SPXD
Xtrackers S&P 500 Diversified Sector Weight ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:10:46 PM EDT
28.52USD0.000%(+28.52)175
28.65Bid28.68Ask0.03SpreadSPXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.69 | 28.69 | 28.69 | 28.69 | +0.545% | 176 | 0.000% |
| 2026-10-01 | 28.47 | 28.57 | 28.37 | 28.53 | +0.200% | 1,458 | +0.545% |
| 2026-09-30 | 28.62 | 28.62 | 28.48 | 28.48 | -0.770% | 845 | +0.746% |
| 2026-09-29 | 28.62 | 28.70 | 28.61 | 28.70 | -0.119% | 7,115 | -0.030% |
| 2026-09-28 | 28.78 | 28.78 | 28.73 | 28.73 | -0.631% | 9,723 | -0.149% |
| 2026-09-25 | 28.91 | 28.91 | 28.91 | 28.91 | +0.454% | 238 | -0.779% |
| 2026-09-24 | 28.78 | 28.78 | 28.78 | 28.78 | -0.409% | 84 | -0.328% |
| 2026-09-23 | 29.00 | 29.00 | 28.90 | 28.90 | -0.685% | 550 | -0.736% |
| 2026-09-22 | 29.10 | 29.10 | 29.10 | 29.10 | -0.005% | 142 | -1.415% |
| 2026-09-21 | 29.10 | 29.10 | 29.10 | 29.10 | +0.562% | 91 | -1.420% |
| 2026-09-18 | 28.94 | 28.98 | 28.94 | 28.94 | -1.006% | 310 | -0.867% |
| 2026-09-17 | 29.23 | 29.23 | 29.23 | 29.23 | +0.516% | 121 | -1.864% |
| 2026-09-16 | 29.24 | 29.30 | 29.08 | 29.08 | -0.573% | 430 | -1.358% |
| 2026-09-15 | 29.33 | 29.33 | 29.25 | 29.25 | -0.627% | 1,069 | -1.922% |
| 2026-09-14 | 29.36 | 29.43 | 29.36 | 29.43 | +0.068% | 259 | -2.537% |
| 2026-09-11 | 29.45 | 29.45 | 29.41 | 29.41 | +0.893% | 525 | -2.471% |
| 2026-09-10 | 29.15 | 29.15 | 29.15 | 29.15 | -0.546% | 126 | -1.600% |
| 2026-09-09 | 29.31 | 29.31 | 29.31 | 29.31 | -0.732% | 175 | -2.137% |
| 2026-09-08 | 29.53 | 29.53 | 29.53 | 29.53 | -0.726% | 82 | -2.853% |
| 2026-09-04 | 29.81 | 29.81 | 29.75 | 29.75 | -0.446% | 2,513 | -3.559% |
| 2026-09-03 | 29.88 | 29.88 | 29.87 | 29.88 | +0.428% | 488 | -3.989% |
| 2026-09-02 | 29.70 | 29.75 | 29.70 | 29.75 | +0.631% | 1,498 | -3.579% |
| 2026-09-01 | 29.70 | 29.76 | 29.57 | 29.57 | -0.337% | 2,285 | -2.970% |
| 2026-08-31 | 29.67 | 29.67 | 29.67 | 29.67 | -0.499% | 45 | -3.297% |
| 2026-08-28 | 29.81 | 29.81 | 29.81 | 29.81 | -0.076% | 122 | -3.780% |
| 2026-08-27 | 29.82 | 29.84 | 29.82 | 29.84 | -0.727% | 415 | -3.854% |
| 2026-08-26 | 30.06 | 30.10 | 30.04 | 30.06 | +0.017% | 818 | -4.553% |
| 2026-08-25 | 29.99 | 30.07 | 29.99 | 30.05 | +0.125% | 1,039 | -4.536% |
| 2026-08-24 | 30.03 | 30.03 | 29.95 | 30.01 | +0.274% | 905 | -4.417% |
| 2026-08-21 | 29.91 | 29.96 | 29.91 | 29.93 | +0.630% | 3,379 | -4.155% |
| 2026-08-20 | 29.74 | 29.74 | 29.74 | 29.74 | -1.347% | 127 | -3.551% |
| 2026-08-19 | 30.15 | 30.15 | 30.15 | 30.15 | +1.727% | 68 | -4.850% |
| 2026-08-18 | 29.64 | 29.64 | 29.64 | 29.64 | -0.260% | 224 | -3.207% |
| 2026-08-17 | 29.81 | 29.81 | 29.72 | 29.72 | -0.782% | 1,075 | -3.458% |
| 2026-08-14 | 29.95 | 29.95 | 29.95 | 29.95 | +0.003% | 213 | -4.213% |
