FITE
State Street SPDR S&P Kensho Future Security ETF
stockNYSEETF
Market OpenOct 5, 2026 11:45:20 AM EDT
113.09USD+0.479%(+0.54)2,370
113.09Bid116.46Ask3.37SpreadFITE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 113.09 | 113.09 | 113.09 | 113.09 | +0.479% | 2,370 | 0.000% |
| 2026-10-02 | 112.58 | 113.05 | 112.06 | 112.55 | +1.035% | 5,169 | +0.479% |
| 2026-10-01 | 111.43 | 111.48 | 110.66 | 111.40 | +0.522% | 5,671 | +1.519% |
| 2026-09-30 | 110.29 | 112.00 | 110.29 | 110.82 | +0.453% | 22,749 | +2.048% |
| 2026-09-29 | 110.47 | 110.47 | 109.57 | 110.32 | -0.239% | 4,647 | +2.511% |
| 2026-09-28 | 109.67 | 111.38 | 109.67 | 110.58 | -0.402% | 4,671 | +2.266% |
| 2026-09-25 | 112.69 | 112.69 | 111.03 | 111.03 | -1.486% | 6,058 | +1.855% |
| 2026-09-24 | 111.75 | 113.12 | 111.75 | 112.71 | -0.029% | 3,874 | +0.342% |
| 2026-09-23 | 112.18 | 113.24 | 112.05 | 112.74 | +0.016% | 18,092 | +0.313% |
| 2026-09-22 | 113.35 | 113.35 | 111.59 | 112.72 | +0.058% | 5,765 | +0.328% |
| 2026-09-21 | 110.68 | 112.65 | 110.68 | 112.65 | +2.634% | 5,618 | +0.387% |
| 2026-09-18 | 109.38 | 109.87 | 109.17 | 109.76 | -1.435% | 5,003 | +3.031% |
| 2026-09-17 | 111.52 | 111.97 | 111.35 | 111.36 | +1.278% | 4,402 | +1.552% |
| 2026-09-16 | 110.39 | 110.79 | 108.98 | 109.96 | -0.375% | 4,898 | +2.850% |
| 2026-09-15 | 109.05 | 110.77 | 108.44 | 110.37 | +1.122% | 8,013 | +2.464% |
| 2026-09-14 | 105.98 | 109.62 | 105.98 | 109.15 | +2.667% | 5,567 | +3.614% |
| 2026-09-11 | 106.82 | 107.15 | 106.02 | 106.31 | +0.147% | 6,765 | +6.377% |
| 2026-09-10 | 106.88 | 107.51 | 106.16 | 106.16 | -0.512% | 2,617 | +6.533% |
| 2026-09-09 | 107.75 | 107.75 | 106.69 | 106.70 | -1.047% | 2,553 | +5.987% |
| 2026-09-08 | 107.33 | 108.66 | 107.11 | 107.83 | -0.167% | 4,224 | +4.877% |
| 2026-09-04 | 108.03 | 108.20 | 107.88 | 108.01 | -0.218% | 4,620 | +4.702% |
| 2026-09-03 | 108.18 | 108.25 | 107.52 | 108.25 | +1.189% | 2,315 | +4.474% |
| 2026-09-02 | 107.63 | 107.63 | 106.29 | 106.98 | -0.866% | 8,656 | +5.716% |
| 2026-09-01 | 110.12 | 110.12 | 107.82 | 107.91 | -3.176% | 8,210 | +4.800% |
| 2026-08-31 | 111.48 | 112.13 | 110.81 | 111.45 | +0.055% | 9,290 | +1.472% |
| 2026-08-28 | 114.36 | 114.36 | 111.32 | 111.39 | -2.462% | 14,885 | +1.527% |
| 2026-08-27 | 112.26 | 114.32 | 112.26 | 114.20 | +3.922% | 13,211 | -0.972% |
| 2026-08-26 | 108.70 | 110.23 | 108.70 | 109.89 | +0.918% | 7,591 | +2.912% |
| 2026-08-25 | 110.09 | 110.09 | 108.52 | 108.89 | -0.630% | 5,663 | +3.857% |
| 2026-08-24 | 111.49 | 111.49 | 109.58 | 109.58 | -2.248% | 13,015 | +3.203% |
| 2026-08-21 | 112.02 | 112.27 | 111.29 | 112.10 | +0.746% | 2,929 | +0.883% |
| 2026-08-20 | 113.29 | 113.29 | 110.87 | 111.27 | -2.482% | 6,260 | +1.636% |
| 2026-08-19 | 117.03 | 117.03 | 113.35 | 114.10 | -1.990% | 9,789 | -0.886% |
| 2026-08-18 | 118.05 | 118.05 | 116.17 | 116.42 | -1.090% | 6,746 | -2.859% |
| 2026-08-17 | 119.25 | 119.25 | 117.62 | 117.70 | -1.425% | 4,116 | -3.918% |
| 2026-08-14 | 120.40 | 120.45 | 119.07 | 119.40 | -0.134% | 9,068 | -5.287% |
| 2026-08-13 | 118.82 | 119.69 | 118.04 | 119.56 | +1.140% | 4,161 | -5.414% |
| 2026-08-12 | 117.98 | 118.37 | 117.41 | 118.22 | +0.514% | 6,910 | -4.335% |
| 2026-08-11 | 117.14 | 118.21 | 116.67 | 117.61 | +0.616% | 9,833 | -3.843% |
| 2026-08-10 | 116.49 | 117.72 | 116.39 | 116.89 | +0.827% | 7,700 | -3.251% |
| 2026-08-07 | 114.50 | 115.93 | 114.37 | 115.93 | +2.079% | 8,050 | -2.451% |
| 2026-08-06 | 111.45 | 113.58 | 111.45 | 113.57 | -0.235% | 5,613 | -0.423% |
| 2026-08-05 | 115.47 | 116.20 | 113.84 | 113.84 | -0.363% | 5,622 | -0.657% |
