CMDY
iShares Bloomberg Roll Select Commodity Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 11:08:33 AM EDT
63.81USD+0.378%(+0.24)3,694
63.78Bid63.83Ask0.05SpreadCMDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.81 | 63.81 | 63.81 | 63.81 | +0.378% | 3,694 | 0.000% |
| 2026-10-02 | 63.28 | 63.57 | 62.90 | 63.57 | -0.439% | 42,291 | +0.378% |
| 2026-10-01 | 63.36 | 63.87 | 63.33 | 63.85 | +0.362% | 502,112 | -0.063% |
| 2026-09-30 | 64.17 | 64.21 | 63.52 | 63.62 | +0.537% | 169,875 | +0.299% |
| 2026-09-29 | 63.26 | 63.96 | 63.13 | 63.28 | -0.659% | 48,371 | +0.838% |
| 2026-09-28 | 64.22 | 64.26 | 63.50 | 63.70 | -1.025% | 49,378 | +0.173% |
| 2026-09-25 | 64.45 | 65.05 | 64.12 | 64.36 | -1.182% | 85,677 | -0.855% |
| 2026-09-24 | 64.99 | 65.54 | 64.87 | 65.13 | +0.339% | 125,837 | -2.027% |
| 2026-09-23 | 64.72 | 65.05 | 64.57 | 64.91 | +0.371% | 204,252 | -1.695% |
| 2026-09-22 | 64.47 | 64.83 | 64.39 | 64.67 | +0.108% | 264,657 | -1.330% |
| 2026-09-21 | 64.60 | 64.78 | 64.39 | 64.60 | -0.596% | 98,095 | -1.223% |
| 2026-09-18 | 65.51 | 65.51 | 64.89 | 64.99 | -0.341% | 34,876 | -1.812% |
| 2026-09-17 | 65.30 | 65.49 | 65.12 | 65.21 | -0.229% | 35,789 | -2.147% |
| 2026-09-16 | 65.97 | 65.97 | 65.25 | 65.36 | -0.789% | 140,491 | -2.371% |
| 2026-09-15 | 65.46 | 66.03 | 65.46 | 65.88 | +1.027% | 92,173 | -3.142% |
| 2026-09-14 | 65.59 | 65.75 | 64.94 | 65.21 | -0.123% | 148,000 | -2.147% |
| 2026-09-11 | 65.86 | 65.86 | 64.98 | 65.29 | -1.315% | 94,769 | -2.267% |
| 2026-09-10 | 65.50 | 66.16 | 65.22 | 66.16 | +1.364% | 290,393 | -3.552% |
| 2026-09-09 | 65.16 | 65.27 | 64.84 | 65.27 | +1.053% | 93,795 | -2.237% |
| 2026-09-08 | 64.35 | 64.63 | 64.19 | 64.59 | +0.985% | 85,820 | -1.208% |
| 2026-09-04 | 63.78 | 64.00 | 63.38 | 63.96 | -0.374% | 72,045 | -0.235% |
| 2026-09-03 | 64.49 | 64.49 | 63.91 | 64.20 | +0.125% | 24,209 | -0.607% |
| 2026-09-02 | 64.01 | 64.58 | 63.91 | 64.12 | -0.728% | 63,366 | -0.483% |
| 2026-09-01 | 63.68 | 64.59 | 63.48 | 64.59 | +1.621% | 87,985 | -1.208% |
| 2026-08-31 | 63.68 | 63.68 | 63.07 | 63.56 | +1.380% | 138,570 | +0.393% |
| 2026-08-28 | 62.85 | 63.06 | 62.63 | 62.70 | +0.008% | 38,790 | +1.778% |
| 2026-08-27 | 62.35 | 62.94 | 62.24 | 62.69 | +0.828% | 21,902 | +1.787% |
| 2026-08-26 | 61.81 | 62.43 | 61.81 | 62.17 | +0.347% | 74,497 | +2.630% |
| 2026-08-25 | 61.71 | 62.16 | 61.71 | 61.96 | -0.864% | 53,414 | +2.986% |
| 2026-08-24 | 62.93 | 62.93 | 62.37 | 62.50 | -0.589% | 59,714 | +2.096% |
| 2026-08-21 | 62.85 | 63.04 | 62.78 | 62.87 | +0.640% | 59,082 | +1.495% |
| 2026-08-20 | 62.33 | 62.58 | 62.26 | 62.47 | +0.726% | 57,102 | +2.145% |
| 2026-08-19 | 61.74 | 62.22 | 61.74 | 62.02 | +1.133% | 50,305 | +2.886% |
| 2026-08-18 | 61.59 | 61.62 | 61.32 | 61.33 | -0.430% | 32,224 | +4.052% |
| 2026-08-17 | 60.81 | 61.59 | 60.81 | 61.59 | +1.650% | 57,646 | +3.604% |
| 2026-08-14 | 60.34 | 60.68 | 60.27 | 60.59 | +0.715% | 49,110 | +5.314% |
| 2026-08-13 | 60.41 | 60.51 | 60.08 | 60.16 | -0.947% | 38,453 | +6.067% |
| 2026-08-12 | 60.64 | 60.81 | 60.55 | 60.73 | +0.471% | 44,237 | +5.063% |
| 2026-08-11 | 60.22 | 60.49 | 60.00 | 60.45 | +0.099% | 247,257 | +5.558% |
| 2026-08-10 | 59.76 | 60.47 | 59.76 | 60.39 | +2.321% | 953,715 | +5.663% |
| 2026-08-07 | 58.89 | 59.29 | 58.89 | 59.02 | +0.631% | 31,574 | +8.116% |
| 2026-08-06 | 58.44 | 58.70 | 58.38 | 58.65 | +0.773% | 23,255 | +8.798% |
| 2026-08-05 | 58.34 | 58.43 | 58.13 | 58.20 | +0.622% | 45,491 | +9.639% |
| 2026-08-04 | 57.80 | 58.00 | 57.73 | 57.84 | -1.027% | 47,696 | +10.322% |