| 2026-08-13 | 29.94 | 29.95 | 29.94 | 29.95 | +0.555% | 203 | -4.211% |
| 2026-08-12 | 29.69 | 29.78 | 29.69 | 29.78 | +0.290% | 406 | -3.679% |
| 2026-08-11 | 29.75 | 29.75 | 29.70 | 29.70 | +0.087% | 226 | -3.400% |
| 2026-08-10 | 29.64 | 29.69 | 29.64 | 29.67 | +0.110% | 712 | -3.316% |
| 2026-08-07 | 29.64 | 29.64 | 29.64 | 29.64 | +0.581% | 404 | -3.210% |
| 2026-08-06 | 29.51 | 29.51 | 29.47 | 29.47 | -0.206% | 259 | -2.647% |
| 2026-08-05 | 29.59 | 29.59 | 29.52 | 29.53 | -0.001% | 1,108 | -2.848% |
| 2026-08-04 | 29.53 | 29.53 | 29.53 | 29.53 | +1.042% | 16 | -2.849% |
| 2026-08-03 | 29.21 | 29.22 | 29.21 | 29.22 | +0.806% | 917 | -1.836% |
| 2026-07-31 | 29.00 | 29.00 | 28.99 | 28.99 | +0.001% | 1,132 | -1.045% |
| 2026-07-30 | 28.86 | 28.99 | 28.86 | 28.99 | +0.142% | 254 | -1.044% |
| 2026-07-29 | 28.95 | 28.95 | 28.95 | 28.95 | -1.020% | 17 | -0.903% |
| 2026-07-28 | 29.25 | 29.25 | 29.25 | 29.25 | +1.125% | 58 | -1.914% |
| 2026-07-27 | 28.92 | 28.92 | 28.92 | 28.92 | +0.658% | 23 | -0.810% |
| 2026-07-24 | 28.73 | 28.73 | 28.73 | 28.73 | +0.689% | 51 | -0.158% |
| 2026-07-23 | 28.59 | 28.59 | 28.54 | 28.54 | -0.532% | 139 | +0.530% |
| 2026-07-22 | 28.69 | 28.69 | 28.69 | 28.69 | +0.192% | 59 | -0.004% |
| 2026-07-21 | 28.63 | 28.63 | 28.63 | 28.63 | +0.231% | 91 | +0.188% |
| 2026-07-20 | 28.57 | 28.57 | 28.57 | 28.57 | -0.417% | 54 | +0.419% |
| 2026-07-17 | 28.90 | 28.90 | 28.69 | 28.69 | -0.550% | 304 | +0.000% |
| 2026-07-16 | 28.85 | 28.85 | 28.85 | 28.85 | +0.952% | 68 | -0.550% |
| 2026-07-15 | 28.55 | 28.57 | 28.55 | 28.57 | -0.192% | 120 | +0.397% |
| 2026-07-14 | 28.72 | 28.72 | 28.59 | 28.63 | -0.475% | 1,031 | +0.204% |
| 2026-07-13 | 28.82 | 28.82 | 28.77 | 28.77 | -0.082% | 899 | -0.272% |
| 2026-07-10 | 28.74 | 28.80 | 28.74 | 28.79 | +0.332% | 348 | -0.353% |
| 2026-07-09 | 28.75 | 28.77 | 28.69 | 28.69 | +0.357% | 1,212 | -0.023% |
| 2026-07-08 | 28.65 | 28.65 | 28.57 | 28.59 | -1.014% | 722 | +0.335% |
| 2026-07-07 | 28.98 | 28.98 | 28.88 | 28.88 | +0.154% | 1,377 | -0.683% |
| 2026-07-06 | 28.77 | 28.84 | 28.77 | 28.84 | +0.007% | 493 | -0.530% |
| 2026-07-02 | 28.82 | 28.84 | 28.82 | 28.84 | +0.803% | 201 | -0.523% |
| 2026-07-01 | 28.64 | 28.64 | 28.60 | 28.61 | +0.045% | 310 | +0.275% |
| 2026-06-30 | 28.59 | 28.65 | 28.59 | 28.60 | -0.179% | 1,127 | +0.321% |
| 2026-06-29 | 28.62 | 28.65 | 28.58 | 28.65 | +0.097% | 394 | +0.141% |
| 2026-06-26 | 28.62 | 28.62 | 28.62 | 28.62 | +0.483% | 409 | +0.239% |
| 2026-06-25 | 28.70 | 28.70 | 28.48 | 28.48 | +0.313% | 137 | +0.723% |
| 2026-06-24 | 28.41 | 28.51 | 28.39 | 28.39 | +0.326% | 929 | +1.038% |
| 2026-06-23 | 28.29 | 28.30 | 28.29 | 28.30 | +0.146% | 116 | +1.367% |
| 2026-06-22 | 28.32 | 28.33 | 28.26 | 28.26 | -0.406% | 6,945 | +1.516% |
| 2026-06-18 | 28.45 | 28.49 | 28.37 | 28.37 | +0.238% | 5,595 | +1.104% |