| 2026-08-04 | 112.15 | 114.41 | 112.13 | 114.25 | +3.612% | 7,048 | -1.018% |
| 2026-08-03 | 106.63 | 110.27 | 106.63 | 110.27 | +3.414% | 11,594 | +2.557% |
| 2026-07-31 | 106.53 | 106.86 | 104.48 | 106.63 | +1.138% | 7,722 | +6.058% |
| 2026-07-30 | 103.06 | 105.53 | 103.02 | 105.43 | +2.828% | 5,110 | +7.265% |
| 2026-07-29 | 106.84 | 106.84 | 102.49 | 102.53 | -3.980% | 14,783 | +10.299% |
| 2026-07-28 | 105.86 | 107.43 | 104.68 | 106.78 | -0.799% | 7,307 | +5.909% |
| 2026-07-27 | 107.80 | 108.75 | 107.09 | 107.64 | +1.127% | 5,551 | +5.063% |
| 2026-07-24 | 107.46 | 107.46 | 106.40 | 106.44 | -0.439% | 5,128 | +6.247% |
| 2026-07-23 | 106.01 | 108.16 | 106.01 | 106.91 | +0.054% | 5,697 | +5.781% |
| 2026-07-22 | 108.40 | 108.40 | 106.46 | 106.85 | -0.936% | 7,546 | +5.838% |
| 2026-07-21 | 107.34 | 108.08 | 107.14 | 107.86 | +0.630% | 17,012 | +4.847% |
| 2026-07-20 | 107.50 | 108.57 | 107.19 | 107.19 | -0.292% | 5,531 | +5.508% |
| 2026-07-17 | 106.00 | 108.32 | 105.58 | 107.50 | +0.182% | 9,421 | +5.200% |
| 2026-07-16 | 109.26 | 109.26 | 107.26 | 107.30 | -2.005% | 4,893 | +5.392% |
| 2026-07-15 | 112.28 | 112.73 | 109.20 | 109.50 | -1.487% | 12,964 | +3.279% |
| 2026-07-14 | 109.00 | 111.72 | 109.00 | 111.15 | +2.441% | 4,947 | +1.742% |
| 2026-07-13 | 110.07 | 110.07 | 108.03 | 108.50 | -1.548% | 7,201 | +4.226% |
| 2026-07-10 | 112.32 | 112.67 | 110.09 | 110.21 | -1.765% | 13,129 | +2.613% |
| 2026-07-09 | 111.16 | 112.33 | 111.16 | 112.19 | +1.167% | 6,226 | +0.802% |
| 2026-07-08 | 110.53 | 110.90 | 110.00 | 110.90 | -0.761% | 4,863 | +1.979% |
| 2026-07-07 | 114.62 | 114.62 | 111.39 | 111.75 | -2.286% | 4,936 | +1.202% |
| 2026-07-06 | 112.62 | 115.21 | 112.62 | 114.36 | +1.485% | 8,893 | -1.111% |
| 2026-07-02 | 113.99 | 114.53 | 112.22 | 112.69 | -0.484% | 8,792 | +0.357% |
| 2026-07-01 | 113.86 | 115.14 | 113.24 | 113.24 | +0.770% | 5,473 | -0.129% |
| 2026-06-30 | 111.15 | 112.49 | 110.98 | 112.37 | +3.064% | 9,654 | +0.641% |
| 2026-06-29 | 107.08 | 109.05 | 107.08 | 109.03 | +3.386% | 8,631 | +3.724% |
| 2026-06-26 | 102.40 | 105.46 | 102.40 | 105.46 | +2.015% | 6,121 | +7.236% |
| 2026-06-25 | 103.66 | 104.30 | 102.77 | 103.38 | +0.106% | 10,874 | +9.397% |
| 2026-06-24 | 104.91 | 104.91 | 103.27 | 103.27 | -1.389% | 5,776 | +9.514% |
| 2026-06-23 | 103.08 | 105.89 | 103.08 | 104.72 | -0.152% | 7,837 | +7.993% |
| 2026-06-22 | 106.39 | 106.39 | 104.38 | 104.88 | -1.841% | 8,293 | +7.828% |
| 2026-06-18 | 108.34 | 108.34 | 105.05 | 106.85 | -0.128% | 7,935 | +5.843% |
| 2026-06-17 | 107.38 | 108.68 | 106.98 | 106.98 | -0.242% | 5,553 | +5.708% |
| 2026-06-16 | 109.00 | 109.18 | 107.24 | 107.24 | -1.864% | 5,953 | +5.452% |
| 2026-06-15 | 111.06 | 111.06 | 109.28 | 109.28 | +0.666% | 24,136 | +3.486% |
| 2026-06-12 | 110.16 | 110.27 | 107.99 | 108.56 | -1.804% | 7,205 | +4.176% |
| 2026-06-11 | 106.54 | 110.64 | 106.50 | 110.55 | +5.250% | 8,719 | +2.296% |
| 2026-06-10 | 105.58 | 107.45 | 104.88 | 105.04 | -1.424% | 5,514 | +7.667% |
| 2026-06-09 | 109.13 | 109.47 | 102.70 | 106.55 | -2.335% | 11,615 | +6.134% |
| 2026-06-08 | 111.17 | 111.17 | 109.10 | 109.10 | -0.031% | 4,048 | +3.655% |
| 2026-06-05 | 114.23 | 114.72 | 108.26 | 109.14 | -6.257% | 23,812 | +3.623% |
| 2026-06-04 | 112.93 | 117.34 | 112.62 | 116.42 | +1.679% | 14,008 | -2.860% |
| 2026-06-03 | 117.66 | 117.66 | 114.41 | 114.50 | -3.375% | 17,615 | -1.229% |
| 2026-06-02 | 117.00 | 118.60 | 116.87 | 118.50 | +1.177% | 7,418 | -4.562% |
| 2026-06-01 | 117.00 | 117.60 | 115.06 | 117.12 | +0.035% | 10,252 | -3.438% |
