SATA
Strive, Inc. Variable Rate Series A Perpetual Preferred Stock
stockNASDAQPreferred Stock
At CloseOct 5, 2026 3:59:50 PM EDT
100.00USD-0.005%(-0.01)655,307
86.00Bid100.09Ask14.09SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
100.01USD0.000%(-0.00)
After-hoursOct 5, 2026 4:26:30 PM EDT
100.01USD+0.005%(+0.01)
SATA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 100.01 | 100.01 | 100.00 | 100.00 | -0.010% | 655,307 | 0.000% | Div $0.052 |
| 2026-10-02 | 100.00 | 100.01 | 99.99 | 100.01 | 0.000% | 555,050 | -0.010% | Div $0.052 |
| 2026-10-01 | 100.00 | 100.01 | 99.96 | 100.01 | 0.000% | 610,075 | -0.010% | Div $0.052 |
| 2026-09-30 | 100.01 | 100.01 | 100.00 | 100.01 | 0.000% | 793,105 | -0.010% | Div $0.052 |
| 2026-09-29 | 100.00 | 100.01 | 99.97 | 100.01 | 0.000% | 439,960 | -0.010% | Div $0.052 |
| 2026-09-28 | 100.00 | 100.01 | 99.75 | 100.01 | 0.000% | 698,795 | -0.010% | Div $0.052 |
| 2026-09-25 | 100.00 | 100.01 | 99.98 | 100.01 | 0.000% | 501,871 | -0.010% | Div $0.052 |
| 2026-09-24 | 99.99 | 100.01 | 99.98 | 100.01 | 0.000% | 382,667 | -0.010% | Div $0.052 |
| 2026-09-23 | 100.01 | 100.01 | 99.95 | 100.01 | 0.000% | 547,730 | -0.010% | Div $0.052 |
| 2026-09-22 | 100.00 | 100.01 | 99.99 | 100.01 | 0.000% | 678,868 | -0.010% | Div $0.052 |
| 2026-09-21 | 99.99 | 100.01 | 99.97 | 100.01 | 0.000% | 637,449 | -0.010% | Div $0.052 |
| 2026-09-18 | 99.99 | 100.01 | 99.95 | 100.01 | +0.040% | 823,220 | -0.010% | Div $0.052 |
| 2026-09-17 | 100.01 | 100.01 | 99.91 | 99.97 | -0.040% | 588,724 | +0.030% | Div $0.052 |
| 2026-09-16 | 99.97 | 100.01 | 99.81 | 100.01 | +0.010% | 596,526 | -0.010% | Div $0.052 |
| 2026-09-15 | 99.97 | 100.00 | 99.66 | 100.00 | -0.010% | 717,904 | 0.000% | Div $0.052 |
| 2026-09-14 | 99.65 | 100.01 | 99.65 | 100.01 | +0.261% | 577,043 | -0.010% | Div $0.052 |
| 2026-09-11 | 100.01 | 100.01 | 99.46 | 99.75 | -0.260% | 715,577 | +0.251% | Div $0.052 |
| 2026-09-10 | 99.93 | 100.01 | 99.92 | 100.01 | 0.000% | 455,798 | -0.010% | Div $0.052 |
| 2026-09-09 | 99.91 | 100.01 | 99.90 | 100.01 | +0.120% | 342,614 | -0.010% | Div $0.052 |
| 2026-09-08 | 100.00 | 100.01 | 99.89 | 99.89 | -0.120% | 451,820 | +0.110% | Div $0.052 |
| 2026-09-04 | 99.99 | 100.01 | 99.96 | 100.01 | +0.010% | 547,133 | -0.010% | Div $0.052 |
| 2026-09-03 | 100.00 | 100.01 | 99.93 | 100.00 | 0.000% | 608,221 | 0.000% | Div $0.052 |