| 2026-06-17 | 28.67 | 28.67 | 28.27 | 28.31 | -1.431% | 1,144 | +1.344% |
| 2026-06-16 | 28.78 | 28.78 | 28.72 | 28.72 | -0.154% | 264 | -0.107% |
| 2026-06-15 | 28.86 | 28.86 | 28.76 | 28.76 | +0.572% | 200 | -0.260% |
| 2026-06-12 | 28.45 | 28.65 | 28.45 | 28.60 | +0.668% | 1,014 | +0.311% |
| 2026-06-11 | 28.08 | 28.41 | 28.08 | 28.41 | +1.455% | 700 | +0.980% |
| 2026-06-10 | 28.00 | 28.00 | 28.00 | 28.00 | -0.815% | 303 | +2.449% |
| 2026-06-09 | 27.94 | 28.30 | 27.94 | 28.23 | +0.542% | 6,050 | +1.614% |
| 2026-06-08 | 28.17 | 28.17 | 28.08 | 28.08 | -0.136% | 326 | +2.165% |
| 2026-06-05 | 28.36 | 28.36 | 28.12 | 28.12 | -1.052% | 780 | +2.026% |
| 2026-06-04 | 28.40 | 28.42 | 28.40 | 28.42 | +0.592% | 443 | +0.953% |
| 2026-06-03 | 28.25 | 28.25 | 28.25 | 28.25 | -0.183% | 48 | +1.550% |
| 2026-06-02 | 28.26 | 28.30 | 28.26 | 28.30 | +0.441% | 415 | +1.365% |
| 2026-06-01 | 28.12 | 28.18 | 28.12 | 28.18 | -0.142% | 564 | +1.811% |
| 2026-05-29 | 28.26 | 28.26 | 28.22 | 28.22 | -0.018% | 168 | +1.666% |
| 2026-05-28 | 28.27 | 28.27 | 28.22 | 28.22 | +0.108% | 283 | +1.648% |
| 2026-05-27 | 28.19 | 28.19 | 28.19 | 28.19 | +0.023% | 52 | +1.758% |
| 2026-05-26 | 28.19 | 28.19 | 28.19 | 28.19 | +0.185% | 144 | +1.781% |
| 2026-05-22 | 28.13 | 28.13 | 28.13 | 28.13 | +0.917% | 217 | +1.970% |
| 2026-05-21 | 27.75 | 27.88 | 27.69 | 27.88 | +0.232% | 2,700 | +2.905% |
| 2026-05-20 | 27.81 | 27.81 | 27.81 | 27.81 | +0.975% | 7 | +3.144% |
| 2026-05-19 | 27.54 | 27.54 | 27.54 | 27.54 | -0.443% | 35 | +4.150% |
| 2026-05-18 | 27.59 | 27.70 | 27.59 | 27.67 | +0.501% | 3,669 | +3.688% |
| 2026-05-15 | 27.56 | 27.56 | 27.53 | 27.53 | -1.053% | 269 | +4.208% |
| 2026-05-14 | 27.82 | 27.82 | 27.82 | 27.82 | +0.341% | 79 | +3.110% |
| 2026-05-13 | 27.64 | 27.75 | 27.64 | 27.73 | -0.176% | 563 | +3.462% |
| 2026-05-12 | 27.78 | 27.78 | 27.78 | 27.78 | +0.166% | 79 | +3.279% |
| 2026-05-11 | 27.71 | 27.73 | 27.71 | 27.73 | -0.048% | 307 | +3.451% |
| 2026-05-08 | 27.74 | 27.74 | 27.74 | 27.74 | +0.436% | 177 | +3.401% |
| 2026-05-07 | 27.74 | 27.74 | 27.62 | 27.62 | -0.924% | 642 | +3.852% |
| 2026-05-06 | 27.72 | 27.88 | 27.72 | 27.88 | +1.207% | 227 | +2.892% |
| 2026-05-05 | 27.38 | 27.55 | 27.38 | 27.55 | +0.624% | 194 | +4.133% |
| 2026-05-04 | 27.45 | 27.53 | 27.38 | 27.38 | -0.836% | 1,164 | +4.783% |
| 2026-05-01 | 27.61 | 27.61 | 27.61 | 27.61 | -0.295% | 85 | +3.907% |
| 2026-04-30 | 27.56 | 27.69 | 27.56 | 27.69 | +1.542% | 173 | +3.600% |
| 2026-04-29 | 27.23 | 27.27 | 27.23 | 27.27 | -0.164% | 5,639 | +5.198% |
| 2026-04-28 | 27.26 | 27.32 | 27.26 | 27.32 | -0.216% | 5,772 | +5.025% |
| 2026-04-27 | 27.42 | 27.42 | 27.36 | 27.37 | -0.032% | 570 | +4.799% |
| 2026-04-24 | 27.39 | 27.39 | 27.37 | 27.38 | -0.367% | 971 | +4.765% |
