EBUF
Innovator Emerging Markets 10 Buffer ETF - Quarterly
stockNYSEETF
At CloseOct 2, 2026 1:29:31 PM EDT
31.81USD-0.111%(-0.04)2,699
32.03Bid32.08Ask0.05SpreadEBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.90 | 31.91 | 31.77 | 31.85 | +0.395% | 70,359 | 0.000% |
| 2026-10-01 | 31.64 | 31.72 | 31.58 | 31.72 | +0.063% | 72,946 | +0.395% |
| 2026-09-30 | 31.65 | 31.84 | 31.65 | 31.70 | 0.000% | 91,844 | +0.458% |
| 2026-09-29 | 31.67 | 31.71 | 31.67 | 31.70 | -0.095% | 18,947 | +0.458% |
| 2026-09-28 | 31.75 | 31.75 | 31.69 | 31.73 | -0.307% | 30,447 | +0.363% |
| 2026-09-25 | 31.82 | 31.87 | 31.79 | 31.83 | +0.056% | 9,924 | +0.055% |
| 2026-09-24 | 31.78 | 31.84 | 31.77 | 31.81 | -0.310% | 21,116 | +0.111% |
| 2026-09-23 | 32.25 | 32.25 | 31.88 | 31.91 | -1.087% | 7,762 | -0.200% |
| 2026-09-22 | 31.95 | 32.33 | 31.95 | 32.26 | +0.038% | 28,386 | -1.284% |
| 2026-09-21 | 32.10 | 32.25 | 32.08 | 32.25 | +1.120% | 14,934 | -1.247% |
| 2026-09-18 | 31.85 | 31.89 | 31.85 | 31.89 | -0.054% | 1,537 | -0.140% |
| 2026-09-17 | 31.77 | 31.94 | 31.77 | 31.91 | +0.495% | 6,407 | -0.194% |
| 2026-09-16 | 31.83 | 31.83 | 31.75 | 31.75 | -0.047% | 3,322 | +0.300% |
| 2026-09-15 | 31.99 | 31.99 | 31.74 | 31.77 | -0.116% | 3,055 | +0.252% |
| 2026-09-14 | 31.82 | 31.86 | 31.80 | 31.80 | -0.994% | 1,898 | +0.136% |
| 2026-09-11 | 32.10 | 32.19 | 32.09 | 32.12 | +0.408% | 18,297 | -0.859% |
| 2026-09-10 | 31.97 | 32.09 | 31.96 | 31.99 | -1.048% | 10,026 | -0.455% |
| 2026-09-09 | 32.37 | 32.50 | 32.29 | 32.33 | -0.262% | 12,993 | -1.498% |
| 2026-09-08 | 32.40 | 32.48 | 32.40 | 32.41 | +0.215% | 7,455 | -1.756% |
| 2026-09-04 | 31.94 | 32.34 | 31.94 | 32.34 | +0.763% | 3,697 | -1.544% |
| 2026-09-03 | 31.90 | 32.10 | 31.90 | 32.10 | +0.343% | 6,301 | -0.793% |
| 2026-09-02 | 32.09 | 32.09 | 31.96 | 31.99 | +0.094% | 24,920 | -0.453% |
| 2026-09-01 | 32.07 | 32.08 | 31.88 | 31.96 | -0.171% | 4,640 | -0.359% |
| 2026-08-31 | 32.05 | 32.08 | 32.01 | 32.01 | -0.172% | 3,094 | -0.530% |
| 2026-08-28 | 32.18 | 32.18 | 32.04 | 32.07 | -0.373% | 5,100 | -0.701% |
| 2026-08-27 | 32.15 | 32.19 | 32.10 | 32.19 | +0.362% | 4,772 | -1.071% |
| 2026-08-26 | 32.09 | 32.12 | 32.05 | 32.07 | -0.059% | 14,908 | -0.712% |
| 2026-08-25 | 32.07 | 32.09 | 32.03 | 32.09 | +0.763% | 8,866 | -0.771% |
| 2026-08-24 | 31.86 | 31.89 | 31.81 | 31.85 | -0.562% | 6,355 | -0.014% |
| 2026-08-21 | 32.13 | 32.13 | 32.03 | 32.03 | +0.266% | 2,994 | -0.577% |
| 2026-08-20 | 31.74 | 31.95 | 31.74 | 31.95 | +0.381% | 7,195 | -0.312% |
| 2026-08-19 | 31.84 | 31.89 | 31.78 | 31.82 | +0.467% | 151,164 | +0.068% |
| 2026-08-18 | 31.91 | 31.91 | 31.64 | 31.68 | -1.413% | 28,158 | +0.535% |
| 2026-08-17 | 32.11 | 32.13 | 32.10 | 32.13 | +0.500% | 3,656 | -0.886% |
| 2026-08-14 | 31.82 | 31.98 | 31.82 | 31.97 | 0.000% | 4,283 | -0.390% |
| 2026-08-13 | 31.95 | 31.99 | 31.91 | 31.97 | +0.327% | 5,933 | -0.390% |
| 2026-08-12 | 31.91 | 31.95 | 31.86 | 31.87 | +0.587% | 3,122 | -0.065% |
| 2026-08-11 | 31.69 | 31.71 | 31.61 | 31.68 | +0.190% | 17,560 | +0.522% |
| 2026-08-10 | 31.66 | 31.66 | 31.58 | 31.62 | -0.179% | 4,990 | +0.713% |
| 2026-08-07 | 31.64 | 31.68 | 31.63 | 31.68 | +0.494% | 2,322 | +0.532% |
| 2026-08-06 | 31.45 | 31.64 | 31.45 | 31.52 | -0.533% | 2,667 | +1.029% |
| 2026-08-05 | 31.59 | 31.74 | 31.59 | 31.69 | +0.032% | 10,912 | +0.490% |
| 2026-08-04 | 31.56 | 31.68 | 31.56 | 31.68 | +1.206% | 6,396 | +0.522% |
| 2026-08-03 | 31.00 | 31.31 | 31.00 | 31.30 | +0.404% | 1,368 | +1.734% |