| 2026-08-03 | 58.09 | 58.48 | 57.98 | 58.44 | -0.798% | 48,323 | +9.189% |
| 2026-07-31 | 58.98 | 59.03 | 58.66 | 58.91 | -0.078% | 51,786 | +8.318% |
| 2026-07-30 | 58.91 | 59.09 | 58.88 | 58.96 | -0.193% | 53,149 | +8.233% |
| 2026-07-29 | 58.91 | 59.29 | 58.82 | 59.07 | +1.184% | 52,565 | +8.024% |
| 2026-07-28 | 58.49 | 58.63 | 58.26 | 58.38 | -0.716% | 37,245 | +9.304% |
| 2026-07-27 | 59.20 | 59.20 | 58.79 | 58.80 | -1.722% | 50,712 | +8.520% |
| 2026-07-24 | 59.82 | 60.02 | 59.68 | 59.83 | -0.426% | 29,671 | +6.652% |
| 2026-07-23 | 60.29 | 60.35 | 60.05 | 60.09 | +0.210% | 52,461 | +6.198% |
| 2026-07-22 | 59.85 | 60.04 | 59.85 | 59.96 | +0.858% | 57,363 | +6.421% |
| 2026-07-21 | 59.28 | 59.49 | 59.25 | 59.45 | +1.123% | 34,460 | +7.334% |
| 2026-07-20 | 58.68 | 58.93 | 58.67 | 58.79 | +0.239% | 33,412 | +8.539% |
| 2026-07-17 | 58.38 | 58.74 | 58.38 | 58.65 | +1.173% | 23,156 | +8.798% |
| 2026-07-16 | 58.37 | 58.37 | 57.96 | 57.97 | -1.008% | 38,419 | +10.074% |
| 2026-07-15 | 58.42 | 58.60 | 58.18 | 58.56 | +0.498% | 23,931 | +8.965% |
| 2026-07-14 | 58.26 | 58.32 | 58.06 | 58.27 | +0.900% | 19,054 | +9.507% |
| 2026-07-13 | 57.24 | 57.81 | 57.20 | 57.75 | +1.440% | 34,033 | +10.494% |
| 2026-07-10 | 57.13 | 57.13 | 56.73 | 56.93 | -0.070% | 31,543 | +12.085% |
| 2026-07-09 | 57.17 | 57.19 | 56.86 | 56.97 | -0.123% | 28,125 | +12.006% |
| 2026-07-08 | 56.94 | 57.28 | 56.79 | 57.04 | +0.866% | 47,423 | +11.869% |
| 2026-07-07 | 56.57 | 56.63 | 56.23 | 56.55 | +0.677% | 198,749 | +12.838% |
| 2026-07-06 | 55.84 | 56.25 | 55.78 | 56.17 | +1.905% | 60,374 | +13.602% |
| 2026-07-02 | 55.07 | 55.36 | 54.99 | 55.12 | +0.309% | 102,060 | +15.766% |
| 2026-07-01 | 55.07 | 55.35 | 54.95 | 54.95 | -0.507% | 43,365 | +16.124% |
| 2026-06-30 | 55.30 | 55.72 | 55.03 | 55.23 | +0.748% | 49,373 | +15.535% |
| 2026-06-29 | 55.01 | 55.04 | 54.77 | 54.82 | -0.436% | 82,463 | +16.399% |
| 2026-06-26 | 55.06 | 55.24 | 54.99 | 55.06 | -0.882% | 49,085 | +15.892% |
| 2026-06-25 | 54.91 | 55.62 | 54.86 | 55.55 | +1.703% | 142,928 | +14.869% |
| 2026-06-24 | 54.76 | 54.99 | 54.55 | 54.62 | -1.904% | 55,292 | +16.825% |
| 2026-06-23 | 55.73 | 55.89 | 55.68 | 55.68 | -1.434% | 57,129 | +14.601% |
| 2026-06-22 | 56.66 | 56.70 | 56.33 | 56.49 | -0.651% | 36,025 | +12.958% |
| 2026-06-18 | 56.85 | 56.90 | 56.34 | 56.86 | -0.298% | 135,388 | +12.223% |
| 2026-06-17 | 57.54 | 57.90 | 56.98 | 57.03 | -0.558% | 78,041 | +11.888% |
| 2026-06-16 | 57.24 | 57.56 | 57.16 | 57.35 | -0.555% | 64,331 | +11.264% |
| 2026-06-15 | 57.52 | 57.70 | 57.48 | 57.67 | -0.380% | 88,935 | +10.647% |
| 2026-06-12 | 58.06 | 58.36 | 57.89 | 57.89 | -0.635% | 95,372 | +10.226% |
| 2026-06-11 | 58.54 | 58.73 | 58.08 | 58.26 | -0.444% | 79,024 | +9.526% |
| 2026-06-10 | 58.65 | 58.96 | 58.50 | 58.52 | -0.119% | 142,664 | +9.040% |
| 2026-06-09 | 59.13 | 59.16 | 58.35 | 58.59 | -1.297% | 59,581 | +8.909% |
| 2026-06-08 | 59.46 | 59.56 | 59.34 | 59.36 | +0.270% | 29,564 | +7.497% |
| 2026-06-05 | 59.97 | 59.97 | 59.14 | 59.20 | -2.197% | 32,473 | +7.787% |
| 2026-06-04 | 60.70 | 60.72 | 60.33 | 60.53 | -1.014% | 153,401 | +5.419% |
| 2026-06-03 | 61.16 | 61.23 | 61.05 | 61.15 | +0.016% | 43,946 | +4.350% |
| 2026-06-02 | 60.93 | 61.16 | 60.90 | 61.14 | +0.411% | 24,104 | +4.367% |
| 2026-06-01 | 61.08 | 61.31 | 60.84 | 60.89 | +0.878% | 39,292 | +4.796% |
| 2026-05-29 | 60.65 | 60.67 | 60.19 | 60.36 | -0.593% | 144,063 | +5.716% |
| 2026-05-28 | 60.29 | 60.77 | 59.93 | 60.72 | +1.217% | 67,670 | +5.089% |
| 2026-05-27 | 59.95 | 60.29 | 59.87 | 59.99 | -1.413% | 43,526 | +6.368% |
