RIFR
Russell Investments Exchange Traded Funds Russell Investments Global Infrastructure ETF
stockNASDAQETF
At CloseSep 30, 2026 3:19:22 PM EDT
26.70USD0.000%(0.00)2,168
RIFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.77 | 26.82 | 26.71 | 26.80 | +1.042% | 2,169 | 0.000% |
| 2026-10-01 | 26.50 | 26.53 | 26.36 | 26.53 | -0.347% | 3,492 | +1.042% |
| 2026-09-30 | 26.72 | 26.75 | 26.61 | 26.62 | -0.353% | 7,525 | +0.692% |
| 2026-09-29 | 26.70 | 26.71 | 26.59 | 26.71 | -0.176% | 8,855 | +0.337% |
| 2026-09-28 | 26.82 | 26.82 | 26.74 | 26.76 | -0.556% | 2,484 | +0.161% |
| 2026-09-25 | 26.86 | 26.91 | 26.79 | 26.91 | +0.072% | 3,174 | -0.396% |
| 2026-09-24 | 27.06 | 27.06 | 26.89 | 26.89 | -0.818% | 1,838 | -0.324% |
| 2026-09-23 | 27.40 | 27.40 | 27.11 | 27.11 | -1.347% | 3,392 | -1.140% |
| 2026-09-22 | 27.57 | 27.58 | 27.48 | 27.48 | +0.068% | 3,739 | -2.472% |
| 2026-09-21 | 27.50 | 27.56 | 27.47 | 27.47 | -0.541% | 4,991 | -2.405% |
| 2026-09-18 | 27.58 | 27.65 | 27.55 | 27.61 | -0.572% | 4,324 | -2.933% |
| 2026-09-17 | 27.70 | 27.81 | 27.70 | 27.77 | +0.774% | 4,126 | -3.488% |
| 2026-09-16 | 27.75 | 27.87 | 27.49 | 27.56 | -0.621% | 7,006 | -2.741% |
| 2026-09-15 | 27.79 | 27.81 | 27.73 | 27.73 | -0.691% | 2,683 | -3.344% |
| 2026-09-14 | 27.97 | 28.03 | 27.93 | 27.93 | -0.573% | 4,714 | -4.012% |
| 2026-09-11 | 28.20 | 28.20 | 28.06 | 28.09 | +0.300% | 5,684 | -4.562% |
| 2026-09-10 | 28.17 | 28.25 | 27.99 | 28.00 | -0.831% | 3,049 | -4.275% |
| 2026-09-09 | 28.43 | 28.43 | 28.19 | 28.24 | -0.909% | 3,505 | -5.071% |
| 2026-09-08 | 28.33 | 28.60 | 28.33 | 28.50 | +0.325% | 3,076 | -5.934% |
| 2026-09-04 | 28.43 | 28.50 | 28.38 | 28.40 | -0.304% | 6,238 | -5.627% |
| 2026-09-03 | 28.42 | 28.58 | 28.42 | 28.49 | +0.659% | 5,881 | -5.915% |
| 2026-09-02 | 28.13 | 28.33 | 28.09 | 28.30 | -0.138% | 7,728 | -5.295% |
| 2026-09-01 | 28.55 | 28.55 | 28.28 | 28.34 | -0.892% | 7,093 | -5.426% |
| 2026-08-31 | 28.54 | 28.62 | 28.54 | 28.60 | -0.108% | 3,672 | -6.269% |
| 2026-08-28 | 28.82 | 28.82 | 28.56 | 28.63 | -0.681% | 2,258 | -6.371% |
| 2026-08-27 | 28.93 | 28.93 | 28.69 | 28.83 | -0.909% | 2,445 | -7.008% |
| 2026-08-26 | 29.12 | 29.12 | 29.03 | 29.09 | +0.326% | 3,450 | -7.853% |
| 2026-08-25 | 28.98 | 29.05 | 28.93 | 29.00 | +0.399% | 3,725 | -7.553% |
| 2026-08-24 | 28.76 | 28.88 | 28.74 | 28.88 | +0.491% | 3,343 | -7.185% |
| 2026-08-21 | 29.00 | 29.00 | 28.73 | 28.74 | -0.625% | 4,918 | -6.729% |
| 2026-08-20 | 29.07 | 29.10 | 28.92 | 28.92 | -0.012% | 9,146 | -7.312% |
| 2026-08-19 | 28.97 | 28.97 | 28.88 | 28.92 | +0.188% | 2,753 | -7.323% |
| 2026-08-18 | 28.99 | 28.99 | 28.87 | 28.87 | +0.500% | 3,209 | -7.149% |
| 2026-08-17 | 28.77 | 28.79 | 28.68 | 28.73 | -0.364% | 4,926 | -6.684% |
| 2026-08-14 | 28.90 | 28.90 | 28.82 | 28.83 | 0.000% | 7,896 | -7.024% |
| 2026-08-13 | 28.82 | 29.34 | 28.78 | 28.83 | +0.415% | 5,350 | -7.024% |
| 2026-08-12 | 28.75 | 28.76 | 28.68 | 28.71 | +0.451% | 3,463 | -6.638% |
| 2026-08-11 | 28.57 | 28.61 | 28.57 | 28.58 | +0.410% | 3,541 | -6.217% |
| 2026-08-10 | 28.62 | 28.62 | 28.45 | 28.47 | -0.601% | 1,740 | -5.832% |
| 2026-08-07 | 28.63 | 28.79 | 28.63 | 28.64 | +0.143% | 4,276 | -6.399% |
| 2026-08-06 | 28.71 | 28.71 | 28.56 | 28.60 | -0.047% | 2,942 | -6.265% |