| 2026-04-23 | 27.24 | 27.48 | 27.24 | 27.48 | +0.618% | 210 | +4.380% |
| 2026-04-22 | 27.32 | 27.32 | 27.32 | 27.32 | -0.183% | 232 | +5.025% |
| 2026-04-21 | 27.59 | 27.59 | 27.36 | 27.36 | -0.553% | 1,295 | +4.834% |
| 2026-04-20 | 27.49 | 27.54 | 27.49 | 27.52 | +0.093% | 277 | +4.254% |
| 2026-04-17 | 27.47 | 27.54 | 27.47 | 27.49 | +1.090% | 9,250 | +4.352% |
| 2026-04-16 | 27.10 | 27.20 | 27.10 | 27.20 | +0.389% | 423 | +5.489% |
| 2026-04-15 | 27.12 | 27.12 | 27.09 | 27.09 | +0.026% | 109 | +5.900% |
| 2026-04-14 | 27.08 | 27.08 | 27.08 | 27.08 | +0.398% | 154 | +5.927% |
| 2026-04-13 | 26.70 | 26.98 | 26.70 | 26.98 | +0.691% | 1,577 | +6.349% |
| 2026-04-10 | 26.79 | 26.79 | 26.79 | 26.79 | -0.812% | 63 | +7.084% |
| 2026-04-09 | 26.83 | 27.01 | 26.83 | 27.01 | +0.437% | 293 | +6.214% |
| 2026-04-08 | 26.81 | 26.89 | 26.74 | 26.89 | +2.270% | 1,385 | +6.678% |
| 2026-04-07 | 26.22 | 26.30 | 26.16 | 26.30 | -0.171% | 333 | +9.099% |
| 2026-04-06 | 26.32 | 26.34 | 26.26 | 26.34 | +0.324% | 3,538 | +8.913% |
| 2026-04-02 | 26.13 | 26.25 | 26.13 | 26.25 | +0.271% | 355 | +9.266% |
| 2026-04-01 | 26.16 | 26.25 | 26.16 | 26.18 | +0.277% | 2,470 | +9.562% |
| 2026-03-31 | 25.82 | 26.11 | 25.70 | 26.11 | +1.924% | 422 | +9.865% |
| 2026-03-30 | 25.89 | 25.89 | 25.62 | 25.62 | -0.219% | 2,033 | +11.980% |
| 2026-03-27 | 25.91 | 25.97 | 25.68 | 25.68 | -1.244% | 1,082 | +11.734% |
| 2026-03-26 | 26.26 | 26.26 | 26.00 | 26.00 | -1.093% | 4,074 | +10.344% |
| 2026-03-25 | 26.27 | 26.31 | 26.23 | 26.29 | +0.555% | 1,534 | +9.138% |
| 2026-03-24 | 26.16 | 26.22 | 26.14 | 26.14 | +0.219% | 445 | +9.744% |
| 2026-03-23 | 26.25 | 26.25 | 26.08 | 26.08 | +0.979% | 650 | +9.984% |
| 2026-03-20 | 26.21 | 26.21 | 25.83 | 25.83 | -1.710% | 3,278 | +11.061% |
| 2026-03-19 | 26.22 | 26.31 | 26.16 | 26.28 | -0.076% | 6,201 | +9.162% |
| 2026-03-18 | 26.45 | 26.49 | 26.30 | 26.30 | -1.452% | 281 | +9.079% |
| 2026-03-17 | 26.73 | 26.73 | 26.69 | 26.69 | +0.430% | 2,163 | +7.494% |
| 2026-03-16 | 26.57 | 26.57 | 26.57 | 26.57 | +0.728% | 483 | +7.956% |
| 2026-03-13 | 26.63 | 26.63 | 26.38 | 26.38 | -0.137% | 2,487 | +8.743% |
| 2026-03-12 | 26.66 | 26.66 | 26.38 | 26.42 | -1.317% | 4,134 | +8.594% |
| 2026-03-11 | 26.81 | 26.84 | 26.73 | 26.77 | -0.279% | 3,001 | +7.164% |
| 2026-03-10 | 27.03 | 27.04 | 26.84 | 26.84 | -0.574% | 960 | +6.864% |
| 2026-03-09 | 26.74 | 27.00 | 26.46 | 27.00 | +0.197% | 17,743 | +6.251% |
| 2026-03-06 | 26.99 | 26.99 | 26.84 | 26.95 | -1.003% | 3,240 | +6.460% |
| 2026-03-05 | 27.22 | 27.22 | 27.22 | 27.22 | -1.187% | 80 | +5.392% |
| 2026-03-04 | 27.49 | 27.60 | 27.49 | 27.55 | +0.629% | 1,284 | +4.141% |
| 2026-03-03 | 27.32 | 27.38 | 27.07 | 27.38 | -1.280% | 3,262 | +4.795% |
| 2026-03-02 | 27.66 | 27.74 | 27.57 | 27.73 | -0.253% | 20,258 | +3.454% |
