IBLC
iShares Blockchain and Tech ETF
stockNYSEETF
At CloseOct 2, 2026
45.91USD+0.491%(+0.22)900
45.94Bid46.29Ask0.35SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
45.91USD-0.338%(-0.16)
IBLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.02 | 47.60 | 45.56 | 45.91 | +0.491% | 5,789 | 0.000% |
| 2026-10-01 | 45.69 | 45.96 | 44.91 | 45.69 | +0.004% | 9,857 | +0.491% |
| 2026-09-30 | 47.46 | 47.46 | 45.69 | 45.69 | -2.120% | 2,787 | +0.495% |
| 2026-09-29 | 47.20 | 47.54 | 46.68 | 46.68 | -0.855% | 7,866 | -1.635% |
| 2026-09-28 | 48.05 | 48.49 | 47.08 | 47.08 | -3.126% | 22,857 | -2.476% |
| 2026-09-25 | 50.06 | 50.06 | 48.34 | 48.60 | -2.579% | 3,111 | -5.524% |
| 2026-09-24 | 49.43 | 49.98 | 49.32 | 49.89 | -0.490% | 2,499 | -7.961% |
| 2026-09-23 | 50.80 | 51.38 | 50.12 | 50.13 | -2.468% | 9,936 | -8.412% |
| 2026-09-22 | 50.61 | 51.54 | 50.61 | 51.40 | +1.002% | 6,649 | -10.673% |
| 2026-09-21 | 51.12 | 51.22 | 50.53 | 50.89 | +2.975% | 12,468 | -9.777% |
| 2026-09-18 | 47.25 | 49.42 | 47.25 | 49.42 | +7.087% | 7,979 | -7.094% |
| 2026-09-17 | 46.00 | 46.42 | 45.50 | 46.15 | +3.753% | 8,348 | -0.509% |
| 2026-09-16 | 45.14 | 45.42 | 43.77 | 44.48 | -0.714% | 26,312 | +3.225% |
| 2026-09-15 | 46.41 | 46.41 | 44.35 | 44.80 | -5.205% | 25,925 | +2.487% |
| 2026-09-14 | 46.05 | 47.47 | 46.05 | 47.26 | +0.066% | 7,447 | -2.847% |
| 2026-09-11 | 46.78 | 47.86 | 46.78 | 47.23 | +2.167% | 1,965 | -2.783% |
| 2026-09-10 | 46.46 | 47.02 | 46.23 | 46.23 | -2.762% | 41,321 | -0.676% |
| 2026-09-09 | 48.92 | 49.12 | 47.54 | 47.54 | -1.959% | 43,156 | -3.420% |
| 2026-09-08 | 48.66 | 49.20 | 48.49 | 48.49 | +0.554% | 6,788 | -5.312% |
| 2026-09-04 | 47.24 | 48.22 | 47.24 | 48.22 | +0.089% | 8,356 | -4.787% |
| 2026-09-03 | 46.08 | 48.18 | 46.08 | 48.18 | +8.027% | 41,424 | -4.703% |
| 2026-09-02 | 44.15 | 44.69 | 44.05 | 44.60 | +1.244% | 3,341 | +2.947% |
| 2026-09-01 | 44.72 | 44.75 | 43.85 | 44.05 | -4.150% | 9,463 | +4.228% |
| 2026-08-31 | 44.61 | 45.98 | 44.48 | 45.96 | +2.641% | 5,430 | -0.097% |
| 2026-08-28 | 46.64 | 46.64 | 44.49 | 44.78 | -6.277% | 18,927 | +2.541% |
| 2026-08-27 | 47.42 | 48.36 | 46.95 | 47.77 | +2.919% | 13,302 | -3.895% |
| 2026-08-26 | 46.55 | 46.62 | 46.13 | 46.42 | -1.978% | 24,290 | -1.089% |
| 2026-08-25 | 45.33 | 47.51 | 45.33 | 47.36 | +4.307% | 17,371 | -3.045% |
| 2026-08-24 | 46.03 | 46.46 | 45.40 | 45.40 | -1.431% | 11,194 | +1.131% |