| 2026-05-29 | 115.00 | 117.08 | 112.80 | 117.08 | +1.125% | 9,751 | -3.405% |
| 2026-05-28 | 112.91 | 116.15 | 112.91 | 115.77 | +3.718% | 15,670 | -2.318% |
| 2026-05-27 | 111.77 | 111.77 | 110.02 | 111.62 | -0.219% | 7,701 | +1.314% |
| 2026-05-26 | 110.95 | 112.25 | 110.02 | 111.87 | +3.296% | 13,652 | +1.092% |
| 2026-05-22 | 105.20 | 108.32 | 105.20 | 108.30 | +3.826% | 11,077 | +4.423% |
| 2026-05-21 | 103.15 | 104.31 | 102.91 | 104.31 | +0.182% | 4,599 | +8.418% |
| 2026-05-20 | 102.40 | 104.12 | 102.40 | 104.12 | +2.529% | 5,927 | +8.615% |
| 2026-05-19 | 101.75 | 101.95 | 100.36 | 101.55 | -0.795% | 5,574 | +11.362% |
| 2026-05-18 | 101.82 | 102.37 | 100.95 | 102.37 | +1.684% | 5,511 | +10.477% |
| 2026-05-15 | 100.73 | 101.43 | 100.47 | 100.67 | -2.026% | 5,424 | +12.337% |
| 2026-05-14 | 101.28 | 102.84 | 100.73 | 102.75 | +2.486% | 6,171 | +10.060% |
| 2026-05-13 | 100.06 | 100.70 | 98.70 | 100.26 | +0.391% | 3,122 | +12.797% |
| 2026-05-12 | 100.25 | 100.61 | 97.88 | 99.87 | -0.706% | 6,339 | +13.237% |
| 2026-05-11 | 99.49 | 101.02 | 99.49 | 100.58 | +1.202% | 11,385 | +12.438% |
| 2026-05-08 | 97.89 | 99.39 | 97.28 | 99.39 | +2.435% | 6,473 | +13.790% |
| 2026-05-07 | 97.89 | 98.40 | 96.60 | 97.02 | -0.654% | 10,207 | +16.560% |
| 2026-05-06 | 96.10 | 97.67 | 95.34 | 97.66 | +1.940% | 6,603 | +15.798% |
| 2026-05-05 | 96.42 | 96.42 | 95.34 | 95.80 | +0.454% | 4,620 | +18.044% |
| 2026-05-04 | 95.46 | 96.61 | 95.11 | 95.37 | +0.290% | 13,937 | +18.580% |
| 2026-05-01 | 95.34 | 95.34 | 94.60 | 95.09 | +0.258% | 3,146 | +18.924% |
| 2026-04-30 | 93.16 | 94.90 | 93.16 | 94.85 | +2.953% | 4,823 | +19.230% |
| 2026-04-29 | 91.85 | 92.13 | 91.43 | 92.13 | -0.680% | 4,152 | +22.751% |
| 2026-04-28 | 92.96 | 93.37 | 91.88 | 92.76 | -0.558% | 18,215 | +21.917% |
| 2026-04-27 | 93.33 | 93.33 | 92.49 | 93.28 | +0.041% | 3,809 | +21.237% |
| 2026-04-24 | 94.31 | 94.31 | 92.63 | 93.24 | -0.435% | 10,639 | +21.286% |
| 2026-04-23 | 95.54 | 95.54 | 92.50 | 93.65 | -2.529% | 17,417 | +20.758% |
| 2026-04-22 | 97.11 | 97.35 | 95.31 | 96.08 | +0.882% | 31,686 | +17.704% |
| 2026-04-21 | 96.09 | 97.05 | 95.24 | 95.24 | -0.190% | 8,081 | +18.742% |
| 2026-04-20 | 95.22 | 95.67 | 94.86 | 95.42 | +0.685% | 3,373 | +18.516% |
| 2026-04-17 | 95.55 | 96.28 | 94.76 | 94.77 | +0.264% | 24,478 | +19.328% |
| 2026-04-16 | 93.13 | 94.52 | 92.92 | 94.52 | +2.338% | 6,705 | +19.643% |
| 2026-04-15 | 91.62 | 92.37 | 91.36 | 92.36 | +1.406% | 8,334 | +22.441% |
| 2026-04-14 | 92.26 | 92.26 | 90.79 | 91.08 | -0.194% | 7,120 | +24.162% |
| 2026-04-13 | 87.99 | 91.31 | 87.99 | 91.26 | +2.951% | 12,802 | +23.921% |
| 2026-04-10 | 88.91 | 89.19 | 88.59 | 88.64 | -1.134% | 7,002 | +27.577% |
| 2026-04-09 | 91.60 | 91.60 | 89.48 | 89.66 | -2.259% | 5,724 | +26.130% |
| 2026-04-08 | 92.97 | 93.27 | 91.19 | 91.73 | +2.224% | 9,552 | +23.280% |
| 2026-04-07 | 89.40 | 89.99 | 88.40 | 89.74 | +0.098% | 6,754 | +26.022% |
| 2026-04-06 | 89.29 | 90.08 | 89.07 | 89.65 | +0.369% | 12,041 | +26.146% |
| 2026-04-02 | 85.58 | 89.59 | 85.58 | 89.32 | +2.714% | 6,032 | +26.612% |
| 2026-04-01 | 86.65 | 87.89 | 86.65 | 86.96 | +1.661% | 8,229 | +30.048% |
| 2026-03-31 | 83.39 | 85.80 | 83.39 | 85.54 | +4.227% | 5,673 | +32.209% |
| 2026-03-30 | 85.47 | 85.47 | 81.86 | 82.07 | -2.574% | 9,463 | +37.797% |
| 2026-03-27 | 86.63 | 86.63 | 84.01 | 84.24 | -3.352% | 14,077 | +34.250% |
| 2026-03-26 | 88.44 | 89.60 | 87.08 | 87.16 | -2.623% | 18,468 | +29.750% |
| 2026-03-25 | 89.29 | 90.64 | 89.29 | 89.51 | +1.670% | 6,983 | +26.347% |
| 2026-03-24 | 88.26 | 88.76 | 87.75 | 88.04 | -1.319% | 11,798 | +28.457% |