| 2026-08-05 | 28.70 | 28.70 | 28.56 | 28.61 | -1.024% | 1,629 | -6.309% |
| 2026-08-04 | 28.74 | 28.91 | 28.74 | 28.91 | +0.394% | 2,299 | -7.268% |
| 2026-08-03 | 28.87 | 28.87 | 28.74 | 28.79 | -0.295% | 3,753 | -6.903% |
| 2026-07-31 | 28.79 | 28.93 | 28.79 | 28.88 | -0.249% | 3,345 | -7.178% |
| 2026-07-30 | 28.95 | 28.95 | 28.80 | 28.95 | +0.163% | 2,271 | -7.409% |
| 2026-07-29 | 29.00 | 29.00 | 28.89 | 28.90 | -0.225% | 2,348 | -7.258% |
| 2026-07-28 | 29.30 | 29.30 | 28.97 | 28.97 | -0.007% | 1,262 | -7.467% |
| 2026-07-27 | 29.11 | 29.11 | 28.96 | 28.97 | -0.788% | 4,534 | -7.473% |
| 2026-07-24 | 29.24 | 29.29 | 29.18 | 29.20 | +0.405% | 7,129 | -8.202% |
| 2026-07-23 | 29.20 | 29.29 | 29.08 | 29.08 | +0.318% | 13,572 | -7.830% |
| 2026-07-22 | 28.90 | 29.02 | 28.90 | 28.99 | +1.081% | 2,539 | -7.537% |
| 2026-07-21 | 28.78 | 28.78 | 28.56 | 28.68 | -0.469% | 3,567 | -6.538% |
| 2026-07-20 | 29.06 | 29.13 | 28.80 | 28.82 | -0.741% | 4,660 | -6.976% |
| 2026-07-17 | 29.25 | 29.28 | 28.97 | 29.03 | -0.095% | 4,791 | -7.664% |
| 2026-07-16 | 28.95 | 29.06 | 28.95 | 29.06 | +0.719% | 3,456 | -7.752% |
| 2026-07-15 | 28.98 | 28.98 | 28.85 | 28.85 | -0.573% | 1,352 | -7.088% |
| 2026-07-14 | 29.14 | 29.14 | 28.97 | 29.02 | +0.049% | 2,589 | -7.621% |
| 2026-07-13 | 29.08 | 29.08 | 29.00 | 29.00 | +0.228% | 4,328 | -7.576% |
| 2026-07-10 | 28.92 | 28.94 | 28.88 | 28.94 | +0.701% | 4,237 | -7.365% |
| 2026-07-09 | 28.86 | 28.87 | 28.73 | 28.73 | -0.456% | 6,110 | -6.716% |
| 2026-07-08 | 28.88 | 28.91 | 28.85 | 28.87 | -0.504% | 3,186 | -7.141% |
| 2026-07-07 | 29.09 | 29.09 | 28.96 | 29.01 | +1.023% | 4,175 | -7.609% |
| 2026-07-06 | 28.70 | 28.75 | 28.68 | 28.72 | -0.381% | 3,388 | -6.663% |
| 2026-07-02 | 28.56 | 28.83 | 28.56 | 28.83 | +1.738% | 2,227 | -7.019% |
| 2026-07-01 | 28.33 | 28.39 | 28.31 | 28.34 | -0.535% | 1,770 | -5.403% |
| 2026-06-30 | 28.57 | 28.67 | 28.49 | 28.49 | -1.330% | 7,770 | -5.909% |
| 2026-06-29 | 28.95 | 28.95 | 28.81 | 28.87 | -0.499% | 16,584 | -7.161% |
| 2026-06-26 | 29.04 | 29.05 | 28.99 | 29.02 | +0.580% | 3,451 | -7.624% |
| 2026-06-25 | 28.94 | 28.94 | 28.76 | 28.85 | +0.813% | 13,902 | -7.088% |
| 2026-06-24 | 28.54 | 28.62 | 28.49 | 28.62 | +0.741% | 8,798 | -6.333% |
| 2026-06-23 | 28.38 | 28.42 | 28.36 | 28.41 | +0.346% | 3,109 | -5.638% |
| 2026-06-22 | 28.23 | 28.40 | 28.21 | 28.31 | +0.584% | 5,603 | -5.312% |
| 2026-06-18 | 28.19 | 28.32 | 28.14 | 28.14 | -0.232% | 1,298 | -4.759% |
| 2026-06-17 | 28.43 | 28.45 | 28.18 | 28.21 | -1.226% | 6,403 | -4.980% |
| 2026-06-16 | 28.58 | 28.70 | 28.55 | 28.56 | +0.105% | 1,878 | -6.145% |
| 2026-06-15 | 28.54 | 28.65 | 28.53 | 28.53 | -0.592% | 5,357 | -6.046% |
| 2026-06-12 | 28.56 | 28.74 | 28.56 | 28.70 | +0.777% | 2,978 | -6.603% |
| 2026-06-11 | 28.51 | 28.55 | 28.35 | 28.48 | +0.349% | 3,455 | -5.877% |
| 2026-06-10 | 28.36 | 28.49 | 28.36 | 28.38 | +0.287% | 4,378 | -5.548% |
| 2026-06-09 | 28.20 | 28.32 | 28.20 | 28.30 | +0.652% | 4,854 | -5.277% |
| 2026-06-08 | 28.39 | 28.40 | 28.11 | 28.11 | -1.065% | 4,793 | -4.659% |
| 2026-06-05 | 28.43 | 28.51 | 28.40 | 28.42 | +0.542% | 5,857 | -5.675% |
| 2026-06-04 | 28.22 | 28.26 | 28.11 | 28.26 | +0.911% | 4,636 | -5.163% |
| 2026-06-03 | 28.33 | 28.36 | 28.01 | 28.01 | -0.377% | 19,712 | -4.299% |