| 2026-07-31 | 31.10 | 31.21 | 31.10 | 31.18 | +0.342% | 2,257 | +2.146% |
| 2026-07-30 | 30.91 | 31.07 | 30.91 | 31.07 | +2.330% | 24,904 | +2.495% |
| 2026-07-29 | 30.48 | 30.70 | 30.36 | 30.36 | -1.100% | 1,179 | +4.883% |
| 2026-07-28 | 30.57 | 30.80 | 30.55 | 30.70 | -0.905% | 10,099 | +3.729% |
| 2026-07-27 | 30.94 | 31.01 | 30.80 | 30.98 | +0.197% | 13,750 | +2.790% |
| 2026-07-24 | 30.94 | 31.05 | 30.91 | 30.92 | -0.897% | 5,700 | +2.993% |
| 2026-07-23 | 31.18 | 31.20 | 31.13 | 31.20 | -0.172% | 4,909 | +2.068% |
| 2026-07-22 | 31.24 | 31.28 | 31.22 | 31.25 | -0.307% | 5,039 | +1.893% |
| 2026-07-21 | 31.21 | 31.39 | 31.21 | 31.35 | +1.456% | 9,712 | +1.580% |
| 2026-07-20 | 30.96 | 31.01 | 30.88 | 30.90 | +0.406% | 13,857 | +3.059% |
| 2026-07-17 | 30.75 | 30.91 | 30.75 | 30.77 | -0.854% | 4,155 | +3.478% |
| 2026-07-16 | 31.11 | 31.13 | 30.98 | 31.04 | -0.940% | 18,756 | +2.594% |
| 2026-07-15 | 31.59 | 31.59 | 31.16 | 31.33 | +0.076% | 12,711 | +1.630% |
| 2026-07-14 | 31.21 | 31.31 | 31.21 | 31.31 | +0.969% | 17,214 | +1.708% |
| 2026-07-13 | 31.11 | 31.17 | 30.98 | 31.01 | -1.726% | 13,258 | +2.694% |
| 2026-07-10 | 31.52 | 31.60 | 31.46 | 31.55 | +0.318% | 20,391 | +0.922% |
| 2026-07-09 | 31.48 | 31.54 | 31.45 | 31.45 | +0.367% | 2,736 | +1.242% |
| 2026-07-08 | 31.26 | 31.34 | 31.06 | 31.34 | +0.460% | 9,292 | +1.613% |
| 2026-07-07 | 31.20 | 31.25 | 31.13 | 31.20 | -1.359% | 20,329 | +2.080% |
| 2026-07-06 | 31.67 | 31.70 | 31.61 | 31.63 | +1.546% | 9,332 | +0.693% |
| 2026-07-02 | 31.53 | 31.53 | 30.98 | 31.14 | -0.813% | 14,363 | +2.250% |
| 2026-07-01 | 31.69 | 31.69 | 31.35 | 31.40 | -1.413% | 53,370 | +1.418% |
| 2026-06-30 | 31.83 | 31.85 | 31.64 | 31.85 | +0.097% | 250,428 | -0.015% |
| 2026-06-29 | 31.81 | 31.83 | 31.77 | 31.82 | +0.169% | 62,862 | +0.082% |
| 2026-06-26 | 31.93 | 31.93 | 31.74 | 31.77 | -0.046% | 6,485 | +0.252% |
| 2026-06-25 | 31.74 | 31.78 | 31.72 | 31.78 | +0.204% | 8,121 | +0.205% |
| 2026-06-24 | 31.71 | 31.72 | 31.70 | 31.72 | +0.123% | 3,859 | +0.410% |
| 2026-06-23 | 31.69 | 31.75 | 31.68 | 31.68 | -0.390% | 3,391 | +0.534% |
| 2026-06-22 | 31.75 | 31.80 | 31.73 | 31.80 | +0.260% | 20,226 | +0.142% |
| 2026-06-18 | 31.72 | 31.74 | 31.69 | 31.72 | +0.221% | 10,409 | +0.403% |
| 2026-06-17 | 31.70 | 31.71 | 31.65 | 31.65 | -0.078% | 14,987 | +0.624% |
| 2026-06-16 | 31.69 | 31.71 | 31.65 | 31.67 | -0.119% | 2,035 | +0.546% |
| 2026-06-15 | 31.70 | 31.71 | 31.63 | 31.71 | +0.539% | 1,445 | +0.427% |
| 2026-06-12 | 31.49 | 31.55 | 31.49 | 31.54 | +0.203% | 2,603 | +0.968% |
| 2026-06-11 | 31.41 | 31.48 | 31.33 | 31.48 | +0.661% | 2,416 | +1.173% |
| 2026-06-10 | 31.44 | 31.44 | 31.27 | 31.27 | -0.448% | 1,448 | +1.842% |
| 2026-06-09 | 31.43 | 31.43 | 31.21 | 31.41 | +0.080% | 5,172 | +1.386% |
| 2026-06-08 | 31.43 | 31.45 | 31.38 | 31.38 | +0.441% | 7,699 | +1.467% |
| 2026-06-05 | 31.25 | 31.25 | 31.25 | 31.25 | -1.039% | 78 | +1.915% |
| 2026-06-04 | 31.55 | 31.60 | 31.55 | 31.57 | -0.125% | 3,459 | +0.856% |
| 2026-06-03 | 31.55 | 31.63 | 31.55 | 31.61 | +0.003% | 4,291 | +0.730% |
| 2026-06-02 | 31.60 | 31.63 | 31.44 | 31.61 | +0.777% | 2,901 | +0.732% |
| 2026-06-01 | 31.55 | 31.59 | 31.37 | 31.37 | -0.503% | 44,062 | +1.515% |
| 2026-05-29 | 31.52 | 31.53 | 31.52 | 31.53 | -0.006% | 530 | +1.005% |
| 2026-05-28 | 31.50 | 31.57 | 31.50 | 31.53 | +0.079% | 4,772 | +0.999% |
| 2026-05-27 | 31.54 | 31.54 | 31.49 | 31.51 | +0.093% | 2,490 | +1.079% |
| 2026-05-26 | 31.50 | 31.53 | 31.46 | 31.48 | +0.546% | 2,500 | +1.173% |
