XT
iShares Trust iShares Future Exponential Technologies ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:16:33 AM EDT
84.49USD+0.213%(+0.18)67,818
84.84Bid85.01Ask0.17SpreadXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 84.36 | 84.54 | 84.36 | 84.49 | +0.213% | 67,818 | 0.000% |
| 2026-10-02 | 84.29 | 84.65 | 84.11 | 84.31 | +1.153% | 48,304 | +0.213% |
| 2026-10-01 | 83.53 | 83.53 | 82.98 | 83.35 | -0.061% | 45,898 | +1.369% |
| 2026-09-30 | 83.82 | 84.00 | 83.40 | 83.40 | -0.208% | 46,419 | +1.307% |
| 2026-09-29 | 83.78 | 83.78 | 83.23 | 83.57 | -0.145% | 72,920 | +1.096% |
| 2026-09-28 | 83.45 | 84.05 | 83.18 | 83.70 | -0.367% | 93,182 | +0.949% |
| 2026-09-25 | 83.92 | 84.08 | 83.56 | 84.00 | +0.303% | 71,999 | +0.579% |
| 2026-09-24 | 83.32 | 83.99 | 83.20 | 83.75 | -0.084% | 52,559 | +0.884% |
| 2026-09-23 | 84.11 | 84.11 | 83.49 | 83.82 | -0.711% | 45,552 | +0.799% |
| 2026-09-22 | 83.86 | 84.42 | 83.75 | 84.42 | +0.548% | 172,530 | +0.083% |
| 2026-09-21 | 82.96 | 84.07 | 82.65 | 83.96 | +2.079% | 51,985 | +0.631% |
| 2026-09-18 | 82.31 | 82.32 | 81.84 | 82.25 | +0.183% | 42,096 | +2.723% |
| 2026-09-17 | 81.84 | 82.34 | 81.84 | 82.10 | +1.304% | 40,025 | +2.911% |
| 2026-09-16 | 81.50 | 81.83 | 80.63 | 81.04 | -0.101% | 54,875 | +4.254% |
| 2026-09-15 | 81.15 | 81.36 | 80.97 | 81.12 | -0.142% | 102,827 | +4.149% |
| 2026-09-14 | 80.67 | 81.68 | 80.58 | 81.24 | +0.037% | 60,901 | +4.000% |
| 2026-09-11 | 81.31 | 81.42 | 81.06 | 81.21 | +0.864% | 60,627 | +4.039% |
| 2026-09-10 | 80.66 | 80.94 | 80.49 | 80.51 | -0.881% | 60,361 | +4.937% |
| 2026-09-09 | 81.32 | 81.59 | 81.19 | 81.23 | -0.307% | 59,699 | +4.013% |
| 2026-09-08 | 81.83 | 81.83 | 81.44 | 81.48 | -1.088% | 52,116 | +3.694% |
| 2026-09-04 | 82.33 | 82.59 | 82.15 | 82.38 | -0.379% | 46,736 | +2.566% |
| 2026-09-03 | 82.05 | 82.72 | 81.78 | 82.69 | +1.162% | 61,313 | +2.177% |
| 2026-09-02 | 81.58 | 81.83 | 81.35 | 81.74 | +0.142% | 48,239 | +3.364% |
| 2026-09-01 | 82.17 | 82.17 | 81.47 | 81.62 | -1.357% | 102,595 | +3.512% |
| 2026-08-31 | 82.42 | 82.78 | 82.40 | 82.75 | +0.103% | 62,481 | +2.107% |
| 2026-08-28 | 83.40 | 83.40 | 82.40 | 82.66 | -0.978% | 45,778 | +2.212% |
| 2026-08-27 | 82.81 | 83.56 | 82.81 | 83.48 | +1.562% | 48,063 | +1.213% |
| 2026-08-26 | 82.11 | 82.54 | 82.02 | 82.19 | -0.431% | 72,094 | +2.793% |
| 2026-08-25 | 82.55 | 82.65 | 82.29 | 82.55 | +0.564% | 65,216 | +2.350% |
| 2026-08-24 | 82.56 | 82.56 | 81.80 | 82.09 | -0.981% | 52,247 | +2.928% |
| 2026-08-21 | 82.42 | 83.19 | 82.42 | 82.90 | +1.024% | 63,019 | +1.918% |
| 2026-08-20 | 82.71 | 82.75 | 81.99 | 82.06 | -1.204% | 44,010 | +2.961% |
| 2026-08-19 | 83.06 | 83.21 | 82.72 | 83.06 | +1.059% | 64,252 | +1.722% |
| 2026-08-18 | 82.40 | 82.65 | 81.96 | 82.19 | -1.202% | 53,517 | +2.798% |
| 2026-08-17 | 83.39 | 83.61 | 83.11 | 83.19 | -0.108% | 74,752 | +1.563% |
| 2026-08-14 | 83.71 | 83.71 | 83.11 | 83.28 | -0.549% | 68,592 | +1.453% |
| 2026-08-13 | 83.54 | 83.89 | 83.46 | 83.74 | +0.649% | 68,141 | +0.896% |
| 2026-08-12 | 83.71 | 83.71 | 83.11 | 83.20 | +0.277% | 54,463 | +1.550% |
| 2026-08-11 | 83.40 | 83.50 | 82.80 | 82.97 | -0.300% | 86,275 | +1.832% |
| 2026-08-10 | 82.84 | 83.40 | 82.84 | 83.22 | +0.459% | 80,682 | +1.526% |
| 2026-08-07 | 82.59 | 82.89 | 82.39 | 82.84 | +1.408% | 44,986 | +1.992% |
| 2026-08-06 | 81.50 | 82.04 | 81.49 | 81.69 | -0.329% | 49,503 | +3.428% |
| 2026-08-05 | 82.72 | 82.92 | 81.89 | 81.96 | -0.189% | 148,296 | +3.087% |
| 2026-08-04 | 81.02 | 82.29 | 81.02 | 82.12 | +2.236% | 109,408 | +2.892% |