| 2026-09-02 | 100.00 | 100.01 | 99.90 | 100.00 | +0.050% | 316,842 | 0.000% | Div $0.052 |
| 2026-09-01 | 99.99 | 100.01 | 99.67 | 99.95 | -0.060% | 368,265 | +0.050% | Div $0.052 |
| 2026-08-31 | 99.99 | 100.01 | 99.87 | 100.01 | +0.261% | 740,990 | -0.010% | Div $0.052 |
| 2026-08-28 | 100.01 | 100.01 | 99.38 | 99.75 | -0.260% | 387,601 | +0.251% | Div $0.052 |
| 2026-08-27 | 100.01 | 100.01 | 99.99 | 100.01 | 0.000% | 520,381 | -0.010% | Div $0.052 |
| 2026-08-26 | 100.00 | 100.07 | 100.00 | 100.01 | +0.010% | 226,428 | -0.010% | Div $0.052 |
| 2026-08-25 | 100.00 | 100.01 | 100.00 | 100.00 | 0.000% | 257,103 | 0.000% | Div $0.052 |
| 2026-08-24 | 100.00 | 100.01 | 99.96 | 100.00 | -0.010% | 349,998 | 0.000% | Div $0.052 |
| 2026-08-21 | 100.00 | 100.01 | 99.90 | 100.01 | +0.100% | 453,720 | -0.010% | Div $0.052 |
| 2026-08-20 | 99.89 | 100.09 | 99.73 | 99.91 | -0.030% | 558,886 | +0.090% | Div $0.052 |
| 2026-08-19 | 99.80 | 99.94 | 99.52 | 99.94 | +0.251% | 230,028 | +0.060% | Div $0.052 |
| 2026-08-18 | 99.20 | 99.84 | 99.20 | 99.69 | +0.211% | 122,615 | +0.311% | Div $0.052 |
| 2026-08-17 | 99.63 | 99.63 | 99.31 | 99.48 | +0.222% | 80,502 | +0.523% | Div $0.052 |
| 2026-08-14 | 99.70 | 99.84 | 99.15 | 99.26 | -0.441% | 102,687 | +0.746% | Div $0.052 |
| 2026-08-13 | 99.40 | 99.70 | 99.30 | 99.70 | +0.302% | 120,033 | +0.301% | Div $0.052 |
| 2026-08-12 | 99.47 | 99.47 | 99.07 | 99.40 | +0.262% | 106,641 | +0.604% | Div $0.052 |
| 2026-08-11 | 98.32 | 99.47 | 98.32 | 99.14 | +0.476% | 121,613 | +0.867% | Div $0.052 |
| 2026-08-10 | 99.17 | 99.29 | 98.06 | 98.67 | -0.804% | 115,881 | +1.348% | Div $0.052 |
| 2026-08-07 | 98.88 | 99.50 | 98.80 | 99.47 | +0.678% | 189,390 | +0.533% | Div $0.052 |
| 2026-08-06 | 98.49 | 98.90 | 98.21 | 98.80 | +0.775% | 116,536 | +1.215% | Div $0.052 |
| 2026-08-05 | 98.00 | 98.35 | 97.96 | 98.04 | +0.235% | 94,813 | +1.999% | Div $0.052 |
| 2026-08-04 | 97.30 | 97.99 | 97.30 | 97.81 | +0.555% | 117,136 | +2.239% | Div $0.052 |
| 2026-08-03 | 97.38 | 97.65 | 97.05 | 97.27 | +0.382% | 180,058 | +2.807% | Div $0.052 |
| 2026-07-31 | 97.00 | 97.87 | 96.55 | 96.90 | -0.319% | 135,832 | +3.199% | Div $0.052 |
| 2026-07-30 | 96.47 | 97.50 | 96.09 | 97.21 | +1.791% | 116,991 | +2.870% | Div $0.049 |
| 2026-07-29 | 96.25 | 96.80 | 95.50 | 95.50 | +0.105% | 112,229 | +4.712% | Div $0.049 |
| 2026-07-28 | 96.48 | 97.00 | 95.40 | 95.40 | -1.406% | 174,043 | +4.822% | Div $0.049 |