| 2026-05-22 | 31.40 | 31.40 | 31.31 | 31.31 | -0.302% | 1,530 | +1.725% |
| 2026-05-21 | 31.31 | 31.40 | 31.31 | 31.40 | +0.287% | 1,174 | +1.418% |
| 2026-05-20 | 31.22 | 31.31 | 31.22 | 31.31 | +0.510% | 2,504 | +1.710% |
| 2026-05-19 | 31.14 | 31.23 | 31.14 | 31.15 | -0.189% | 3,102 | +2.228% |
| 2026-05-18 | 31.21 | 31.23 | 31.18 | 31.21 | +0.035% | 3,377 | +2.036% |
| 2026-05-15 | 31.19 | 31.23 | 31.19 | 31.20 | -0.624% | 4,563 | +2.072% |
| 2026-05-14 | 31.38 | 31.39 | 31.36 | 31.39 | +0.062% | 2,427 | +1.434% |
| 2026-05-13 | 31.33 | 31.38 | 31.33 | 31.38 | +0.370% | 1,828 | +1.497% |
| 2026-05-12 | 31.25 | 31.26 | 31.20 | 31.26 | -0.541% | 1,257 | +1.872% |
| 2026-05-11 | 31.41 | 31.46 | 31.41 | 31.43 | +0.046% | 4,929 | +1.321% |
| 2026-05-08 | 31.41 | 31.44 | 31.40 | 31.42 | +0.151% | 12,020 | +1.368% |
| 2026-05-07 | 31.39 | 31.40 | 31.34 | 31.37 | -0.119% | 5,332 | +1.522% |
| 2026-05-06 | 31.38 | 31.42 | 31.37 | 31.41 | +0.492% | 5,261 | +1.401% |
| 2026-05-05 | 31.30 | 31.30 | 31.23 | 31.25 | +0.434% | 14,792 | +1.900% |
| 2026-05-04 | 31.16 | 31.22 | 31.08 | 31.12 | +0.070% | 5,084 | +2.342% |
| 2026-05-01 | 31.13 | 31.16 | 31.05 | 31.09 | -0.049% | 53,247 | +2.414% |
| 2026-04-30 | 30.96 | 31.11 | 30.96 | 31.11 | +0.696% | 2,916 | +2.364% |
| 2026-04-29 | 30.96 | 30.96 | 30.89 | 30.89 | -0.235% | 1,764 | +3.076% |
| 2026-04-28 | 30.98 | 30.98 | 30.92 | 30.97 | -0.156% | 3,177 | +2.834% |
| 2026-04-27 | 31.05 | 31.05 | 31.02 | 31.02 | +0.064% | 1,191 | +2.673% |
| 2026-04-24 | 30.91 | 31.00 | 30.91 | 31.00 | -0.076% | 7,528 | +2.739% |
| 2026-04-23 | 30.76 | 31.02 | 30.76 | 31.02 | +0.097% | 20,090 | +2.661% |
| 2026-04-22 | 30.92 | 31.01 | 30.90 | 30.99 | +0.581% | 4,500 | +2.760% |
| 2026-04-21 | 30.92 | 30.92 | 30.81 | 30.81 | -0.492% | 2,249 | +3.357% |
| 2026-04-20 | 30.94 | 30.97 | 30.91 | 30.96 | -0.042% | 3,630 | +2.848% |
| 2026-04-17 | 30.98 | 30.98 | 30.98 | 30.98 | +0.490% | 406 | +2.805% |
| 2026-04-16 | 30.86 | 30.87 | 30.80 | 30.83 | +0.143% | 3,493 | +3.308% |
| 2026-04-15 | 30.83 | 30.83 | 30.77 | 30.78 | +0.016% | 2,813 | +3.455% |
| 2026-04-14 | 30.76 | 30.81 | 30.70 | 30.78 | +0.591% | 4,181 | +3.471% |
| 2026-04-13 | 30.45 | 30.60 | 30.40 | 30.60 | +0.427% | 3,114 | +4.083% |
| 2026-04-10 | 30.52 | 30.53 | 30.47 | 30.47 | +0.150% | 3,242 | +4.527% |
| 2026-04-09 | 30.29 | 30.46 | 30.21 | 30.42 | +0.166% | 5,679 | +4.684% |
| 2026-04-08 | 30.44 | 30.52 | 30.29 | 30.37 | +2.153% | 22,057 | +4.858% |
| 2026-04-07 | 29.68 | 29.73 | 29.52 | 29.73 | +0.195% | 49,202 | +7.115% |
| 2026-04-06 | 29.73 | 29.73 | 29.61 | 29.67 | +0.346% | 23,134 | +7.324% |
| 2026-04-02 | 29.32 | 29.59 | 29.32 | 29.57 | -0.479% | 8,830 | +7.695% |
| 2026-04-01 | 29.75 | 29.80 | 29.64 | 29.71 | +0.714% | 79,391 | +7.179% |
| 2026-03-31 | 28.91 | 29.53 | 28.83 | 29.50 | +2.173% | 155,395 | +7.944% |
| 2026-03-30 | 29.00 | 29.05 | 28.87 | 28.87 | -0.473% | 5,178 | +10.289% |
| 2026-03-27 | 29.06 | 29.09 | 28.97 | 29.01 | -0.132% | 4,728 | +9.767% |
| 2026-03-26 | 29.13 | 29.23 | 29.02 | 29.05 | -0.819% | 20,636 | +9.622% |
| 2026-03-25 | 29.30 | 29.35 | 29.28 | 29.29 | +0.360% | 15,412 | +8.725% |
| 2026-03-24 | 29.20 | 29.22 | 29.17 | 29.18 | -0.273% | 2,106 | +9.116% |
| 2026-03-23 | 29.30 | 29.32 | 29.22 | 29.26 | +0.775% | 5,582 | +8.818% |
| 2026-03-20 | 29.10 | 29.10 | 29.04 | 29.04 | -0.753% | 169 | +9.661% |
| 2026-03-19 | 29.07 | 29.29 | 29.07 | 29.26 | +0.071% | 3,660 | +8.836% |