| 2026-08-03 | 79.61 | 80.44 | 79.42 | 80.32 | +0.943% | 56,960 | +5.192% |
| 2026-07-31 | 79.81 | 80.00 | 78.66 | 79.57 | +0.671% | 62,044 | +6.183% |
| 2026-07-30 | 78.01 | 79.15 | 78.01 | 79.04 | +2.357% | 76,038 | +6.895% |
| 2026-07-29 | 78.53 | 78.79 | 77.17 | 77.22 | -1.793% | 136,531 | +9.415% |
| 2026-07-28 | 78.40 | 79.02 | 78.20 | 78.63 | -0.329% | 122,074 | +7.453% |
| 2026-07-27 | 79.55 | 79.63 | 78.55 | 78.89 | +0.189% | 114,993 | +7.099% |
| 2026-07-24 | 79.30 | 79.32 | 78.58 | 78.74 | -0.671% | 67,658 | +7.301% |
| 2026-07-23 | 79.16 | 79.52 | 78.89 | 79.27 | -1.413% | 50,366 | +6.582% |
| 2026-07-22 | 80.43 | 80.65 | 80.25 | 80.41 | -0.238% | 38,944 | +5.076% |
| 2026-07-21 | 80.30 | 80.69 | 80.09 | 80.60 | +1.193% | 79,654 | +4.826% |
| 2026-07-20 | 80.44 | 80.75 | 79.61 | 79.65 | -0.487% | 50,640 | +6.077% |
| 2026-07-17 | 79.37 | 80.65 | 79.37 | 80.04 | -0.892% | 111,934 | +5.560% |
| 2026-07-16 | 80.97 | 81.27 | 80.50 | 80.76 | -1.054% | 122,310 | +4.619% |
| 2026-07-15 | 82.08 | 82.14 | 81.10 | 81.62 | -0.073% | 82,545 | +3.516% |
| 2026-07-14 | 81.59 | 81.93 | 81.37 | 81.68 | +0.752% | 69,129 | +3.440% |
| 2026-07-13 | 81.61 | 81.61 | 80.96 | 81.07 | -1.614% | 52,698 | +4.219% |
| 2026-07-10 | 82.60 | 82.63 | 81.97 | 82.40 | -0.290% | 56,923 | +2.536% |
| 2026-07-09 | 82.02 | 82.80 | 82.02 | 82.64 | +1.089% | 57,073 | +2.239% |
| 2026-07-08 | 81.37 | 81.84 | 81.04 | 81.75 | -0.353% | 66,085 | +3.352% |
| 2026-07-07 | 82.69 | 82.69 | 81.83 | 82.04 | -1.430% | 97,089 | +2.986% |
| 2026-07-06 | 82.58 | 83.40 | 82.58 | 83.23 | +1.204% | 61,729 | +1.514% |
| 2026-07-02 | 82.72 | 83.44 | 81.64 | 82.24 | -0.206% | 79,907 | +2.736% |
| 2026-07-01 | 82.40 | 82.88 | 82.21 | 82.41 | -0.266% | 87,298 | +2.524% |
| 2026-06-30 | 81.87 | 82.77 | 81.87 | 82.63 | +1.039% | 67,436 | +2.251% |
| 2026-06-29 | 80.80 | 81.83 | 80.42 | 81.78 | +2.225% | 73,892 | +3.314% |
| 2026-06-26 | 79.73 | 80.77 | 79.61 | 80.00 | -0.966% | 109,632 | +5.612% |
| 2026-06-25 | 81.12 | 81.27 | 80.58 | 80.78 | +0.962% | 63,568 | +4.593% |
| 2026-06-24 | 80.23 | 80.73 | 79.70 | 80.01 | -0.422% | 76,235 | +5.599% |
| 2026-06-23 | 80.64 | 81.06 | 80.23 | 80.35 | -2.842% | 96,440 | +5.152% |
| 2026-06-22 | 82.66 | 83.25 | 82.44 | 82.70 | +0.535% | 88,394 | +2.164% |
| 2026-06-18 | 82.14 | 82.37 | 81.51 | 82.26 | +1.769% | 129,963 | +2.711% |
| 2026-06-17 | 81.79 | 82.08 | 80.79 | 80.83 | -0.727% | 278,258 | +4.528% |
| 2026-06-16 | 82.26 | 82.51 | 81.42 | 81.42 | -1.042% | 72,084 | +3.768% |
| 2026-06-15 | 82.07 | 82.54 | 82.02 | 82.28 | +1.554% | 86,416 | +2.687% |
| 2026-06-12 | 80.85 | 81.29 | 80.25 | 81.02 | +0.099% | 80,143 | +4.283% |
| 2026-06-11 | 79.06 | 81.15 | 79.00 | 80.94 | +3.240% | 88,592 | +4.386% |
| 2026-06-10 | 79.42 | 80.12 | 78.36 | 78.40 | -2.536% | 104,908 | +7.768% |
| 2026-06-09 | 81.50 | 81.81 | 78.42 | 80.44 | -0.335% | 95,560 | +5.035% |
| 2026-06-08 | 81.27 | 81.45 | 80.67 | 80.71 | +0.560% | 95,174 | +4.683% |
| 2026-06-05 | 82.76 | 82.76 | 79.97 | 80.26 | -4.310% | 107,481 | +5.270% |
| 2026-06-04 | 83.05 | 84.03 | 83.02 | 83.88 | +0.054% | 90,020 | +0.733% |
| 2026-06-03 | 83.91 | 84.08 | 83.25 | 83.83 | -0.475% | 103,327 | +0.787% |
| 2026-06-02 | 83.79 | 84.23 | 83.62 | 84.23 | +0.585% | 184,804 | +0.309% |
| 2026-06-01 | 83.57 | 84.05 | 83.00 | 83.74 | -0.095% | 102,362 | +0.896% |
| 2026-05-29 | 83.77 | 83.98 | 83.47 | 83.82 | +0.504% | 145,751 | +0.799% |
| 2026-05-28 | 82.60 | 83.52 | 82.33 | 83.40 | +1.472% | 70,406 | +1.307% |
| 2026-05-27 | 82.64 | 82.75 | 81.94 | 82.19 | -0.641% | 201,391 | +2.798% |
