HTEC
ROBO Global Healthcare Technology and Innovation ETF
stockNYSEETF
At CloseOct 2, 2026 3:34:28 PM EDT
43.40USD+0.254%(+0.11)528,398
HTEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.38 | 43.70 | 43.21 | 43.45 | +0.369% | 528,398 | 0.000% |
| 2026-10-01 | 44.22 | 44.22 | 43.29 | 43.29 | -2.420% | 9,139 | +0.369% |
| 2026-09-30 | 44.37 | 44.64 | 44.33 | 44.36 | -0.015% | 3,769 | -2.060% |
| 2026-09-29 | 44.34 | 44.53 | 43.99 | 44.37 | +0.012% | 10,153 | -2.074% |
| 2026-09-28 | 44.06 | 44.52 | 44.03 | 44.37 | +0.011% | 8,604 | -2.063% |
| 2026-09-25 | 44.34 | 44.44 | 43.72 | 44.36 | +0.434% | 48,095 | -2.052% |
| 2026-09-24 | 43.28 | 44.19 | 43.19 | 44.17 | +1.911% | 15,405 | -1.626% |
| 2026-09-23 | 43.47 | 43.85 | 43.15 | 43.34 | -0.691% | 87,898 | +0.254% |
| 2026-09-22 | 43.34 | 43.73 | 43.34 | 43.64 | +1.146% | 24,155 | -0.439% |
| 2026-09-21 | 42.90 | 43.22 | 42.90 | 43.15 | +1.738% | 6,148 | +0.702% |
| 2026-09-18 | 42.89 | 42.89 | 42.41 | 42.41 | -0.607% | 6,455 | +2.452% |
| 2026-09-17 | 42.65 | 42.85 | 42.59 | 42.67 | +2.271% | 4,963 | +1.830% |
| 2026-09-16 | 41.77 | 42.10 | 41.49 | 41.72 | +0.486% | 1,541 | +4.142% |
| 2026-09-15 | 41.39 | 41.73 | 41.13 | 41.52 | +0.198% | 52,912 | +4.648% |
| 2026-09-14 | 41.08 | 41.44 | 40.82 | 41.44 | +1.728% | 8,415 | +4.855% |
| 2026-09-11 | 41.03 | 41.03 | 40.65 | 40.73 | +0.777% | 40,945 | +6.667% |
| 2026-09-10 | 41.01 | 41.06 | 40.38 | 40.42 | -1.798% | 56,425 | +7.496% |
| 2026-09-09 | 41.63 | 41.64 | 41.16 | 41.16 | -1.291% | 46,116 | +5.563% |
| 2026-09-08 | 42.12 | 42.12 | 41.70 | 41.70 | -1.539% | 6,124 | +4.201% |
| 2026-09-04 | 42.22 | 42.43 | 42.22 | 42.35 | -0.793% | 2,731 | +2.597% |
| 2026-09-03 | 42.91 | 42.91 | 42.53 | 42.69 | -0.098% | 2,345 | +1.784% |
| 2026-09-02 | 43.06 | 43.31 | 42.48 | 42.73 | +1.017% | 7,564 | +1.684% |
| 2026-09-01 | 42.56 | 42.56 | 42.26 | 42.30 | -0.447% | 2,926 | +2.718% |
| 2026-08-31 | 42.25 | 42.54 | 42.23 | 42.49 | -0.515% | 6,430 | +2.259% |
| 2026-08-28 | 43.30 | 43.30 | 42.67 | 42.71 | -1.845% | 10,093 | +1.733% |
| 2026-08-27 | 43.55 | 43.78 | 43.50 | 43.51 | +0.171% | 8,274 | -0.145% |
| 2026-08-26 | 43.58 | 43.58 | 43.23 | 43.44 | -0.577% | 2,643 | +0.026% |
| 2026-08-25 | 43.04 | 43.70 | 43.04 | 43.69 | +2.153% | 2,852 | -0.551% |
| 2026-08-24 | 42.82 | 43.10 | 42.71 | 42.77 | -1.859% | 28,521 | +1.590% |
| 2026-08-21 | 42.82 | 43.67 | 42.80 | 43.58 | +2.397% | 121,564 | -0.299% |
| 2026-08-20 | 42.83 | 43.48 | 42.56 | 42.56 | -1.754% | 116,240 | +2.091% |
| 2026-08-19 | 41.79 | 43.33 | 41.79 | 43.32 | +6.456% | 18,337 | +0.300% |
| 2026-08-18 | 40.95 | 41.20 | 40.69 | 40.69 | -0.870% | 36,791 | +6.776% |
| 2026-08-17 | 40.60 | 41.17 | 40.49 | 41.05 | +0.465% | 100,927 | +5.846% |
| 2026-08-14 | 40.77 | 40.86 | 40.74 | 40.86 | -0.801% | 9,669 | +6.338% |
| 2026-08-13 | 41.49 | 41.62 | 41.10 | 41.19 | -0.099% | 3,987 | +5.487% |
| 2026-08-12 | 41.18 | 41.26 | 40.92 | 41.23 | +0.294% | 3,957 | +5.382% |
| 2026-08-11 | 41.32 | 41.39 | 40.96 | 41.11 | -0.503% | 116,557 | +5.692% |
| 2026-08-10 | 41.08 | 41.37 | 41.08 | 41.32 | +1.729% | 4,077 | +5.160% |
| 2026-08-07 | 40.17 | 40.68 | 40.17 | 40.62 | +2.461% | 9,056 | +6.979% |
| 2026-08-06 | 39.83 | 39.91 | 39.38 | 39.64 | -0.527% | 59,137 | +9.611% |
| 2026-08-05 | 39.77 | 39.90 | 39.62 | 39.85 | +1.014% | 17,282 | +9.034% |
| 2026-08-04 | 39.16 | 39.52 | 39.16 | 39.45 | +0.479% | 8,902 | +10.139% |
| 2026-08-03 | 38.80 | 39.31 | 38.80 | 39.26 | +2.063% | 2,488 | +10.666% |
| 2026-07-31 | 38.81 | 38.81 | 38.05 | 38.47 | -0.558% | 7,772 | +12.950% |