| 2026-03-18 | 29.31 | 29.31 | 29.24 | 29.24 | -0.294% | 922 | +8.913% |
| 2026-03-17 | 29.36 | 29.36 | 29.32 | 29.33 | +0.218% | 2,730 | +8.593% |
| 2026-03-16 | 29.09 | 29.29 | 29.09 | 29.26 | +0.649% | 2,857 | +8.830% |
| 2026-03-13 | 29.13 | 29.13 | 29.07 | 29.07 | -0.059% | 624 | +9.536% |
| 2026-03-12 | 29.08 | 29.13 | 29.08 | 29.09 | -0.516% | 4,769 | +9.472% |
| 2026-03-11 | 29.90 | 29.90 | 29.17 | 29.24 | +0.110% | 3,778 | +8.906% |
| 2026-03-10 | 29.27 | 29.33 | 29.21 | 29.21 | +0.187% | 801 | +9.026% |
| 2026-03-09 | 29.02 | 29.15 | 29.02 | 29.15 | +0.481% | 17,859 | +9.230% |
| 2026-03-06 | 28.99 | 29.09 | 28.99 | 29.01 | -0.207% | 5,780 | +9.756% |
| 2026-03-05 | 29.06 | 29.10 | 28.98 | 29.07 | -0.405% | 2,409 | +9.528% |
| 2026-03-04 | 29.16 | 29.23 | 29.16 | 29.19 | +0.377% | 10,855 | +9.084% |
| 2026-03-03 | 29.09 | 29.15 | 28.90 | 29.08 | -0.785% | 2,209 | +9.496% |
| 2026-03-02 | 29.37 | 29.38 | 29.31 | 29.31 | -0.328% | 4,237 | +8.637% |
| 2026-02-27 | 29.40 | 29.41 | 29.34 | 29.41 | +0.154% | 4,655 | +8.281% |
| 2026-02-26 | 29.38 | 29.38 | 29.33 | 29.36 | -0.051% | 2,954 | +8.447% |
| 2026-02-25 | 29.39 | 29.41 | 29.37 | 29.38 | +0.061% | 5,235 | +8.392% |
| 2026-02-24 | 29.38 | 29.40 | 29.34 | 29.36 | +0.109% | 1,569 | +8.458% |
| 2026-02-23 | 29.33 | 29.33 | 29.33 | 29.33 | -0.049% | 409 | +8.577% |
| 2026-02-20 | 29.34 | 29.37 | 29.32 | 29.34 | +0.101% | 2,717 | +8.524% |
| 2026-02-19 | 29.31 | 29.34 | 29.27 | 29.31 | +0.001% | 62,660 | +8.633% |
| 2026-02-18 | 29.26 | 29.31 | 29.26 | 29.31 | -0.054% | 1,918 | +8.635% |
| 2026-02-17 | 29.28 | 29.33 | 29.26 | 29.33 | +0.189% | 5,318 | +8.576% |
| 2026-02-13 | 29.24 | 29.30 | 29.24 | 29.27 | +0.017% | 2,143 | +8.781% |
| 2026-02-12 | 29.29 | 29.32 | 29.27 | 29.27 | -0.229% | 2,785 | +8.800% |
| 2026-02-11 | 29.33 | 29.34 | 29.27 | 29.34 | +0.195% | 5,158 | +8.551% |
| 2026-02-10 | 29.14 | 29.31 | 29.12 | 29.28 | +0.084% | 6,465 | +8.762% |
| 2026-02-09 | 29.27 | 29.28 | 29.22 | 29.26 | +0.088% | 4,526 | +8.854% |
| 2026-02-06 | 29.21 | 29.23 | 29.18 | 29.23 | +0.379% | 5,495 | +8.949% |
| 2026-02-05 | 29.12 | 29.15 | 29.10 | 29.12 | +0.105% | 5,984 | +9.362% |
| 2026-02-04 | 29.23 | 29.23 | 29.09 | 29.09 | -0.351% | 5,342 | +9.477% |
| 2026-02-03 | 29.21 | 29.22 | 29.05 | 29.19 | +0.069% | 124,381 | +9.092% |
| 2026-02-02 | 29.15 | 29.20 | 29.11 | 29.17 | +0.086% | 8,627 | +9.168% |
| 2026-01-30 | 29.16 | 29.16 | 29.14 | 29.15 | -0.188% | 1,497 | +9.261% |
| 2026-01-29 | 29.24 | 29.24 | 29.18 | 29.20 | -0.099% | 1,996 | +9.056% |
| 2026-01-28 | 29.19 | 29.23 | 29.17 | 29.23 | +0.189% | 3,773 | +8.947% |
| 2026-01-27 | 29.16 | 29.22 | 29.16 | 29.17 | +0.070% | 20,638 | +9.153% |
| 2026-01-26 | 29.16 | 29.19 | 29.15 | 29.15 | +0.016% | 2,594 | +9.230% |
| 2026-01-23 | 29.17 | 29.17 | 29.11 | 29.15 | +0.085% | 2,710 | +9.247% |
| 2026-01-22 | 29.16 | 29.16 | 29.09 | 29.13 | +0.139% | 1,833 | +9.340% |
| 2026-01-21 | 29.07 | 29.12 | 29.07 | 29.08 | +0.275% | 1,475 | +9.492% |
| 2026-01-20 | 29.05 | 29.06 | 28.97 | 29.00 | -0.139% | 5,771 | +9.793% |
| 2026-01-16 | 29.03 | 29.05 | 29.03 | 29.05 | +0.018% | 1,440 | +9.640% |
| 2026-01-15 | 29.06 | 29.09 | 29.04 | 29.04 | +0.051% | 1,189 | +9.661% |
| 2026-01-14 | 29.04 | 29.05 | 28.98 | 29.02 | +0.092% | 3,231 | +9.717% |
| 2026-01-13 | 29.01 | 29.08 | 29.00 | 29.00 | -0.143% | 6,739 | +9.817% |
| 2026-01-12 | 29.01 | 29.10 | 29.01 | 29.04 | +0.190% | 6,984 | +9.660% |
| 2026-01-09 | 29.01 | 29.02 | 28.98 | 28.98 | +0.087% | 3,562 | +9.869% |