| 2026-07-27 | 97.18 | 97.49 | 96.58 | 96.76 | +0.186% | 147,713 | +3.348% | Div $0.049 |
| 2026-07-24 | 96.68 | 97.18 | 96.00 | 96.58 | +0.291% | 130,768 | +3.541% | Div $0.049 |
| 2026-07-23 | 97.88 | 97.88 | 95.35 | 96.30 | -1.825% | 117,968 | +3.842% | Div $0.049 |
| 2026-07-22 | 98.15 | 98.40 | 97.71 | 98.09 | -0.203% | 97,214 | +1.947% | Div $0.049 |
| 2026-07-21 | 98.05 | 98.29 | 97.51 | 98.29 | +0.522% | 128,668 | +1.740% | Div $0.049 |
| 2026-07-20 | 97.65 | 98.50 | 97.48 | 97.78 | +0.051% | 157,135 | +2.270% | Div $0.049 |
| 2026-07-17 | 97.10 | 99.00 | 96.03 | 97.73 | +0.287% | 170,727 | +2.323% | Div $0.049 |
| 2026-07-16 | 98.80 | 98.90 | 97.05 | 97.45 | -1.326% | 202,987 | +2.617% | Div $0.049 |
| 2026-07-15 | 98.00 | 98.76 | 97.62 | 98.76 | +0.855% | 201,429 | +1.256% | Div $0.049 |
| 2026-07-14 | 97.50 | 97.96 | 97.25 | 97.92 | +1.149% | 98,310 | +2.122% | Div $0.049 |
| 2026-07-13 | 96.00 | 97.42 | 96.00 | 96.81 | -0.708% | 160,121 | +3.295% | Div $0.049 |
| 2026-07-10 | 97.46 | 97.80 | 96.50 | 97.50 | +0.206% | 107,548 | +2.564% | Div $0.049 |
| 2026-07-09 | 96.99 | 97.73 | 95.90 | 97.30 | +1.038% | 128,645 | +2.775% | Div $0.049 |
| 2026-07-08 | 96.90 | 97.25 | 95.61 | 96.30 | -0.926% | 112,764 | +3.842% | Div $0.049 |
| 2026-07-07 | 98.00 | 98.24 | 96.92 | 97.20 | -0.410% | 169,405 | +2.881% | Div $0.049 |
| 2026-07-06 | 97.19 | 98.30 | 96.70 | 97.60 | +0.463% | 233,816 | +2.459% | Div $0.049 |
| 2026-07-02 | 97.80 | 98.71 | 97.00 | 97.15 | +0.299% | 342,936 | +2.934% | Div $0.049 |
| 2026-07-01 | 90.89 | 98.14 | 90.89 | 96.86 | +6.381% | 389,845 | +3.242% | Div $0.049 |
| 2026-06-30 | 90.25 | 92.64 | 88.86 | 91.05 | -0.730% | 356,219 | +9.830% | Div $0.049 |
| 2026-06-29 | 90.94 | 92.34 | 87.76 | 91.72 | +4.524% | 562,169 | +9.027% | Div $0.054 |
| 2026-06-26 | 79.94 | 88.00 | 79.01 | 87.75 | +5.052% | 871,002 | +13.960% | Div $0.054 |
| 2026-06-25 | 90.01 | 90.41 | 83.30 | 83.53 | -5.680% | 824,943 | +19.717% | Div $0.054 |
| 2026-06-24 | 92.10 | 93.78 | 88.55 | 88.56 | -6.286% | 953,609 | +12.918% | Div $0.054 |
| 2026-06-23 | 96.00 | 97.29 | 94.50 | 94.50 | -2.957% | 457,773 | +5.820% | Div $0.054 |
| 2026-06-22 | 99.39 | 99.44 | 97.11 | 97.38 | -0.338% | 562,569 | +2.690% | Div $0.054 |
| 2026-06-18 | 99.90 | 99.91 | 92.88 | 97.71 | -2.300% | 1,606,409 | +2.344% | Div $0.054 |