| 2026-07-30 | 38.27 | 38.68 | 38.26 | 38.68 | +0.661% | 7,382 | +12.320% |
| 2026-07-29 | 38.53 | 38.80 | 38.36 | 38.43 | +0.200% | 1,895 | +13.062% |
| 2026-07-28 | 37.93 | 38.35 | 37.93 | 38.35 | +1.548% | 1,802 | +13.289% |
| 2026-07-27 | 37.85 | 38.05 | 37.77 | 37.77 | +0.644% | 10,413 | +15.042% |
| 2026-07-24 | 37.68 | 37.77 | 37.53 | 37.53 | +0.098% | 10,258 | +15.784% |
| 2026-07-23 | 37.31 | 37.83 | 37.27 | 37.49 | +0.942% | 52,582 | +15.897% |
| 2026-07-22 | 37.55 | 37.55 | 37.09 | 37.14 | -0.881% | 51,095 | +16.989% |
| 2026-07-21 | 37.26 | 37.57 | 37.08 | 37.47 | -0.319% | 27,113 | +15.959% |
| 2026-07-20 | 37.74 | 37.76 | 37.59 | 37.59 | -1.429% | 2,449 | +15.589% |
| 2026-07-17 | 37.97 | 38.32 | 37.67 | 38.13 | -0.656% | 15,027 | +13.937% |
| 2026-07-16 | 38.23 | 38.67 | 38.23 | 38.39 | +0.938% | 3,750 | +13.190% |
| 2026-07-15 | 37.73 | 38.10 | 37.72 | 38.03 | +1.069% | 20,368 | +14.252% |
| 2026-07-14 | 37.95 | 37.95 | 37.42 | 37.63 | -1.026% | 5,903 | +15.473% |
| 2026-07-13 | 38.24 | 38.24 | 37.95 | 38.02 | -0.684% | 21,098 | +14.287% |
| 2026-07-10 | 39.00 | 39.00 | 38.09 | 38.28 | -1.015% | 115,393 | +13.505% |
| 2026-07-09 | 38.25 | 38.80 | 38.25 | 38.67 | +1.904% | 6,688 | +12.353% |
| 2026-07-08 | 38.19 | 38.19 | 37.80 | 37.95 | -1.887% | 114,411 | +14.492% |
| 2026-07-07 | 38.95 | 39.16 | 38.42 | 38.68 | -0.641% | 32,119 | +12.332% |
| 2026-07-06 | 38.67 | 39.01 | 38.39 | 38.93 | +0.645% | 101,569 | +11.611% |
| 2026-07-02 | 38.22 | 38.70 | 38.22 | 38.68 | +1.870% | 100,433 | +12.332% |
| 2026-07-01 | 37.35 | 38.09 | 37.35 | 37.97 | +1.824% | 4,153 | +14.432% |
| 2026-06-30 | 37.44 | 37.55 | 37.18 | 37.29 | -1.022% | 52,128 | +16.519% |
| 2026-06-29 | 37.71 | 37.78 | 37.48 | 37.67 | -1.503% | 35,167 | +15.328% |
| 2026-06-26 | 37.39 | 38.25 | 37.20 | 38.25 | +3.876% | 14,019 | +13.595% |
| 2026-06-25 | 36.31 | 37.00 | 36.31 | 36.82 | +1.608% | 1,895 | +17.998% |
| 2026-06-24 | 36.02 | 36.29 | 36.02 | 36.24 | +3.170% | 4,090 | +19.895% |
| 2026-06-23 | 34.67 | 35.33 | 34.67 | 35.13 | +1.259% | 4,368 | +23.695% |
| 2026-06-22 | 35.07 | 35.07 | 34.69 | 34.69 | -1.100% | 4,688 | +25.252% |
| 2026-06-18 | 34.95 | 35.08 | 34.77 | 35.08 | +0.929% | 6,377 | +23.874% |
| 2026-06-17 | 35.03 | 35.42 | 34.75 | 34.75 | -0.992% | 4,019 | +25.024% |
| 2026-06-16 | 35.18 | 35.38 | 35.10 | 35.10 | -0.053% | 4,349 | +23.784% |
| 2026-06-15 | 35.05 | 35.37 | 35.05 | 35.12 | +0.641% | 3,201 | +23.718% |
| 2026-06-12 | 35.26 | 35.26 | 34.77 | 34.90 | -0.628% | 7,623 | +24.511% |
| 2026-06-11 | 34.76 | 35.12 | 34.60 | 35.12 | +1.121% | 13,514 | +23.729% |
| 2026-06-10 | 35.24 | 35.43 | 34.26 | 34.73 | -1.497% | 3,434 | +25.116% |
| 2026-06-09 | 34.76 | 35.26 | 34.67 | 35.26 | +1.913% | 2,536 | +23.243% |
| 2026-06-08 | 34.80 | 34.89 | 34.59 | 34.59 | -0.357% | 6,539 | +25.601% |
| 2026-06-05 | 35.59 | 35.60 | 34.64 | 34.72 | -2.533% | 27,204 | +25.152% |
| 2026-06-04 | 34.66 | 35.71 | 34.66 | 35.62 | +3.921% | 33,273 | +21.982% |
| 2026-06-03 | 33.78 | 34.28 | 33.78 | 34.28 | +0.667% | 3,780 | +26.764% |
| 2026-06-02 | 33.90 | 34.14 | 33.90 | 34.05 | -1.273% | 7,692 | +27.610% |
| 2026-06-01 | 34.39 | 34.53 | 34.13 | 34.49 | -0.974% | 3,199 | +25.986% |
| 2026-05-29 | 34.99 | 35.02 | 34.83 | 34.83 | -0.300% | 5,368 | +24.759% |
| 2026-05-28 | 34.00 | 35.00 | 34.00 | 34.93 | +2.416% | 7,890 | +24.385% |
| 2026-05-27 | 34.33 | 34.33 | 33.92 | 34.11 | -0.619% | 10,556 | +27.391% |
| 2026-05-26 | 34.18 | 34.32 | 34.15 | 34.32 | +0.451% | 13,437 | +26.602% |