| 2026-08-21 | 47.00 | 47.36 | 45.60 | 46.06 | +1.061% | 13,522 | -0.316% |
| 2026-08-20 | 44.84 | 45.62 | 44.62 | 45.58 | +4.291% | 17,878 | +0.741% |
| 2026-08-19 | 42.55 | 44.45 | 41.79 | 43.70 | +3.166% | 9,025 | +5.064% |
| 2026-08-18 | 43.38 | 43.38 | 42.22 | 42.36 | -4.250% | 5,261 | +8.391% |
| 2026-08-17 | 43.81 | 44.45 | 43.81 | 44.24 | +1.339% | 8,624 | +3.785% |
| 2026-08-14 | 43.30 | 43.87 | 43.30 | 43.66 | +0.099% | 5,796 | +5.174% |
| 2026-08-13 | 43.81 | 44.53 | 43.04 | 43.61 | -0.200% | 15,050 | +5.278% |
| 2026-08-12 | 44.53 | 44.53 | 43.28 | 43.70 | +1.927% | 7,697 | +5.067% |
| 2026-08-11 | 43.13 | 43.45 | 42.73 | 42.87 | +1.091% | 7,038 | +7.092% |
| 2026-08-10 | 43.63 | 43.63 | 42.41 | 42.41 | -2.935% | 17,229 | +8.260% |
| 2026-08-07 | 43.52 | 43.69 | 43.20 | 43.69 | +1.546% | 3,735 | +5.082% |
| 2026-08-06 | 42.84 | 44.02 | 42.69 | 43.03 | -1.667% | 8,330 | +6.707% |
| 2026-08-05 | 45.16 | 45.16 | 43.75 | 43.76 | -2.672% | 9,754 | +4.928% |
| 2026-08-04 | 44.09 | 45.39 | 44.09 | 44.96 | +0.490% | 8,645 | +2.124% |
| 2026-08-03 | 42.78 | 45.03 | 42.78 | 44.74 | +3.183% | 7,929 | +2.625% |
| 2026-07-31 | 43.40 | 43.74 | 42.51 | 43.36 | -2.867% | 7,834 | +5.891% |
| 2026-07-30 | 43.31 | 44.81 | 43.31 | 44.64 | +11.211% | 17,486 | +2.855% |
| 2026-07-29 | 43.07 | 43.07 | 40.14 | 40.14 | -7.310% | 12,043 | +14.385% |
| 2026-07-28 | 41.69 | 43.62 | 41.69 | 43.31 | -2.209% | 17,684 | +6.024% |
| 2026-07-27 | 45.14 | 45.56 | 43.47 | 44.28 | +0.031% | 9,678 | +3.682% |
| 2026-07-24 | 45.80 | 45.80 | 44.27 | 44.27 | -4.044% | 4,797 | +3.714% |
| 2026-07-23 | 45.92 | 47.09 | 45.69 | 46.14 | -0.774% | 3,402 | -0.479% |
| 2026-07-22 | 45.87 | 47.30 | 45.87 | 46.50 | -0.736% | 2,557 | -1.250% |
| 2026-07-21 | 45.60 | 47.34 | 45.60 | 46.84 | +5.227% | 6,345 | -1.976% |
| 2026-07-20 | 43.73 | 45.00 | 43.62 | 44.51 | +6.166% | 8,242 | +3.147% |
| 2026-07-17 | 41.12 | 42.18 | 40.50 | 41.93 | -1.707% | 6,327 | +9.507% |
| 2026-07-16 | 44.16 | 44.16 | 42.47 | 42.66 | -5.374% | 15,651 | +7.638% |
| 2026-07-15 | 45.30 | 45.63 | 43.81 | 45.08 | +1.222% | 34,621 | +1.853% |
| 2026-07-14 | 45.19 | 45.19 | 44.00 | 44.53 | +0.075% | 4,729 | +3.098% |
| 2026-07-13 | 45.20 | 45.40 | 44.24 | 44.50 | -3.545% | 6,054 | +3.175% |
| 2026-07-10 | 47.38 | 47.38 | 46.07 | 46.14 | -0.701% | 4,063 | -0.483% |
| 2026-07-09 | 46.66 | 47.10 | 46.46 | 46.46 | +1.006% | 2,572 | -1.181% |
| 2026-07-08 | 44.72 | 46.00 | 44.47 | 46.00 | +1.670% | 27,012 | -0.186% |