| 2026-06-02 | 28.01 | 28.12 | 28.01 | 28.12 | +1.096% | 4,092 | -4.660% |
| 2026-06-01 | 27.96 | 27.96 | 27.81 | 27.81 | -1.556% | 5,089 | -3.616% |
| 2026-05-29 | 28.24 | 28.29 | 28.22 | 28.25 | -0.282% | 4,060 | -5.115% |
| 2026-05-28 | 28.46 | 28.52 | 28.33 | 28.33 | -0.826% | 6,106 | -5.383% |
| 2026-05-27 | 28.66 | 28.66 | 28.54 | 28.57 | -0.130% | 2,833 | -6.164% |
| 2026-05-26 | 28.64 | 28.68 | 28.60 | 28.60 | +0.080% | 7,114 | -6.286% |
| 2026-05-22 | 28.55 | 28.61 | 28.46 | 28.58 | +0.040% | 3,753 | -6.211% |
| 2026-05-21 | 28.42 | 28.57 | 28.42 | 28.57 | +0.452% | 3,981 | -6.173% |
| 2026-05-20 | 28.55 | 28.56 | 28.44 | 28.44 | +0.099% | 3,066 | -5.749% |
| 2026-05-19 | 28.31 | 28.46 | 28.27 | 28.41 | +0.478% | 3,401 | -5.656% |
| 2026-05-18 | 28.17 | 28.28 | 28.06 | 28.28 | +1.079% | 7,266 | -5.205% |
| 2026-05-15 | 28.12 | 28.12 | 27.96 | 27.98 | -1.743% | 6,810 | -4.182% |
| 2026-05-14 | 28.44 | 28.47 | 28.42 | 28.47 | +0.588% | 2,595 | -5.853% |
| 2026-05-13 | 28.25 | 28.33 | 28.13 | 28.30 | -0.632% | 9,197 | -5.299% |
| 2026-05-12 | 28.28 | 28.48 | 28.28 | 28.48 | +0.268% | 6,692 | -5.898% |
| 2026-05-11 | 28.43 | 28.46 | 28.36 | 28.41 | +0.545% | 5,308 | -5.646% |
| 2026-05-08 | 28.37 | 28.37 | 28.25 | 28.25 | -0.230% | 1,969 | -5.132% |
| 2026-05-07 | 28.41 | 28.45 | 28.32 | 28.32 | -1.150% | 10,816 | -5.350% |
| 2026-05-06 | 28.72 | 28.74 | 28.60 | 28.65 | +0.125% | 1,720 | -6.438% |
| 2026-05-05 | 28.61 | 28.76 | 28.60 | 28.61 | +0.223% | 6,413 | -6.321% |
| 2026-05-04 | 28.70 | 28.78 | 28.52 | 28.55 | -0.839% | 6,977 | -6.112% |
| 2026-05-01 | 28.97 | 28.99 | 28.79 | 28.79 | -0.622% | 4,393 | -6.900% |
| 2026-04-30 | 28.70 | 28.97 | 28.68 | 28.97 | +2.664% | 4,255 | -7.479% |
| 2026-04-29 | 28.35 | 28.36 | 28.18 | 28.22 | -1.124% | 4,900 | -5.014% |
| 2026-04-28 | 28.46 | 28.61 | 28.46 | 28.54 | +0.210% | 5,812 | -6.082% |
| 2026-04-27 | 28.65 | 28.65 | 28.48 | 28.48 | -0.189% | 2,658 | -5.885% |
| 2026-04-24 | 28.54 | 28.54 | 28.51 | 28.54 | -0.143% | 3,224 | -6.063% |
| 2026-04-23 | 28.35 | 28.58 | 28.33 | 28.58 | +2.039% | 3,136 | -6.197% |
| 2026-04-22 | 28.24 | 28.24 | 28.00 | 28.00 | -0.031% | 7,170 | -4.285% |
| 2026-04-21 | 28.37 | 28.37 | 28.01 | 28.01 | -1.386% | 7,712 | -4.314% |
| 2026-04-20 | 28.51 | 28.57 | 28.40 | 28.41 | -0.242% | 4,689 | -5.641% |
| 2026-04-17 | 28.36 | 28.50 | 28.36 | 28.48 | +0.122% | 3,735 | -5.869% |
| 2026-04-16 | 28.43 | 28.50 | 28.30 | 28.44 | +0.128% | 22,127 | -5.754% |
| 2026-04-15 | 28.54 | 28.54 | 28.35 | 28.41 | -0.751% | 4,621 | -5.633% |
| 2026-04-14 | 28.55 | 28.62 | 28.53 | 28.62 | +0.035% | 5,406 | -6.342% |
| 2026-04-13 | 28.71 | 28.71 | 28.53 | 28.61 | -1.089% | 12,918 | -6.309% |
| 2026-04-10 | 29.05 | 29.05 | 28.92 | 28.93 | -0.447% | 6,373 | -7.329% |
| 2026-04-09 | 29.12 | 29.16 | 29.03 | 29.05 | +0.745% | 5,157 | -7.744% |
| 2026-04-08 | 28.64 | 28.84 | 28.62 | 28.84 | +1.069% | 4,193 | -7.056% |
| 2026-04-07 | 28.43 | 28.60 | 28.43 | 28.54 | +0.281% | 20,654 | -6.063% |
| 2026-04-06 | 28.45 | 28.48 | 28.43 | 28.45 | +0.247% | 5,997 | -5.799% |
| 2026-04-02 | 28.15 | 28.39 | 28.15 | 28.39 | +0.978% | 2,362 | -5.566% |
| 2026-04-01 | 28.13 | 28.15 | 28.07 | 28.11 | +0.315% | 7,534 | -4.642% |
| 2026-03-31 | 28.03 | 28.04 | 27.83 | 28.02 | +0.681% | 5,078 | -4.342% |