| 2026-05-22 | 34.45 | 34.45 | 34.09 | 34.17 | -0.220% | 2,461 | +27.174% |
| 2026-05-21 | 33.57 | 34.28 | 33.57 | 34.24 | +0.480% | 1,365 | +26.893% |
| 2026-05-20 | 33.23 | 34.08 | 33.23 | 34.08 | +2.829% | 9,965 | +27.503% |
| 2026-05-19 | 32.82 | 33.41 | 32.82 | 33.14 | +0.275% | 15,328 | +31.110% |
| 2026-05-18 | 32.99 | 33.34 | 32.94 | 33.05 | +0.755% | 4,886 | +31.471% |
| 2026-05-15 | 33.08 | 33.08 | 32.79 | 32.80 | -1.821% | 5,890 | +32.464% |
| 2026-05-14 | 33.42 | 33.51 | 33.41 | 33.41 | -0.092% | 3,270 | +30.052% |
| 2026-05-13 | 33.60 | 33.60 | 33.33 | 33.44 | -0.563% | 2,097 | +29.932% |
| 2026-05-12 | 33.18 | 33.68 | 33.18 | 33.63 | +0.894% | 5,936 | +29.200% |
| 2026-05-11 | 33.79 | 33.79 | 33.29 | 33.33 | -0.945% | 9,061 | +30.355% |
| 2026-05-08 | 33.96 | 33.96 | 33.53 | 33.65 | -1.314% | 6,202 | +29.123% |
| 2026-05-07 | 34.37 | 34.45 | 34.02 | 34.10 | -0.632% | 1,969 | +27.426% |
| 2026-05-06 | 33.68 | 34.31 | 33.65 | 34.31 | +2.621% | 3,486 | +26.621% |
| 2026-05-05 | 33.58 | 33.58 | 33.27 | 33.44 | +0.597% | 3,549 | +29.940% |
| 2026-05-04 | 33.35 | 33.54 | 33.23 | 33.24 | -0.570% | 36,174 | +30.716% |
| 2026-05-01 | 33.50 | 33.53 | 33.34 | 33.43 | +0.067% | 4,370 | +29.971% |
| 2026-04-30 | 32.89 | 33.41 | 32.60 | 33.41 | +3.514% | 13,669 | +30.058% |
| 2026-04-29 | 32.78 | 32.78 | 31.90 | 32.27 | -2.437% | 4,534 | +34.629% |
| 2026-04-28 | 33.65 | 33.65 | 33.08 | 33.08 | -1.635% | 4,166 | +31.348% |
| 2026-04-27 | 33.45 | 33.81 | 33.45 | 33.63 | +0.203% | 91,941 | +29.200% |
| 2026-04-24 | 33.34 | 33.56 | 33.16 | 33.56 | +0.794% | 4,521 | +29.462% |
| 2026-04-23 | 33.90 | 33.90 | 33.11 | 33.30 | -2.674% | 4,847 | +30.490% |
| 2026-04-22 | 34.32 | 34.53 | 34.18 | 34.21 | +0.129% | 5,923 | +27.001% |
| 2026-04-21 | 34.75 | 34.78 | 34.17 | 34.17 | -1.646% | 1,885 | +27.165% |
| 2026-04-20 | 34.64 | 34.89 | 34.54 | 34.74 | -0.391% | 4,531 | +25.072% |
| 2026-04-17 | 34.70 | 35.09 | 34.70 | 34.88 | +2.141% | 2,556 | +24.583% |
| 2026-04-16 | 34.23 | 34.24 | 34.15 | 34.15 | -0.971% | 1,428 | +27.250% |
| 2026-04-15 | 34.50 | 34.50 | 34.30 | 34.48 | +0.872% | 3,920 | +26.015% |
| 2026-04-14 | 33.53 | 34.27 | 33.53 | 34.18 | +2.397% | 1,721 | +27.113% |
| 2026-04-13 | 32.95 | 33.39 | 32.89 | 33.38 | +2.398% | 3,054 | +30.160% |
| 2026-04-10 | 33.22 | 33.22 | 32.60 | 32.60 | -1.675% | 4,804 | +33.282% |
| 2026-04-09 | 33.46 | 33.46 | 33.13 | 33.16 | -1.580% | 5,453 | +31.049% |
| 2026-04-08 | 34.18 | 34.18 | 33.63 | 33.69 | +0.319% | 23,024 | +28.978% |
| 2026-04-07 | 32.89 | 33.58 | 32.59 | 33.58 | +1.269% | 6,739 | +29.390% |
| 2026-04-06 | 33.22 | 33.25 | 33.08 | 33.16 | -0.300% | 5,838 | +31.031% |
| 2026-04-02 | 32.72 | 33.41 | 32.72 | 33.26 | -0.262% | 2,395 | +30.637% |
| 2026-04-01 | 33.08 | 33.59 | 33.08 | 33.35 | +0.990% | 2,520 | +30.295% |
| 2026-03-31 | 32.59 | 33.04 | 32.17 | 33.02 | +3.465% | 10,027 | +31.585% |
| 2026-03-30 | 32.04 | 32.07 | 31.85 | 31.91 | +0.197% | 1,936 | +36.145% |
| 2026-03-27 | 32.76 | 32.76 | 31.84 | 31.85 | -3.416% | 12,924 | +36.412% |
| 2026-03-26 | 32.86 | 33.27 | 32.86 | 32.98 | -0.680% | 5,701 | +31.752% |
| 2026-03-25 | 33.12 | 33.37 | 32.91 | 33.20 | +1.511% | 19,263 | +30.856% |
| 2026-03-24 | 32.12 | 32.78 | 32.12 | 32.71 | +0.739% | 19,916 | +32.834% |
| 2026-03-23 | 32.64 | 32.79 | 32.47 | 32.47 | +1.153% | 1,718 | +33.816% |
| 2026-03-20 | 32.31 | 32.98 | 32.02 | 32.10 | -1.170% | 51,112 | +35.358% |
| 2026-03-19 | 32.51 | 32.60 | 32.37 | 32.48 | -0.031% | 4,141 | +33.774% |