| 2026-05-26 | 82.30 | 82.76 | 82.30 | 82.72 | +2.149% | 98,933 | +2.140% |
| 2026-05-22 | 80.69 | 81.37 | 80.69 | 80.98 | +1.174% | 70,288 | +4.334% |
| 2026-05-21 | 79.51 | 80.35 | 79.35 | 80.04 | +0.418% | 72,517 | +5.560% |
| 2026-05-20 | 78.83 | 79.71 | 78.73 | 79.71 | +1.438% | 66,745 | +6.001% |
| 2026-05-19 | 78.34 | 79.08 | 78.19 | 78.58 | -0.674% | 107,130 | +7.525% |
| 2026-05-18 | 79.47 | 79.54 | 78.40 | 79.11 | -0.013% | 136,319 | +6.801% |
| 2026-05-15 | 79.54 | 79.68 | 79.05 | 79.12 | -2.043% | 138,872 | +6.787% |
| 2026-05-14 | 80.46 | 80.99 | 80.43 | 80.77 | +0.585% | 123,814 | +4.606% |
| 2026-05-13 | 79.42 | 80.36 | 79.30 | 80.30 | +1.723% | 80,747 | +5.218% |
| 2026-05-12 | 78.90 | 79.04 | 78.13 | 78.94 | -0.767% | 167,671 | +7.031% |
| 2026-05-11 | 78.79 | 79.60 | 78.79 | 79.55 | +0.607% | 116,039 | +6.210% |
| 2026-05-08 | 78.65 | 79.07 | 78.54 | 79.07 | +1.216% | 42,245 | +6.855% |
| 2026-05-07 | 78.89 | 78.95 | 77.88 | 78.12 | -0.724% | 2,091,651 | +8.154% |
| 2026-05-06 | 77.81 | 78.74 | 77.66 | 78.69 | +1.719% | 95,176 | +7.371% |
| 2026-05-05 | 77.13 | 77.53 | 77.05 | 77.36 | +1.019% | 59,672 | +9.217% |
| 2026-05-04 | 76.65 | 77.03 | 76.20 | 76.58 | -0.092% | 67,254 | +10.329% |
| 2026-05-01 | 76.47 | 76.96 | 76.42 | 76.65 | +0.181% | 91,327 | +10.227% |
| 2026-04-30 | 75.77 | 76.54 | 75.56 | 76.51 | +2.072% | 66,495 | +10.427% |
| 2026-04-29 | 75.13 | 75.13 | 74.75 | 74.96 | +0.034% | 45,958 | +12.715% |
| 2026-04-28 | 75.00 | 75.30 | 74.76 | 74.93 | -1.045% | 52,311 | +12.753% |
| 2026-04-27 | 75.87 | 75.87 | 75.46 | 75.72 | -0.349% | 53,364 | +11.575% |
| 2026-04-24 | 75.89 | 76.05 | 75.38 | 75.99 | +0.676% | 102,437 | +11.186% |
| 2026-04-23 | 75.38 | 76.10 | 74.86 | 75.48 | +0.346% | 79,613 | +11.937% |
| 2026-04-22 | 74.93 | 75.24 | 74.86 | 75.22 | +1.388% | 70,669 | +12.324% |
| 2026-04-21 | 74.94 | 74.97 | 74.15 | 74.19 | -0.855% | 75,822 | +13.883% |
| 2026-04-20 | 74.83 | 74.93 | 74.54 | 74.83 | -0.120% | 96,713 | +12.909% |
| 2026-04-17 | 74.57 | 75.12 | 74.57 | 74.92 | +1.646% | 94,856 | +12.774% |
| 2026-04-16 | 73.54 | 73.77 | 73.20 | 73.71 | +0.692% | 104,945 | +14.630% |
| 2026-04-15 | 72.98 | 73.26 | 72.73 | 73.20 | +0.536% | 68,059 | +15.423% |
| 2026-04-14 | 72.19 | 72.88 | 72.17 | 72.81 | +1.393% | 80,243 | +16.042% |
| 2026-04-13 | 70.73 | 71.83 | 70.73 | 71.81 | +1.184% | 60,528 | +17.658% |
| 2026-04-10 | 71.52 | 71.58 | 70.91 | 70.97 | -0.337% | 131,991 | +19.050% |
| 2026-04-09 | 70.91 | 71.42 | 70.56 | 71.21 | +0.127% | 75,034 | +18.649% |
| 2026-04-08 | 71.37 | 71.37 | 70.80 | 71.12 | +3.058% | 71,866 | +18.799% |
| 2026-04-07 | 68.47 | 69.01 | 67.94 | 69.01 | +0.169% | 61,324 | +22.432% |
| 2026-04-06 | 68.82 | 69.12 | 68.59 | 68.89 | +0.326% | 77,519 | +22.638% |
| 2026-04-02 | 67.61 | 69.12 | 67.60 | 68.67 | -0.629% | 64,522 | +23.038% |
| 2026-04-01 | 68.96 | 69.55 | 68.86 | 69.10 | +1.401% | 73,099 | +22.264% |
| 2026-03-31 | 66.62 | 68.17 | 66.62 | 68.15 | +3.612% | 106,196 | +23.978% |
| 2026-03-30 | 66.69 | 66.75 | 65.47 | 65.77 | -0.116% | 159,008 | +28.456% |
| 2026-03-27 | 66.69 | 66.79 | 65.80 | 65.85 | -1.912% | 84,194 | +28.307% |
| 2026-03-26 | 67.78 | 68.22 | 67.08 | 67.13 | -2.095% | 60,585 | +25.854% |
| 2026-03-25 | 68.82 | 68.97 | 68.43 | 68.57 | +1.031% | 31,027 | +23.217% |
| 2026-03-24 | 67.49 | 68.16 | 67.39 | 67.87 | -0.484% | 73,539 | +24.488% |
| 2026-03-23 | 68.35 | 68.95 | 67.98 | 68.20 | +1.443% | 71,207 | +23.886% |
| 2026-03-20 | 68.54 | 68.54 | 66.85 | 67.23 | -2.268% | 82,786 | +25.673% |
| 2026-03-19 | 68.14 | 69.11 | 68.14 | 68.79 | -0.231% | 74,716 | +22.823% |