| 2026-01-08 | 28.94 | 28.99 | 28.92 | 28.96 | +0.051% | 7,035 | +9.964% |
| 2026-01-07 | 28.98 | 29.00 | 28.95 | 28.95 | -0.118% | 9,569 | +10.020% |
| 2026-01-06 | 29.01 | 29.01 | 28.96 | 28.98 | +0.131% | 6,558 | +9.890% |
| 2026-01-05 | 28.95 | 29.21 | 28.94 | 28.94 | +0.108% | 12,755 | +10.034% |
| 2026-01-02 | 28.89 | 28.93 | 28.81 | 28.91 | +0.682% | 57,826 | +10.153% |
| 2025-12-31 | 28.82 | 28.82 | 28.67 | 28.71 | -0.303% | 7,730 | +10.904% |
| 2025-12-30 | 28.79 | 28.86 | 28.74 | 28.80 | +0.445% | 3,114 | +10.569% |
| 2025-12-29 | 28.64 | 28.67 | 28.61 | 28.67 | -0.249% | 11,176 | +11.061% |
| 2025-12-26 | 28.67 | 28.77 | 28.65 | 28.75 | +0.596% | 15,640 | +10.784% |
| 2025-12-24 | 28.61 | 28.61 | 28.57 | 28.57 | +0.141% | 10,836 | +11.445% |
| 2025-12-23 | 28.40 | 28.54 | 28.40 | 28.53 | +0.404% | 2,068 | +11.602% |
| 2025-12-22 | 28.41 | 28.44 | 28.38 | 28.42 | +0.242% | 4,867 | +12.052% |
| 2025-12-19 | 28.34 | 28.41 | 28.34 | 28.35 | +0.359% | 8,910 | +12.324% |
| 2025-12-18 | 28.27 | 28.27 | 28.23 | 28.25 | +0.473% | 837 | +12.727% |
| 2025-12-17 | 28.12 | 28.17 | 28.12 | 28.12 | -0.258% | 2,438 | +13.260% |
| 2025-12-16 | 28.20 | 28.22 | 28.14 | 28.19 | -0.247% | 14,630 | +12.968% |
| 2025-12-15 | 28.35 | 28.35 | 28.25 | 28.26 | -0.124% | 3,295 | +12.689% |
| 2025-12-12 | 28.33 | 28.33 | 28.29 | 28.29 | -0.563% | 217 | +12.549% |
| 2025-12-11 | 28.44 | 28.46 | 28.44 | 28.45 | -0.242% | 2,186 | +11.915% |
| 2025-12-10 | 28.38 | 28.54 | 28.37 | 28.52 | +0.562% | 5,265 | +11.643% |
| 2025-12-09 | 28.36 | 28.36 | 28.36 | 28.36 | -0.089% | 50 | +12.270% |
| 2025-12-08 | 28.41 | 28.41 | 28.39 | 28.39 | -0.124% | 388 | +12.171% |
| 2025-12-05 | 28.43 | 28.43 | 28.43 | 28.43 | +0.299% | 43 | +12.032% |
| 2025-12-04 | 28.30 | 28.37 | 28.30 | 28.34 | -0.016% | 1,710 | +12.367% |
| 2025-12-03 | 28.34 | 28.34 | 28.34 | 28.34 | +0.018% | 198 | +12.349% |
| 2025-12-02 | 28.32 | 28.35 | 28.30 | 28.34 | +0.036% | 1,782 | +12.369% |
| 2025-12-01 | 28.35 | 28.38 | 28.33 | 28.33 | +0.049% | 1,481 | +12.409% |
| 2025-11-28 | 28.31 | 28.32 | 28.31 | 28.32 | +0.056% | 1,865 | +12.464% |
| 2025-11-26 | 28.28 | 28.33 | 28.28 | 28.30 | +0.311% | 652 | +12.527% |
| 2025-11-25 | 28.17 | 28.22 | 28.13 | 28.21 | +0.115% | 6,125 | +12.877% |
| 2025-11-24 | 28.15 | 28.19 | 28.12 | 28.18 | +0.446% | 4,621 | +13.007% |
| 2025-11-21 | 28.15 | 28.15 | 27.97 | 28.05 | -0.011% | 4,788 | +13.510% |
| 2025-11-20 | 28.31 | 28.33 | 28.06 | 28.06 | -0.574% | 1,581 | +13.497% |
| 2025-11-19 | 28.25 | 28.25 | 28.21 | 28.22 | -0.124% | 476 | +12.846% |
| 2025-11-18 | 28.21 | 28.25 | 28.21 | 28.25 | -0.106% | 513 | +12.707% |
| 2025-11-17 | 28.40 | 28.40 | 28.29 | 28.29 | -0.388% | 3,323 | +12.587% |
| 2025-11-14 | 28.47 | 28.47 | 28.40 | 28.40 | +0.044% | 224 | +12.150% |
| 2025-11-13 | 28.45 | 28.45 | 28.38 | 28.38 | -0.382% | 1,774 | +12.199% |
| 2025-11-12 | 28.49 | 28.49 | 28.49 | 28.49 | +0.028% | 1,084 | +11.770% |
| 2025-11-11 | 28.45 | 28.52 | 28.43 | 28.48 | +0.064% | 13,595 | +11.802% |
| 2025-11-10 | 28.40 | 28.47 | 28.40 | 28.47 | +0.632% | 1,730 | +11.874% |
| 2025-11-07 | 28.22 | 28.29 | 28.18 | 28.29 | -0.123% | 1,852 | +12.582% |
| 2025-11-06 | 28.33 | 28.38 | 28.29 | 28.32 | -0.224% | 2,653 | +12.443% |
| 2025-11-05 | 28.41 | 28.41 | 28.38 | 28.38 | +0.257% | 2,053 | +12.191% |
| 2025-11-04 | 28.45 | 28.45 | 28.31 | 28.31 | -0.579% | 1,317 | +12.479% |
| 2025-11-03 | 28.48 | 28.48 | 28.44 | 28.48 | +0.253% | 1,171 | +11.828% |
| 2025-10-31 | 28.39 | 28.42 | 28.37 | 28.41 | -0.039% | 3,544 | +12.111% |