| 2026-03-18 | 32.77 | 32.83 | 32.49 | 32.49 | -1.961% | 779 | +33.733% |
| 2026-03-17 | 32.88 | 33.27 | 32.88 | 33.14 | +1.145% | 2,186 | +31.110% |
| 2026-03-16 | 32.63 | 32.91 | 32.63 | 32.76 | +1.241% | 4,547 | +32.612% |
| 2026-03-13 | 32.77 | 32.77 | 32.31 | 32.36 | -0.145% | 4,684 | +34.258% |
| 2026-03-12 | 33.05 | 33.36 | 32.41 | 32.41 | -3.432% | 11,551 | +34.063% |
| 2026-03-11 | 33.30 | 33.56 | 33.30 | 33.56 | -0.402% | 1,006 | +29.462% |
| 2026-03-10 | 33.84 | 34.10 | 33.70 | 33.70 | -1.245% | 1,737 | +28.941% |
| 2026-03-09 | 33.51 | 34.13 | 33.33 | 34.12 | +0.908% | 8,787 | +27.336% |
| 2026-03-06 | 34.11 | 34.11 | 33.81 | 33.81 | -2.045% | 4,821 | +28.493% |
| 2026-03-05 | 34.68 | 34.90 | 34.49 | 34.52 | -1.790% | 1,315 | +25.865% |
| 2026-03-04 | 35.02 | 35.25 | 34.75 | 35.15 | +1.122% | 6,430 | +23.613% |
| 2026-03-03 | 34.52 | 34.76 | 34.16 | 34.76 | -1.558% | 3,124 | +25.000% |
| 2026-03-02 | 35.14 | 35.39 | 35.03 | 35.31 | -1.286% | 3,805 | +23.053% |
| 2026-02-27 | 35.47 | 35.77 | 35.47 | 35.77 | -0.069% | 3,969 | +21.470% |
| 2026-02-26 | 35.19 | 35.79 | 35.19 | 35.79 | +0.722% | 3,106 | +21.387% |
| 2026-02-25 | 35.41 | 35.59 | 35.32 | 35.54 | +0.717% | 2,973 | +22.263% |
| 2026-02-24 | 35.14 | 35.50 | 35.14 | 35.28 | +0.241% | 8,530 | +23.140% |
| 2026-02-23 | 35.47 | 35.47 | 35.11 | 35.20 | -0.929% | 6,388 | +23.437% |
| 2026-02-20 | 35.52 | 35.76 | 35.36 | 35.53 | -1.273% | 7,280 | +22.291% |
| 2026-02-19 | 35.66 | 35.99 | 35.65 | 35.99 | +0.023% | 15,467 | +20.734% |
| 2026-02-18 | 35.29 | 35.98 | 35.29 | 35.98 | +2.028% | 9,722 | +20.761% |
| 2026-02-17 | 35.10 | 35.46 | 35.10 | 35.27 | +0.872% | 4,372 | +23.210% |
| 2026-02-13 | 35.16 | 35.33 | 34.96 | 34.96 | +0.749% | 2,618 | +24.285% |
| 2026-02-12 | 35.38 | 35.38 | 34.61 | 34.70 | -1.546% | 4,655 | +25.216% |
| 2026-02-11 | 35.46 | 35.46 | 34.85 | 35.24 | -0.863% | 6,685 | +23.280% |
| 2026-02-10 | 35.56 | 35.86 | 35.54 | 35.55 | +0.315% | 8,337 | +22.216% |
| 2026-02-09 | 35.69 | 35.69 | 35.20 | 35.44 | -0.449% | 9,934 | +22.601% |
| 2026-02-06 | 35.35 | 35.60 | 35.35 | 35.60 | +1.510% | 7,014 | +22.050% |
| 2026-02-05 | 35.74 | 35.74 | 35.06 | 35.07 | -2.205% | 9,310 | +23.894% |
| 2026-02-04 | 36.07 | 36.22 | 35.71 | 35.86 | -1.046% | 9,415 | +21.162% |
| 2026-02-03 | 36.97 | 36.98 | 36.06 | 36.24 | -1.307% | 3,194 | +19.895% |
| 2026-02-02 | 36.53 | 36.78 | 36.31 | 36.72 | +0.548% | 7,837 | +18.328% |
| 2026-01-30 | 36.63 | 36.74 | 36.38 | 36.52 | -0.680% | 4,868 | +18.976% |
| 2026-01-29 | 36.68 | 36.78 | 36.46 | 36.77 | -0.648% | 32,893 | +18.167% |
| 2026-01-28 | 37.34 | 37.34 | 36.97 | 37.01 | -1.307% | 3,968 | +17.400% |
| 2026-01-27 | 37.60 | 37.73 | 37.48 | 37.50 | -0.435% | 4,859 | +15.866% |
| 2026-01-26 | 37.45 | 37.75 | 37.37 | 37.66 | +0.733% | 3,746 | +15.362% |
| 2026-01-23 | 37.89 | 37.89 | 37.37 | 37.39 | -1.760% | 13,267 | +16.207% |
| 2026-01-22 | 37.86 | 38.50 | 37.86 | 38.06 | +0.454% | 9,364 | +14.162% |
| 2026-01-21 | 37.53 | 37.93 | 37.52 | 37.89 | +2.262% | 14,500 | +14.680% |
| 2026-01-20 | 36.53 | 37.14 | 36.45 | 37.05 | -0.485% | 10,051 | +17.274% |
| 2026-01-16 | 37.34 | 37.60 | 37.23 | 37.23 | -0.570% | 6,889 | +16.705% |
| 2026-01-15 | 37.42 | 37.58 | 37.29 | 37.44 | +0.165% | 4,935 | +16.040% |
| 2026-01-14 | 37.13 | 37.38 | 37.10 | 37.38 | +0.609% | 5,337 | +16.231% |
| 2026-01-13 | 37.48 | 37.48 | 36.91 | 37.16 | -0.719% | 8,202 | +16.939% |
| 2026-01-12 | 37.68 | 37.68 | 37.19 | 37.42 | +0.433% | 6,092 | +16.099% |
| 2026-01-09 | 37.60 | 37.60 | 37.24 | 37.26 | -0.051% | 3,113 | +16.602% |