| 2026-06-17 | 99.88 | 100.01 | 99.88 | 100.01 | +0.020% | 820,897 | -0.010% | Div $0.054 |
| 2026-06-16 | 99.98 | 100.01 | 99.65 | 99.99 | -0.020% | 986,920 | +0.010% | Div $0.054 |
| 2026-06-15 | 99.81 | 100.01 | 99.53 | 100.01 | +1.081% | 788,037 | -0.010% | Div $0.054 |
| 2026-06-12 | 98.77 | 99.68 | 98.67 | 98.94 | +0.682% | 429,884 | +1.071% | |
| 2026-06-11 | 98.00 | 98.60 | 97.50 | 98.27 | +0.955% | 272,539 | +1.760% | |
| 2026-06-10 | 97.07 | 98.11 | 97.01 | 97.34 | +0.144% | 357,515 | +2.733% | |
| 2026-06-09 | 98.22 | 98.45 | 95.26 | 97.20 | -0.603% | 293,340 | +2.881% | |
| 2026-06-08 | 96.00 | 97.80 | 95.61 | 97.79 | +3.646% | 671,965 | +2.260% | |
| 2026-06-05 | 96.30 | 96.37 | 92.00 | 94.35 | -2.228% | 1,317,343 | +5.988% | |
| 2026-06-04 | 96.63 | 97.38 | 95.69 | 96.50 | -0.423% | 777,534 | +3.627% | |
| 2026-06-03 | 98.43 | 98.60 | 96.50 | 96.91 | -0.421% | 698,502 | +3.189% | |
| 2026-06-02 | 99.47 | 99.59 | 97.32 | 97.32 | -2.250% | 886,392 | +2.754% | |
| 2026-06-01 | 98.56 | 99.88 | 98.56 | 99.56 | -0.450% | 1,066,703 | +0.442% | Div $1.083 |
| 2026-05-29 | 100.00 | 100.02 | 99.99 | 100.01 | +0.010% | 1,645,889 | -0.010% | |
| 2026-05-28 | 100.08 | 100.08 | 99.95 | 100.00 | -0.010% | 1,025,889 | 0.000% | |
| 2026-05-27 | 100.01 | 100.01 | 99.99 | 100.01 | 0.000% | 717,138 | -0.010% | |
| 2026-05-26 | 100.01 | 100.02 | 99.99 | 100.01 | 0.000% | 590,803 | -0.010% | |
| 2026-05-22 | 100.01 | 100.01 | 99.98 | 100.01 | 0.000% | 402,200 | -0.010% | |
| 2026-05-21 | 100.00 | 100.01 | 99.98 | 100.01 | +0.010% | 311,519 | -0.010% | |
| 2026-05-20 | 100.00 | 100.01 | 99.97 | 100.00 | -0.010% | 266,540 | 0.000% | |
| 2026-05-19 | 100.00 | 100.01 | 99.90 | 100.01 | +0.050% | 408,595 | -0.010% | |
| 2026-05-18 | 100.11 | 100.11 | 99.85 | 99.96 | -0.040% | 272,475 | +0.040% | |
| 2026-05-15 | 99.98 | 100.01 | 99.92 | 100.00 | +0.080% | 543,742 | 0.000% | |
| 2026-05-14 | 99.70 | 100.01 | 99.50 | 99.92 | +0.624% | 434,957 | +0.080% | |
| 2026-05-13 | 99.54 | 99.54 | 99.26 | 99.30 | -0.060% | 130,475 | +0.705% | |
| 2026-05-12 | 99.62 | 99.64 | 99.27 | 99.36 | -0.040% | 142,935 | +0.644% | |
| 2026-05-11 | 99.60 | 99.60 | 99.29 | 99.40 | -0.121% | 229,372 | +0.604% | |
| 2026-05-08 | 99.45 | 99.56 | 99.22 | 99.52 | +0.252% | 93,197 | +0.482% | |
| 2026-05-07 | 99.21 | 99.50 | 99.20 | 99.27 | -0.040% | 82,420 | +0.735% | |
| 2026-05-06 | 99.60 | 99.60 | 99.00 | 99.31 | -0.281% | 151,742 | +0.695% | |