| 2026-02-27 | 27.68 | 27.80 | 27.68 | 27.80 | +0.262% | 17,845 | +3.192% |
| 2026-02-26 | 27.64 | 27.73 | 27.64 | 27.73 | +0.371% | 889 | +3.463% |
| 2026-02-25 | 27.61 | 27.63 | 27.61 | 27.63 | -0.072% | 2,330 | +3.847% |
| 2026-02-24 | 27.53 | 27.64 | 27.53 | 27.64 | +0.687% | 617 | +3.772% |
| 2026-02-23 | 27.53 | 27.53 | 27.46 | 27.46 | -0.790% | 925 | +4.485% |
| 2026-02-20 | 27.58 | 27.68 | 27.58 | 27.68 | +0.545% | 271 | +3.659% |
| 2026-02-19 | 27.52 | 27.52 | 27.52 | 27.52 | -0.377% | 23 | +4.224% |
| 2026-02-18 | 27.63 | 27.63 | 27.63 | 27.63 | +0.415% | 14 | +3.831% |
| 2026-02-17 | 27.42 | 27.52 | 27.42 | 27.52 | -0.021% | 1,618 | +4.262% |
| 2026-02-13 | 27.52 | 27.52 | 27.52 | 27.52 | +0.777% | 33 | +4.240% |
| 2026-02-12 | 27.47 | 27.47 | 27.31 | 27.31 | -1.127% | 713 | +5.049% |
| 2026-02-11 | 27.62 | 27.63 | 27.58 | 27.62 | +0.455% | 3,394 | +3.866% |
| 2026-02-10 | 27.55 | 27.58 | 27.50 | 27.50 | +0.164% | 1,640 | +4.338% |
| 2026-02-09 | 27.35 | 27.45 | 27.35 | 27.45 | -0.018% | 2,620 | +4.509% |
| 2026-02-06 | 27.26 | 27.45 | 27.26 | 27.45 | +1.821% | 7,188 | +4.490% |
| 2026-02-05 | 27.05 | 27.05 | 26.96 | 26.96 | -0.521% | 336 | +6.393% |
| 2026-02-04 | 27.12 | 27.16 | 27.07 | 27.11 | +0.661% | 2,873 | +5.839% |
| 2026-02-03 | 26.74 | 27.00 | 26.74 | 26.93 | +0.156% | 1,735 | +6.539% |
| 2026-02-02 | 26.89 | 26.89 | 26.89 | 26.89 | +0.542% | 471 | +6.705% |
| 2026-01-30 | 26.61 | 26.74 | 26.61 | 26.74 | -0.127% | 3,840 | +7.284% |
| 2026-01-29 | 26.77 | 26.77 | 26.77 | 26.77 | +0.240% | 68 | +7.148% |
| 2026-01-28 | 26.79 | 26.79 | 26.71 | 26.71 | -0.318% | 136 | +7.405% |
| 2026-01-27 | 26.85 | 26.85 | 26.76 | 26.80 | -0.186% | 587 | +7.064% |
| 2026-01-26 | 26.92 | 26.92 | 26.81 | 26.84 | +0.205% | 4,584 | +6.864% |
| 2026-01-23 | 26.90 | 26.90 | 26.79 | 26.79 | -0.488% | 6,799 | +7.084% |
| 2026-01-22 | 26.95 | 26.95 | 26.92 | 26.92 | +0.210% | 10,006 | +6.561% |
| 2026-01-21 | 26.71 | 26.86 | 26.71 | 26.86 | +1.456% | 309 | +6.785% |
| 2026-01-20 | 26.50 | 26.50 | 26.48 | 26.48 | -1.417% | 268 | +8.339% |
| 2026-01-16 | 26.89 | 26.89 | 26.86 | 26.86 | -0.248% | 719 | +6.805% |
| 2026-01-15 | 26.96 | 26.96 | 26.93 | 26.93 | +0.501% | 257 | +6.540% |
| 2026-01-14 | 26.73 | 26.79 | 26.73 | 26.79 | +0.478% | 931 | +7.074% |
| 2026-01-13 | 26.60 | 26.66 | 26.59 | 26.66 | 0.000% | 5,496 | +7.586% |
| 2026-01-12 | 26.64 | 26.66 | 26.64 | 26.66 | +0.038% | 770 | +7.586% |
| 2026-01-09 | 26.66 | 26.67 | 26.66 | 26.66 | +0.642% | 1,364 | +7.626% |
| 2026-01-08 | 26.49 | 26.56 | 26.48 | 26.48 | +0.991% | 2,167 | +8.317% |
| 2026-01-07 | 26.23 | 26.23 | 26.23 | 26.23 | -1.056% | 8 | +9.391% |
| 2026-01-06 | 26.50 | 26.50 | 26.50 | 26.50 | +0.914% | 59 | +8.235% |
| 2026-01-05 | 26.30 | 26.30 | 26.27 | 26.27 | +0.875% | 223 | +9.224% |