| 2026-01-08 | 37.54 | 37.54 | 37.20 | 37.28 | -0.765% | 17,296 | +16.542% |
| 2026-01-07 | 37.34 | 37.58 | 37.34 | 37.57 | +0.562% | 4,382 | +15.651% |
| 2026-01-06 | 36.78 | 37.36 | 36.78 | 37.36 | +3.319% | 4,213 | +16.301% |
| 2026-01-05 | 35.42 | 36.16 | 35.42 | 36.16 | +2.132% | 4,929 | +20.160% |
| 2026-01-02 | 35.48 | 35.48 | 35.26 | 35.41 | +0.242% | 3,466 | +22.721% |
| 2025-12-31 | 35.49 | 35.52 | 35.32 | 35.32 | -0.884% | 2,893 | +23.018% |
| 2025-12-30 | 35.82 | 35.86 | 35.60 | 35.63 | -1.697% | 4,614 | +21.930% |
| 2025-12-29 | 36.36 | 36.36 | 36.15 | 36.25 | -0.292% | 1,540 | +19.862% |
| 2025-12-26 | 36.27 | 36.36 | 36.22 | 36.36 | -0.073% | 3,838 | +19.512% |
| 2025-12-24 | 36.33 | 36.42 | 36.33 | 36.38 | -0.000% | 3,439 | +19.425% |
| 2025-12-23 | 36.44 | 36.44 | 36.37 | 36.38 | -0.566% | 1,919 | +19.424% |
| 2025-12-22 | 36.20 | 36.62 | 36.20 | 36.59 | +1.611% | 17,225 | +18.748% |
| 2025-12-19 | 36.08 | 36.10 | 35.99 | 36.01 | +1.340% | 1,664 | +20.661% |
| 2025-12-18 | 35.74 | 35.75 | 35.53 | 35.53 | +0.265% | 4,560 | +22.277% |
| 2025-12-17 | 35.72 | 35.72 | 35.35 | 35.44 | +0.040% | 3,172 | +22.601% |
| 2025-12-16 | 35.55 | 35.55 | 35.16 | 35.43 | -0.934% | 6,072 | +22.650% |
| 2025-12-15 | 35.87 | 35.91 | 35.59 | 35.76 | +0.028% | 4,382 | +21.504% |
| 2025-12-12 | 35.95 | 35.95 | 35.66 | 35.75 | -0.498% | 5,308 | +21.538% |
| 2025-12-11 | 35.80 | 35.93 | 35.80 | 35.93 | +0.349% | 1,453 | +20.933% |
| 2025-12-10 | 35.43 | 35.97 | 35.43 | 35.80 | +1.081% | 12,597 | +21.355% |
| 2025-12-09 | 35.53 | 35.76 | 35.42 | 35.42 | -0.581% | 7,668 | +22.666% |
| 2025-12-08 | 35.88 | 35.88 | 35.63 | 35.63 | -0.651% | 5,193 | +21.954% |
| 2025-12-05 | 36.16 | 36.16 | 35.84 | 35.86 | -0.672% | 2,509 | +21.160% |
| 2025-12-04 | 35.96 | 36.24 | 35.75 | 36.10 | +0.261% | 11,909 | +20.346% |
| 2025-12-03 | 35.42 | 36.01 | 35.42 | 36.01 | +1.791% | 2,912 | +20.661% |
| 2025-12-02 | 35.70 | 35.71 | 35.33 | 35.38 | -0.796% | 25,725 | +22.822% |
| 2025-12-01 | 35.98 | 36.12 | 35.66 | 35.66 | -1.519% | 9,545 | +21.845% |
| 2025-11-28 | 36.39 | 36.39 | 36.16 | 36.21 | -0.529% | 4,351 | +19.994% |
| 2025-11-26 | 36.23 | 36.51 | 36.23 | 36.40 | +0.458% | 8,329 | +19.360% |
| 2025-11-25 | 35.71 | 36.27 | 35.70 | 36.24 | +1.943% | 24,085 | +19.906% |
| 2025-11-24 | 34.68 | 35.55 | 34.68 | 35.55 | +2.710% | 15,640 | +22.235% |
| 2025-11-21 | 33.46 | 34.71 | 33.46 | 34.61 | +3.324% | 7,829 | +25.548% |
| 2025-11-20 | 33.95 | 34.34 | 33.49 | 33.49 | +0.104% | 6,598 | +29.721% |
| 2025-11-19 | 33.20 | 33.52 | 33.11 | 33.46 | +0.803% | 4,074 | +29.857% |
| 2025-11-18 | 32.76 | 33.34 | 32.76 | 33.19 | +0.397% | 4,660 | +30.899% |
| 2025-11-17 | 33.23 | 33.42 | 32.97 | 33.06 | -0.915% | 9,880 | +31.419% |
| 2025-11-14 | 33.27 | 33.45 | 33.09 | 33.37 | -0.642% | 3,090 | +30.217% |
| 2025-11-13 | 33.78 | 34.12 | 33.58 | 33.58 | -1.545% | 6,238 | +29.380% |
| 2025-11-12 | 34.15 | 34.20 | 34.03 | 34.11 | +0.531% | 8,004 | +27.382% |
| 2025-11-11 | 33.39 | 33.93 | 33.39 | 33.93 | +1.858% | 4,831 | +28.057% |
| 2025-11-10 | 33.06 | 33.31 | 33.06 | 33.31 | +1.286% | 3,164 | +30.437% |
| 2025-11-07 | 32.45 | 32.89 | 32.39 | 32.89 | +0.342% | 10,609 | +32.114% |
| 2025-11-06 | 33.12 | 33.12 | 32.64 | 32.78 | -1.838% | 4,809 | +32.565% |
| 2025-11-05 | 33.09 | 33.39 | 32.88 | 33.39 | +0.900% | 3,181 | +30.128% |
| 2025-11-04 | 33.04 | 33.37 | 33.04 | 33.09 | -0.946% | 8,770 | +31.299% |
| 2025-11-03 | 33.21 | 33.41 | 33.06 | 33.41 | -0.342% | 1,776 | +30.057% |