| 2026-03-23 | 88.34 | 90.00 | 87.77 | 89.21 | +2.321% | 14,783 | +26.763% |
| 2026-03-20 | 88.98 | 88.98 | 86.66 | 87.19 | -2.264% | 8,343 | +29.705% |
| 2026-03-19 | 88.00 | 89.72 | 87.52 | 89.21 | +0.123% | 13,727 | +26.768% |
| 2026-03-18 | 90.34 | 90.66 | 89.10 | 89.10 | -1.547% | 7,044 | +26.925% |
| 2026-03-17 | 89.17 | 90.50 | 89.17 | 90.50 | +2.271% | 10,326 | +24.961% |
| 2026-03-16 | 89.30 | 89.67 | 88.03 | 88.49 | +0.442% | 10,079 | +27.800% |
| 2026-03-13 | 90.08 | 90.49 | 87.89 | 88.10 | -0.932% | 11,740 | +28.364% |
| 2026-03-12 | 89.50 | 90.00 | 88.85 | 88.93 | -1.446% | 10,443 | +27.167% |
| 2026-03-11 | 89.45 | 90.68 | 89.45 | 90.24 | +0.429% | 9,927 | +25.328% |
| 2026-03-10 | 90.52 | 91.03 | 89.85 | 89.85 | -0.800% | 13,592 | +25.865% |
| 2026-03-09 | 89.77 | 90.67 | 88.49 | 90.58 | +0.583% | 62,511 | +24.858% |
| 2026-03-06 | 89.03 | 91.11 | 89.03 | 90.05 | -0.560% | 7,472 | +25.586% |
| 2026-03-05 | 90.90 | 92.00 | 89.13 | 90.56 | -0.933% | 12,748 | +24.883% |
| 2026-03-04 | 89.95 | 91.55 | 89.95 | 91.41 | +1.173% | 16,157 | +23.717% |
| 2026-03-03 | 89.16 | 91.18 | 88.14 | 90.35 | -0.316% | 11,402 | +25.169% |
| 2026-03-02 | 88.97 | 91.22 | 88.97 | 90.64 | +2.495% | 11,512 | +24.774% |
| 2026-02-27 | 88.21 | 88.43 | 87.53 | 88.43 | -1.407% | 4,750 | +27.886% |
| 2026-02-26 | 89.00 | 89.69 | 88.26 | 89.69 | +1.050% | 10,739 | +26.087% |
| 2026-02-25 | 89.51 | 89.51 | 88.12 | 88.76 | -0.191% | 7,614 | +27.411% |
| 2026-02-24 | 87.41 | 89.23 | 86.67 | 88.93 | +1.692% | 4,391 | +27.167% |
| 2026-02-23 | 88.41 | 88.41 | 87.13 | 87.45 | -2.019% | 11,075 | +29.320% |
| 2026-02-20 | 91.09 | 91.72 | 89.25 | 89.25 | -2.211% | 7,515 | +26.708% |
| 2026-02-19 | 90.01 | 91.27 | 89.36 | 91.27 | +1.603% | 12,298 | +23.907% |
| 2026-02-18 | 89.26 | 90.71 | 89.25 | 89.83 | +1.293% | 5,236 | +25.893% |
| 2026-02-17 | 88.75 | 89.25 | 87.23 | 88.68 | -0.468% | 8,227 | +27.522% |
| 2026-02-13 | 87.71 | 89.63 | 87.25 | 89.10 | +2.144% | 12,796 | +26.925% |
| 2026-02-12 | 89.25 | 89.34 | 86.51 | 87.23 | -1.624% | 19,729 | +29.646% |
| 2026-02-11 | 91.86 | 91.86 | 87.92 | 88.67 | -2.260% | 13,799 | +27.540% |
| 2026-02-10 | 91.32 | 91.68 | 90.72 | 90.72 | -0.739% | 8,519 | +24.658% |
| 2026-02-09 | 89.12 | 91.70 | 89.12 | 91.39 | +2.414% | 9,631 | +23.738% |
| 2026-02-06 | 87.12 | 89.24 | 87.00 | 89.24 | +4.844% | 7,951 | +26.724% |
| 2026-02-05 | 86.88 | 87.86 | 85.02 | 85.12 | -3.626% | 15,396 | +32.863% |
| 2026-02-04 | 91.56 | 91.56 | 87.10 | 88.32 | -3.659% | 10,429 | +28.046% |
| 2026-02-03 | 91.95 | 91.95 | 89.60 | 91.67 | +0.113% | 5,274 | +23.361% |
| 2026-02-02 | 91.91 | 92.43 | 91.48 | 91.57 | -0.532% | 10,336 | +23.501% |
| 2026-01-30 | 92.83 | 92.83 | 91.59 | 92.06 | -2.179% | 8,957 | +22.844% |
| 2026-01-29 | 96.16 | 96.16 | 93.28 | 94.11 | -2.122% | 10,287 | +20.168% |
| 2026-01-28 | 96.75 | 96.76 | 95.99 | 96.15 | -0.856% | 7,406 | +17.618% |
| 2026-01-27 | 95.38 | 97.22 | 95.38 | 96.98 | +2.517% | 4,961 | +16.612% |
| 2026-01-26 | 95.80 | 95.80 | 94.23 | 94.60 | -1.155% | 11,184 | +19.546% |
| 2026-01-23 | 97.00 | 97.00 | 95.28 | 95.70 | -0.947% | 11,093 | +18.165% |
| 2026-01-22 | 96.54 | 97.09 | 95.73 | 96.62 | +1.353% | 13,145 | +17.046% |
| 2026-01-21 | 95.77 | 96.17 | 93.09 | 95.33 | +0.868% | 16,084 | +18.630% |
| 2026-01-20 | 95.09 | 96.56 | 94.36 | 94.51 | -2.416% | 13,170 | +19.659% |
| 2026-01-16 | 97.14 | 97.47 | 96.49 | 96.85 | +0.311% | 13,772 | +16.768% |
| 2026-01-15 | 95.91 | 97.31 | 95.86 | 96.55 | +0.951% | 14,582 | +17.131% |