| 2025-10-30 | 28.41 | 28.42 | 28.39 | 28.42 | -0.212% | 1,315 | +12.067% |
| 2025-10-29 | 28.54 | 28.54 | 28.48 | 28.48 | +0.078% | 737 | +11.829% |
| 2025-10-28 | 28.43 | 28.50 | 28.43 | 28.45 | -0.124% | 3,239 | +11.916% |
| 2025-10-27 | 28.47 | 28.58 | 28.45 | 28.49 | +0.442% | 2,951 | +11.777% |
| 2025-10-24 | 28.35 | 28.40 | 28.35 | 28.36 | +0.174% | 1,839 | +12.271% |
| 2025-10-23 | 28.32 | 28.36 | 28.26 | 28.32 | +0.321% | 7,209 | +12.466% |
| 2025-10-22 | 28.24 | 28.28 | 28.17 | 28.22 | -0.015% | 21,209 | +12.827% |
| 2025-10-21 | 28.27 | 28.28 | 28.20 | 28.23 | -0.303% | 7,909 | +12.810% |
| 2025-10-20 | 28.27 | 28.34 | 28.27 | 28.31 | +0.568% | 2,184 | +12.468% |
| 2025-10-17 | 28.13 | 28.19 | 28.07 | 28.16 | +0.089% | 4,008 | +13.107% |
| 2025-10-16 | 28.18 | 28.19 | 28.13 | 28.13 | +0.125% | 4,315 | +13.208% |
| 2025-10-15 | 28.12 | 28.12 | 28.07 | 28.09 | +0.480% | 2,177 | +13.349% |
| 2025-10-14 | 28.04 | 28.04 | 27.91 | 27.96 | -0.360% | 6,185 | +13.894% |
| 2025-10-13 | 28.04 | 28.07 | 28.04 | 28.06 | +1.199% | 2,826 | +13.484% |
| 2025-10-10 | 27.95 | 27.95 | 27.73 | 27.73 | -1.394% | 8,280 | +14.844% |
| 2025-10-09 | 28.20 | 28.20 | 28.12 | 28.12 | -0.287% | 15,285 | +13.243% |
| 2025-10-08 | 28.18 | 28.22 | 28.18 | 28.20 | +0.147% | 3,411 | +12.919% |
| 2025-10-07 | 28.26 | 28.26 | 28.16 | 28.16 | -0.180% | 4,070 | +13.085% |
| 2025-10-06 | 28.23 | 28.24 | 28.21 | 28.21 | +0.076% | 9,107 | +12.881% |
| 2025-10-03 | 28.26 | 28.26 | 28.17 | 28.19 | +0.084% | 12,423 | +12.967% |
| 2025-10-02 | 28.17 | 28.18 | 28.13 | 28.17 | +0.096% | 19,734 | +13.062% |
| 2025-10-01 | 28.10 | 28.15 | 28.10 | 28.14 | +0.140% | 15,644 | +13.170% |
| 2025-09-30 | 28.28 | 28.28 | 28.06 | 28.10 | +0.046% | 57,297 | +13.328% |
| 2025-09-29 | 28.09 | 28.10 | 28.09 | 28.09 | +0.095% | 9,671 | +13.381% |
| 2025-09-26 | 28.09 | 28.09 | 28.06 | 28.06 | +0.036% | 2,197 | +13.488% |
| 2025-09-25 | 28.08 | 28.08 | 28.05 | 28.05 | -0.035% | 1,569 | +13.529% |
| 2025-09-24 | 28.04 | 28.09 | 28.04 | 28.06 | -0.002% | 2,403 | +13.490% |
| 2025-09-23 | 28.04 | 28.09 | 28.03 | 28.06 | -0.068% | 1,841 | +13.487% |
| 2025-09-22 | 28.08 | 28.09 | 28.03 | 28.08 | +0.108% | 3,461 | +13.409% |
| 2025-09-19 | 28.04 | 28.06 | 28.02 | 28.05 | +0.035% | 2,379 | +13.532% |
| 2025-09-18 | 28.03 | 28.06 | 28.03 | 28.04 | +0.001% | 3,118 | +13.571% |
| 2025-09-17 | 28.06 | 28.06 | 28.04 | 28.04 | +0.042% | 570 | +13.573% |
| 2025-09-16 | 28.05 | 28.05 | 28.02 | 28.03 | -0.002% | 515 | +13.621% |
| 2025-09-15 | 28.05 | 28.05 | 28.01 | 28.03 | +0.029% | 1,353 | +13.619% |
| 2025-09-12 | 28.03 | 28.03 | 28.02 | 28.02 | +0.040% | 1,626 | +13.652% |
| 2025-09-11 | 28.00 | 28.02 | 28.00 | 28.01 | +0.068% | 376 | +13.697% |
| 2025-09-10 | 28.00 | 28.00 | 27.99 | 27.99 | +0.093% | 1,467 | +13.775% |
| 2025-09-09 | 27.97 | 27.97 | 27.96 | 27.96 | +0.086% | 822 | +13.880% |
| 2025-09-08 | 27.91 | 27.96 | 27.91 | 27.94 | +0.145% | 9,409 | +13.978% |
| 2025-09-05 | 27.90 | 27.90 | 27.90 | 27.90 | +0.251% | 144 | +14.143% |
| 2025-09-04 | 27.79 | 27.86 | 27.79 | 27.83 | -0.001% | 1,119 | +14.430% |
| 2025-09-03 | 27.82 | 27.87 | 27.80 | 27.83 | +0.067% | 1,095 | +14.428% |
| 2025-09-02 | 27.81 | 27.82 | 27.80 | 27.81 | +0.004% | 23,709 | +14.504% |
| 2025-08-29 | 27.81 | 27.81 | 27.81 | 27.81 | -0.074% | 252 | +14.509% |
| 2025-08-28 | 27.84 | 27.84 | 27.82 | 27.83 | +0.144% | 1,412 | +14.425% |
| 2025-08-27 | 27.76 | 27.80 | 27.76 | 27.79 | -0.140% | 1,366 | +14.589% |