| 2025-10-31 | 33.17 | 33.54 | 33.17 | 33.52 | +0.894% | 2,662 | +29.611% |
| 2025-10-30 | 33.47 | 33.47 | 33.23 | 33.23 | +0.630% | 1,367 | +30.771% |
| 2025-10-29 | 33.09 | 33.48 | 32.99 | 33.02 | -0.112% | 6,005 | +31.595% |
| 2025-10-28 | 33.30 | 33.30 | 33.00 | 33.05 | -0.974% | 2,298 | +31.447% |
| 2025-10-27 | 33.51 | 33.56 | 33.22 | 33.38 | -0.120% | 9,893 | +30.167% |
| 2025-10-24 | 33.34 | 33.55 | 33.30 | 33.42 | +0.903% | 15,292 | +30.012% |
| 2025-10-23 | 32.88 | 33.13 | 32.83 | 33.12 | +1.024% | 4,620 | +31.186% |
| 2025-10-22 | 33.01 | 33.11 | 32.67 | 32.78 | -0.127% | 6,479 | +32.530% |
| 2025-10-21 | 32.90 | 33.04 | 32.75 | 32.83 | -0.025% | 13,457 | +32.362% |
| 2025-10-20 | 32.74 | 32.83 | 32.60 | 32.83 | +2.547% | 3,030 | +32.329% |
| 2025-10-17 | 32.00 | 32.13 | 31.84 | 32.02 | -0.435% | 2,153 | +35.699% |
| 2025-10-16 | 32.11 | 32.44 | 32.03 | 32.16 | +1.261% | 7,916 | +35.109% |
| 2025-10-15 | 31.54 | 31.77 | 31.54 | 31.76 | +1.260% | 4,405 | +36.812% |
| 2025-10-14 | 30.95 | 31.36 | 30.95 | 31.36 | +0.174% | 1,915 | +38.536% |
| 2025-10-13 | 31.29 | 31.34 | 31.29 | 31.31 | +0.575% | 1,351 | +38.778% |
| 2025-10-10 | 32.02 | 32.02 | 31.09 | 31.13 | -2.322% | 3,191 | +39.575% |
| 2025-10-09 | 32.20 | 32.20 | 31.87 | 31.87 | -1.202% | 4,748 | +36.335% |
| 2025-10-08 | 31.82 | 32.27 | 31.78 | 32.26 | +1.714% | 6,520 | +34.696% |
| 2025-10-07 | 32.13 | 32.13 | 31.71 | 31.71 | -1.034% | 4,821 | +37.005% |
| 2025-10-06 | 32.29 | 32.29 | 32.01 | 32.05 | -0.394% | 6,347 | +35.588% |
| 2025-10-03 | 32.05 | 32.41 | 32.00 | 32.17 | +1.647% | 34,739 | +35.054% |
| 2025-10-02 | 31.64 | 31.65 | 31.49 | 31.65 | +0.082% | 6,429 | +37.278% |
| 2025-10-01 | 31.14 | 31.64 | 31.14 | 31.63 | +2.443% | 1,495 | +37.391% |
| 2025-09-30 | 30.40 | 30.87 | 30.40 | 30.87 | +1.824% | 804 | +40.748% |
| 2025-09-29 | 30.23 | 30.37 | 30.21 | 30.32 | +0.590% | 2,263 | +43.314% |
| 2025-09-26 | 29.93 | 30.14 | 29.93 | 30.14 | +0.904% | 7,435 | +44.160% |
| 2025-09-25 | 30.02 | 30.02 | 29.75 | 29.87 | -1.631% | 4,802 | +45.463% |
| 2025-09-24 | 30.75 | 30.75 | 30.30 | 30.37 | -1.278% | 3,817 | +43.090% |
| 2025-09-23 | 31.08 | 31.08 | 30.76 | 30.76 | -0.822% | 2,873 | +41.262% |
| 2025-09-22 | 30.79 | 31.02 | 30.79 | 31.01 | +0.649% | 1,859 | +40.101% |
| 2025-09-19 | 31.12 | 31.12 | 30.81 | 30.81 | -0.827% | 2,660 | +41.011% |
| 2025-09-18 | 30.64 | 31.07 | 30.64 | 31.07 | +1.880% | 4,587 | +39.845% |
| 2025-09-17 | 30.73 | 31.08 | 30.36 | 30.50 | -0.338% | 4,510 | +42.475% |
| 2025-09-16 | 30.46 | 30.66 | 30.34 | 30.60 | +0.449% | 6,186 | +41.993% |
| 2025-09-15 | 30.58 | 30.58 | 30.43 | 30.46 | -0.248% | 9,755 | +42.631% |
| 2025-09-12 | 30.91 | 30.95 | 30.54 | 30.54 | -2.011% | 10,371 | +42.277% |
| 2025-09-11 | 30.93 | 31.17 | 30.93 | 31.17 | +2.411% | 3,166 | +39.416% |
| 2025-09-10 | 30.97 | 30.97 | 30.43 | 30.43 | -1.625% | 1,455 | +42.777% |
| 2025-09-09 | 32.00 | 32.00 | 30.84 | 30.93 | +0.229% | 39,542 | +40.456% |
| 2025-09-08 | 30.99 | 30.99 | 30.71 | 30.86 | -0.313% | 16,021 | +40.777% |
| 2025-09-05 | 31.05 | 31.05 | 30.69 | 30.96 | +1.186% | 2,331 | +40.336% |
| 2025-09-04 | 30.42 | 30.60 | 30.30 | 30.60 | +0.686% | 2,917 | +42.000% |
| 2025-09-03 | 30.58 | 30.58 | 30.19 | 30.39 | -0.132% | 2,925 | +42.975% |
| 2025-09-02 | 30.23 | 30.56 | 30.23 | 30.43 | -0.059% | 2,616 | +42.785% |
| 2025-08-29 | 30.27 | 30.45 | 30.27 | 30.45 | +0.360% | 7,484 | +42.702% |
| 2025-08-28 | 30.41 | 30.41 | 30.15 | 30.34 | -0.251% | 9,997 | +43.215% |
| 2025-08-27 | 30.34 | 30.42 | 30.31 | 30.42 | -0.155% | 4,133 | +42.856% |