| 2026-03-30 | 27.86 | 28.01 | 27.79 | 27.83 | +0.537% | 11,383 | -3.690% |
| 2026-03-27 | 27.85 | 27.85 | 27.67 | 27.68 | +0.139% | 12,222 | -3.173% |
| 2026-03-26 | 27.73 | 27.73 | 27.64 | 27.64 | -0.173% | 8,751 | -3.039% |
| 2026-03-25 | 27.68 | 27.79 | 27.67 | 27.69 | +0.246% | 4,453 | -3.206% |
| 2026-03-24 | 27.65 | 27.80 | 27.61 | 27.63 | +0.601% | 12,593 | -2.968% |
| 2026-03-23 | 27.52 | 27.59 | 27.39 | 27.46 | +0.795% | 13,300 | -2.385% |
| 2026-03-20 | 27.90 | 27.90 | 27.24 | 27.24 | -2.359% | 3,660 | -1.609% |
| 2026-03-19 | 28.02 | 28.02 | 27.78 | 27.90 | -0.540% | 3,313 | -3.930% |
| 2026-03-18 | 28.24 | 28.24 | 28.05 | 28.05 | -1.516% | 9,732 | -4.449% |
| 2026-03-17 | 29.03 | 29.03 | 28.48 | 28.48 | +0.278% | 8,282 | -5.898% |
| 2026-03-16 | 28.45 | 28.45 | 28.39 | 28.41 | +0.611% | 2,677 | -5.636% |
| 2026-03-13 | 28.23 | 28.26 | 28.19 | 28.23 | +0.504% | 4,407 | -5.059% |
| 2026-03-12 | 28.29 | 28.31 | 28.09 | 28.09 | -0.543% | 1,399 | -4.580% |
| 2026-03-11 | 28.23 | 28.34 | 28.20 | 28.25 | -0.088% | 2,908 | -5.098% |
| 2026-03-10 | 28.28 | 28.51 | 28.27 | 28.27 | -0.615% | 3,131 | -5.182% |
| 2026-03-09 | 28.10 | 28.48 | 28.09 | 28.45 | +0.012% | 4,550 | -5.766% |
| 2026-03-06 | 28.27 | 28.52 | 28.26 | 28.44 | -0.432% | 3,960 | -5.755% |
| 2026-03-05 | 28.80 | 28.80 | 28.45 | 28.57 | -1.582% | 5,296 | -6.161% |
| 2026-03-04 | 28.81 | 29.03 | 28.81 | 29.02 | +0.336% | 3,853 | -7.646% |
| 2026-03-03 | 28.52 | 28.98 | 28.45 | 28.93 | -1.037% | 6,091 | -7.336% |
| 2026-03-02 | 29.19 | 29.27 | 29.19 | 29.23 | -0.008% | 3,489 | -8.296% |
| 2026-02-27 | 29.12 | 29.24 | 29.07 | 29.23 | +0.750% | 6,512 | -8.303% |
| 2026-02-26 | 29.04 | 29.06 | 29.00 | 29.01 | +0.240% | 2,410 | -7.615% |
| 2026-02-25 | 28.74 | 28.95 | 28.74 | 28.95 | -0.306% | 1,592 | -7.393% |
| 2026-02-24 | 28.89 | 29.03 | 28.88 | 29.03 | +0.515% | 9,467 | -7.676% |
| 2026-02-23 | 28.95 | 28.95 | 28.81 | 28.89 | +0.606% | 3,873 | -7.201% |
| 2026-02-20 | 28.62 | 28.73 | 28.60 | 28.71 | +0.619% | 5,075 | -6.638% |
| 2026-02-19 | 28.44 | 28.56 | 28.44 | 28.53 | +0.173% | 11,628 | -6.060% |
| 2026-02-18 | 28.63 | 28.63 | 28.47 | 28.48 | -1.111% | 1,604 | -5.898% |
| 2026-02-17 | 28.87 | 28.88 | 28.76 | 28.80 | +0.095% | 4,301 | -6.943% |
| 2026-02-13 | 28.37 | 28.85 | 28.37 | 28.78 | +1.455% | 9,332 | -6.855% |
| 2026-02-12 | 28.44 | 28.53 | 28.36 | 28.36 | +0.961% | 2,255 | -5.500% |
| 2026-02-11 | 27.98 | 28.11 | 27.98 | 28.09 | +0.949% | 3,547 | -4.592% |
| 2026-02-10 | 27.65 | 27.91 | 27.65 | 27.83 | +1.001% | 3,627 | -3.686% |
| 2026-02-09 | 27.28 | 27.58 | 27.28 | 27.55 | +0.758% | 3,382 | -2.722% |
| 2026-02-06 | 27.36 | 27.36 | 27.18 | 27.35 | +0.717% | 5,740 | -1.984% |
| 2026-02-05 | 27.12 | 27.20 | 27.12 | 27.15 | -0.203% | 4,382 | -1.281% |
| 2026-02-04 | 27.19 | 27.25 | 27.16 | 27.21 | +1.164% | 4,599 | -1.481% |
| 2026-02-03 | 26.82 | 26.89 | 26.80 | 26.89 | +1.354% | 3,541 | -0.335% |
| 2026-02-02 | 26.58 | 26.62 | 26.54 | 26.54 | -0.812% | 7,232 | +1.015% |
| 2026-01-30 | 26.82 | 26.82 | 26.49 | 26.75 | -0.176% | 6,229 | +0.195% |
| 2026-01-29 | 26.74 | 26.81 | 26.71 | 26.80 | +0.923% | 2,671 | +0.019% |
| 2026-01-28 | 26.64 | 26.64 | 26.53 | 26.55 | -0.318% | 3,462 | +0.941% |
| 2026-01-27 | 26.52 | 26.65 | 26.52 | 26.64 | +1.081% | 4,454 | +0.620% |