| 2025-08-26 | 28.02 | 28.02 | 27.79 | 27.83 | -0.000% | 5,489 | +14.428% |
| 2025-08-25 | 27.82 | 27.86 | 27.82 | 27.83 | -0.018% | 797 | +14.428% |
| 2025-08-22 | 27.80 | 27.84 | 27.80 | 27.84 | +0.415% | 149 | +14.407% |
| 2025-08-21 | 27.76 | 27.76 | 27.70 | 27.72 | -0.018% | 886 | +14.882% |
| 2025-08-20 | 27.69 | 27.75 | 27.69 | 27.73 | -0.070% | 2,555 | +14.861% |
| 2025-08-19 | 27.78 | 27.78 | 27.74 | 27.74 | -0.095% | 1,325 | +14.781% |
| 2025-08-18 | 27.79 | 27.79 | 27.74 | 27.77 | +0.106% | 515 | +14.672% |
| 2025-08-15 | 27.72 | 27.74 | 27.72 | 27.74 | +0.072% | 1,837 | +14.794% |
| 2025-08-14 | 27.69 | 27.72 | 27.69 | 27.72 | -0.215% | 943 | +14.877% |
| 2025-08-13 | 27.81 | 27.81 | 27.78 | 27.78 | +0.193% | 1,940 | +14.629% |
| 2025-08-12 | 27.73 | 27.73 | 27.73 | 27.73 | +0.325% | 133 | +14.851% |
| 2025-08-11 | 27.66 | 27.67 | 27.64 | 27.64 | -0.050% | 2,387 | +15.224% |
| 2025-08-08 | 27.64 | 27.67 | 27.64 | 27.65 | +0.042% | 1,276 | +15.166% |
| 2025-08-07 | 27.64 | 27.64 | 27.64 | 27.64 | +0.104% | 113 | +15.215% |
| 2025-08-06 | 27.58 | 27.61 | 27.55 | 27.61 | +0.224% | 3,126 | +15.334% |
| 2025-08-05 | 27.58 | 27.58 | 27.55 | 27.55 | +0.048% | 1,127 | +15.592% |
| 2025-08-04 | 27.54 | 27.55 | 27.54 | 27.54 | +0.387% | 3,788 | +15.648% |
| 2025-08-01 | 27.43 | 27.43 | 27.43 | 27.43 | -0.144% | 80 | +16.096% |
| 2025-07-31 | 27.53 | 27.53 | 27.47 | 27.47 | -0.110% | 173 | +15.928% |
| 2025-07-30 | 27.56 | 27.56 | 27.50 | 27.50 | -0.199% | 1,580 | +15.801% |
| 2025-07-29 | 27.60 | 27.60 | 27.52 | 27.55 | +0.036% | 25,494 | +15.571% |
| 2025-07-28 | 27.58 | 27.58 | 27.54 | 27.54 | -0.162% | 863 | +15.613% |
| 2025-07-25 | 27.59 | 27.59 | 27.59 | 27.59 | +0.035% | 431 | +15.425% |
| 2025-07-24 | 27.63 | 27.63 | 27.58 | 27.58 | -0.106% | 583 | +15.466% |
| 2025-07-23 | 27.63 | 27.63 | 27.61 | 27.61 | +0.217% | 536 | +15.343% |
| 2025-07-22 | 27.51 | 27.57 | 27.51 | 27.55 | -0.000% | 1,864 | +15.594% |
| 2025-07-21 | 27.57 | 27.60 | 27.54 | 27.55 | +0.163% | 2,210 | +15.594% |
| 2025-07-18 | 27.57 | 27.57 | 27.50 | 27.50 | -0.093% | 2,597 | +15.782% |
| 2025-07-17 | 27.50 | 27.55 | 27.47 | 27.53 | +0.191% | 2,216 | +15.674% |
| 2025-07-16 | 27.47 | 27.48 | 27.47 | 27.48 | +0.067% | 316 | +15.896% |
| 2025-07-15 | 27.46 | 27.49 | 27.45 | 27.46 | +0.216% | 5,102 | +15.974% |
| 2025-07-14 | 27.42 | 27.42 | 27.39 | 27.40 | +0.038% | 1,333 | +16.224% |
| 2025-07-11 | 27.42 | 27.42 | 27.36 | 27.39 | -0.036% | 2,457 | +16.268% |
| 2025-07-10 | 27.40 | 27.40 | 27.40 | 27.40 | +0.080% | 925 | +16.227% |
| 2025-07-09 | 27.38 | 27.39 | 27.35 | 27.38 | +0.101% | 1,979 | +16.319% |
| 2025-07-08 | 27.34 | 27.37 | 27.34 | 27.35 | +0.051% | 1,946 | +16.436% |
| 2025-07-07 | 27.39 | 27.39 | 27.32 | 27.34 | -0.270% | 633 | +16.496% |
| 2025-07-03 | 27.42 | 27.42 | 27.41 | 27.41 | +0.068% | 230 | +16.181% |
| 2025-07-02 | 27.39 | 27.41 | 27.35 | 27.39 | +0.141% | 4,393 | +16.259% |
| 2025-07-01 | 27.39 | 27.40 | 27.32 | 27.35 | -0.306% | 39,261 | +16.424% |
| 2025-06-30 | 27.44 | 27.44 | 27.37 | 27.44 | +0.113% | 11,254 | +16.068% |
| 2025-06-27 | 27.37 | 27.44 | 27.37 | 27.41 | +0.018% | 2,599 | +16.199% |
| 2025-06-26 | 27.39 | 27.43 | 27.37 | 27.40 | +0.039% | 2,619 | +16.219% |
| 2025-06-25 | 27.39 | 27.39 | 27.36 | 27.39 | -0.040% | 2,065 | +16.265% |
| 2025-06-24 | 27.38 | 27.40 | 27.38 | 27.40 | +0.109% | 3,600 | +16.219% |
| 2025-06-23 | 27.34 | 27.37 | 27.34 | 27.37 | +0.138% | 396 | +16.345% |
| 2025-06-20 | 27.32 | 27.36 | 27.32 | 27.33 | +0.029% | 12,251 | +16.505% |