| 2026-03-18 | 69.76 | 69.76 | 68.95 | 68.95 | -1.663% | 112,744 | +22.540% |
| 2026-03-17 | 70.35 | 70.53 | 70.04 | 70.12 | +0.154% | 58,720 | +20.502% |
| 2026-03-16 | 69.89 | 70.18 | 69.77 | 70.01 | +1.296% | 48,421 | +20.687% |
| 2026-03-13 | 69.91 | 70.30 | 69.02 | 69.11 | -0.554% | 50,734 | +22.251% |
| 2026-03-12 | 70.19 | 70.21 | 69.47 | 69.50 | -1.708% | 66,737 | +21.573% |
| 2026-03-11 | 70.66 | 70.89 | 70.39 | 70.70 | +0.075% | 127,852 | +19.496% |
| 2026-03-10 | 70.89 | 71.49 | 70.56 | 70.65 | +0.045% | 90,461 | +19.586% |
| 2026-03-09 | 69.07 | 70.80 | 68.83 | 70.62 | +1.305% | 87,750 | +19.640% |
| 2026-03-06 | 69.47 | 70.14 | 69.41 | 69.71 | -1.177% | 61,276 | +21.202% |
| 2026-03-05 | 70.76 | 71.17 | 69.92 | 70.54 | -1.343% | 48,800 | +19.776% |
| 2026-03-04 | 70.90 | 71.70 | 70.79 | 71.50 | +1.418% | 183,159 | +18.168% |
| 2026-03-03 | 70.01 | 70.79 | 69.25 | 70.50 | -2.097% | 180,602 | +19.844% |
| 2026-03-02 | 71.33 | 72.25 | 71.33 | 72.01 | -0.690% | 343,327 | +17.331% |
| 2026-02-27 | 71.87 | 72.56 | 71.87 | 72.51 | +0.041% | 83,051 | +16.522% |
| 2026-02-26 | 73.04 | 73.04 | 71.89 | 72.48 | -0.859% | 74,063 | +16.570% |
| 2026-02-25 | 72.84 | 73.18 | 72.81 | 73.11 | +0.895% | 59,854 | +15.568% |
| 2026-02-24 | 71.95 | 72.62 | 71.95 | 72.46 | +0.877% | 70,252 | +16.602% |
| 2026-02-23 | 72.14 | 72.40 | 71.61 | 71.83 | -0.801% | 69,529 | +17.625% |
| 2026-02-20 | 71.83 | 72.68 | 71.83 | 72.41 | +0.239% | 56,549 | +16.683% |
| 2026-02-19 | 72.10 | 72.30 | 71.81 | 72.24 | -0.321% | 59,254 | +16.961% |
| 2026-02-18 | 72.55 | 72.84 | 72.23 | 72.47 | +0.388% | 74,963 | +16.586% |
| 2026-02-17 | 71.92 | 72.47 | 71.49 | 72.19 | +0.094% | 238,035 | +17.038% |
| 2026-02-13 | 71.60 | 72.41 | 71.47 | 72.12 | +0.718% | 48,414 | +17.149% |
| 2026-02-12 | 72.54 | 72.69 | 71.53 | 71.61 | -1.462% | 76,240 | +17.990% |
| 2026-02-11 | 72.79 | 72.79 | 72.17 | 72.67 | +0.712% | 55,247 | +16.265% |
| 2026-02-10 | 72.36 | 72.59 | 72.09 | 72.16 | -0.102% | 90,116 | +17.093% |
| 2026-02-09 | 71.63 | 72.44 | 71.63 | 72.23 | +0.706% | 70,806 | +16.974% |
| 2026-02-06 | 70.83 | 71.77 | 70.72 | 71.72 | +2.433% | 114,637 | +17.800% |
| 2026-02-05 | 70.50 | 71.38 | 69.95 | 70.02 | -1.616% | 88,572 | +20.666% |
| 2026-02-04 | 71.76 | 71.83 | 70.65 | 71.17 | -0.607% | 805,465 | +18.716% |
| 2026-02-03 | 72.57 | 72.60 | 71.01 | 71.61 | -1.438% | 78,851 | +17.995% |
| 2026-02-02 | 72.05 | 72.86 | 72.05 | 72.65 | +0.373% | 59,300 | +16.297% |
| 2026-01-30 | 72.70 | 73.12 | 72.15 | 72.38 | -0.849% | 124,813 | +16.731% |
| 2026-01-29 | 73.43 | 73.56 | 72.09 | 73.00 | -0.613% | 68,257 | +15.740% |
| 2026-01-28 | 73.60 | 73.64 | 73.32 | 73.45 | +0.089% | 344,006 | +15.031% |
| 2026-01-27 | 73.13 | 73.57 | 73.11 | 73.38 | +0.847% | 99,026 | +15.133% |
| 2026-01-26 | 72.48 | 72.97 | 72.47 | 72.77 | +0.426% | 56,409 | +16.108% |
| 2026-01-23 | 72.40 | 72.68 | 72.31 | 72.46 | +0.180% | 68,183 | +16.602% |
| 2026-01-22 | 72.32 | 72.47 | 72.06 | 72.33 | +1.020% | 79,205 | +16.812% |
| 2026-01-21 | 70.96 | 71.96 | 70.81 | 71.60 | +1.244% | 96,615 | +18.003% |
| 2026-01-20 | 70.83 | 71.35 | 70.61 | 70.72 | -1.819% | 142,346 | +19.471% |
| 2026-01-16 | 72.22 | 72.29 | 71.88 | 72.03 | +0.200% | 64,172 | +17.298% |
| 2026-01-15 | 72.50 | 72.50 | 71.88 | 71.89 | -0.391% | 53,807 | +17.533% |
| 2026-01-14 | 71.94 | 72.25 | 71.71 | 72.17 | -0.130% | 50,533 | +17.073% |
| 2026-01-13 | 72.40 | 72.55 | 72.02 | 72.26 | -0.313% | 65,113 | +16.920% |
| 2026-01-12 | 72.03 | 72.59 | 72.03 | 72.49 | +0.411% | 112,300 | +16.554% |