| 2026-07-07 | 46.49 | 46.68 | 44.90 | 45.24 | -4.789% | 19,528 | +1.481% |
| 2026-07-06 | 46.47 | 48.03 | 46.47 | 47.52 | +4.843% | 8,616 | -3.379% |
| 2026-07-02 | 47.14 | 48.02 | 45.02 | 45.32 | -3.482% | 7,798 | +1.301% |
| 2026-07-01 | 47.20 | 48.05 | 46.40 | 46.96 | -2.431% | 54,320 | -2.227% |
| 2026-06-30 | 48.33 | 48.42 | 47.57 | 48.13 | -2.004% | 16,237 | -4.604% |
| 2026-06-29 | 50.12 | 50.12 | 47.70 | 49.11 | -0.714% | 9,982 | -6.515% |
| 2026-06-26 | 47.16 | 49.58 | 47.03 | 49.47 | +1.907% | 9,204 | -7.182% |
| 2026-06-25 | 48.39 | 49.24 | 48.14 | 48.54 | -2.349% | 13,026 | -5.412% |
| 2026-06-24 | 51.93 | 51.93 | 48.94 | 49.71 | -4.490% | 30,164 | -7.634% |
| 2026-06-23 | 50.70 | 52.90 | 50.59 | 52.05 | -2.189% | 30,027 | -11.781% |
| 2026-06-22 | 54.08 | 55.86 | 53.20 | 53.21 | -0.698% | 11,669 | -13.712% |
| 2026-06-18 | 53.88 | 53.88 | 52.80 | 53.58 | +2.481% | 5,148 | -14.314% |
| 2026-06-17 | 52.90 | 54.62 | 52.29 | 52.29 | -1.513% | 10,652 | -12.188% |
| 2026-06-16 | 53.39 | 54.33 | 53.09 | 53.09 | -1.337% | 4,781 | -13.517% |
| 2026-06-15 | 53.91 | 54.52 | 53.69 | 53.81 | +4.101% | 16,234 | -14.673% |
| 2026-06-12 | 50.96 | 53.00 | 50.89 | 51.69 | +1.774% | 9,055 | -11.174% |
| 2026-06-11 | 47.81 | 50.96 | 47.81 | 50.79 | +6.835% | 61,878 | -9.598% |
| 2026-06-10 | 49.17 | 50.25 | 47.54 | 47.54 | -4.308% | 6,873 | -3.420% |
| 2026-06-09 | 51.88 | 51.88 | 47.57 | 49.68 | -3.120% | 28,699 | -7.580% |
| 2026-06-08 | 49.99 | 51.52 | 49.48 | 51.28 | +5.734% | 16,569 | -10.464% |
| 2026-06-05 | 51.63 | 51.63 | 47.40 | 48.50 | -9.503% | 32,569 | -5.329% |
| 2026-06-04 | 52.77 | 54.06 | 52.38 | 53.59 | -1.012% | 22,596 | -14.326% |
| 2026-06-03 | 54.33 | 56.31 | 54.08 | 54.14 | -3.001% | 21,370 | -15.193% |
| 2026-06-02 | 55.81 | 56.94 | 55.45 | 55.81 | -0.188% | 9,986 | -17.738% |
| 2026-06-01 | 54.46 | 56.80 | 53.75 | 55.92 | +0.758% | 17,270 | -17.893% |
| 2026-05-29 | 55.27 | 55.50 | 53.74 | 55.50 | +0.183% | 12,331 | -17.271% |
| 2026-05-28 | 54.09 | 55.48 | 53.41 | 55.40 | +1.687% | 7,800 | -17.119% |
| 2026-05-27 | 53.07 | 54.78 | 52.38 | 54.48 | +2.732% | 10,702 | -15.721% |
| 2026-05-26 | 53.34 | 53.92 | 52.95 | 53.03 | +1.868% | 8,825 | -13.418% |
| 2026-05-22 | 52.29 | 52.88 | 51.99 | 52.06 | -1.125% | 8,468 | -11.801% |
| 2026-05-21 | 50.25 | 52.65 | 50.25 | 52.65 | +5.384% | 10,951 | -12.793% |
| 2026-05-20 | 48.98 | 50.47 | 48.79 | 49.96 | +3.110% | 14,272 | -8.098% |