| 2026-01-02 | 25.91 | 26.12 | 25.91 | 26.04 | +0.510% | 1,268 | +10.180% |
| 2025-12-31 | 26.06 | 26.06 | 25.91 | 25.91 | -0.728% | 3,497 | +10.742% |
| 2025-12-30 | 26.13 | 26.13 | 26.07 | 26.09 | +0.038% | 1,298 | +9.936% |
| 2025-12-29 | 26.06 | 26.10 | 26.03 | 26.09 | -0.249% | 9,255 | +9.978% |
| 2025-12-26 | 26.06 | 26.15 | 26.06 | 26.15 | -0.053% | 986 | +9.704% |
| 2025-12-24 | 26.16 | 26.16 | 26.16 | 26.16 | +0.533% | 97 | +9.647% |
| 2025-12-23 | 26.00 | 26.02 | 26.00 | 26.02 | -0.096% | 121 | +10.231% |
| 2025-12-22 | 26.05 | 26.05 | 26.05 | 26.05 | +0.551% | 172 | +10.126% |
| 2025-12-19 | 25.96 | 25.98 | 25.91 | 25.91 | -0.299% | 2,108 | +10.733% |
| 2025-12-18 | 25.98 | 25.98 | 25.98 | 25.98 | +0.193% | 636 | +10.401% |
| 2025-12-17 | 26.11 | 26.11 | 25.93 | 25.93 | -0.436% | 783 | +10.614% |
| 2025-12-16 | 26.00 | 26.05 | 26.00 | 26.05 | -0.805% | 1,610 | +10.131% |
| 2025-12-15 | 26.20 | 26.26 | 26.20 | 26.26 | +0.345% | 118 | +9.244% |
| 2025-12-12 | 26.37 | 26.37 | 26.17 | 26.17 | -0.456% | 2,362 | +9.621% |
| 2025-12-11 | 26.28 | 26.30 | 26.27 | 26.29 | +0.747% | 1,978 | +9.120% |
| 2025-12-10 | 26.09 | 26.09 | 26.09 | 26.09 | +1.221% | 12 | +9.936% |
| 2025-12-09 | 25.78 | 25.78 | 25.78 | 25.78 | -0.019% | 56 | +11.278% |
| 2025-12-08 | 25.88 | 25.88 | 25.79 | 25.79 | -0.733% | 228 | +11.257% |
| 2025-12-05 | 25.98 | 25.98 | 25.98 | 25.98 | +0.269% | 169 | +10.442% |
| 2025-12-04 | 25.91 | 25.91 | 25.91 | 25.91 | -0.152% | 184 | +10.739% |
| 2025-12-03 | 25.94 | 25.95 | 25.94 | 25.95 | +0.647% | 142 | +10.571% |
| 2025-12-02 | 25.73 | 25.78 | 25.72 | 25.78 | -0.066% | 723 | +11.287% |
| 2025-12-01 | 25.92 | 25.93 | 25.80 | 25.80 | -0.761% | 560 | +11.214% |
| 2025-11-28 | 25.99 | 25.99 | 25.99 | 25.99 | +0.466% | 191 | +10.368% |
| 2025-11-26 | 25.70 | 25.90 | 25.70 | 25.87 | +0.925% | 1,840 | +10.882% |
| 2025-11-25 | 25.45 | 25.64 | 25.45 | 25.64 | +1.269% | 421 | +11.908% |
| 2025-11-24 | 25.25 | 25.33 | 25.22 | 25.31 | +0.492% | 5,618 | +13.328% |
| 2025-11-21 | 24.95 | 25.26 | 24.95 | 25.19 | +1.739% | 12,293 | +13.885% |
| 2025-11-20 | 25.26 | 25.26 | 24.76 | 24.76 | -0.856% | 2,234 | +15.866% |
| 2025-11-19 | 24.95 | 24.97 | 24.95 | 24.97 | -0.597% | 2,203 | +14.874% |
| 2025-11-18 | 25.08 | 25.12 | 25.08 | 25.12 | +0.078% | 2,059 | +14.188% |
| 2025-11-17 | 25.10 | 25.10 | 25.10 | 25.10 | -1.089% | 53 | +14.278% |
| 2025-11-14 | 25.39 | 25.39 | 25.33 | 25.38 | -0.275% | 537 | +13.033% |
| 2025-11-13 | 25.67 | 25.67 | 25.45 | 25.45 | -1.050% | 1,838 | +12.722% |
| 2025-11-12 | 25.75 | 25.75 | 25.72 | 25.72 | +0.402% | 1,875 | +11.538% |
| 2025-11-11 | 25.53 | 25.62 | 25.53 | 25.62 | +0.617% | 1,707 | +11.987% |
| 2025-11-10 | 25.46 | 25.46 | 25.46 | 25.46 | +0.312% | 167 | +12.678% |
| 2025-11-07 | 25.36 | 25.40 | 25.35 | 25.38 | +0.790% | 3,675 | +13.030% |