| 2025-06-18 | 27.32 | 27.33 | 27.32 | 27.33 | +0.097% | 810 | +16.538% |
| 2025-06-17 | 27.33 | 27.35 | 27.29 | 27.30 | -0.192% | 2,295 | +16.651% |
| 2025-06-16 | 27.35 | 27.35 | 27.35 | 27.35 | +0.412% | 308 | +16.427% |
| 2025-06-13 | 27.28 | 27.28 | 27.24 | 27.24 | -0.327% | 2,553 | +16.906% |
| 2025-06-12 | 27.31 | 27.33 | 27.31 | 27.33 | +0.018% | 165 | +16.524% |
| 2025-06-11 | 27.34 | 27.34 | 27.32 | 27.32 | +0.054% | 1,480 | +16.544% |
| 2025-06-10 | 27.29 | 27.33 | 27.28 | 27.31 | +0.052% | 2,065 | +16.607% |
| 2025-06-09 | 27.29 | 27.32 | 27.27 | 27.30 | +0.114% | 3,216 | +16.668% |
| 2025-06-06 | 27.27 | 27.28 | 27.25 | 27.26 | +0.109% | 1,217 | +16.801% |
| 2025-06-05 | 27.30 | 27.30 | 27.23 | 27.23 | +0.167% | 4,718 | +16.929% |
| 2025-06-04 | 27.21 | 27.21 | 27.17 | 27.19 | +0.294% | 1,065 | +17.125% |
| 2025-06-03 | 27.09 | 27.13 | 27.09 | 27.11 | +0.105% | 1,212 | +17.469% |
| 2025-06-02 | 27.08 | 27.10 | 27.04 | 27.08 | +0.214% | 4,221 | +17.592% |
| 2025-05-30 | 26.99 | 27.03 | 26.99 | 27.02 | -0.318% | 1,583 | +17.844% |
| 2025-05-29 | 27.08 | 27.14 | 27.08 | 27.11 | +0.110% | 5,891 | +17.469% |
| 2025-05-28 | 27.07 | 27.08 | 27.07 | 27.08 | -0.055% | 787 | +17.598% |
| 2025-05-27 | 27.12 | 27.12 | 27.09 | 27.09 | -0.001% | 268 | +17.534% |
| 2025-05-23 | 27.09 | 27.09 | 27.09 | 27.09 | +0.167% | 194 | +17.532% |
| 2025-05-22 | 27.01 | 27.08 | 27.01 | 27.05 | -0.073% | 1,098 | +17.729% |
| 2025-05-21 | 27.13 | 27.14 | 27.07 | 27.07 | -0.077% | 1,161 | +17.643% |
| 2025-05-20 | 27.09 | 27.10 | 27.08 | 27.09 | -0.036% | 1,376 | +17.552% |
| 2025-05-19 | 27.06 | 27.10 | 27.06 | 27.10 | +0.074% | 9,204 | +17.510% |
| 2025-05-16 | 27.09 | 27.09 | 27.03 | 27.08 | +0.131% | 1,104 | +17.597% |
| 2025-05-15 | 27.04 | 27.04 | 27.04 | 27.04 | -0.018% | 22 | +17.751% |
| 2025-05-14 | 27.08 | 27.08 | 27.05 | 27.05 | +0.166% | 1,796 | +17.730% |
| 2025-05-13 | 27.04 | 27.04 | 27.00 | 27.00 | +0.167% | 903 | +17.925% |
| 2025-05-12 | 27.03 | 27.03 | 26.95 | 26.96 | +0.629% | 3,124 | +18.122% |
| 2025-05-09 | 26.79 | 26.80 | 26.79 | 26.79 | +0.378% | 592 | +18.866% |
| 2025-05-08 | 26.69 | 26.74 | 26.69 | 26.69 | -0.109% | 10,800 | +19.315% |
| 2025-05-07 | 26.75 | 26.75 | 26.70 | 26.72 | -0.413% | 3,949 | +19.186% |
| 2025-05-06 | 26.81 | 26.83 | 26.78 | 26.83 | -0.074% | 1,801 | +18.693% |
| 2025-05-05 | 26.82 | 26.86 | 26.82 | 26.85 | +0.275% | 11,491 | +18.604% |
| 2025-05-02 | 26.80 | 26.80 | 26.78 | 26.78 | +0.795% | 21,858 | +18.931% |
| 2025-05-01 | 26.55 | 26.60 | 26.55 | 26.57 | +0.091% | 13,653 | +19.876% |
| 2025-04-30 | 26.51 | 26.55 | 26.51 | 26.54 | +0.038% | 3,150 | +19.985% |
| 2025-04-29 | 26.52 | 26.57 | 26.52 | 26.53 | +0.152% | 4,578 | +20.031% |
| 2025-04-28 | 26.47 | 26.50 | 26.45 | 26.49 | +0.037% | 5,574 | +20.213% |
| 2025-04-25 | 26.43 | 26.48 | 26.43 | 26.48 | +0.081% | 3,042 | +20.258% |
| 2025-04-24 | 26.48 | 26.49 | 26.45 | 26.46 | +0.301% | 1,111 | +20.355% |
| 2025-04-23 | 26.36 | 26.40 | 26.36 | 26.38 | +0.689% | 4,051 | +20.718% |
| 2025-04-22 | 26.17 | 26.24 | 26.17 | 26.20 | +0.613% | 2,465 | +21.550% |
| 2025-04-21 | 26.05 | 26.06 | 26.04 | 26.04 | -0.001% | 1,762 | +22.294% |
| 2025-04-17 | 26.11 | 26.12 | 26.04 | 26.04 | +0.306% | 3,791 | +22.293% |
| 2025-04-16 | 26.05 | 26.05 | 25.96 | 25.96 | -0.478% | 2,031 | +22.667% |
| 2025-04-15 | 26.15 | 26.15 | 26.08 | 26.09 | +0.070% | 1,079 | +22.080% |
| 2025-04-14 | 26.09 | 26.09 | 26.04 | 26.07 | 0.000% | 553 | +22.166% |