| 2026-05-26 | 60.97 | 61.17 | 60.76 | 60.85 | -0.912% | 446,194 | +4.864% |
| 2026-05-22 | 61.65 | 61.80 | 61.21 | 61.41 | -0.631% | 25,968 | +3.908% |
| 2026-05-21 | 62.54 | 62.54 | 61.47 | 61.80 | -0.547% | 30,857 | +3.252% |
| 2026-05-20 | 62.74 | 62.80 | 61.90 | 62.14 | -1.590% | 83,459 | +2.687% |
| 2026-05-19 | 63.09 | 63.21 | 62.78 | 63.14 | +0.580% | 39,691 | +1.055% |
| 2026-05-18 | 62.56 | 63.23 | 62.52 | 62.78 | +0.787% | 56,313 | +1.641% |
| 2026-05-15 | 62.76 | 63.00 | 61.69 | 62.29 | -0.781% | 101,687 | +2.440% |
| 2026-05-14 | 62.94 | 62.94 | 62.41 | 62.78 | -0.759% | 43,011 | +1.641% |
| 2026-05-13 | 63.55 | 63.76 | 63.16 | 63.26 | -0.660% | 44,597 | +0.869% |
| 2026-05-12 | 63.15 | 63.68 | 63.04 | 63.68 | +1.531% | 44,022 | +0.204% |
| 2026-05-11 | 62.11 | 62.80 | 62.11 | 62.72 | +2.383% | 45,608 | +1.738% |
| 2026-05-08 | 61.15 | 61.49 | 61.07 | 61.26 | +0.175% | 29,035 | +4.163% |
| 2026-05-07 | 60.44 | 61.28 | 60.11 | 61.15 | +0.119% | 150,301 | +4.345% |
| 2026-05-06 | 61.43 | 61.43 | 60.98 | 61.08 | -2.194% | 37,221 | +4.470% |
| 2026-05-05 | 62.58 | 62.68 | 62.32 | 62.45 | -0.446% | 97,041 | +2.178% |
| 2026-05-04 | 62.15 | 62.93 | 62.06 | 62.73 | +1.194% | 55,356 | +1.722% |
| 2026-05-01 | 61.91 | 62.08 | 61.59 | 61.99 | -0.418% | 50,072 | +2.936% |
| 2026-04-30 | 61.88 | 62.28 | 61.82 | 62.25 | +0.193% | 47,355 | +2.506% |
| 2026-04-29 | 61.83 | 62.18 | 61.73 | 62.13 | +1.736% | 100,736 | +2.704% |
| 2026-04-28 | 60.79 | 61.15 | 60.73 | 61.07 | +0.643% | 27,044 | +4.487% |
| 2026-04-27 | 60.60 | 60.88 | 60.60 | 60.68 | +0.597% | 42,883 | +5.158% |
| 2026-04-24 | 60.14 | 60.38 | 59.93 | 60.32 | -0.248% | 49,460 | +5.786% |
| 2026-04-23 | 59.94 | 60.70 | 59.89 | 60.47 | +1.019% | 63,200 | +5.523% |
| 2026-04-22 | 59.78 | 60.12 | 59.78 | 59.86 | +0.622% | 61,380 | +6.599% |
| 2026-04-21 | 58.86 | 59.57 | 58.78 | 59.49 | +1.173% | 102,363 | +7.262% |
| 2026-04-20 | 58.59 | 58.94 | 58.43 | 58.80 | +1.275% | 73,613 | +8.520% |
| 2026-04-17 | 57.91 | 58.26 | 57.56 | 58.06 | -2.124% | 76,727 | +9.904% |
| 2026-04-16 | 59.22 | 59.54 | 59.22 | 59.32 | +0.542% | 78,306 | +7.569% |
| 2026-04-15 | 58.88 | 59.16 | 58.78 | 59.00 | +0.068% | 54,713 | +8.153% |
| 2026-04-14 | 59.06 | 59.06 | 58.66 | 58.96 | -0.102% | 123,774 | +8.226% |
| 2026-04-13 | 59.60 | 59.74 | 58.87 | 59.02 | +1.148% | 91,305 | +8.116% |
| 2026-04-10 | 58.58 | 58.74 | 58.24 | 58.35 | -0.579% | 69,157 | +9.357% |
| 2026-04-09 | 58.85 | 59.10 | 58.25 | 58.69 | +0.548% | 76,144 | +8.724% |
| 2026-04-08 | 57.76 | 58.46 | 57.72 | 58.37 | -3.393% | 147,061 | +9.320% |
| 2026-04-07 | 60.90 | 61.02 | 60.22 | 60.42 | -0.264% | 63,126 | +5.611% |
| 2026-04-06 | 60.60 | 60.84 | 60.31 | 60.58 | +0.198% | 47,243 | +5.332% |
| 2026-04-02 | 60.60 | 60.62 | 60.03 | 60.46 | +2.301% | 36,548 | +5.541% |
| 2026-04-01 | 59.23 | 59.26 | 58.65 | 59.10 | -0.539% | 168,657 | +7.970% |
| 2026-03-31 | 59.78 | 60.05 | 59.25 | 59.42 | -0.402% | 89,697 | +7.388% |
| 2026-03-30 | 59.77 | 59.82 | 59.40 | 59.66 | +0.709% | 51,430 | +6.956% |
| 2026-03-27 | 58.67 | 59.39 | 58.67 | 59.24 | +2.332% | 111,493 | +7.714% |
| 2026-03-26 | 58.06 | 58.51 | 57.89 | 57.89 | +0.538% | 37,008 | +10.226% |
| 2026-03-25 | 56.93 | 58.00 | 56.91 | 57.58 | +0.157% | 59,748 | +10.820% |
| 2026-03-24 | 57.47 | 57.88 | 57.36 | 57.49 | +1.055% | 35,175 | +10.993% |
| 2026-03-23 | 57.46 | 57.46 | 56.47 | 56.89 | -3.396% | 56,058 | +12.164% |
| 2026-03-20 | 58.77 | 59.09 | 58.52 | 58.89 | +0.170% | 48,788 | +8.355% |
| 2026-03-19 | 59.00 | 59.30 | 58.37 | 58.79 | -1.491% | 35,889 | +8.539% |