| 2026-01-09 | 71.88 | 72.33 | 71.88 | 72.19 | +0.702% | 54,813 | +17.033% |
| 2026-01-08 | 72.02 | 72.16 | 71.52 | 71.69 | -0.665% | 77,040 | +17.855% |
| 2026-01-07 | 71.93 | 72.47 | 71.93 | 72.17 | +0.389% | 77,673 | +17.071% |
| 2026-01-06 | 71.06 | 71.95 | 71.06 | 71.89 | +1.554% | 68,573 | +17.527% |
| 2026-01-05 | 70.71 | 70.94 | 70.67 | 70.79 | +0.826% | 64,154 | +19.353% |
| 2026-01-02 | 70.48 | 70.53 | 69.84 | 70.21 | +0.674% | 50,802 | +20.339% |
| 2025-12-31 | 70.36 | 70.36 | 69.71 | 69.74 | -0.825% | 97,809 | +21.150% |
| 2025-12-30 | 70.46 | 70.55 | 70.32 | 70.32 | -0.057% | 128,622 | +20.151% |
| 2025-12-29 | 70.33 | 70.53 | 70.26 | 70.36 | -0.623% | 87,173 | +20.082% |
| 2025-12-26 | 70.82 | 70.88 | 70.67 | 70.80 | +0.122% | 96,430 | +19.335% |
| 2025-12-24 | 70.52 | 70.76 | 70.52 | 70.71 | +0.262% | 56,706 | +19.481% |
| 2025-12-23 | 70.35 | 70.55 | 70.21 | 70.53 | +0.270% | 103,872 | +19.794% |
| 2025-12-22 | 70.08 | 70.40 | 70.06 | 70.34 | +0.774% | 542,661 | +20.117% |
| 2025-12-19 | 69.39 | 70.03 | 69.39 | 69.80 | +1.072% | 288,683 | +21.046% |
| 2025-12-18 | 69.17 | 69.44 | 68.93 | 69.06 | +1.202% | 259,752 | +22.343% |
| 2025-12-17 | 69.38 | 69.48 | 68.22 | 68.24 | -1.359% | 151,566 | +23.813% |
| 2025-12-16 | 69.20 | 69.49 | 67.54 | 69.18 | -7.584% | 114,111 | +22.131% |
| 2025-12-15 | 75.33 | 75.36 | 74.84 | 74.86 | -0.164% | 51,887 | +12.868% |
| 2025-12-12 | 75.84 | 75.94 | 74.66 | 74.98 | -1.290% | 61,876 | +12.683% |
| 2025-12-11 | 75.64 | 76.01 | 75.58 | 75.96 | -0.177% | 55,481 | +11.230% |
| 2025-12-10 | 75.20 | 76.29 | 75.20 | 76.09 | +1.232% | 81,036 | +11.033% |
| 2025-12-09 | 75.17 | 75.43 | 75.13 | 75.17 | -0.162% | 44,076 | +12.401% |
| 2025-12-08 | 75.57 | 75.60 | 75.09 | 75.29 | -0.042% | 64,825 | +12.219% |
| 2025-12-05 | 75.30 | 75.63 | 75.23 | 75.32 | +0.473% | 55,208 | +12.173% |
| 2025-12-04 | 75.09 | 75.10 | 74.79 | 74.97 | +0.116% | 71,371 | +12.704% |
| 2025-12-03 | 74.15 | 74.89 | 74.13 | 74.88 | +0.808% | 58,925 | +12.834% |
| 2025-12-02 | 74.20 | 74.43 | 73.96 | 74.28 | +0.669% | 53,246 | +13.745% |
| 2025-12-01 | 73.79 | 74.19 | 73.77 | 73.79 | -0.865% | 86,086 | +14.506% |
| 2025-11-28 | 73.96 | 74.43 | 73.96 | 74.43 | +0.941% | 30,719 | +13.516% |
| 2025-11-26 | 73.46 | 73.89 | 73.43 | 73.74 | +0.801% | 66,278 | +14.584% |
| 2025-11-25 | 72.22 | 73.19 | 71.85 | 73.15 | +1.249% | 69,253 | +15.502% |
| 2025-11-24 | 71.48 | 72.32 | 71.48 | 72.25 | +1.567% | 69,043 | +16.945% |
| 2025-11-21 | 70.54 | 71.57 | 70.00 | 71.13 | +0.769% | 83,645 | +18.778% |
| 2025-11-20 | 73.21 | 73.74 | 70.55 | 70.59 | -2.298% | 83,547 | +19.691% |
| 2025-11-19 | 72.15 | 72.73 | 71.69 | 72.25 | -0.089% | 95,835 | +16.941% |
| 2025-11-18 | 72.17 | 72.76 | 71.72 | 72.31 | -0.931% | 331,562 | +16.837% |
| 2025-11-17 | 73.44 | 73.92 | 72.75 | 72.99 | -0.971% | 77,144 | +15.749% |
| 2025-11-14 | 72.74 | 74.28 | 72.58 | 73.71 | -0.162% | 75,208 | +14.625% |
| 2025-11-13 | 74.86 | 75.05 | 73.72 | 73.83 | -1.733% | 102,962 | +14.439% |
| 2025-11-12 | 75.32 | 75.40 | 75.01 | 75.13 | +0.069% | 86,148 | +12.456% |
| 2025-11-11 | 74.78 | 75.20 | 74.74 | 75.08 | +0.187% | 72,197 | +12.533% |
| 2025-11-10 | 74.41 | 75.03 | 74.26 | 74.94 | +1.927% | 123,215 | +12.744% |
| 2025-11-07 | 72.99 | 73.57 | 72.29 | 73.52 | -0.271% | 99,311 | +14.916% |
| 2025-11-06 | 74.56 | 74.63 | 73.39 | 73.72 | -1.294% | 121,186 | +14.604% |
| 2025-11-05 | 73.90 | 74.95 | 73.90 | 74.69 | +1.124% | 70,097 | +13.121% |
| 2025-11-04 | 74.29 | 74.79 | 73.85 | 73.86 | -2.132% | 114,222 | +14.392% |
| 2025-11-03 | 75.53 | 75.64 | 75.00 | 75.47 | +0.371% | 95,374 | +11.953% |
