
| 2025-07-15 | 18.04 | 18.11 | 17.97 | 17.97 | -0.052% | 10,710 | +1.391% | |
| 2025-07-14 | 17.94 | 17.99 | 17.89 | 17.98 | +0.164% | 15,041 | +1.338% | |
| 2025-07-11 | 17.93 | 17.97 | 17.92 | 17.95 | -0.111% | 4,199 | +1.504% | |
| 2025-07-10 | 17.97 | 17.97 | 17.88 | 17.97 | +0.060% | 7,429 | +1.391% | |
| 2025-07-09 | 17.89 | 17.99 | 17.89 | 17.96 | +0.612% | 17,267 | +1.452% | |
| 2025-07-08 | 17.88 | 17.91 | 17.83 | 17.85 | -0.112% | 24,223 | +2.073% | |
| 2025-07-07 | 17.92 | 17.93 | 17.78 | 17.87 | -0.612% | 18,254 | +1.959% | |
| 2025-07-03 | 17.90 | 18.00 | 17.87 | 17.98 | +1.011% | 27,394 | +1.335% | |
| 2025-07-02 | 17.66 | 17.82 | 17.66 | 17.80 | +0.395% | 46,797 | +2.360% | |
| 2025-07-01 | 17.81 | 17.83 | 17.64 | 17.73 | -2.260% | 27,617 | +2.764% | |
| 2025-06-30 | 18.18 | 18.19 | 18.10 | 18.14 | +0.554% | 25,604 | +0.441% | |
| 2025-06-27 | 18.07 | 18.13 | 18.04 | 18.04 | +0.071% | 17,599 | +0.998% | |
| 2025-06-26 | 17.90 | 18.03 | 17.90 | 18.03 | +0.880% | 8,849 | +1.069% | |
| 2025-06-25 | 17.90 | 17.97 | 17.86 | 17.87 | 0.000% | 21,610 | +1.959% | |
| 2025-06-24 | 17.73 | 17.89 | 17.73 | 17.87 | +1.419% | 15,559 | +1.959% | |
| 2025-06-23 | 17.44 | 17.63 | 17.44 | 17.62 | +0.916% | 24,058 | +3.405% | |
| 2025-06-20 | 17.63 | 17.63 | 17.39 | 17.46 | -0.200% | 16,126 | +4.353% | |
| 2025-06-18 | 17.50 | 17.59 | 17.49 | 17.50 | -0.029% | 16,168 | +4.144% | |
| 2025-06-17 | 17.59 | 17.63 | 17.49 | 17.50 | -0.730% | 17,541 | +4.114% | |
| 2025-06-16 | 17.59 | 17.67 | 17.55 | 17.63 | +1.275% | 8,410 | +3.354% | |
| 2025-06-13 | 17.46 | 17.59 | 17.37 | 17.41 | -1.378% | 20,397 | +4.672% | |
| 2025-06-12 | 17.59 | 17.66 | 17.59 | 17.65 | +0.259% | 16,944 | +3.229% | |
| 2025-06-11 | 17.67 | 17.73 | 17.57 | 17.60 | -0.145% | 12,844 | +3.497% | |
| 2025-06-10 | 17.59 | 17.67 | 17.57 | 17.63 | +0.341% | 7,536 | +3.347% | |
| 2025-06-09 | 17.54 | 17.63 | 17.54 | 17.57 | 0.000% | 22,559 | +3.699% | |
| 2025-06-06 | 17.55 | 17.60 | 17.52 | 17.57 | +0.992% | 15,335 | +3.699% | |
| 2025-06-05 | 17.58 | 17.66 | 17.34 | 17.40 | -0.813% | 13,950 | +4.728% | |
| 2025-06-04 | 17.55 | 17.57 | 17.49 | 17.54 | +0.343% | 19,978 | +3.877% | |
| 2025-06-03 | 17.40 | 17.54 | 17.38 | 17.48 | +0.460% | 16,629 | +4.233% | |
| 2025-06-02 | 17.24 | 17.40 | 17.16 | 17.40 | -1.080% | 21,911 | +4.713% | |
| 2025-05-30 | 17.57 | 17.59 | 17.34 | 17.59 | +0.114% | 30,766 | +3.582% | |