| 2026-01-26 | 26.33 | 26.36 | 26.32 | 26.36 | +0.851% | 3,211 | +1.707% |
| 2026-01-23 | 26.05 | 26.15 | 26.05 | 26.13 | +0.144% | 6,739 | +2.573% |
| 2026-01-22 | 26.09 | 26.24 | 26.08 | 26.09 | +0.230% | 8,397 | +2.721% |
| 2026-01-21 | 25.98 | 26.04 | 25.94 | 26.04 | +0.587% | 1,988 | +2.958% |
| 2026-01-20 | 25.98 | 26.02 | 25.84 | 25.88 | -1.078% | 4,923 | +3.562% |
| 2026-01-16 | 26.05 | 26.16 | 26.05 | 26.16 | +0.731% | 5,185 | +2.446% |
| 2026-01-15 | 25.99 | 26.02 | 25.96 | 25.98 | +0.348% | 3,630 | +3.195% |
| 2026-01-14 | 25.87 | 25.93 | 25.87 | 25.89 | +0.661% | 1,361 | +3.554% |
| 2026-01-13 | 25.61 | 25.71 | 25.58 | 25.71 | -0.039% | 9,600 | +4.239% |
| 2026-01-12 | 25.74 | 25.74 | 25.65 | 25.73 | +0.076% | 6,045 | +4.198% |
| 2026-01-09 | 25.79 | 25.79 | 25.70 | 25.71 | -0.037% | 9,209 | +4.277% |
| 2026-01-08 | 25.65 | 25.79 | 25.65 | 25.71 | +0.864% | 2,677 | +4.239% |
| 2026-01-07 | 25.60 | 25.63 | 25.49 | 25.49 | -1.211% | 3,405 | +5.140% |
| 2026-01-06 | 25.77 | 25.83 | 25.71 | 25.81 | -0.057% | 5,591 | +3.866% |
| 2026-01-05 | 25.56 | 25.82 | 25.54 | 25.82 | -0.367% | 7,011 | +3.807% |
| 2026-01-02 | 25.74 | 25.98 | 25.74 | 25.92 | +0.503% | 1,145 | +3.426% |
| 2025-12-31 | 25.84 | 25.84 | 25.77 | 25.79 | -0.535% | 3,707 | +3.947% |
| 2025-12-30 | 25.92 | 25.94 | 25.92 | 25.93 | +0.158% | 1,725 | +3.391% |
| 2025-12-29 | 25.90 | 25.93 | 25.88 | 25.89 | +0.291% | 3,577 | +3.554% |
| 2025-12-26 | 25.87 | 25.87 | 25.77 | 25.81 | -0.019% | 1,525 | +3.855% |
| 2025-12-24 | 25.77 | 25.83 | 25.77 | 25.82 | +0.291% | 1,782 | +3.835% |
| 2025-12-23 | 25.67 | 25.76 | 25.66 | 25.74 | +0.533% | 6,535 | +4.138% |
| 2025-12-22 | 25.57 | 25.64 | 25.54 | 25.60 | +0.367% | 6,012 | +4.692% |
| 2025-12-19 | 25.63 | 25.68 | 25.51 | 25.51 | -0.520% | 4,225 | +5.076% |
| 2025-12-18 | 25.72 | 25.74 | 25.64 | 25.64 | -0.359% | 3,915 | +4.530% |
| 2025-12-17 | 25.74 | 25.74 | 25.71 | 25.74 | -0.721% | 1,756 | +4.155% |
| 2025-12-16 | 26.02 | 26.02 | 25.90 | 25.92 | -0.985% | 3,584 | +3.403% |
| 2025-12-15 | 26.07 | 26.20 | 26.00 | 26.18 | +0.405% | 8,149 | +2.385% |
| 2025-12-12 | 26.15 | 26.15 | 26.05 | 26.07 | +0.038% | 2,108 | +2.800% |
| 2025-12-11 | 26.06 | 26.08 | 26.05 | 26.07 | +0.523% | 1,663 | +2.839% |
| 2025-12-10 | 25.86 | 25.93 | 25.83 | 25.93 | +0.257% | 273,935 | +3.377% |
| 2025-12-09 | 26.05 | 26.05 | 25.86 | 25.86 | -0.224% | 6,928 | +3.643% |
| 2025-12-08 | 26.09 | 26.09 | 25.92 | 25.92 | -0.743% | 1,833 | +3.411% |
| 2025-12-05 | 26.20 | 26.20 | 26.11 | 26.11 | -0.191% | 3,579 | +2.642% |
| 2025-12-04 | 26.23 | 26.26 | 26.13 | 26.16 | -0.016% | 6,373 | +2.446% |
| 2025-12-03 | 26.13 | 26.17 | 26.11 | 26.17 | +0.281% | 2,792 | +2.429% |
| 2025-12-02 | 26.19 | 26.19 | 26.01 | 26.10 | -0.428% | 1,799 | +2.717% |
| 2025-12-01 | 26.41 | 26.41 | 26.21 | 26.21 | -1.225% | 1,848 | +2.278% |
| 2025-11-28 | 26.49 | 26.55 | 26.49 | 26.53 | +0.574% | 2,437 | +1.024% |
| 2025-11-26 | 26.28 | 26.38 | 26.28 | 26.38 | +1.041% | 1,005 | +1.604% |
| 2025-11-25 | 26.16 | 26.16 | 26.09 | 26.11 | +0.329% | 1,504 | +2.662% |
| 2025-11-24 | 25.83 | 26.02 | 25.82 | 26.02 | +0.378% | 5,352 | +3.000% |
| 2025-11-21 | 25.97 | 25.97 | 25.93 | 25.93 | +0.924% | 691 | +3.389% |
| 2025-11-20 | 26.01 | 26.01 | 25.69 | 25.69 | -0.511% | 2,656 | +4.344% |