| 2025-10-31 | 74.93 | 75.33 | 74.67 | 75.19 | +0.772% | 62,769 | +12.369% |
| 2025-10-30 | 74.70 | 75.13 | 74.59 | 74.61 | -0.810% | 113,128 | +13.236% |
| 2025-10-29 | 75.80 | 75.80 | 74.87 | 75.22 | -0.194% | 79,090 | +12.318% |
| 2025-10-28 | 75.42 | 75.52 | 75.19 | 75.37 | -0.093% | 87,954 | +12.100% |
| 2025-10-27 | 75.28 | 75.48 | 75.19 | 75.44 | +0.991% | 92,728 | +11.996% |
| 2025-10-24 | 74.80 | 74.88 | 74.63 | 74.70 | +0.892% | 77,090 | +13.106% |
| 2025-10-23 | 73.03 | 74.10 | 73.01 | 74.04 | +1.133% | 76,963 | +14.115% |
| 2025-10-22 | 73.70 | 73.82 | 72.71 | 73.21 | -0.853% | 280,721 | +15.408% |
| 2025-10-21 | 73.79 | 74.11 | 73.54 | 73.84 | -0.076% | 157,806 | +14.423% |
| 2025-10-20 | 73.35 | 73.97 | 73.35 | 73.90 | +1.272% | 37,876 | +14.336% |
| 2025-10-17 | 72.36 | 73.10 | 72.36 | 72.97 | +0.141% | 106,796 | +15.789% |
| 2025-10-16 | 73.33 | 73.63 | 72.62 | 72.87 | -0.170% | 148,884 | +15.953% |
| 2025-10-15 | 73.00 | 73.31 | 72.30 | 72.99 | +0.870% | 64,481 | +15.756% |
| 2025-10-14 | 71.87 | 72.83 | 71.59 | 72.36 | -0.728% | 48,156 | +16.763% |
| 2025-10-13 | 72.55 | 73.02 | 72.41 | 72.89 | +2.002% | 74,887 | +15.913% |
| 2025-10-10 | 74.05 | 74.07 | 71.46 | 71.46 | -3.447% | 183,837 | +18.234% |
| 2025-10-09 | 74.35 | 74.35 | 73.80 | 74.01 | -0.376% | 142,833 | +14.159% |
| 2025-10-08 | 73.69 | 74.29 | 73.61 | 74.29 | +1.323% | 98,709 | +13.730% |
| 2025-10-07 | 74.27 | 74.33 | 73.22 | 73.32 | -1.277% | 120,528 | +15.235% |
| 2025-10-06 | 74.21 | 74.46 | 74.11 | 74.27 | +0.968% | 140,909 | +13.763% |
| 2025-10-03 | 73.89 | 74.00 | 73.35 | 73.56 | -0.058% | 201,119 | +14.863% |
| 2025-10-02 | 73.80 | 73.80 | 73.23 | 73.60 | +0.718% | 192,802 | +14.796% |
| 2025-10-01 | 71.95 | 73.09 | 71.95 | 73.08 | +1.577% | 73,866 | +15.620% |
| 2025-09-30 | 71.40 | 71.96 | 71.31 | 71.94 | +0.842% | 125,704 | +17.444% |
| 2025-09-29 | 71.34 | 71.46 | 71.26 | 71.34 | +0.653% | 64,849 | +18.433% |
| 2025-09-26 | 70.66 | 70.88 | 70.31 | 70.88 | +0.123% | 63,535 | +19.206% |
| 2025-09-25 | 70.81 | 70.94 | 70.38 | 70.79 | -0.666% | 483,087 | +19.353% |
| 2025-09-24 | 71.50 | 71.61 | 71.09 | 71.26 | -0.162% | 130,984 | +18.558% |
| 2025-09-23 | 72.00 | 72.00 | 71.32 | 71.38 | -0.820% | 178,302 | +18.366% |
| 2025-09-22 | 71.43 | 72.00 | 71.43 | 71.97 | +0.756% | 122,369 | +17.396% |
| 2025-09-19 | 71.54 | 71.54 | 71.15 | 71.43 | -0.154% | 164,123 | +18.284% |
| 2025-09-18 | 71.09 | 71.64 | 70.97 | 71.54 | +1.692% | 79,217 | +18.102% |
| 2025-09-17 | 70.33 | 70.84 | 69.88 | 70.35 | +0.278% | 129,186 | +20.100% |
| 2025-09-16 | 70.09 | 70.18 | 69.84 | 70.16 | +0.381% | 197,865 | +20.433% |
| 2025-09-15 | 69.71 | 69.95 | 69.71 | 69.89 | +0.733% | 49,094 | +20.892% |
| 2025-09-12 | 69.73 | 69.75 | 69.33 | 69.38 | -0.701% | 87,577 | +21.779% |
| 2025-09-11 | 69.34 | 69.88 | 69.34 | 69.87 | +1.129% | 148,865 | +20.925% |
| 2025-09-10 | 69.68 | 69.68 | 68.93 | 69.09 | -0.847% | 82,351 | +22.290% |
| 2025-09-09 | 69.70 | 69.76 | 69.40 | 69.68 | -0.029% | 61,213 | +21.254% |
| 2025-09-08 | 69.52 | 69.70 | 69.27 | 69.70 | +1.132% | 55,804 | +21.220% |
| 2025-09-05 | 68.87 | 69.12 | 68.42 | 68.92 | +1.517% | 79,503 | +22.591% |
| 2025-09-04 | 67.42 | 67.89 | 67.16 | 67.89 | +0.340% | 64,382 | +24.451% |
| 2025-09-03 | 67.75 | 67.75 | 67.37 | 67.66 | +0.089% | 86,619 | +24.874% |
| 2025-09-02 | 67.07 | 67.65 | 66.93 | 67.60 | -0.880% | 65,015 | +24.985% |
| 2025-08-29 | 68.46 | 68.46 | 68.00 | 68.20 | -0.482% | 62,437 | +23.886% |
| 2025-08-28 | 68.29 | 68.62 | 68.21 | 68.53 | +0.617% | 53,845 | +23.289% |