| 2025-05-29 | 17.65 | 17.65 | 17.55 | 17.57 | 0.000% | 11,395 | +3.699% | |
| 2025-05-28 | 17.65 | 17.70 | 17.55 | 17.57 | -0.397% | 14,763 | +3.699% | |
| 2025-05-27 | 17.42 | 17.64 | 17.42 | 17.64 | +2.261% | 13,041 | +3.288% | |
| 2025-05-23 | 17.15 | 17.30 | 17.13 | 17.25 | -0.805% | 9,177 | +5.623% | |
| 2025-05-22 | 17.40 | 17.51 | 17.39 | 17.39 | +0.115% | 11,569 | +4.773% | |
| 2025-05-21 | 17.45 | 17.64 | 17.33 | 17.37 | -1.307% | 24,015 | +4.893% | |
| 2025-05-20 | 17.56 | 17.61 | 17.50 | 17.60 | -0.283% | 12,409 | +3.523% | |
| 2025-05-19 | 17.41 | 17.65 | 17.37 | 17.65 | +0.113% | 21,423 | +3.229% | |
| 2025-05-16 | 17.57 | 17.63 | 17.50 | 17.63 | +0.341% | 13,804 | +3.347% | |
| 2025-05-15 | 17.47 | 17.62 | 17.46 | 17.57 | +0.199% | 35,089 | +3.699% | |
| 2025-05-14 | 17.51 | 17.56 | 17.46 | 17.54 | +0.373% | 71,234 | +3.906% | |
| 2025-05-13 | 17.29 | 17.53 | 17.29 | 17.47 | +1.629% | 24,396 | +4.293% | |
| 2025-05-12 | 17.14 | 17.21 | 17.03 | 17.19 | +3.742% | 23,545 | +5.992% | |
| 2025-05-09 | 16.65 | 16.66 | 16.50 | 16.57 | 0.000% | 35,757 | +9.958% | |
| 2025-05-08 | 16.59 | 16.71 | 16.48 | 16.57 | +1.037% | 18,938 | +9.958% | |
| 2025-05-07 | 16.37 | 16.46 | 16.22 | 16.40 | +0.183% | 24,704 | +11.098% | |
| 2025-05-06 | 16.34 | 16.45 | 16.25 | 16.37 | -0.667% | 22,561 | +11.301% | |
| 2025-05-05 | 16.42 | 16.59 | 16.42 | 16.48 | -0.723% | 22,221 | +10.558% | |
| 2025-05-02 | 16.49 | 16.65 | 16.46 | 16.60 | +1.653% | 12,801 | +9.759% | |
| 2025-05-01 | 16.45 | 16.54 | 16.33 | 16.33 | -0.910% | 13,876 | +11.574% | |
| 2025-04-30 | 16.21 | 16.48 | 16.10 | 16.48 | 0.000% | 12,680 | +10.558% | |
| 2025-04-29 | 16.30 | 16.51 | 16.30 | 16.48 | +0.733% | 9,168 | +10.558% | |
| 2025-04-28 | 16.38 | 16.40 | 16.17 | 16.36 | -0.122% | 9,751 | +11.369% | |
| 2025-04-25 | 16.17 | 16.40 | 16.17 | 16.38 | +0.986% | 19,908 | +11.233% | |
| 2025-04-24 | 15.86 | 16.22 | 15.86 | 16.22 | +2.919% | 10,654 | +12.330% | |
| 2025-04-23 | 15.87 | 16.01 | 15.76 | 15.76 | +1.940% | 5,475 | +15.609% | |
| 2025-04-22 | 15.37 | 15.53 | 15.35 | 15.46 | +2.504% | 16,896 | +17.853% | |
| 2025-04-21 | 15.30 | 15.30 | 14.89 | 15.08 | -2.062% | 20,956 | +20.803% | |
| 2025-04-17 | 15.54 | 15.54 | 15.36 | 15.40 | -0.065% | 10,941 | +18.312% | |
| 2025-04-16 | 15.61 | 15.65 | 15.26 | 15.41 | -3.143% | 11,887 | +18.235% | |
| 2025-04-15 | 15.94 | 16.03 | 15.87 | 15.91 | 0.000% | 7,760 | +14.519% |