| 2025-11-06 | 25.22 | 25.22 | 25.18 | 25.18 | -0.625% | 123 | +13.923% |
| 2025-11-05 | 25.21 | 25.34 | 25.21 | 25.34 | +0.737% | 381 | +13.211% |
| 2025-11-04 | 25.19 | 25.19 | 25.15 | 25.15 | -0.462% | 1,629 | +14.046% |
| 2025-11-03 | 25.47 | 25.47 | 25.27 | 25.27 | -0.567% | 291 | +13.519% |
| 2025-10-31 | 25.40 | 25.44 | 25.40 | 25.42 | +0.159% | 232 | +12.876% |
| 2025-10-30 | 25.52 | 25.52 | 25.38 | 25.38 | -0.568% | 187 | +13.055% |
| 2025-10-29 | 25.65 | 25.66 | 25.52 | 25.52 | -0.910% | 390 | +12.413% |
| 2025-10-28 | 25.75 | 25.75 | 25.75 | 25.75 | -0.511% | 46 | +11.390% |
| 2025-10-27 | 25.85 | 25.89 | 25.85 | 25.89 | +0.527% | 219 | +10.820% |
| 2025-10-24 | 25.78 | 25.81 | 25.75 | 25.75 | +0.335% | 1,658 | +11.404% |
| 2025-10-23 | 25.66 | 25.66 | 25.66 | 25.66 | +0.363% | 41 | +11.778% |
| 2025-10-22 | 25.59 | 25.59 | 25.57 | 25.57 | -0.353% | 6,476 | +12.183% |
| 2025-10-21 | 25.66 | 25.66 | 25.66 | 25.66 | +0.287% | 29 | +11.787% |
| 2025-10-20 | 25.62 | 25.62 | 25.59 | 25.59 | +0.805% | 787 | +12.108% |
| 2025-10-17 | 25.39 | 25.39 | 25.39 | 25.39 | +0.601% | 205 | +13.010% |
| 2025-10-16 | 25.41 | 25.41 | 25.19 | 25.23 | -0.897% | 475 | +13.689% |
| 2025-10-15 | 25.54 | 25.54 | 25.33 | 25.46 | +0.365% | 2,084 | +12.669% |
| 2025-10-14 | 25.37 | 25.37 | 25.37 | 25.37 | +0.829% | 174 | +13.080% |
| 2025-10-13 | 25.17 | 25.17 | 25.16 | 25.16 | +0.924% | 369 | +14.017% |
| 2025-10-10 | 25.28 | 25.28 | 24.93 | 24.93 | -2.022% | 3,933 | +15.071% |
| 2025-10-09 | 25.61 | 25.61 | 25.45 | 25.45 | -0.780% | 229 | +12.744% |
| 2025-10-08 | 25.64 | 25.64 | 25.64 | 25.64 | +0.206% | 86 | +11.865% |
| 2025-10-07 | 25.55 | 25.59 | 25.55 | 25.59 | -0.340% | 200 | +12.095% |
| 2025-10-06 | 25.68 | 25.68 | 25.68 | 25.68 | -0.177% | 80 | +11.715% |
| 2025-10-03 | 25.73 | 25.73 | 25.73 | 25.73 | +0.312% | 198 | +11.517% |
| 2025-10-02 | 25.64 | 25.64 | 25.64 | 25.64 | +0.039% | 40 | +11.865% |
| 2025-10-01 | 25.55 | 25.64 | 25.54 | 25.64 | +0.254% | 2,432 | +11.908% |
| 2025-09-30 | 25.57 | 25.57 | 25.57 | 25.57 | +0.373% | 14 | +12.193% |
| 2025-09-29 | 25.48 | 25.48 | 25.48 | 25.48 | +0.138% | 69 | +12.611% |
| 2025-09-26 | 25.44 | 25.44 | 25.44 | 25.44 | +0.892% | 63 | +12.766% |
| 2025-09-25 | 25.21 | 25.21 | 25.21 | 25.21 | -0.787% | 34 | +13.772% |
| 2025-09-24 | 25.41 | 25.41 | 25.41 | 25.41 | -0.129% | 11 | +12.877% |
| 2025-09-23 | 25.45 | 25.45 | 25.45 | 25.45 | +0.020% | 50 | +12.732% |
| 2025-09-22 | 25.35 | 25.44 | 25.33 | 25.44 | +0.180% | 208 | +12.754% |
| 2025-09-19 | 25.40 | 25.40 | 25.40 | 25.40 | -0.424% | 22 | +12.957% |
| 2025-09-18 | 25.48 | 25.50 | 25.48 | 25.50 | +0.698% | 152 | +12.479% |
| 2025-09-17 | 25.33 | 25.33 | 25.33 | 25.33 | +0.021% | 10 | +13.263% |