| 2026-05-05 | 99.38 | 99.60 | 99.25 | 99.59 | +0.307% | 146,979 | +0.412% | |
| 2026-05-04 | 99.30 | 99.37 | 99.01 | 99.28 | +0.035% | 121,464 | +0.720% | |
| 2026-05-01 | 98.56 | 99.30 | 97.95 | 99.25 | -0.700% | 374,836 | +0.756% | Div $1.083 |
| 2026-04-30 | 99.95 | 100.04 | 99.79 | 99.95 | -0.070% | 540,530 | +0.050% | |
| 2026-04-29 | 99.99 | 100.03 | 99.90 | 100.02 | +0.030% | 363,438 | -0.020% | |
| 2026-04-28 | 99.96 | 100.00 | 99.80 | 99.99 | 0.000% | 235,423 | +0.010% | |
| 2026-04-27 | 99.99 | 100.00 | 99.92 | 99.99 | +0.130% | 157,622 | +0.010% | |
| 2026-04-24 | 99.99 | 99.99 | 99.80 | 99.86 | -0.110% | 94,307 | +0.140% | |
| 2026-04-23 | 99.96 | 99.97 | 99.83 | 99.97 | +0.060% | 236,223 | +0.030% | |
| 2026-04-22 | 99.60 | 99.91 | 99.55 | 99.91 | +0.372% | 293,301 | +0.090% | |
| 2026-04-21 | 99.65 | 99.65 | 99.43 | 99.54 | -0.010% | 81,736 | +0.462% | |
| 2026-04-20 | 99.50 | 99.65 | 99.45 | 99.55 | -0.030% | 121,254 | +0.452% | |
| 2026-04-17 | 99.40 | 99.58 | 99.15 | 99.58 | +0.322% | 193,748 | +0.422% | |
| 2026-04-16 | 99.40 | 99.40 | 99.05 | 99.26 | -0.441% | 124,032 | +0.746% | |
| 2026-04-15 | 98.08 | 99.85 | 97.79 | 99.70 | +1.787% | 202,095 | +0.301% | |
| 2026-04-14 | 97.30 | 97.98 | 97.29 | 97.95 | +0.462% | 128,664 | +2.093% | |
| 2026-04-13 | 98.00 | 98.30 | 97.40 | 97.50 | -0.723% | 171,973 | +2.564% | |
| 2026-04-10 | 98.00 | 98.30 | 97.95 | 98.21 | +0.082% | 60,727 | +1.823% | |
| 2026-04-09 | 98.06 | 98.25 | 97.86 | 98.13 | +0.122% | 64,902 | +1.906% | |
| 2026-04-08 | 98.00 | 98.02 | 97.55 | 98.01 | +0.606% | 80,589 | +2.030% | |
| 2026-04-07 | 97.34 | 97.80 | 97.34 | 97.42 | -0.307% | 57,904 | +2.648% | |
| 2026-04-06 | 97.70 | 97.85 | 97.28 | 97.72 | +0.463% | 134,834 | +2.333% | |
| 2026-04-02 | 97.87 | 97.99 | 97.03 | 97.27 | -0.725% | 86,820 | +2.807% | |
| 2026-04-01 | 98.51 | 98.59 | 96.50 | 97.98 | -1.755% | 182,656 | +2.062% | Div $1.063 |
| 2026-03-31 | 99.65 | 100.01 | 99.42 | 99.73 | +0.302% | 429,087 | +0.271% | |
| 2026-03-30 | 99.39 | 99.87 | 98.62 | 99.43 | +0.883% | 416,837 | +0.573% | |
| 2026-03-27 | 99.15 | 99.24 | 98.55 | 98.56 | -0.444% | 155,101 | +1.461% | |
| 2026-03-26 | 99.05 | 99.25 | 98.62 | 99.00 | 0.000% | 163,219 | +1.010% | |
| 2026-03-25 | 98.60 | 99.75 | 98.31 | 99.00 | +0.763% | 164,426 | +1.010% | |
| 2026-03-24 | 97.90 | 98.25 | 97.76 | 98.25 | +0.378% | 131,290 | +1.781% | |