| 2026-01-14 | 94.49 | 95.64 | 94.49 | 95.64 | +0.737% | 5,833 | +18.246% |
| 2026-01-13 | 95.62 | 95.64 | 94.61 | 94.94 | +0.232% | 12,567 | +19.117% |
| 2026-01-12 | 93.58 | 94.72 | 93.38 | 94.72 | +1.348% | 15,389 | +19.394% |
| 2026-01-09 | 92.89 | 93.96 | 92.58 | 93.46 | +1.510% | 42,650 | +21.004% |
| 2026-01-08 | 92.33 | 93.14 | 91.74 | 92.07 | +1.388% | 42,706 | +22.830% |
| 2026-01-07 | 91.73 | 92.00 | 90.81 | 90.81 | -0.515% | 11,635 | +24.535% |
| 2026-01-06 | 89.62 | 91.28 | 89.43 | 91.28 | +1.864% | 9,455 | +23.894% |
| 2026-01-05 | 87.42 | 89.85 | 87.42 | 89.61 | +3.454% | 34,962 | +26.202% |
| 2026-01-02 | 86.32 | 86.74 | 85.50 | 86.62 | +1.510% | 8,481 | +30.562% |
| 2025-12-31 | 86.16 | 86.16 | 85.31 | 85.33 | -0.917% | 4,053 | +32.533% |
| 2025-12-30 | 86.26 | 86.64 | 86.12 | 86.12 | -0.058% | 11,540 | +31.317% |
| 2025-12-29 | 86.14 | 86.36 | 85.99 | 86.17 | -0.370% | 6,955 | +31.241% |
| 2025-12-26 | 86.59 | 86.71 | 86.30 | 86.49 | -0.916% | 8,663 | +30.755% |
| 2025-12-24 | 87.59 | 87.59 | 86.98 | 87.29 | -0.274% | 2,155 | +29.557% |
| 2025-12-23 | 87.12 | 87.64 | 87.12 | 87.53 | -0.069% | 3,715 | +29.201% |
| 2025-12-22 | 86.60 | 88.03 | 86.60 | 87.59 | +2.253% | 9,842 | +29.113% |
| 2025-12-19 | 83.93 | 85.73 | 83.93 | 85.66 | +2.508% | 6,030 | +32.022% |
| 2025-12-18 | 83.61 | 84.29 | 83.39 | 83.56 | +1.512% | 4,861 | +35.333% |
| 2025-12-17 | 84.43 | 84.57 | 82.29 | 82.32 | -2.291% | 7,008 | +37.379% |
| 2025-12-16 | 84.44 | 84.97 | 83.84 | 84.25 | -0.746% | 7,458 | +34.231% |
| 2025-12-15 | 85.44 | 85.52 | 84.78 | 84.88 | -1.459% | 3,308 | +33.230% |
| 2025-12-12 | 87.50 | 87.51 | 86.05 | 86.14 | -2.446% | 3,467 | +31.286% |
| 2025-12-11 | 87.10 | 88.30 | 87.10 | 88.30 | +1.852% | 8,035 | +28.075% |
| 2025-12-10 | 85.46 | 87.30 | 85.36 | 86.69 | +1.089% | 4,589 | +30.447% |
| 2025-12-09 | 85.65 | 86.29 | 85.65 | 85.76 | +0.504% | 5,595 | +31.868% |
| 2025-12-08 | 85.18 | 85.36 | 84.56 | 85.33 | +0.937% | 3,394 | +32.533% |
| 2025-12-05 | 85.45 | 85.46 | 84.11 | 84.54 | -0.917% | 35,219 | +33.775% |
| 2025-12-04 | 84.03 | 85.53 | 84.03 | 85.32 | +2.070% | 2,817 | +32.548% |
| 2025-12-03 | 82.04 | 83.59 | 82.04 | 83.59 | +1.758% | 1,819 | +35.292% |
| 2025-12-02 | 82.15 | 82.68 | 82.01 | 82.15 | +0.868% | 4,980 | +37.671% |
| 2025-12-01 | 82.36 | 82.36 | 81.44 | 81.44 | -2.168% | 3,036 | +38.865% |
| 2025-11-28 | 83.15 | 83.27 | 83.15 | 83.24 | +0.828% | 741 | +35.855% |
| 2025-11-26 | 82.89 | 83.14 | 82.28 | 82.56 | +0.059% | 12,922 | +36.979% |
| 2025-11-25 | 81.50 | 82.60 | 81.21 | 82.51 | +1.590% | 4,962 | +37.061% |
| 2025-11-24 | 80.19 | 81.31 | 80.19 | 81.22 | +2.202% | 3,722 | +39.239% |
| 2025-11-21 | 78.83 | 80.17 | 77.72 | 79.47 | +1.021% | 6,155 | +42.305% |
| 2025-11-20 | 83.20 | 83.20 | 78.67 | 78.67 | -3.208% | 6,738 | +43.759% |
| 2025-11-19 | 81.23 | 81.74 | 81.10 | 81.27 | -0.216% | 8,033 | +39.147% |
| 2025-11-18 | 80.64 | 81.82 | 80.54 | 81.45 | +0.172% | 7,696 | +38.847% |
| 2025-11-17 | 82.79 | 82.83 | 80.97 | 81.31 | -1.985% | 7,339 | +39.085% |
| 2025-11-14 | 81.65 | 83.62 | 81.27 | 82.96 | +0.020% | 7,407 | +36.324% |
| 2025-11-13 | 82.94 | 83.14 | 82.41 | 82.94 | -3.668% | 12,174 | +36.352% |
| 2025-11-12 | 86.68 | 86.68 | 86.10 | 86.10 | -0.849% | 6,074 | +31.350% |
| 2025-11-11 | 87.20 | 87.29 | 86.75 | 86.84 | -0.401% | 3,226 | +30.235% |
| 2025-11-10 | 88.16 | 88.30 | 86.90 | 87.19 | +1.472% | 14,720 | +29.713% |
| 2025-11-07 | 84.25 | 85.92 | 83.29 | 85.92 | +0.681% | 8,085 | +31.622% |
| 2025-11-06 | 87.00 | 87.00 | 84.86 | 85.34 | -1.477% | 11,737 | +32.518% |
| 2025-11-05 | 86.31 | 86.85 | 86.31 | 86.62 | +0.532% | 3,255 | +30.561% |