| 2025-11-19 | 25.93 | 25.93 | 25.81 | 25.82 | -0.784% | 1,650 | +3.811% |
| 2025-11-18 | 26.06 | 26.06 | 26.02 | 26.02 | -0.306% | 2,271 | +2.997% |
| 2025-11-17 | 26.20 | 26.26 | 26.11 | 26.11 | -0.357% | 2,219 | +2.681% |
| 2025-11-14 | 26.09 | 26.23 | 26.08 | 26.20 | +0.090% | 1,842 | +2.315% |
| 2025-11-13 | 26.27 | 26.30 | 26.17 | 26.18 | -0.775% | 1,611 | +2.407% |
| 2025-11-12 | 26.38 | 26.38 | 26.34 | 26.38 | +0.245% | 802 | +1.613% |
| 2025-11-11 | 26.28 | 26.32 | 26.27 | 26.32 | +0.439% | 963 | +1.862% |
| 2025-11-10 | 26.17 | 26.25 | 26.07 | 26.20 | +0.748% | 3,445 | +2.309% |
| 2025-11-07 | 25.90 | 26.01 | 25.84 | 26.01 | +0.733% | 2,529 | +3.075% |
| 2025-11-06 | 25.84 | 25.86 | 25.82 | 25.82 | +0.157% | 2,781 | +3.830% |
| 2025-11-05 | 25.76 | 25.86 | 25.75 | 25.78 | +0.158% | 3,079 | +3.993% |
| 2025-11-04 | 25.79 | 25.79 | 25.73 | 25.73 | 0.000% | 956 | +4.158% |
| 2025-11-03 | 25.73 | 25.73 | 25.66 | 25.73 | -0.154% | 1,898 | +4.158% |
| 2025-10-31 | 25.77 | 25.77 | 25.72 | 25.77 | -0.156% | 6,258 | +3.997% |
| 2025-10-30 | 25.88 | 25.93 | 25.82 | 25.82 | +0.272% | 1,158 | +3.835% |
| 2025-10-29 | 25.98 | 25.98 | 25.75 | 25.75 | -1.371% | 4,163 | +4.117% |
| 2025-10-28 | 26.19 | 26.19 | 26.10 | 26.10 | -0.769% | 686 | +2.690% |
| 2025-10-27 | 26.23 | 26.33 | 26.15 | 26.30 | +0.094% | 2,815 | +1.901% |
| 2025-10-24 | 26.30 | 26.32 | 26.28 | 26.28 | -0.018% | 4,302 | +1.997% |
| 2025-10-23 | 26.31 | 26.31 | 26.25 | 26.29 | -0.448% | 981 | +1.978% |
| 2025-10-22 | 26.45 | 26.48 | 26.40 | 26.40 | +0.375% | 1,535 | +1.521% |
| 2025-10-21 | 26.36 | 26.41 | 26.23 | 26.30 | -0.774% | 2,333 | +1.902% |
| 2025-10-20 | 26.43 | 26.54 | 26.36 | 26.51 | +0.665% | 27,763 | +1.113% |
| 2025-10-17 | 26.30 | 26.34 | 26.30 | 26.34 | +0.395% | 1,158 | +1.785% |
| 2025-10-16 | 26.47 | 26.47 | 26.18 | 26.23 | -0.393% | 4,897 | +2.187% |
| 2025-10-15 | 26.36 | 26.36 | 26.30 | 26.33 | +0.726% | 1,961 | +1.785% |
| 2025-10-14 | 25.94 | 26.16 | 25.94 | 26.14 | +0.624% | 3,205 | +2.524% |
| 2025-10-13 | 26.02 | 26.05 | 25.98 | 25.98 | +0.126% | 1,674 | +3.164% |
| 2025-10-10 | 26.09 | 26.09 | 25.95 | 25.95 | -0.441% | 1,750 | +3.295% |
| 2025-10-09 | 26.22 | 26.22 | 26.02 | 26.07 | -0.835% | 1,068 | +2.839% |
| 2025-10-08 | 26.20 | 26.28 | 26.20 | 26.28 | +0.170% | 4,129 | +1.980% |
| 2025-10-07 | 26.27 | 26.28 | 26.24 | 26.24 | +0.080% | 2,390 | +2.153% |
| 2025-10-06 | 26.18 | 26.22 | 26.18 | 26.22 | +0.168% | 1,124 | +2.235% |
| 2025-10-03 | 25.98 | 26.24 | 25.98 | 26.18 | +1.073% | 3,125 | +2.407% |
| 2025-10-02 | 25.88 | 25.91 | 25.87 | 25.90 | -0.223% | 1,791 | +3.505% |
| 2025-10-01 | 26.01 | 26.02 | 25.94 | 25.95 | -0.039% | 2,197 | +3.275% |
| 2025-09-30 | 25.88 | 25.96 | 25.87 | 25.96 | +0.464% | 1,979 | +3.235% |
| 2025-09-29 | 25.74 | 25.84 | 25.74 | 25.84 | +0.536% | 2,277 | +3.714% |
| 2025-09-26 | 25.53 | 25.71 | 25.53 | 25.71 | +0.852% | 1,007 | +4.270% |
| 2025-09-25 | 25.63 | 25.63 | 25.49 | 25.49 | -0.449% | 2,095 | +5.159% |
| 2025-09-24 | 25.53 | 25.61 | 25.53 | 25.61 | +0.365% | 2,850 | +4.687% |
| 2025-09-23 | 25.45 | 25.52 | 25.39 | 25.51 | +0.697% | 4,313 | +5.069% |
| 2025-09-22 | 25.28 | 25.36 | 25.28 | 25.34 | +0.423% | 1,558 | +5.802% |
| 2025-09-19 | 25.24 | 25.26 | 25.20 | 25.23 | -0.085% | 2,688 | +6.249% |