| 2026-03-23 | 98.09 | 98.10 | 96.89 | 97.88 | +0.803% | 136,223 | +2.166% | |
| 2026-03-20 | 98.15 | 98.15 | 97.06 | 97.10 | -0.675% | 125,200 | +2.987% | |
| 2026-03-19 | 97.10 | 98.49 | 97.01 | 97.76 | +0.205% | 103,348 | +2.291% | |
| 2026-03-18 | 98.90 | 98.90 | 97.50 | 97.56 | -1.155% | 168,265 | +2.501% | |
| 2026-03-17 | 98.01 | 98.70 | 98.01 | 98.70 | +0.972% | 206,931 | +1.317% | |
| 2026-03-16 | 97.08 | 97.75 | 97.00 | 97.75 | +1.034% | 262,691 | +2.302% | |
| 2026-03-13 | 96.40 | 96.88 | 96.11 | 96.75 | +0.992% | 235,486 | +3.359% | |
| 2026-03-12 | 96.02 | 96.02 | 95.40 | 95.80 | -0.208% | 83,411 | +4.384% | |
| 2026-03-11 | 95.40 | 96.44 | 94.95 | 96.00 | +1.212% | 353,028 | +4.167% | |
| 2026-03-10 | 94.85 | 94.92 | 94.40 | 94.85 | +0.074% | 82,763 | +5.430% | |
| 2026-03-09 | 94.26 | 94.92 | 94.00 | 94.78 | +0.222% | 50,903 | +5.507% | |
| 2026-03-06 | 94.69 | 95.16 | 94.03 | 94.57 | -0.390% | 38,570 | +5.742% | |
| 2026-03-05 | 94.00 | 94.96 | 93.61 | 94.94 | +0.349% | 105,070 | +5.330% | |
| 2026-03-04 | 94.63 | 94.64 | 93.50 | 94.61 | +1.187% | 91,219 | +5.697% | |
| 2026-03-03 | 93.01 | 94.25 | 93.00 | 93.50 | -0.743% | 30,384 | +6.952% | |
| 2026-03-02 | 94.50 | 95.50 | 93.75 | 94.20 | -0.643% | 118,501 | +6.157% | |
| 2026-02-27 | 95.12 | 95.50 | 94.00 | 94.81 | -1.639% | 161,734 | +5.474% | Div $1.042 |
| 2026-02-26 | 95.55 | 97.72 | 94.90 | 96.39 | +1.144% | 336,606 | +3.745% | |
| 2026-02-25 | 93.87 | 95.44 | 93.80 | 95.30 | +2.418% | 99,034 | +4.932% | |
| 2026-02-24 | 93.33 | 94.41 | 92.62 | 93.05 | -0.279% | 108,404 | +7.469% | |
| 2026-02-23 | 94.00 | 94.60 | 93.10 | 93.31 | -1.165% | 111,972 | +7.170% | |
| 2026-02-20 | 93.17 | 94.42 | 93.00 | 94.41 | +1.342% | 55,786 | +5.921% | |
| 2026-02-19 | 92.74 | 93.70 | 91.90 | 93.16 | +0.877% | 85,916 | +7.342% | |
| 2026-02-18 | 93.60 | 94.32 | 92.06 | 92.35 | -1.462% | 104,924 | +8.284% | |
| 2026-02-17 | 92.00 | 93.99 | 91.80 | 93.72 | +1.693% | 162,062 | +6.701% | |
| 2026-02-13 | 89.83 | 92.50 | 89.21 | 92.16 | +3.411% | 79,420 | +8.507% | |
| 2026-02-12 | 88.64 | 89.98 | 87.18 | 89.12 | +1.561% | 144,491 | +12.208% | |
| 2026-02-11 | 87.24 | 89.20 | 87.00 | 87.75 | -0.284% | 72,131 | +13.960% | |
| 2026-02-10 | 86.78 | 90.49 | 85.81 | 88.00 | +2.648% | 81,498 | +13.636% | |
| 2026-02-09 | 89.00 | 89.20 | 84.85 | 85.73 | -3.354% | 261,299 | +16.645% | |