| 2025-08-27 | 67.80 | 68.13 | 67.80 | 68.11 | +0.442% | 43,050 | +24.049% |
| 2025-08-26 | 67.81 | 68.08 | 67.70 | 67.81 | +0.743% | 73,974 | +24.598% |
| 2025-08-25 | 67.81 | 67.81 | 67.31 | 67.31 | -0.752% | 113,660 | +25.524% |
| 2025-08-22 | 66.61 | 68.00 | 66.61 | 67.82 | +2.354% | 113,813 | +24.580% |
| 2025-08-21 | 66.23 | 66.39 | 66.04 | 66.26 | -0.376% | 90,192 | +27.513% |
| 2025-08-20 | 66.64 | 66.64 | 65.93 | 66.51 | -0.419% | 55,698 | +27.034% |
| 2025-08-19 | 67.34 | 67.42 | 66.71 | 66.79 | -0.640% | 95,890 | +26.501% |
| 2025-08-18 | 66.85 | 67.25 | 66.85 | 67.22 | +0.795% | 57,251 | +25.692% |
| 2025-08-15 | 66.63 | 66.80 | 66.50 | 66.69 | +0.452% | 46,442 | +26.691% |
| 2025-08-14 | 66.30 | 66.49 | 66.10 | 66.39 | -0.910% | 67,802 | +27.263% |
| 2025-08-13 | 66.79 | 67.01 | 66.69 | 67.00 | +1.102% | 90,176 | +26.104% |
| 2025-08-12 | 65.63 | 66.30 | 65.55 | 66.27 | +1.191% | 63,161 | +27.494% |
| 2025-08-11 | 65.79 | 66.09 | 65.44 | 65.49 | -0.335% | 84,688 | +29.012% |
| 2025-08-08 | 65.86 | 65.86 | 65.63 | 65.71 | -0.046% | 61,215 | +28.580% |
| 2025-08-07 | 66.37 | 66.37 | 65.25 | 65.74 | -0.152% | 73,839 | +28.521% |
| 2025-08-06 | 65.78 | 65.90 | 65.49 | 65.84 | +0.041% | 109,795 | +28.326% |
| 2025-08-05 | 66.36 | 66.37 | 65.77 | 65.81 | -0.389% | 54,348 | +28.379% |
| 2025-08-04 | 65.81 | 66.10 | 65.71 | 66.07 | +1.303% | 59,511 | +27.880% |
| 2025-08-01 | 65.45 | 65.50 | 64.66 | 65.22 | -1.107% | 88,128 | +29.546% |
| 2025-07-31 | 66.61 | 66.75 | 65.90 | 65.95 | -1.110% | 85,054 | +28.112% |
| 2025-07-30 | 66.93 | 67.07 | 66.40 | 66.69 | -0.478% | 80,877 | +26.691% |
| 2025-07-29 | 67.37 | 67.46 | 66.83 | 67.01 | -0.298% | 78,391 | +26.086% |
| 2025-07-28 | 67.43 | 67.48 | 67.13 | 67.21 | -0.341% | 63,910 | +25.710% |
| 2025-07-25 | 67.18 | 67.52 | 67.03 | 67.44 | +0.074% | 64,014 | +25.282% |
| 2025-07-24 | 67.53 | 67.60 | 67.31 | 67.39 | -0.355% | 143,891 | +25.375% |
| 2025-07-23 | 67.37 | 67.66 | 67.18 | 67.63 | +1.046% | 88,170 | +24.930% |
| 2025-07-22 | 66.62 | 66.98 | 66.39 | 66.93 | +0.425% | 73,198 | +26.236% |
| 2025-07-21 | 66.76 | 67.04 | 66.64 | 66.65 | +0.351% | 70,730 | +26.773% |
| 2025-07-18 | 66.68 | 66.68 | 66.26 | 66.41 | +0.155% | 123,205 | +27.219% |
| 2025-07-17 | 65.83 | 66.33 | 65.83 | 66.31 | +0.867% | 87,480 | +27.417% |
| 2025-07-16 | 65.48 | 65.77 | 64.97 | 65.74 | +0.443% | 118,431 | +28.521% |
| 2025-07-15 | 66.08 | 66.15 | 65.45 | 65.45 | -0.213% | 130,836 | +29.091% |
| 2025-07-14 | 65.26 | 65.69 | 65.26 | 65.59 | +0.107% | 59,469 | +28.815% |
| 2025-07-11 | 65.81 | 65.88 | 65.47 | 65.52 | -0.862% | 59,663 | +28.953% |
| 2025-07-10 | 66.40 | 66.40 | 65.96 | 66.09 | -0.362% | 111,650 | +27.841% |
| 2025-07-09 | 66.11 | 66.35 | 65.83 | 66.33 | +0.591% | 63,990 | +27.378% |
| 2025-07-08 | 65.73 | 66.08 | 65.62 | 65.94 | +0.641% | 64,181 | +28.132% |
| 2025-07-07 | 65.78 | 66.03 | 65.25 | 65.52 | -1.266% | 188,216 | +28.953% |
| 2025-07-03 | 66.02 | 66.50 | 66.02 | 66.36 | +1.159% | 121,204 | +27.321% |
| 2025-07-02 | 64.96 | 65.60 | 64.95 | 65.60 | +0.861% | 82,888 | +28.796% |
| 2025-07-01 | 64.94 | 65.20 | 64.61 | 65.04 | -0.322% | 86,021 | +29.905% |
| 2025-06-30 | 65.08 | 65.29 | 64.94 | 65.25 | +0.400% | 131,233 | +29.487% |
| 2025-06-27 | 65.15 | 65.37 | 64.68 | 64.99 | +0.092% | 92,540 | +30.005% |
| 2025-06-26 | 64.89 | 65.07 | 64.69 | 64.93 | +0.682% | 69,510 | +30.125% |
| 2025-06-25 | 64.56 | 64.66 | 64.30 | 64.49 | +0.109% | 56,619 | +31.013% |
| 2025-06-24 | 63.89 | 64.52 | 63.79 | 64.42 | +2.092% | 66,313 | +31.155% |
| 2025-06-23 | 62.24 | 63.14 | 62.03 | 63.10 | +1.219% | 443,913 | +33.899% |