| 2025-09-18 | 25.20 | 25.31 | 25.19 | 25.25 | -0.395% | 2,607 | +6.158% |
| 2025-09-17 | 25.45 | 25.50 | 25.35 | 25.35 | -0.098% | 2,803 | +5.739% |
| 2025-09-16 | 25.50 | 25.50 | 25.35 | 25.38 | -0.724% | 2,507 | +5.635% |
| 2025-09-15 | 25.60 | 25.61 | 25.55 | 25.56 | -0.020% | 2,125 | +4.871% |
| 2025-09-12 | 25.57 | 25.59 | 25.57 | 25.57 | +0.117% | 1,104 | +4.850% |
| 2025-09-11 | 25.44 | 25.54 | 25.44 | 25.54 | +0.929% | 1,509 | +4.974% |
| 2025-09-10 | 25.29 | 25.30 | 25.24 | 25.30 | +0.499% | 2,095 | +5.949% |
| 2025-09-09 | 25.20 | 25.20 | 25.17 | 25.17 | +0.077% | 1,026 | +6.478% |
| 2025-09-08 | 25.13 | 25.17 | 25.07 | 25.16 | -0.455% | 3,493 | +6.559% |
| 2025-09-05 | 25.23 | 25.28 | 25.22 | 25.27 | -0.059% | 1,038 | +6.074% |
| 2025-09-04 | 25.26 | 25.29 | 25.18 | 25.29 | +0.040% | 1,100 | +6.011% |
| 2025-09-03 | 25.19 | 25.27 | 25.19 | 25.27 | -0.177% | 429 | +6.053% |
| 2025-09-02 | 25.34 | 25.38 | 25.23 | 25.32 | -0.998% | 2,150 | +5.866% |
| 2025-08-29 | 25.54 | 25.62 | 25.54 | 25.57 | -0.036% | 1,840 | +4.809% |
| 2025-08-28 | 25.62 | 25.63 | 25.58 | 25.58 | -0.315% | 1,652 | +4.772% |
| 2025-08-27 | 25.58 | 25.69 | 25.58 | 25.66 | +0.098% | 2,516 | +4.442% |
| 2025-08-26 | 25.60 | 25.64 | 25.60 | 25.64 | -0.175% | 969 | +4.544% |
| 2025-08-25 | 25.85 | 25.85 | 25.68 | 25.68 | -1.349% | 1,307 | +4.361% |
| 2025-08-22 | 26.08 | 26.09 | 26.01 | 26.04 | +0.612% | 1,892 | +2.953% |
| 2025-08-21 | 25.95 | 25.95 | 25.86 | 25.88 | -0.311% | 1,417 | +3.583% |
| 2025-08-20 | 25.96 | 25.96 | 25.94 | 25.96 | +0.627% | 1,295 | +3.261% |
| 2025-08-19 | 25.60 | 25.80 | 25.60 | 25.80 | +0.782% | 1,853 | +3.909% |
| 2025-08-18 | 25.66 | 25.66 | 25.58 | 25.60 | -0.585% | 1,899 | +4.721% |
| 2025-08-15 | 25.74 | 25.82 | 25.74 | 25.75 | -0.104% | 1,281 | +4.109% |
| 2025-08-14 | 25.76 | 25.78 | 25.70 | 25.77 | -0.176% | 1,463 | +4.000% |
| 2025-08-13 | 25.76 | 25.82 | 25.70 | 25.82 | +0.680% | 3,668 | +3.817% |
| 2025-08-12 | 25.53 | 25.65 | 25.50 | 25.64 | +0.221% | 1,533 | +4.523% |
| 2025-08-11 | 25.60 | 25.62 | 25.58 | 25.59 | -0.103% | 1,300 | +4.754% |
| 2025-08-08 | 25.68 | 25.68 | 25.61 | 25.61 | -0.276% | 754 | +4.646% |
| 2025-08-07 | 25.67 | 25.70 | 25.64 | 25.69 | +0.201% | 38,174 | +4.356% |
| 2025-08-06 | 25.69 | 25.75 | 25.63 | 25.63 | -0.055% | 1,527 | +4.566% |
| 2025-08-05 | 25.67 | 25.69 | 25.61 | 25.65 | -0.278% | 83,242 | +4.509% |
| 2025-08-04 | 25.68 | 25.77 | 25.68 | 25.72 | +1.190% | 59,368 | +4.219% |
| 2025-08-01 | 25.33 | 25.43 | 25.33 | 25.42 | +0.624% | 4,240 | +5.458% |
| 2025-07-31 | 25.09 | 25.31 | 25.09 | 25.26 | -0.163% | 3,203 | +6.116% |
| 2025-07-30 | 25.40 | 25.47 | 25.30 | 25.30 | -0.131% | 1,032 | +5.943% |
| 2025-07-29 | 25.25 | 25.33 | 25.24 | 25.33 | +0.395% | 2,370 | +5.804% |
| 2025-07-28 | 25.30 | 25.30 | 25.21 | 25.23 | -1.069% | 1,409 | +6.222% |
| 2025-07-25 | 25.42 | 25.53 | 25.42 | 25.51 | +0.134% | 1,501 | +5.086% |
| 2025-07-24 | 25.53 | 25.53 | 25.47 | 25.47 | -0.181% | 1,346 | +5.227% |
| 2025-07-23 | 25.51 | 25.53 | 25.50 | 25.52 | -0.326% | 1,209 | +5.037% |
| 2025-07-22 | 25.50 | 25.60 | 25.50 | 25.60 | +1.018% | 1,091 | +4.695% |
| 2025-07-21 | 25.43 | 25.44 | 25.34 | 25.34 | +0.237% | 996 | +5.761% |
| 2025-07-18 | 25.34 | 25.34 | 25.26 | 25.29 | +0.565% | 2,158 | +6.011% |