| 2025-08-26 | 30.30 | 30.46 | 30.30 | 30.46 | +0.602% | 4,624 | +42.635% |
| 2025-08-25 | 30.82 | 30.84 | 30.27 | 30.28 | -1.872% | 8,715 | +43.494% |
| 2025-08-22 | 30.32 | 30.99 | 30.30 | 30.86 | +2.222% | 7,439 | +40.808% |
| 2025-08-21 | 30.14 | 30.37 | 30.06 | 30.19 | -0.429% | 6,678 | +43.936% |
| 2025-08-20 | 30.32 | 30.32 | 30.10 | 30.32 | +0.250% | 8,427 | +43.318% |
| 2025-08-19 | 30.26 | 30.50 | 30.22 | 30.24 | -0.173% | 4,904 | +43.676% |
| 2025-08-18 | 30.32 | 30.33 | 30.27 | 30.29 | +0.147% | 4,380 | +43.427% |
| 2025-08-15 | 30.20 | 30.25 | 30.15 | 30.25 | +1.044% | 1,848 | +43.638% |
| 2025-08-14 | 29.75 | 29.94 | 29.75 | 29.94 | -0.677% | 1,682 | +45.137% |
| 2025-08-13 | 29.49 | 30.15 | 29.49 | 30.14 | +2.660% | 18,681 | +44.154% |
| 2025-08-12 | 28.93 | 29.36 | 28.93 | 29.36 | +2.210% | 2,155 | +47.989% |
| 2025-08-11 | 28.85 | 28.85 | 28.65 | 28.73 | +0.019% | 1,376 | +51.258% |
| 2025-08-08 | 28.71 | 28.77 | 28.62 | 28.72 | +1.103% | 2,894 | +51.288% |
| 2025-08-07 | 28.42 | 28.42 | 28.14 | 28.41 | +0.969% | 8,214 | +52.957% |
| 2025-08-06 | 28.27 | 28.27 | 28.12 | 28.13 | -1.458% | 2,473 | +54.439% |
| 2025-08-05 | 28.69 | 28.69 | 28.52 | 28.55 | +0.614% | 4,541 | +52.187% |
| 2025-08-04 | 28.00 | 28.38 | 27.93 | 28.38 | +1.371% | 6,896 | +53.121% |
| 2025-08-01 | 27.76 | 28.00 | 27.68 | 27.99 | +0.152% | 15,027 | +55.220% |
| 2025-07-31 | 28.54 | 28.54 | 27.95 | 27.95 | -2.494% | 4,557 | +55.456% |
| 2025-07-30 | 28.95 | 28.96 | 28.50 | 28.66 | -0.578% | 2,627 | +51.578% |
| 2025-07-29 | 28.95 | 28.95 | 28.82 | 28.83 | -0.364% | 6,663 | +50.702% |
| 2025-07-28 | 29.49 | 29.49 | 28.93 | 28.94 | -1.012% | 1,822 | +50.153% |
| 2025-07-25 | 29.00 | 29.27 | 29.00 | 29.23 | +0.603% | 4,035 | +48.635% |
| 2025-07-24 | 29.19 | 29.28 | 29.02 | 29.06 | -0.726% | 4,077 | +49.531% |
| 2025-07-23 | 28.93 | 29.27 | 28.76 | 29.27 | +2.568% | 3,592 | +48.445% |
| 2025-07-22 | 28.27 | 28.54 | 28.22 | 28.54 | +3.427% | 3,476 | +52.257% |
| 2025-07-21 | 27.88 | 27.88 | 27.59 | 27.59 | -0.499% | 4,217 | +57.475% |
| 2025-07-18 | 28.20 | 28.22 | 27.72 | 27.73 | -1.080% | 3,941 | +56.689% |
| 2025-07-17 | 28.02 | 28.14 | 27.96 | 28.03 | -0.610% | 15,693 | +54.997% |
| 2025-07-16 | 28.12 | 28.21 | 27.92 | 28.20 | +0.753% | 8,263 | +54.051% |
| 2025-07-15 | 28.71 | 28.71 | 27.99 | 27.99 | -2.187% | 6,851 | +55.211% |
| 2025-07-14 | 28.62 | 28.73 | 28.62 | 28.62 | -0.447% | 1,899 | +51.817% |
| 2025-07-11 | 28.94 | 28.98 | 28.72 | 28.75 | -1.730% | 17,386 | +51.137% |
| 2025-07-10 | 28.93 | 29.38 | 28.93 | 29.25 | +1.096% | 6,343 | +48.522% |
| 2025-07-09 | 28.72 | 28.94 | 28.55 | 28.94 | +1.340% | 4,292 | +50.150% |
| 2025-07-08 | 28.29 | 28.65 | 28.29 | 28.56 | +1.204% | 1,807 | +52.162% |
| 2025-07-07 | 28.41 | 28.56 | 28.16 | 28.22 | -2.010% | 1,489 | +53.994% |
| 2025-07-03 | 28.87 | 28.87 | 28.69 | 28.79 | +0.049% | 7,918 | +50.899% |
| 2025-07-02 | 28.49 | 28.82 | 28.49 | 28.78 | +0.713% | 5,172 | +50.973% |
| 2025-07-01 | 28.25 | 28.98 | 28.25 | 28.58 | +0.179% | 4,658 | +52.049% |
| 2025-06-30 | 28.43 | 28.61 | 28.41 | 28.53 | +0.430% | 5,371 | +52.322% |
| 2025-06-27 | 28.29 | 28.49 | 28.20 | 28.40 | +0.222% | 5,730 | +52.976% |
| 2025-06-26 | 28.25 | 28.37 | 28.16 | 28.34 | +0.813% | 6,644 | +53.315% |
| 2025-06-25 | 28.03 | 28.16 | 27.91 | 28.11 | +0.059% | 4,819 | +54.562% |
| 2025-06-24 | 27.84 | 28.14 | 27.84 | 28.09 | +1.928% | 3,456 | +54.653% |
| 2025-06-23 | 27.28 | 27.56 | 27.10 | 27.56 | +0.225% | 4,173 | +57.635% |