| 2025-11-04 | 87.17 | 87.56 | 86.16 | 86.16 | -2.413% | 18,763 | +31.256% |
| 2025-11-03 | 88.67 | 88.67 | 87.18 | 88.29 | -0.413% | 17,378 | +28.089% |
| 2025-10-31 | 87.39 | 88.75 | 87.39 | 88.66 | +1.484% | 3,823 | +27.560% |
| 2025-10-30 | 87.83 | 88.39 | 87.31 | 87.36 | -0.829% | 9,128 | +29.453% |
| 2025-10-29 | 89.18 | 89.18 | 87.96 | 88.09 | -1.445% | 6,503 | +28.380% |
| 2025-10-28 | 89.89 | 90.10 | 89.36 | 89.38 | -0.429% | 5,015 | +26.524% |
| 2025-10-27 | 90.81 | 90.81 | 89.64 | 89.77 | +0.035% | 13,176 | +25.982% |
| 2025-10-24 | 90.09 | 90.09 | 89.37 | 89.74 | +1.245% | 9,319 | +26.026% |
| 2025-10-23 | 87.07 | 88.80 | 86.63 | 88.63 | +2.190% | 5,657 | +27.595% |
| 2025-10-22 | 88.56 | 88.56 | 85.80 | 86.73 | -2.427% | 10,022 | +30.389% |
| 2025-10-21 | 88.56 | 89.14 | 88.27 | 88.89 | +0.497% | 7,694 | +27.225% |
| 2025-10-20 | 87.83 | 88.70 | 87.83 | 88.45 | +2.468% | 4,796 | +27.858% |
| 2025-10-17 | 86.46 | 86.93 | 86.00 | 86.32 | -1.077% | 8,262 | +31.013% |
| 2025-10-16 | 89.61 | 89.89 | 87.13 | 87.26 | -1.845% | 10,597 | +29.601% |
| 2025-10-15 | 90.50 | 90.66 | 88.00 | 88.90 | -0.389% | 7,728 | +27.210% |
| 2025-10-14 | 87.62 | 89.94 | 87.62 | 89.25 | +0.154% | 8,035 | +26.715% |
| 2025-10-13 | 88.84 | 89.33 | 88.58 | 89.11 | +2.602% | 5,894 | +26.911% |
| 2025-10-10 | 90.93 | 90.93 | 86.85 | 86.85 | -4.107% | 8,748 | +30.213% |
| 2025-10-09 | 91.60 | 91.60 | 90.44 | 90.57 | -1.135% | 7,834 | +24.865% |
| 2025-10-08 | 90.65 | 91.61 | 90.37 | 91.61 | +2.369% | 10,869 | +23.447% |
| 2025-10-07 | 91.00 | 91.14 | 88.68 | 89.49 | -1.247% | 18,341 | +26.372% |
| 2025-10-06 | 90.20 | 91.01 | 90.00 | 90.62 | +2.245% | 9,223 | +24.796% |
| 2025-10-03 | 88.25 | 89.19 | 88.25 | 88.63 | +0.958% | 5,424 | +27.598% |
| 2025-10-02 | 87.39 | 87.83 | 87.08 | 87.79 | +1.466% | 6,966 | +28.821% |
| 2025-10-01 | 85.09 | 86.70 | 85.09 | 86.52 | +1.114% | 8,867 | +30.710% |
| 2025-09-30 | 84.84 | 85.57 | 84.61 | 85.57 | +0.854% | 5,076 | +32.166% |
| 2025-09-29 | 85.51 | 85.60 | 84.84 | 84.84 | +0.334% | 4,713 | +33.295% |
| 2025-09-26 | 84.38 | 84.56 | 83.99 | 84.56 | +1.291% | 2,860 | +33.739% |
| 2025-09-25 | 83.12 | 83.48 | 82.64 | 83.48 | -0.381% | 3,917 | +35.466% |
| 2025-09-24 | 85.55 | 85.55 | 83.76 | 83.80 | -1.481% | 5,053 | +34.950% |
| 2025-09-23 | 85.58 | 85.99 | 84.96 | 85.06 | +0.071% | 4,769 | +32.952% |
| 2025-09-22 | 84.17 | 85.00 | 83.59 | 85.00 | +0.993% | 5,020 | +33.047% |
| 2025-09-19 | 84.62 | 84.62 | 83.80 | 84.16 | +0.047% | 6,279 | +34.368% |
| 2025-09-18 | 83.51 | 84.13 | 83.34 | 84.13 | +1.946% | 8,767 | +34.431% |
| 2025-09-17 | 82.56 | 83.03 | 81.86 | 82.52 | +0.388% | 6,826 | +37.047% |
| 2025-09-16 | 82.33 | 82.33 | 81.59 | 82.20 | -0.021% | 8,781 | +37.579% |
| 2025-09-15 | 82.05 | 82.27 | 81.94 | 82.22 | +0.809% | 8,030 | +37.551% |
| 2025-09-12 | 82.28 | 82.28 | 81.41 | 81.56 | -0.770% | 3,615 | +38.664% |
| 2025-09-11 | 80.38 | 82.57 | 80.38 | 82.19 | +2.345% | 24,648 | +37.596% |
| 2025-09-10 | 80.59 | 81.08 | 80.04 | 80.31 | -0.371% | 4,475 | +40.823% |
| 2025-09-09 | 81.03 | 81.03 | 80.06 | 80.61 | -0.463% | 4,770 | +40.301% |
| 2025-09-08 | 80.81 | 80.98 | 80.38 | 80.98 | +1.368% | 2,700 | +39.651% |
| 2025-09-05 | 79.93 | 79.96 | 78.87 | 79.89 | +1.242% | 3,499 | +41.561% |
| 2025-09-04 | 78.85 | 78.91 | 77.90 | 78.91 | +0.381% | 6,320 | +43.320% |
| 2025-09-03 | 79.42 | 79.42 | 78.36 | 78.61 | -1.184% | 7,587 | +43.866% |
| 2025-09-02 | 79.01 | 79.55 | 78.73 | 79.55 | -0.959% | 4,217 | +42.162% |
| 2025-08-29 | 80.15 | 80.32 | 80.05 | 80.32 | -0.766% | 4,949 | +40.799% |