| 2025-07-17 | 25.08 | 25.14 | 25.03 | 25.14 | +0.500% | 1,656 | +6.611% |
| 2025-07-16 | 24.88 | 25.04 | 24.88 | 25.02 | +0.412% | 2,788 | +7.144% |
| 2025-07-15 | 24.92 | 24.95 | 24.87 | 24.91 | -0.987% | 1,915 | +7.586% |
| 2025-07-14 | 25.15 | 25.19 | 25.04 | 25.16 | +0.472% | 3,381 | +6.524% |
| 2025-07-11 | 25.04 | 25.06 | 24.98 | 25.05 | -0.259% | 2,975 | +7.027% |
| 2025-07-10 | 25.05 | 25.11 | 25.05 | 25.11 | +0.360% | 663 | +6.750% |
| 2025-07-09 | 24.90 | 25.04 | 24.90 | 25.02 | +0.321% | 1,143 | +7.134% |
| 2025-07-08 | 24.86 | 24.94 | 24.86 | 24.94 | +0.016% | 917 | +7.478% |
| 2025-07-07 | 25.05 | 25.06 | 24.91 | 24.94 | -1.021% | 3,170 | +7.495% |
| 2025-07-03 | 25.16 | 25.19 | 25.16 | 25.19 | +0.032% | 1,062 | +6.398% |
| 2025-07-02 | 25.08 | 25.18 | 25.07 | 25.18 | -0.474% | 4,063 | +6.432% |
| 2025-07-01 | 25.32 | 25.33 | 25.27 | 25.30 | +0.368% | 2,856 | +5.928% |
| 2025-06-30 | 25.05 | 25.23 | 25.05 | 25.21 | +0.836% | 3,987 | +6.318% |
| 2025-06-27 | 25.10 | 25.10 | 24.98 | 25.00 | +0.032% | 1,509 | +7.207% |
| 2025-06-26 | 24.95 | 25.00 | 24.94 | 25.00 | +0.725% | 2,345 | +7.241% |
| 2025-06-25 | 24.83 | 24.83 | 24.77 | 24.82 | -0.958% | 1,589 | +8.019% |
| 2025-06-24 | 25.02 | 25.08 | 25.02 | 25.05 | +0.495% | 1,304 | +6.985% |
| 2025-06-23 | 24.89 | 24.93 | 24.88 | 24.93 | +0.774% | 1,467 | +7.514% |
| 2025-06-20 | 24.81 | 24.83 | 24.74 | 24.74 | +0.053% | 5,572 | +8.347% |
| 2025-06-18 | 24.75 | 24.78 | 24.72 | 24.73 | +0.109% | 2,826 | +8.404% |
| 2025-06-17 | 24.89 | 24.89 | 24.69 | 24.70 | -0.863% | 1,738 | +8.522% |
| 2025-06-16 | 25.15 | 25.15 | 24.83 | 24.92 | -0.137% | 3,313 | +7.585% |
| 2025-06-13 | 25.08 | 25.10 | 24.95 | 24.95 | -0.721% | 3,164 | +7.438% |
| 2025-06-12 | 25.04 | 25.13 | 25.02 | 25.13 | +0.791% | 1,614 | +6.664% |
| 2025-06-11 | 24.95 | 24.97 | 24.93 | 24.93 | -0.047% | 258,989 | +7.507% |
| 2025-06-10 | 24.87 | 25.08 | 24.87 | 24.95 | +0.421% | 394,132 | +7.456% |
| 2025-06-09 | 24.89 | 24.95 | 24.83 | 24.84 | -0.546% | 2,042 | +7.909% |
| 2025-06-06 | 24.97 | 24.98 | 24.95 | 24.98 | +0.212% | 743 | +7.320% |
| 2025-06-05 | 24.92 | 24.92 | 24.92 | 24.92 | -0.111% | 18 | +7.548% |
| 2025-06-04 | 25.15 | 25.15 | 24.95 | 24.95 | -0.492% | 152 | +7.428% |
| 2025-06-03 | 25.09 | 25.09 | 25.07 | 25.07 | -0.261% | 399 | +6.899% |
| 2025-06-02 | 25.09 | 25.14 | 25.09 | 25.14 | +0.517% | 610 | +6.620% |
| 2025-05-30 | 24.91 | 25.01 | 24.88 | 25.01 | +0.820% | 2,042 | +7.171% |
| 2025-05-29 | 24.81 | 24.81 | 24.81 | 24.81 | +0.498% | 117 | +8.050% |
| 2025-05-28 | 24.73 | 24.73 | 24.68 | 24.68 | -1.082% | 415 | +8.588% |
| 2025-05-27 | 24.89 | 25.03 | 24.89 | 24.95 | +0.454% | 1,480 | +7.413% |
| 2025-05-23 | 24.85 | 24.85 | 24.84 | 24.84 | +0.721% | 1,118 | +7.901% |
| 2025-05-22 | 24.66 | 24.66 | 24.66 | 24.66 | -0.886% | 83 | +8.679% |
| 2025-05-21 | 25.06 | 25.10 | 24.89 | 24.89 | -1.080% | 1,643 | +7.715% |
| 2025-05-20 | 25.15 | 25.16 | 25.15 | 25.16 | +0.363% | 883 | +6.553% |
| 2025-05-19 | 25.05 | 25.07 | 25.05 | 25.07 | +0.461% | 1,894 | +6.940% |
| 2025-05-16 | 24.81 | 24.96 | 24.74 | 24.95 | +0.767% | 6,838 | +7.433% |
| 2025-05-15 | 24.76 | 24.76 | 24.76 | 24.76 | +1.946% | 63 | +8.257% |
| 2025-05-14 | 24.28 | 24.30 | 24.13 | 24.29 | 0.000% | 1,162 | +10.364% |