| 2026-03-18 | 59.07 | 59.71 | 59.02 | 59.68 | +1.170% | 56,398 | +6.920% |
| 2026-03-17 | 58.92 | 59.00 | 58.68 | 58.99 | +1.062% | 101,873 | +8.171% |
| 2026-03-16 | 58.95 | 59.09 | 58.23 | 58.37 | -1.452% | 72,433 | +9.320% |
| 2026-03-13 | 58.97 | 59.38 | 58.81 | 59.23 | -0.554% | 111,895 | +7.733% |
| 2026-03-12 | 59.59 | 59.66 | 59.10 | 59.56 | +1.812% | 38,426 | +7.136% |
| 2026-03-11 | 57.87 | 58.50 | 57.42 | 58.50 | +1.457% | 38,996 | +9.077% |
| 2026-03-10 | 57.73 | 57.74 | 56.16 | 57.66 | +1.087% | 195,349 | +10.666% |
| 2026-03-09 | 59.18 | 59.45 | 56.53 | 57.04 | -1.460% | 100,050 | +11.869% |
| 2026-03-06 | 57.40 | 58.04 | 57.33 | 57.88 | +2.998% | 36,077 | +10.236% |
| 2026-03-05 | 55.84 | 56.60 | 55.70 | 56.20 | +1.128% | 76,803 | +13.541% |
| 2026-03-04 | 55.57 | 55.63 | 55.31 | 55.57 | +0.403% | 88,852 | +14.822% |
| 2026-03-03 | 56.12 | 56.12 | 54.95 | 55.35 | -0.216% | 347,087 | +15.285% |
| 2026-03-02 | 55.69 | 55.69 | 55.05 | 55.47 | +1.612% | 93,473 | +15.035% |
| 2026-02-27 | 54.54 | 54.59 | 54.37 | 54.59 | +1.130% | 344,729 | +16.890% |
| 2026-02-26 | 53.80 | 54.05 | 53.56 | 53.98 | +0.074% | 17,387 | +18.210% |
| 2026-02-25 | 53.90 | 54.92 | 53.76 | 53.94 | +0.204% | 124,108 | +18.298% |
| 2026-02-24 | 53.67 | 53.83 | 53.63 | 53.83 | -0.074% | 20,208 | +18.540% |
| 2026-02-23 | 53.82 | 54.06 | 53.67 | 53.87 | +0.410% | 31,614 | +18.452% |
| 2026-02-20 | 53.31 | 53.69 | 53.15 | 53.65 | +0.941% | 14,078 | +18.938% |
| 2026-02-19 | 52.79 | 53.15 | 52.72 | 53.15 | +0.816% | 35,824 | +20.056% |
| 2026-02-18 | 52.33 | 52.77 | 52.33 | 52.72 | +2.032% | 42,627 | +21.036% |
| 2026-02-17 | 51.80 | 51.80 | 51.48 | 51.67 | -1.374% | 65,125 | +23.495% |
| 2026-02-13 | 52.34 | 52.51 | 52.13 | 52.39 | +0.230% | 104,418 | +21.798% |
| 2026-02-12 | 53.15 | 53.18 | 52.23 | 52.27 | -1.748% | 82,414 | +22.078% |
| 2026-02-11 | 53.17 | 53.26 | 52.90 | 53.20 | +0.891% | 113,529 | +19.944% |
| 2026-02-10 | 52.95 | 52.95 | 52.56 | 52.73 | -0.415% | 44,689 | +21.013% |
| 2026-02-09 | 52.51 | 53.01 | 52.50 | 52.95 | +0.608% | 68,919 | +20.510% |
| 2026-02-06 | 52.47 | 52.94 | 52.47 | 52.63 | +0.920% | 46,654 | +21.243% |
| 2026-02-05 | 52.16 | 52.51 | 52.01 | 52.15 | -1.436% | 58,404 | +22.359% |
| 2026-02-04 | 52.98 | 53.04 | 52.38 | 52.91 | +0.341% | 54,445 | +20.601% |
| 2026-02-03 | 52.43 | 52.74 | 52.20 | 52.73 | +2.508% | 245,145 | +21.013% |
| 2026-02-02 | 51.93 | 52.11 | 51.08 | 51.44 | -4.617% | 136,062 | +24.047% |
| 2026-01-30 | 54.58 | 57.17 | 52.11 | 53.93 | -3.265% | 105,211 | +18.320% |
| 2026-01-29 | 56.37 | 56.52 | 54.55 | 55.75 | +1.548% | 88,473 | +14.457% |
| 2026-01-28 | 54.58 | 55.01 | 54.45 | 54.90 | +1.049% | 55,044 | +16.230% |
| 2026-01-27 | 53.98 | 54.42 | 53.47 | 54.33 | +1.117% | 182,527 | +17.449% |
| 2026-01-26 | 53.68 | 54.98 | 53.53 | 53.73 | +0.939% | 204,151 | +18.760% |
| 2026-01-23 | 53.10 | 53.25 | 52.93 | 53.23 | +1.798% | 131,012 | +19.876% |
| 2026-01-22 | 52.36 | 52.46 | 52.25 | 52.29 | +0.019% | 21,620 | +22.031% |
| 2026-01-21 | 52.42 | 52.42 | 51.99 | 52.28 | +1.554% | 37,976 | +22.054% |
| 2026-01-20 | 51.70 | 51.70 | 51.40 | 51.48 | +1.799% | 43,330 | +23.951% |
| 2026-01-16 | 50.63 | 50.63 | 50.36 | 50.57 | -0.158% | 28,928 | +26.182% |
| 2026-01-15 | 50.83 | 50.83 | 50.41 | 50.65 | +0.040% | 71,742 | +25.982% |
| 2026-01-14 | 51.24 | 53.02 | 50.50 | 50.63 | -0.668% | 70,168 | +26.032% |
| 2026-01-13 | 50.97 | 51.18 | 50.83 | 50.97 | +0.574% | 25,540 | +25.190% |
| 2026-01-12 | 50.00 | 50.85 | 50.00 | 50.68 | +1.788% | 28,837 | +25.908% |