| 2026-02-06 | 84.02 | 89.16 | 82.04 | 88.70 | +7.521% | 338,419 | +12.733% | |
| 2026-02-05 | 89.78 | 90.00 | 81.02 | 82.50 | -8.415% | 235,408 | +21.212% | |
| 2026-02-04 | 91.68 | 91.68 | 90.01 | 90.08 | -1.087% | 124,646 | +11.012% | |
| 2026-02-03 | 93.40 | 93.83 | 90.53 | 91.07 | -2.107% | 109,795 | +9.806% | |
| 2026-02-02 | 93.65 | 94.24 | 93.00 | 93.03 | -1.908% | 126,258 | +7.492% | |
| 2026-01-30 | 95.00 | 95.75 | 94.50 | 94.84 | -1.455% | 265,977 | +5.441% | Div $1.021 |
| 2026-01-29 | 97.10 | 97.42 | 95.50 | 96.24 | -1.059% | 188,993 | +3.907% | |
| 2026-01-28 | 97.48 | 97.53 | 97.01 | 97.27 | +0.392% | 120,888 | +2.807% | |
| 2026-01-27 | 96.82 | 97.82 | 96.48 | 96.89 | +0.228% | 130,725 | +3.210% | |
| 2026-01-26 | 97.00 | 97.44 | 96.20 | 96.67 | +0.332% | 189,518 | +3.445% | |
| 2026-01-23 | 95.50 | 96.71 | 95.43 | 96.35 | +1.134% | 198,239 | +3.788% | |
| 2026-01-22 | 97.00 | 97.08 | 94.00 | 95.27 | -4.251% | 995,120 | +4.965% | |
| 2026-01-21 | 100.00 | 100.44 | 99.50 | 99.50 | -0.400% | 122,632 | +0.503% | |
| 2026-01-20 | 100.48 | 100.48 | 98.52 | 99.90 | -0.627% | 168,489 | +0.100% | |
| 2026-01-16 | 98.25 | 101.35 | 97.91 | 100.53 | +2.582% | 103,554 | -0.527% | |
| 2026-01-15 | 98.00 | 98.00 | 97.90 | 98.00 | -0.041% | 76,408 | +2.041% | |
| 2026-01-14 | 97.25 | 98.04 | 96.52 | 98.04 | +1.103% | 36,546 | +1.999% | |
| 2026-01-13 | 95.92 | 97.20 | 95.92 | 96.97 | -0.031% | 42,556 | +3.125% | |
| 2026-01-12 | 95.00 | 97.10 | 95.00 | 97.00 | -0.103% | 45,904 | +3.093% | |
| 2026-01-09 | 95.38 | 97.96 | 95.38 | 97.10 | +1.622% | 107,804 | +2.987% | |
| 2026-01-08 | 95.34 | 95.75 | 94.99 | 95.55 | +0.210% | 25,040 | +4.657% | |
| 2026-01-07 | 95.00 | 95.75 | 95.00 | 95.35 | +0.368% | 48,670 | +4.877% | |
| 2026-01-06 | 94.25 | 95.11 | 94.20 | 95.00 | +0.796% | 37,260 | +5.263% | |
| 2026-01-05 | 94.10 | 94.80 | 93.83 | 94.25 | +0.172% | 76,759 | +6.101% | |
| 2026-01-02 | 94.40 | 94.75 | 93.14 | 94.09 | -1.054% | 47,365 | +6.284% | |
| 2025-12-31 | 93.81 | 95.24 | 93.81 | 95.09 | +0.095% | 286,091 | +5.164% | Div $1.021 |
| 2025-12-30 | 95.25 | 95.30 | 94.78 | 95.00 | +0.158% | 88,848 | +5.263% | |
| 2025-12-29 | 94.89 | 94.90 | 94.76 | 94.85 | +0.021% | 47,781 | +5.430% | |
| 2025-12-26 | 94.90 | 94.90 | 94.50 | 94.83 | -0.074% | 45,811 | +5.452% | |
| 2025-12-24 | 94.90 | 95.00 | 94.59 | 94.90 | 0.000% | 23,243 | +5.374% | |