| 2025-06-20 | 27.50 | 27.67 | 27.43 | 27.50 | -0.273% | 9,409 | +57.990% |
| 2025-06-18 | 26.12 | 27.71 | 26.12 | 27.58 | +0.503% | 5,512 | +57.559% |
| 2025-06-17 | 27.55 | 27.64 | 27.43 | 27.44 | -1.366% | 4,122 | +58.351% |
| 2025-06-16 | 27.80 | 27.98 | 27.67 | 27.82 | +0.902% | 38,151 | +56.187% |
| 2025-06-13 | 27.69 | 27.91 | 27.57 | 27.57 | -1.359% | 8,074 | +57.596% |
| 2025-06-12 | 27.94 | 28.09 | 27.88 | 27.95 | -0.363% | 2,422 | +55.454% |
| 2025-06-11 | 28.29 | 28.30 | 28.04 | 28.05 | -0.450% | 8,485 | +54.890% |
| 2025-06-10 | 27.93 | 28.20 | 27.93 | 28.18 | +1.057% | 8,856 | +54.193% |
| 2025-06-09 | 27.77 | 27.97 | 27.53 | 27.88 | +0.665% | 4,337 | +55.822% |
| 2025-06-06 | 27.71 | 27.88 | 27.55 | 27.70 | +1.239% | 20,283 | +56.859% |
| 2025-06-05 | 27.42 | 27.64 | 27.27 | 27.36 | -0.438% | 2,791 | +58.802% |
| 2025-06-04 | 27.49 | 27.58 | 27.48 | 27.48 | +0.599% | 4,980 | +58.107% |
| 2025-06-03 | 26.94 | 27.42 | 26.94 | 27.32 | +0.854% | 5,691 | +59.053% |
| 2025-06-02 | 27.05 | 27.10 | 26.93 | 27.09 | -0.268% | 1,848 | +60.412% |
| 2025-05-30 | 27.00 | 27.16 | 27.00 | 27.16 | -0.332% | 2,733 | +59.983% |
| 2025-05-29 | 27.23 | 27.25 | 27.21 | 27.25 | +0.837% | 2,490 | +59.451% |
| 2025-05-28 | 27.27 | 27.27 | 27.02 | 27.02 | -1.176% | 2,772 | +60.786% |
| 2025-05-27 | 27.19 | 27.43 | 27.19 | 27.35 | +2.336% | 1,822 | +58.895% |
| 2025-05-23 | 26.34 | 26.75 | 26.34 | 26.72 | -0.111% | 4,113 | +62.606% |
| 2025-05-22 | 26.75 | 26.87 | 26.73 | 26.75 | -0.035% | 1,446 | +62.425% |
| 2025-05-21 | 27.38 | 27.47 | 26.75 | 26.76 | -2.996% | 4,403 | +62.368% |
| 2025-05-20 | 27.52 | 27.66 | 27.48 | 27.59 | +0.285% | 1,890 | +57.503% |
| 2025-05-19 | 27.20 | 27.51 | 27.20 | 27.51 | +0.220% | 4,465 | +57.951% |
| 2025-05-16 | 27.27 | 27.45 | 27.23 | 27.45 | +1.750% | 2,918 | +58.298% |
| 2025-05-15 | 26.68 | 26.98 | 26.58 | 26.98 | +1.185% | 4,761 | +61.069% |
| 2025-05-14 | 27.30 | 27.34 | 26.66 | 26.66 | -2.548% | 13,408 | +62.978% |
| 2025-05-13 | 27.56 | 27.65 | 27.36 | 27.36 | -0.190% | 4,572 | +58.825% |
| 2025-05-12 | 27.14 | 27.43 | 27.14 | 27.41 | +3.430% | 3,969 | +58.523% |
| 2025-05-09 | 26.90 | 26.91 | 26.50 | 26.50 | -1.681% | 2,862 | +63.961% |
| 2025-05-08 | 26.84 | 27.23 | 26.67 | 26.95 | +0.593% | 7,029 | +61.204% |
| 2025-05-07 | 26.64 | 26.80 | 26.43 | 26.79 | +0.814% | 5,806 | +62.160% |
| 2025-05-06 | 26.83 | 26.96 | 26.58 | 26.58 | -2.574% | 4,718 | +63.481% |
| 2025-05-05 | 27.23 | 27.36 | 27.20 | 27.28 | -0.654% | 3,260 | +59.273% |
| 2025-05-02 | 27.54 | 27.57 | 27.32 | 27.46 | +2.766% | 4,448 | +58.232% |
| 2025-05-01 | 26.66 | 27.02 | 26.65 | 26.72 | -1.073% | 7,170 | +62.608% |
| 2025-04-30 | 26.89 | 27.01 | 26.68 | 27.01 | -0.113% | 4,008 | +60.863% |
| 2025-04-29 | 26.74 | 27.15 | 26.74 | 27.04 | +0.674% | 7,112 | +60.681% |
| 2025-04-28 | 26.91 | 27.18 | 26.67 | 26.86 | -0.149% | 10,319 | +61.764% |
| 2025-04-25 | 26.67 | 26.90 | 26.57 | 26.90 | +0.185% | 13,829 | +61.524% |
| 2025-04-24 | 26.16 | 26.85 | 26.16 | 26.85 | +2.585% | 5,002 | +61.822% |
| 2025-04-23 | 26.64 | 26.75 | 26.17 | 26.17 | +2.355% | 5,452 | +66.005% |
| 2025-04-22 | 25.16 | 25.64 | 25.16 | 25.57 | +2.369% | 3,161 | +69.915% |
| 2025-04-21 | 25.12 | 25.12 | 24.76 | 24.98 | -1.470% | 8,328 | +73.939% |
| 2025-04-17 | 25.28 | 25.39 | 25.28 | 25.35 | -0.247% | 8,319 | +71.383% |
| 2025-04-16 | 25.51 | 25.51 | 25.22 | 25.42 | -1.175% | 4,435 | +70.960% |
| 2025-04-15 | 25.80 | 26.06 | 25.66 | 25.72 | -0.728% | 3,506 | +68.951% |
| 2025-04-14 | 25.99 | 25.99 | 25.64 | 25.91 | 0.000% | 5,782 | +67.721% |