| 2026-01-09 | 50.02 | 50.21 | 49.78 | 49.79 | -0.100% | 19,354 | +28.158% |
| 2026-01-08 | 49.50 | 49.87 | 49.30 | 49.84 | +0.181% | 40,578 | +28.030% |
| 2026-01-07 | 49.85 | 49.85 | 49.58 | 49.75 | -0.718% | 29,867 | +28.261% |
| 2026-01-06 | 50.00 | 50.28 | 49.97 | 50.11 | +0.825% | 42,913 | +27.340% |
| 2026-01-05 | 49.41 | 49.74 | 49.32 | 49.70 | +1.803% | 26,531 | +28.390% |
| 2026-01-02 | 48.99 | 48.99 | 48.62 | 48.82 | +0.144% | 37,213 | +30.705% |
| 2025-12-31 | 49.04 | 49.29 | 48.71 | 48.75 | -1.555% | 106,624 | +30.892% |
| 2025-12-30 | 49.85 | 49.85 | 49.50 | 49.52 | +0.845% | 132,156 | +28.857% |
| 2025-12-29 | 49.31 | 49.38 | 49.00 | 49.10 | -1.908% | 23,963 | +29.946% |
| 2025-12-26 | 49.84 | 50.06 | 49.84 | 50.06 | +1.275% | 58,326 | +27.467% |
| 2025-12-24 | 49.46 | 49.48 | 49.28 | 49.43 | +0.052% | 28,506 | +29.092% |
| 2025-12-23 | 49.06 | 49.41 | 48.85 | 49.40 | +1.404% | 24,158 | +29.159% |
| 2025-12-22 | 48.70 | 48.74 | 48.52 | 48.72 | +0.995% | 92,432 | +30.973% |
| 2025-12-19 | 48.09 | 48.30 | 48.02 | 48.24 | +0.626% | 181,645 | +32.276% |
| 2025-12-18 | 48.33 | 48.33 | 47.85 | 47.94 | -0.766% | 82,570 | +33.104% |
| 2025-12-17 | 48.11 | 48.32 | 48.06 | 48.31 | +1.152% | 49,955 | +32.084% |
| 2025-12-16 | 48.00 | 48.00 | 47.63 | 47.76 | -12.447% | 98,796 | +33.606% |
| 2025-12-15 | 54.72 | 54.72 | 54.33 | 54.55 | -0.219% | 19,600 | +16.975% |
| 2025-12-12 | 55.39 | 55.39 | 54.52 | 54.67 | -1.121% | 28,066 | +16.718% |
| 2025-12-11 | 55.09 | 55.31 | 54.97 | 55.29 | +0.181% | 63,227 | +15.410% |
| 2025-12-10 | 54.92 | 55.24 | 54.77 | 55.19 | +0.519% | 21,223 | +15.619% |
| 2025-12-09 | 55.01 | 55.01 | 54.85 | 54.91 | -0.300% | 16,460 | +16.219% |
| 2025-12-08 | 55.44 | 55.46 | 55.02 | 55.07 | -1.344% | 15,230 | +15.871% |
| 2025-12-05 | 55.85 | 56.24 | 55.81 | 55.82 | +0.414% | 18,012 | +14.314% |
| 2025-12-04 | 55.48 | 55.60 | 55.20 | 55.59 | +0.162% | 12,474 | +14.787% |
| 2025-12-03 | 55.59 | 55.59 | 55.41 | 55.50 | +0.489% | 9,458 | +14.973% |
| 2025-12-02 | 55.44 | 55.44 | 55.12 | 55.23 | -0.179% | 10,731 | +15.535% |
| 2025-12-01 | 55.43 | 55.46 | 55.24 | 55.33 | +0.324% | 12,600 | +15.329% |
| 2025-11-28 | 54.91 | 55.22 | 54.91 | 55.15 | +1.340% | 13,814 | +15.703% |
| 2025-11-26 | 53.98 | 54.44 | 53.98 | 54.42 | +1.194% | 10,260 | +17.253% |
| 2025-11-25 | 53.86 | 53.86 | 53.51 | 53.78 | -0.416% | 13,748 | +18.652% |
| 2025-11-24 | 53.46 | 54.00 | 53.46 | 54.00 | +0.501% | 10,444 | +18.159% |
| 2025-11-21 | 53.56 | 53.94 | 53.44 | 53.73 | -0.381% | 17,338 | +18.751% |
| 2025-11-20 | 54.54 | 54.54 | 53.82 | 53.94 | -0.820% | 21,261 | +18.298% |
| 2025-11-19 | 54.54 | 54.71 | 54.24 | 54.39 | -0.456% | 10,723 | +17.328% |
| 2025-11-18 | 54.34 | 54.76 | 54.27 | 54.63 | +0.554% | 14,159 | +16.793% |
| 2025-11-17 | 54.41 | 54.67 | 54.26 | 54.33 | -0.182% | 11,515 | +17.440% |
| 2025-11-14 | 54.81 | 54.82 | 54.43 | 54.43 | -0.796% | 41,494 | +17.226% |
| 2025-11-13 | 55.23 | 55.23 | 54.85 | 54.87 | -0.354% | 10,792 | +16.293% |
| 2025-11-12 | 55.02 | 55.12 | 54.90 | 55.06 | -0.082% | 24,342 | +15.881% |
| 2025-11-11 | 54.98 | 55.11 | 54.89 | 55.11 | +0.768% | 34,634 | +15.787% |
| 2025-11-10 | 54.21 | 54.73 | 54.21 | 54.69 | +1.616% | 18,154 | +16.676% |
| 2025-11-07 | 53.87 | 53.89 | 53.75 | 53.82 | +0.336% | 11,199 | +18.562% |
| 2025-11-06 | 53.88 | 53.89 | 53.45 | 53.64 | -0.427% | 17,836 | +18.960% |
| 2025-11-05 | 53.95 | 54.05 | 53.86 | 53.87 | +0.257% | 13,144 | +18.451% |
| 2025-11-04 | 53.75 | 53.94 | 53.69 | 53.73 | -1.099% | 11,224 | +18.756% |
| 2025-11-03 | 53.99 | 54.33 | 53.91 | 54.33 | +0.778% | 32,759 | +17.450% |