| 2025-08-28 | 80.69 | 81.39 | 80.30 | 80.94 | +0.967% | 10,363 | +39.721% |
| 2025-08-27 | 80.02 | 80.33 | 79.91 | 80.16 | +0.703% | 2,866 | +41.072% |
| 2025-08-26 | 80.16 | 80.16 | 79.61 | 79.61 | +0.897% | 2,424 | +42.064% |
| 2025-08-25 | 79.33 | 79.33 | 78.90 | 78.90 | -0.313% | 6,365 | +43.338% |
| 2025-08-22 | 77.83 | 79.31 | 77.83 | 79.14 | +2.555% | 1,834 | +42.890% |
| 2025-08-21 | 76.60 | 77.26 | 76.60 | 77.17 | +0.033% | 4,961 | +46.541% |
| 2025-08-20 | 77.02 | 77.20 | 76.07 | 77.15 | -0.094% | 3,670 | +46.590% |
| 2025-08-19 | 77.89 | 78.14 | 77.20 | 77.22 | -1.619% | 1,645 | +46.452% |
| 2025-08-18 | 78.20 | 78.62 | 78.20 | 78.49 | +0.619% | 4,347 | +44.081% |
| 2025-08-15 | 77.63 | 78.08 | 77.63 | 78.01 | -0.029% | 6,348 | +44.973% |
| 2025-08-14 | 78.93 | 78.93 | 77.86 | 78.03 | -1.821% | 8,072 | +44.931% |
| 2025-08-13 | 78.91 | 79.48 | 78.80 | 79.48 | +1.453% | 21,253 | +42.293% |
| 2025-08-12 | 76.79 | 78.34 | 76.79 | 78.34 | +2.609% | 2,521 | +44.360% |
| 2025-08-11 | 76.60 | 77.20 | 76.32 | 76.35 | -0.316% | 6,805 | +48.126% |
| 2025-08-08 | 77.34 | 77.34 | 76.59 | 76.59 | -0.300% | 5,903 | +47.657% |
| 2025-08-07 | 77.61 | 77.61 | 75.92 | 76.82 | -1.074% | 3,947 | +47.214% |
| 2025-08-06 | 77.03 | 77.65 | 76.81 | 77.65 | +1.253% | 2,474 | +45.633% |
| 2025-08-05 | 77.72 | 77.72 | 76.49 | 76.69 | -0.333% | 4,283 | +47.458% |
| 2025-08-04 | 75.82 | 76.95 | 75.81 | 76.95 | +2.518% | 3,475 | +46.967% |
| 2025-08-01 | 75.63 | 75.63 | 74.45 | 75.06 | -1.794% | 4,861 | +50.669% |
| 2025-07-31 | 77.14 | 77.56 | 76.43 | 76.43 | -0.663% | 3,387 | +47.965% |
| 2025-07-30 | 77.20 | 77.40 | 76.76 | 76.94 | -0.423% | 2,973 | +46.985% |
| 2025-07-29 | 77.96 | 77.96 | 77.14 | 77.27 | -0.362% | 2,607 | +46.363% |
| 2025-07-28 | 78.40 | 78.40 | 77.37 | 77.55 | -0.452% | 5,040 | +45.833% |
| 2025-07-25 | 78.21 | 78.21 | 77.70 | 77.90 | +0.160% | 2,522 | +45.173% |
| 2025-07-24 | 78.28 | 78.32 | 77.78 | 77.78 | -0.640% | 5,652 | +45.406% |
| 2025-07-23 | 77.28 | 78.28 | 77.28 | 78.28 | +1.679% | 2,408 | +44.476% |
| 2025-07-22 | 77.14 | 77.23 | 76.47 | 76.98 | -0.697% | 2,506 | +46.902% |
| 2025-07-21 | 78.30 | 78.67 | 77.52 | 77.52 | -0.573% | 8,492 | +45.878% |
| 2025-07-18 | 78.63 | 78.71 | 77.68 | 77.97 | -0.396% | 13,357 | +45.043% |
| 2025-07-17 | 78.09 | 78.40 | 78.02 | 78.28 | +1.623% | 2,712 | +44.469% |
| 2025-07-16 | 76.47 | 77.03 | 75.78 | 77.03 | +0.986% | 3,964 | +46.813% |
| 2025-07-15 | 76.94 | 76.94 | 76.28 | 76.28 | -0.396% | 5,801 | +48.261% |
| 2025-07-14 | 75.85 | 76.69 | 75.73 | 76.58 | +1.375% | 9,374 | +47.674% |
| 2025-07-11 | 76.30 | 76.45 | 75.54 | 75.54 | -1.008% | 2,121 | +49.704% |
| 2025-07-10 | 76.62 | 77.00 | 76.31 | 76.31 | -1.698% | 6,948 | +48.195% |
| 2025-07-09 | 77.43 | 77.63 | 77.08 | 77.63 | +1.128% | 2,781 | +45.678% |
| 2025-07-08 | 77.12 | 77.12 | 76.30 | 76.76 | +0.213% | 2,319 | +47.322% |
| 2025-07-07 | 77.19 | 77.36 | 76.60 | 76.60 | -0.510% | 6,594 | +47.635% |
| 2025-07-03 | 76.83 | 77.08 | 76.75 | 76.99 | +1.815% | 7,599 | +46.882% |
| 2025-07-02 | 74.81 | 75.68 | 74.81 | 75.62 | +0.609% | 5,624 | +49.547% |
| 2025-07-01 | 75.80 | 75.83 | 74.82 | 75.16 | -1.051% | 6,380 | +50.458% |
| 2025-06-30 | 76.20 | 76.20 | 75.61 | 75.96 | +0.866% | 12,172 | +48.877% |
| 2025-06-27 | 75.74 | 75.74 | 74.95 | 75.31 | +0.040% | 6,445 | +50.166% |
| 2025-06-26 | 74.35 | 75.28 | 74.35 | 75.28 | +1.953% | 7,523 | +50.226% |
| 2025-06-25 | 73.86 | 73.93 | 73.84 | 73.84 | +1.496% | 6,709 | +53.159% |
| 2025-06-24 | 73.62 | 73.62 | 72.54 | 72.75 | -0.055% | 23,275 | +55.450% |