| 2025-09-16 | 25.32 | 25.32 | 25.32 | 25.32 | -0.027% | 151 | +13.287% |
| 2025-09-15 | 25.43 | 25.43 | 25.33 | 25.33 | -0.158% | 141 | +13.256% |
| 2025-09-12 | 25.37 | 25.37 | 25.37 | 25.37 | -0.490% | 165 | +13.077% |
| 2025-09-11 | 25.36 | 25.50 | 25.34 | 25.50 | +1.331% | 4,138 | +12.523% |
| 2025-09-10 | 25.19 | 25.19 | 25.12 | 25.16 | -0.119% | 6,622 | +14.021% |
| 2025-09-09 | 25.16 | 25.20 | 25.11 | 25.19 | +0.026% | 7,826 | +13.885% |
| 2025-09-08 | 25.17 | 25.18 | 25.11 | 25.18 | -0.204% | 2,109 | +13.915% |
| 2025-09-05 | 25.34 | 25.34 | 25.17 | 25.23 | -0.040% | 1,258 | +13.682% |
| 2025-09-04 | 25.15 | 25.25 | 25.15 | 25.25 | +0.838% | 268 | +13.637% |
| 2025-09-03 | 24.96 | 25.04 | 24.96 | 25.04 | -0.119% | 2,085 | +14.590% |
| 2025-09-02 | 25.07 | 25.07 | 25.07 | 25.07 | -0.628% | 50 | +14.453% |
| 2025-08-29 | 25.13 | 25.22 | 25.13 | 25.22 | -0.487% | 6,291 | +13.734% |
| 2025-08-28 | 25.39 | 25.39 | 25.22 | 25.35 | +0.269% | 39,128 | +13.181% |
| 2025-08-27 | 25.28 | 25.28 | 25.28 | 25.28 | +0.444% | 32 | +13.485% |
| 2025-08-26 | 25.17 | 25.17 | 25.17 | 25.17 | +0.089% | 82 | +13.989% |
| 2025-08-25 | 25.30 | 25.30 | 25.14 | 25.14 | -0.638% | 587 | +14.090% |
| 2025-08-22 | 25.31 | 25.35 | 25.30 | 25.31 | +1.514% | 1,094 | +13.362% |
| 2025-08-21 | 24.97 | 24.97 | 24.93 | 24.93 | -0.359% | 609 | +15.079% |
| 2025-08-20 | 25.01 | 25.02 | 25.01 | 25.02 | +0.032% | 1,133 | +14.665% |
| 2025-08-19 | 25.09 | 25.09 | 25.01 | 25.01 | +0.299% | 111 | +14.702% |
| 2025-08-18 | 24.96 | 24.96 | 24.94 | 24.94 | -0.000% | 437 | +15.044% |
| 2025-08-15 | 24.98 | 24.98 | 24.94 | 24.94 | -0.135% | 5,161 | +15.044% |
| 2025-08-14 | 24.94 | 24.97 | 24.94 | 24.97 | -0.418% | 1,075 | +14.888% |
| 2025-08-13 | 24.97 | 25.07 | 24.97 | 25.07 | +1.025% | 437 | +14.408% |
| 2025-08-12 | 24.65 | 24.82 | 24.65 | 24.82 | +1.291% | 11,292 | +15.580% |
| 2025-08-11 | 24.63 | 24.63 | 24.50 | 24.50 | -0.341% | 735 | +17.072% |
| 2025-08-08 | 24.63 | 24.63 | 24.59 | 24.59 | +0.348% | 115 | +16.673% |
| 2025-08-07 | 24.45 | 24.50 | 24.43 | 24.50 | +0.073% | 1,811 | +17.079% |
| 2025-08-06 | 24.50 | 24.51 | 24.48 | 24.48 | -0.040% | 253 | +17.164% |
| 2025-08-05 | 24.58 | 24.58 | 24.42 | 24.49 | -0.083% | 5,374 | +17.118% |
| 2025-08-04 | 24.52 | 24.52 | 24.52 | 24.52 | +1.026% | 66 | +17.021% |
| 2025-08-01 | 24.27 | 24.27 | 24.27 | 24.27 | -0.785% | 125 | +18.221% |
| 2025-07-31 | 24.66 | 24.66 | 24.46 | 24.46 | -0.977% | 1,261 | +17.293% |
| 2025-07-30 | 24.82 | 24.82 | 24.70 | 24.70 | -0.466% | 687 | +16.147% |
| 2025-07-29 | 24.80 | 24.82 | 24.80 | 24.82 | -0.091% | 1,057 | +15.606% |
| 2025-07-28 | 24.90 | 24.90 | 24.84 | 24.84 | -0.397% | 731 | +15.501% |
| 2025-07-25 | 24.94 | 24.94 | 24.94 | 24.94 | +0.320% | 89 | +15.042% |
| 2025-07-24 | 24.97 | 24.97 | 24.86 | 24.86 | 0.000% | 177 | +15.410% |