| 2025-10-31 | 53.85 | 53.93 | 53.66 | 53.91 | +0.363% | 28,340 | +18.364% |
| 2025-10-30 | 53.43 | 53.75 | 53.29 | 53.72 | +0.496% | 12,370 | +18.794% |
| 2025-10-29 | 53.48 | 53.79 | 53.32 | 53.45 | +0.376% | 10,414 | +19.383% |
| 2025-10-28 | 53.17 | 53.39 | 53.16 | 53.25 | -0.579% | 21,618 | +19.831% |
| 2025-10-27 | 53.73 | 53.75 | 53.50 | 53.56 | -0.533% | 17,754 | +19.137% |
| 2025-10-24 | 53.80 | 54.04 | 53.77 | 53.85 | -0.200% | 22,157 | +18.502% |
| 2025-10-23 | 54.11 | 54.20 | 53.95 | 53.95 | +0.805% | 19,353 | +18.265% |
| 2025-10-22 | 53.27 | 53.57 | 53.13 | 53.52 | +0.670% | 29,723 | +19.217% |
| 2025-10-21 | 53.49 | 53.49 | 52.95 | 53.17 | -1.868% | 45,359 | +20.016% |
| 2025-10-20 | 53.78 | 54.18 | 53.76 | 54.18 | +1.722% | 70,077 | +17.774% |
| 2025-10-17 | 53.52 | 53.52 | 53.02 | 53.26 | -0.592% | 106,900 | +19.802% |
| 2025-10-16 | 53.41 | 53.79 | 53.38 | 53.58 | +0.525% | 22,419 | +19.093% |
| 2025-10-15 | 53.33 | 53.38 | 53.11 | 53.30 | +0.604% | 15,396 | +19.719% |
| 2025-10-14 | 52.94 | 53.15 | 52.72 | 52.98 | -0.479% | 140,329 | +20.441% |
| 2025-10-13 | 53.07 | 53.27 | 53.06 | 53.24 | +1.362% | 10,136 | +19.865% |
| 2025-10-10 | 53.04 | 53.04 | 52.34 | 52.52 | -1.274% | 20,518 | +21.497% |
| 2025-10-09 | 53.96 | 53.96 | 53.05 | 53.20 | -1.009% | 22,283 | +19.948% |
| 2025-10-08 | 53.71 | 53.80 | 53.65 | 53.74 | +0.449% | 14,851 | +18.738% |
| 2025-10-07 | 53.38 | 53.50 | 53.24 | 53.50 | +0.272% | 22,851 | +19.271% |
| 2025-10-06 | 53.24 | 53.39 | 53.23 | 53.35 | +0.784% | 8,538 | +19.596% |
| 2025-10-03 | 52.90 | 53.12 | 52.90 | 52.94 | +0.489% | 20,212 | +20.533% |
| 2025-10-02 | 52.85 | 52.85 | 52.50 | 52.68 | -0.317% | 15,505 | +21.122% |
| 2025-10-01 | 52.46 | 52.85 | 52.40 | 52.85 | +0.475% | 10,757 | +20.738% |
| 2025-09-30 | 52.50 | 52.60 | 52.44 | 52.60 | -0.152% | 57,451 | +21.312% |
| 2025-09-29 | 52.58 | 52.75 | 52.58 | 52.68 | +0.181% | 41,393 | +21.128% |
| 2025-09-26 | 52.44 | 52.79 | 52.44 | 52.59 | +0.086% | 51,013 | +21.346% |
| 2025-09-25 | 52.32 | 52.54 | 52.17 | 52.54 | +0.671% | 28,405 | +21.450% |
| 2025-09-24 | 52.23 | 52.29 | 52.15 | 52.19 | +0.290% | 13,154 | +22.265% |
| 2025-09-23 | 51.90 | 52.08 | 51.90 | 52.04 | +0.471% | 12,303 | +22.620% |
| 2025-09-22 | 51.56 | 51.80 | 51.51 | 51.80 | +0.068% | 16,892 | +23.197% |
| 2025-09-19 | 51.71 | 51.82 | 51.57 | 51.76 | -0.154% | 12,863 | +23.281% |
| 2025-09-18 | 52.03 | 52.61 | 51.71 | 51.84 | -0.358% | 19,010 | +23.090% |
| 2025-09-17 | 52.43 | 52.46 | 51.97 | 52.03 | -1.129% | 39,692 | +22.650% |
| 2025-09-16 | 52.61 | 52.68 | 52.60 | 52.62 | +0.554% | 36,272 | +21.266% |
| 2025-09-15 | 52.09 | 52.38 | 52.09 | 52.33 | +0.731% | 50,024 | +21.938% |
| 2025-09-12 | 51.85 | 52.05 | 51.85 | 51.95 | +0.639% | 12,190 | +22.830% |
| 2025-09-11 | 51.45 | 51.70 | 51.45 | 51.62 | -0.155% | 16,433 | +23.615% |
| 2025-09-10 | 51.62 | 51.73 | 51.61 | 51.70 | +0.388% | 10,318 | +23.424% |
| 2025-09-09 | 51.72 | 51.77 | 51.50 | 51.50 | -0.165% | 11,119 | +23.903% |
| 2025-09-08 | 51.52 | 51.60 | 51.37 | 51.59 | +0.818% | 127,705 | +23.699% |
| 2025-09-05 | 51.38 | 51.40 | 51.13 | 51.17 | -0.386% | 19,475 | +24.710% |
| 2025-09-04 | 51.30 | 51.37 | 51.23 | 51.37 | -0.381% | 16,837 | +24.229% |
| 2025-09-03 | 51.76 | 51.81 | 51.51 | 51.56 | -0.461% | 11,341 | +23.756% |
| 2025-09-02 | 51.43 | 51.80 | 51.33 | 51.80 | +0.925% | 15,544 | +23.185% |
| 2025-08-29 | 50.94 | 51.33 | 50.94 | 51.33 | +0.795% | 25,276 | +24.325% |
| 2025-08-28 | 50.81 | 51.00 | 50.66 | 50.92 | +0.474% | 20,051 | +25.314% |