| 2025-06-20 | 63.06 | 63.06 | 62.25 | 62.34 | -0.938% | 154,789 | +35.531% |
| 2025-06-18 | 62.97 | 63.25 | 62.79 | 62.93 | +0.032% | 88,752 | +34.260% |
| 2025-06-17 | 63.18 | 63.44 | 62.83 | 62.91 | -1.240% | 68,343 | +34.303% |
| 2025-06-16 | 63.37 | 63.90 | 63.34 | 63.70 | +1.207% | 78,451 | +32.637% |
| 2025-06-13 | 62.93 | 63.49 | 62.82 | 62.94 | -1.626% | 102,133 | +34.239% |
| 2025-06-12 | 63.79 | 64.18 | 63.79 | 63.98 | +0.172% | 48,461 | +32.057% |
| 2025-06-11 | 64.18 | 64.31 | 63.74 | 63.87 | -0.125% | 93,819 | +32.284% |
| 2025-06-10 | 63.69 | 63.95 | 63.56 | 63.95 | +0.756% | 152,624 | +32.119% |
| 2025-06-09 | 63.23 | 63.73 | 63.23 | 63.47 | +0.618% | 153,452 | +33.118% |
| 2025-06-06 | 63.07 | 63.25 | 62.97 | 63.08 | +0.430% | 200,836 | +33.941% |
| 2025-06-05 | 63.01 | 63.35 | 62.58 | 62.81 | +0.191% | 71,721 | +34.517% |
| 2025-06-04 | 62.50 | 62.87 | 62.47 | 62.69 | +0.983% | 64,768 | +34.774% |
| 2025-06-03 | 61.51 | 62.13 | 61.38 | 62.08 | +0.747% | 80,028 | +36.099% |
| 2025-06-02 | 61.08 | 61.63 | 60.72 | 61.62 | +0.637% | 65,701 | +37.115% |
| 2025-05-30 | 61.25 | 61.40 | 60.67 | 61.23 | -0.536% | 88,518 | +37.988% |
| 2025-05-29 | 61.96 | 61.97 | 61.25 | 61.56 | +0.375% | 82,535 | +37.248% |
| 2025-05-28 | 61.78 | 61.83 | 61.31 | 61.33 | -1.049% | 110,267 | +37.763% |
| 2025-05-27 | 61.77 | 62.04 | 61.53 | 61.98 | +1.757% | 103,945 | +36.318% |
| 2025-05-23 | 60.37 | 61.14 | 60.37 | 60.91 | -0.344% | 76,374 | +38.713% |
| 2025-05-22 | 61.06 | 61.46 | 60.93 | 61.12 | -0.277% | 93,688 | +38.236% |
| 2025-05-21 | 61.86 | 62.28 | 61.20 | 61.29 | -1.129% | 149,496 | +37.853% |
| 2025-05-20 | 61.76 | 62.04 | 61.74 | 61.99 | +0.372% | 68,159 | +36.296% |
| 2025-05-19 | 61.12 | 61.81 | 61.08 | 61.76 | -0.097% | 132,519 | +36.804% |
| 2025-05-16 | 61.52 | 61.82 | 61.42 | 61.82 | +0.455% | 99,803 | +36.671% |
| 2025-05-15 | 61.22 | 61.61 | 61.05 | 61.54 | +0.195% | 191,456 | +37.293% |
| 2025-05-14 | 61.79 | 61.82 | 61.28 | 61.42 | -0.308% | 231,639 | +37.561% |
| 2025-05-13 | 61.23 | 61.86 | 61.20 | 61.61 | +0.868% | 253,609 | +37.137% |
| 2025-05-12 | 60.86 | 61.16 | 60.47 | 61.08 | +3.333% | 150,829 | +38.327% |
| 2025-05-09 | 59.42 | 59.53 | 58.99 | 59.11 | +0.263% | 62,574 | +42.937% |
| 2025-05-08 | 58.95 | 59.27 | 58.61 | 58.95 | +0.675% | 69,631 | +43.313% |
| 2025-05-07 | 58.41 | 58.73 | 58.13 | 58.56 | -0.119% | 91,043 | +44.279% |
| 2025-05-06 | 58.57 | 59.03 | 58.51 | 58.63 | -0.795% | 51,432 | +44.107% |
| 2025-05-05 | 59.01 | 59.43 | 59.01 | 59.10 | -0.068% | 208,634 | +42.961% |
| 2025-05-02 | 58.92 | 59.26 | 58.86 | 59.14 | +2.318% | 81,763 | +42.864% |
| 2025-05-01 | 58.20 | 58.38 | 57.80 | 57.80 | -0.224% | 102,247 | +46.176% |
| 2025-04-30 | 57.24 | 58.03 | 56.85 | 57.93 | +0.035% | 67,778 | +45.848% |
| 2025-04-29 | 57.51 | 58.10 | 57.51 | 57.91 | +0.486% | 57,497 | +45.899% |
| 2025-04-28 | 57.49 | 57.85 | 57.07 | 57.63 | -0.035% | 61,984 | +46.608% |
| 2025-04-25 | 57.02 | 57.68 | 56.96 | 57.65 | +0.734% | 136,897 | +46.557% |
| 2025-04-24 | 56.14 | 57.23 | 56.10 | 57.23 | +2.636% | 247,002 | +47.632% |
| 2025-04-23 | 56.22 | 56.86 | 55.63 | 55.76 | +1.696% | 129,897 | +51.524% |
| 2025-04-22 | 54.27 | 55.12 | 54.25 | 54.83 | +2.295% | 139,442 | +54.094% |
| 2025-04-21 | 54.06 | 54.09 | 53.10 | 53.60 | -1.416% | 87,072 | +57.631% |
| 2025-04-17 | 54.44 | 54.75 | 54.16 | 54.37 | +0.314% | 181,320 | +55.398% |
| 2025-04-16 | 54.42 | 54.85 | 53.62 | 54.20 | -1.401% | 98,317 | +55.886% |
| 2025-04-15 | 54.94 | 55.37 | 54.81 | 54.97 | 0.000% | 171,758 | +53.702% |