| 2025-06-23 | 72.07 | 72.79 | 71.41 | 72.79 | +0.915% | 8,721 | +55.365% |
| 2025-06-20 | 72.64 | 72.79 | 71.83 | 72.13 | -0.565% | 16,578 | +56.786% |
| 2025-06-18 | 72.95 | 73.32 | 72.38 | 72.54 | -0.449% | 8,746 | +55.900% |
| 2025-06-17 | 72.84 | 73.00 | 72.84 | 72.87 | -0.026% | 2,243 | +55.200% |
| 2025-06-16 | 73.22 | 73.22 | 72.89 | 72.89 | +0.855% | 8,079 | +55.160% |
| 2025-06-13 | 72.44 | 73.22 | 72.26 | 72.27 | -0.390% | 10,883 | +56.487% |
| 2025-06-12 | 72.45 | 72.80 | 72.45 | 72.55 | +0.209% | 2,283 | +55.876% |
| 2025-06-11 | 72.02 | 72.69 | 72.02 | 72.40 | +0.223% | 2,711 | +56.202% |
| 2025-06-10 | 73.02 | 73.02 | 72.15 | 72.24 | -0.881% | 6,543 | +56.550% |
| 2025-06-09 | 72.90 | 73.20 | 72.35 | 72.88 | +0.543% | 5,449 | +55.170% |
| 2025-06-06 | 72.31 | 72.69 | 72.31 | 72.49 | +1.144% | 5,375 | +56.013% |
| 2025-06-05 | 71.53 | 72.28 | 71.36 | 71.67 | +0.882% | 5,191 | +57.798% |
| 2025-06-04 | 71.11 | 71.24 | 70.98 | 71.04 | +0.460% | 4,288 | +59.190% |
| 2025-06-03 | 70.06 | 70.78 | 70.06 | 70.72 | +1.424% | 6,570 | +59.923% |
| 2025-06-02 | 69.33 | 69.72 | 69.16 | 69.72 | +0.850% | 3,592 | +62.199% |
| 2025-05-30 | 68.82 | 69.14 | 68.30 | 69.14 | +0.390% | 3,337 | +63.579% |
| 2025-05-29 | 68.95 | 69.02 | 68.52 | 68.87 | -0.338% | 7,913 | +64.216% |
| 2025-05-28 | 69.99 | 70.12 | 68.94 | 69.10 | -1.210% | 4,272 | +63.661% |
| 2025-05-27 | 69.29 | 69.95 | 69.29 | 69.95 | +2.462% | 4,694 | +61.681% |
| 2025-05-23 | 68.21 | 68.29 | 68.21 | 68.27 | -0.462% | 1,436 | +65.662% |
| 2025-05-22 | 68.24 | 68.99 | 68.21 | 68.58 | +0.655% | 5,842 | +64.897% |
| 2025-05-21 | 69.31 | 69.31 | 68.14 | 68.14 | -1.908% | 7,042 | +65.976% |
| 2025-05-20 | 69.31 | 69.67 | 69.16 | 69.46 | +0.131% | 14,268 | +62.810% |
| 2025-05-19 | 68.61 | 69.37 | 68.61 | 69.37 | +0.094% | 3,570 | +63.024% |
| 2025-05-16 | 68.95 | 69.37 | 68.86 | 69.31 | +0.588% | 4,087 | +63.177% |
| 2025-05-15 | 68.72 | 68.90 | 68.72 | 68.90 | +0.990% | 1,292 | +64.136% |
| 2025-05-14 | 68.82 | 68.82 | 68.13 | 68.22 | -0.372% | 12,083 | +65.762% |
| 2025-05-13 | 68.28 | 68.73 | 68.23 | 68.48 | +0.638% | 1,981 | +65.145% |
| 2025-05-12 | 68.46 | 68.46 | 67.49 | 68.05 | +2.626% | 6,226 | +66.199% |
| 2025-05-09 | 67.18 | 67.18 | 66.13 | 66.30 | -0.657% | 3,005 | +70.563% |
| 2025-05-08 | 66.90 | 67.16 | 66.22 | 66.74 | +1.049% | 4,643 | +69.442% |
| 2025-05-07 | 66.07 | 66.07 | 65.72 | 66.05 | +0.508% | 1,356 | +71.219% |
| 2025-05-06 | 65.05 | 65.82 | 65.05 | 65.72 | +0.007% | 5,066 | +72.088% |
| 2025-05-05 | 66.01 | 66.18 | 65.71 | 65.71 | -0.033% | 38,907 | +72.100% |
| 2025-05-02 | 65.55 | 65.82 | 65.51 | 65.73 | +1.865% | 3,985 | +72.043% |
| 2025-05-01 | 64.90 | 64.92 | 64.53 | 64.53 | +0.860% | 19,036 | +75.252% |
| 2025-04-30 | 63.43 | 64.06 | 62.80 | 63.98 | -0.531% | 2,825 | +76.758% |
| 2025-04-29 | 64.00 | 64.49 | 64.00 | 64.32 | +0.831% | 3,349 | +75.820% |
| 2025-04-28 | 63.54 | 63.86 | 63.22 | 63.79 | +0.590% | 1,961 | +77.282% |
| 2025-04-25 | 62.47 | 63.42 | 62.47 | 63.42 | +0.905% | 4,349 | +78.328% |
| 2025-04-24 | 61.22 | 62.88 | 61.22 | 62.85 | +3.034% | 7,812 | +79.942% |
| 2025-04-23 | 61.45 | 61.67 | 61.00 | 61.00 | +2.367% | 8,594 | +85.402% |
| 2025-04-22 | 58.82 | 59.73 | 58.82 | 59.59 | +1.112% | 16,122 | +89.789% |
| 2025-04-21 | 60.06 | 60.06 | 58.44 | 58.93 | -3.016% | 12,267 | +91.899% |
| 2025-04-17 | 61.01 | 61.01 | 60.44 | 60.76 | -0.138% | 4,859 | +86.111% |
| 2025-04-16 | 61.53 | 61.53 | 60.33 | 60.85 | -1.253% | 227,256 | +85.854% |
| 2025-04-15 | 61.80 | 61.95 | 61.42 | 61.62 | 0.000% | 3,691 | +83.525% |