| 2025-08-27 | 50.61 | 50.80 | 50.56 | 50.68 | 0.000% | 22,704 | +25.908% |
| 2025-08-26 | 50.66 | 50.68 | 50.55 | 50.68 | -0.217% | 9,385 | +25.908% |
| 2025-08-25 | 50.81 | 50.94 | 50.77 | 50.79 | +0.079% | 31,915 | +25.635% |
| 2025-08-22 | 50.43 | 50.82 | 50.42 | 50.75 | +0.638% | 13,239 | +25.734% |
| 2025-08-21 | 50.19 | 50.48 | 50.10 | 50.43 | +0.666% | 8,914 | +26.536% |
| 2025-08-20 | 50.01 | 50.81 | 49.97 | 50.09 | +0.693% | 117,645 | +27.378% |
| 2025-08-19 | 49.81 | 49.88 | 49.65 | 49.75 | -0.699% | 23,058 | +28.261% |
| 2025-08-18 | 49.86 | 50.13 | 49.86 | 50.10 | +0.020% | 7,538 | +27.365% |
| 2025-08-15 | 49.85 | 50.09 | 49.84 | 50.09 | +0.461% | 14,261 | +27.391% |
| 2025-08-14 | 49.92 | 49.92 | 49.75 | 49.86 | -0.280% | 16,664 | +27.978% |
| 2025-08-13 | 50.08 | 50.16 | 49.78 | 50.00 | +0.120% | 33,769 | +27.620% |
| 2025-08-12 | 49.83 | 49.98 | 49.83 | 49.94 | -0.270% | 11,832 | +27.773% |
| 2025-08-11 | 49.97 | 50.09 | 49.97 | 50.08 | +0.120% | 12,466 | +27.429% |
| 2025-08-08 | 50.25 | 50.41 | 49.98 | 50.02 | -0.289% | 15,498 | +27.582% |
| 2025-08-07 | 50.17 | 50.21 | 50.05 | 50.16 | +0.582% | 12,929 | +27.213% |
| 2025-08-06 | 50.14 | 50.15 | 49.87 | 49.87 | +0.032% | 42,983 | +27.953% |
| 2025-08-05 | 50.06 | 50.06 | 49.75 | 49.85 | -0.381% | 14,655 | +27.994% |
| 2025-08-04 | 49.99 | 50.08 | 49.97 | 50.04 | -0.070% | 21,414 | +27.506% |
| 2025-08-01 | 50.40 | 50.53 | 49.95 | 50.08 | -0.367% | 19,341 | +27.416% |
| 2025-07-31 | 50.33 | 50.35 | 50.17 | 50.26 | -0.594% | 25,414 | +26.948% |
| 2025-07-30 | 51.30 | 51.43 | 50.41 | 50.56 | -2.025% | 74,300 | +26.194% |
| 2025-07-29 | 51.23 | 51.61 | 51.22 | 51.61 | +0.565% | 13,486 | +23.639% |
| 2025-07-28 | 51.38 | 51.43 | 51.08 | 51.32 | +0.107% | 19,272 | +24.337% |
| 2025-07-25 | 51.58 | 51.58 | 51.26 | 51.27 | -1.023% | 43,974 | +24.471% |
| 2025-07-24 | 51.70 | 51.84 | 51.56 | 51.80 | -0.010% | 15,665 | +23.197% |
| 2025-07-23 | 51.88 | 51.88 | 51.70 | 51.80 | -0.204% | 14,260 | +23.185% |
| 2025-07-22 | 51.83 | 51.93 | 51.64 | 51.91 | +0.251% | 32,794 | +22.934% |
| 2025-07-21 | 51.74 | 51.84 | 51.63 | 51.78 | -0.143% | 14,373 | +23.243% |
| 2025-07-18 | 52.07 | 52.18 | 51.81 | 51.85 | +0.329% | 183,868 | +23.067% |
| 2025-07-17 | 51.33 | 51.68 | 51.33 | 51.68 | +0.359% | 13,066 | +23.471% |
| 2025-07-16 | 51.29 | 51.51 | 51.11 | 51.49 | +0.351% | 15,136 | +23.915% |
| 2025-07-15 | 51.29 | 51.51 | 51.27 | 51.31 | -0.093% | 25,537 | +24.350% |
| 2025-07-14 | 51.59 | 51.59 | 51.36 | 51.36 | -0.518% | 20,926 | +24.234% |
| 2025-07-11 | 51.44 | 51.68 | 51.39 | 51.63 | +0.771% | 16,682 | +23.591% |
| 2025-07-10 | 51.02 | 51.25 | 51.02 | 51.23 | +0.392% | 18,895 | +24.544% |
| 2025-07-09 | 50.90 | 51.06 | 50.90 | 51.03 | +0.010% | 12,222 | +25.032% |
| 2025-07-08 | 50.80 | 51.33 | 50.65 | 51.03 | +0.413% | 16,662 | +25.044% |
| 2025-07-07 | 50.62 | 50.83 | 50.58 | 50.82 | -0.629% | 17,411 | +25.561% |
| 2025-07-03 | 51.33 | 51.40 | 51.11 | 51.14 | -0.192% | 36,119 | +24.771% |
| 2025-07-02 | 50.71 | 51.28 | 50.67 | 51.24 | +1.431% | 14,397 | +24.532% |
| 2025-07-01 | 50.42 | 50.52 | 50.37 | 50.52 | +0.159% | 30,606 | +26.314% |
| 2025-06-30 | 50.59 | 50.59 | 50.35 | 50.44 | -0.479% | 23,209 | +26.514% |
| 2025-06-27 | 50.58 | 50.73 | 50.57 | 50.68 | -0.138% | 19,819 | +25.908% |
| 2025-06-26 | 50.71 | 50.79 | 50.64 | 50.75 | +0.336% | 14,965 | +25.734% |
| 2025-06-25 | 50.56 | 50.75 | 50.51 | 50.58 | -0.197% | 13,421 | +26.157% |
| 2025-06-24 | 50.78 | 50.82 | 50.61 | 50.68 | -1.792% | 48,599 | +25.908% |