| 2025-12-23 | 93.77 | 95.00 | 93.66 | 94.90 | +1.227% | 33,325 | +5.374% | |
| 2025-12-22 | 93.35 | 93.81 | 92.98 | 93.75 | +0.839% | 67,669 | +6.667% | |
| 2025-12-19 | 91.70 | 93.55 | 91.70 | 92.97 | +0.802% | 49,199 | +7.562% | |
| 2025-12-18 | 92.06 | 92.24 | 91.60 | 92.23 | +1.074% | 34,987 | +8.425% | |
| 2025-12-17 | 91.60 | 92.50 | 90.51 | 91.25 | -0.284% | 77,446 | +9.589% | |
| 2025-12-16 | 91.00 | 92.00 | 90.63 | 91.51 | +1.430% | 73,591 | +9.278% | |
| 2025-12-15 | 91.77 | 91.77 | 90.21 | 90.22 | -0.879% | 43,908 | +10.840% | |
| 2025-12-12 | 91.77 | 91.90 | 90.60 | 91.02 | -0.622% | 26,563 | +9.866% | |
| 2025-12-11 | 90.99 | 91.80 | 90.99 | 91.59 | +1.541% | 14,532 | +9.182% | |
| 2025-12-10 | 91.55 | 91.55 | 90.19 | 90.20 | -1.042% | 69,216 | +10.865% | |
| 2025-12-09 | 91.75 | 91.75 | 91.03 | 91.15 | +0.088% | 60,069 | +9.709% | |
| 2025-12-08 | 92.00 | 92.40 | 91.01 | 91.07 | -0.633% | 50,523 | +9.806% | |
| 2025-12-05 | 91.76 | 92.24 | 90.57 | 91.65 | +0.044% | 18,700 | +9.111% | |
| 2025-12-04 | 92.13 | 92.13 | 91.51 | 91.61 | -0.163% | 23,551 | +9.158% | |
| 2025-12-03 | 92.46 | 92.50 | 91.10 | 91.76 | -0.141% | 43,983 | +8.980% | |
| 2025-12-02 | 91.80 | 92.24 | 91.61 | 91.89 | +0.257% | 103,640 | +8.826% | |
| 2025-12-01 | 92.37 | 92.37 | 90.82 | 91.65 | -2.193% | 49,316 | +9.105% | Div $1.133 |
| 2025-11-28 | 92.95 | 94.59 | 92.81 | 93.71 | +2.170% | 64,340 | +6.712% | |
| 2025-11-26 | 91.90 | 92.75 | 91.25 | 91.72 | +0.570% | 54,275 | +9.027% | |
| 2025-11-25 | 92.95 | 92.95 | 90.95 | 91.20 | -0.848% | 37,218 | +9.649% | |
| 2025-11-24 | 92.55 | 92.74 | 91.50 | 91.98 | +1.300% | 61,896 | +8.719% | |
| 2025-11-21 | 87.50 | 91.28 | 85.50 | 90.80 | +3.771% | 100,542 | +10.132% | |
| 2025-11-20 | 89.90 | 91.26 | 86.09 | 87.50 | -1.707% | 84,365 | +14.286% | |
| 2025-11-19 | 93.75 | 93.85 | 88.50 | 89.02 | -4.156% | 215,730 | +12.334% | |
| 2025-11-18 | 90.03 | 94.00 | 89.70 | 92.88 | +1.742% | 134,519 | +7.666% | |
| 2025-11-17 | 95.97 | 95.97 | 90.00 | 91.29 | -4.006% | 213,374 | +9.541% | |
| 2025-11-14 | 95.00 | 95.49 | 94.00 | 95.10 | -0.938% | 133,131 | +5.152% | |
| 2025-11-13 | 96.00 | 98.72 | 95.43 | 96.00 | +0.576% | 246,286 | +4.167% | |
| 2025-11-12 | 93.79 | 96.00 | 93.01 | 95.45 | +3.211% | 445,565 | +4.767% | |
| 2025-11-11 | 92.99 | 93.00 | 91.70 | 92.48 | +0.358% | 357,880 | +8.131% | |
| 2025-11-10 | 91.00 | 93.89 | 89.66 | 92.15 | 0.000% | 492,864 | +8.519% |