| 2025-06-23 | 52.44 | 52.44 | 51.60 | 51.60 | -1.742% | 36,636 | +23.651% |
| 2025-06-20 | 52.57 | 52.63 | 52.39 | 52.52 | +0.076% | 30,445 | +21.497% |
| 2025-06-18 | 52.62 | 52.69 | 52.35 | 52.48 | +0.139% | 17,998 | +21.589% |
| 2025-06-17 | 52.25 | 52.46 | 52.24 | 52.41 | +0.860% | 27,987 | +21.759% |
| 2025-06-16 | 51.90 | 52.01 | 51.50 | 51.96 | +0.170% | 38,670 | +22.806% |
| 2025-06-13 | 51.59 | 52.01 | 51.58 | 51.87 | +1.676% | 52,654 | +23.014% |
| 2025-06-12 | 51.08 | 51.13 | 50.96 | 51.02 | +0.132% | 31,717 | +25.076% |
| 2025-06-11 | 50.90 | 51.00 | 50.79 | 50.95 | +0.553% | 25,339 | +25.240% |
| 2025-06-10 | 50.90 | 50.98 | 50.65 | 50.67 | -0.432% | 24,981 | +25.933% |
| 2025-06-09 | 50.82 | 50.97 | 50.70 | 50.89 | -0.137% | 17,241 | +25.388% |
| 2025-06-06 | 50.77 | 51.01 | 50.73 | 50.96 | +0.632% | 22,107 | +25.216% |
| 2025-06-05 | 50.78 | 50.99 | 50.63 | 50.64 | +0.456% | 25,196 | +26.007% |
| 2025-06-04 | 50.46 | 50.56 | 50.38 | 50.41 | 0.000% | 20,814 | +26.582% |
| 2025-06-03 | 50.22 | 50.46 | 50.13 | 50.41 | +0.120% | 16,455 | +26.582% |
| 2025-06-02 | 50.30 | 50.42 | 50.20 | 50.35 | +2.129% | 24,647 | +26.734% |
| 2025-05-30 | 49.45 | 49.45 | 49.10 | 49.30 | -0.665% | 95,040 | +29.432% |
| 2025-05-29 | 49.65 | 49.66 | 49.46 | 49.63 | -0.030% | 20,353 | +28.571% |
| 2025-05-28 | 50.14 | 50.14 | 49.65 | 49.65 | -1.046% | 19,687 | +28.533% |
| 2025-05-27 | 50.16 | 50.19 | 49.94 | 50.17 | -0.712% | 28,939 | +27.188% |
| 2025-05-23 | 50.11 | 50.55 | 50.11 | 50.53 | +0.919% | 9,584 | +26.281% |
| 2025-05-22 | 50.10 | 50.14 | 49.96 | 50.07 | -0.596% | 12,707 | +27.442% |
| 2025-05-21 | 50.53 | 50.55 | 50.31 | 50.37 | +0.199% | 11,713 | +26.683% |
| 2025-05-20 | 49.80 | 50.28 | 49.74 | 50.27 | +1.617% | 15,498 | +26.935% |
| 2025-05-19 | 49.52 | 49.65 | 49.43 | 49.47 | -0.101% | 35,404 | +28.987% |
| 2025-05-16 | 49.69 | 49.72 | 49.47 | 49.52 | -0.682% | 33,407 | +28.857% |
| 2025-05-15 | 49.85 | 49.95 | 49.75 | 49.86 | -0.638% | 15,264 | +27.978% |
| 2025-05-14 | 50.33 | 50.34 | 50.10 | 50.18 | -0.908% | 15,095 | +27.162% |
| 2025-05-13 | 50.38 | 50.73 | 50.26 | 50.64 | +0.816% | 32,302 | +26.007% |
| 2025-05-12 | 50.50 | 50.50 | 50.13 | 50.23 | -0.141% | 24,134 | +27.036% |
| 2025-05-09 | 50.28 | 50.37 | 50.20 | 50.30 | +0.864% | 93,494 | +26.857% |
| 2025-05-08 | 49.82 | 49.99 | 49.73 | 49.87 | +0.348% | 46,531 | +27.953% |
| 2025-05-07 | 50.00 | 50.05 | 49.66 | 49.70 | -0.768% | 7,903 | +28.398% |
| 2025-05-06 | 50.10 | 50.13 | 50.05 | 50.08 | +0.921% | 5,890 | +27.411% |
| 2025-05-05 | 49.86 | 49.87 | 49.54 | 49.63 | -0.036% | 16,392 | +28.584% |
| 2025-05-02 | 49.67 | 49.71 | 49.46 | 49.64 | +0.778% | 113,796 | +28.538% |
| 2025-05-01 | 49.04 | 49.33 | 48.93 | 49.26 | +0.227% | 495,671 | +29.537% |
| 2025-04-30 | 49.44 | 49.52 | 49.11 | 49.15 | -1.380% | 32,284 | +29.831% |
| 2025-04-29 | 50.16 | 50.16 | 49.81 | 49.84 | -0.922% | 14,213 | +28.039% |
| 2025-04-28 | 49.93 | 50.30 | 49.93 | 50.30 | +0.419% | 13,444 | +26.859% |
| 2025-04-25 | 49.78 | 50.09 | 49.77 | 50.09 | -0.219% | 17,474 | +27.391% |
| 2025-04-24 | 49.84 | 50.20 | 49.78 | 50.20 | +0.783% | 31,973 | +27.112% |
| 2025-04-23 | 49.85 | 49.97 | 49.68 | 49.81 | -0.320% | 28,899 | +28.107% |
| 2025-04-22 | 50.14 | 50.24 | 49.91 | 49.97 | +0.060% | 34,799 | +27.697% |
| 2025-04-21 | 50.10 | 50.34 | 49.72 | 49.94 | -0.309% | 45,661 | +27.773% |
| 2025-04-17 | 50.00 | 50.24 | 49.90 | 50.09 | +0.230% | 25,782 | +27.378% |
| 2025-04-16 | 49.57 | 49.98 | 49.57 | 49.98 | +1.400% | 67,805 | +27.671% |
| 2025-04-15 | 49.23 | 49.32 | 49.07 | 49.29 | 0.000% | 23,327 | +29.458% |