| 2026-05-19 | 48.19 | 49.12 | 47.00 | 48.45 | -1.478% | 13,491 | -5.239% |
| 2026-05-18 | 50.23 | 50.23 | 47.69 | 49.18 | -2.813% | 25,607 | -6.640% |
| 2026-05-15 | 52.18 | 52.18 | 50.60 | 50.60 | -6.081% | 17,904 | -9.267% |
| 2026-05-14 | 52.53 | 54.89 | 52.01 | 53.88 | +2.007% | 9,298 | -14.784% |
| 2026-05-13 | 52.85 | 53.27 | 51.86 | 52.82 | +0.491% | 20,762 | -13.074% |
| 2026-05-12 | 52.70 | 53.63 | 50.48 | 52.56 | -2.055% | 25,641 | -12.648% |
| 2026-05-11 | 51.34 | 54.84 | 50.58 | 53.66 | +3.238% | 40,070 | -14.443% |
| 2026-05-08 | 52.10 | 52.10 | 50.61 | 51.98 | +1.772% | 14,641 | -11.672% |
| 2026-05-07 | 52.30 | 52.30 | 50.17 | 51.08 | -3.846% | 25,127 | -10.107% |
| 2026-05-06 | 51.22 | 53.18 | 51.09 | 53.12 | +7.391% | 24,527 | -13.565% |
| 2026-05-05 | 48.63 | 49.46 | 48.21 | 49.46 | +3.720% | 13,941 | -7.176% |
| 2026-05-04 | 46.27 | 47.99 | 46.27 | 47.69 | +4.504% | 21,807 | -3.723% |
| 2026-05-01 | 45.53 | 46.30 | 45.49 | 45.63 | +1.500% | 13,624 | +0.613% |
| 2026-04-30 | 43.98 | 44.96 | 43.81 | 44.96 | +3.563% | 8,914 | +2.123% |
| 2026-04-29 | 44.15 | 44.15 | 42.83 | 43.41 | -1.943% | 6,922 | +5.761% |
| 2026-04-28 | 44.04 | 44.27 | 43.42 | 44.27 | -2.632% | 8,230 | +3.706% |
| 2026-04-27 | 46.23 | 46.51 | 45.19 | 45.47 | -2.067% | 9,468 | +0.977% |
| 2026-04-24 | 47.19 | 47.39 | 46.32 | 46.43 | +0.043% | 12,129 | -1.111% |
| 2026-04-23 | 46.30 | 47.23 | 45.44 | 46.41 | -0.727% | 12,325 | -1.068% |
| 2026-04-22 | 46.00 | 46.80 | 46.00 | 46.75 | +4.925% | 26,525 | -1.788% |
| 2026-04-21 | 46.60 | 46.60 | 44.56 | 44.56 | -4.367% | 9,516 | +3.049% |
| 2026-04-20 | 45.27 | 46.59 | 45.00 | 46.59 | +0.844% | 35,777 | -1.450% |
| 2026-04-17 | 45.83 | 46.41 | 45.56 | 46.20 | +3.177% | 22,356 | -0.618% |
| 2026-04-16 | 44.50 | 44.78 | 43.47 | 44.78 | +0.714% | 16,475 | +2.539% |
| 2026-04-15 | 43.95 | 44.46 | 43.30 | 44.46 | +0.977% | 14,070 | +3.271% |
| 2026-04-14 | 43.16 | 44.72 | 43.16 | 44.03 | +5.096% | 66,126 | +4.280% |
| 2026-04-13 | 39.27 | 41.97 | 39.27 | 41.90 | +4.907% | 10,578 | +9.594% |
| 2026-04-10 | 39.89 | 40.73 | 39.89 | 39.94 | +1.410% | 13,095 | +14.972% |
| 2026-04-09 | 39.32 | 40.35 | 38.71 | 39.38 | -0.505% | 11,329 | +16.593% |
| 2026-04-08 | 40.39 | 40.60 | 39.19 | 39.58 | +4.213% | 32,120 | +16.004% |
| 2026-04-07 | 37.06 | 37.98 | 36.30 | 37.98 | +1.267% | 16,461 | +20.891% |
| 2026-04-06 | 37.10 | 37.79 | 37.10 | 37.50 | +2.249% | 12,492 | +22.422% |
| 2026-04-02 | 35.24 | 36.68 | 34.70 | 36.68 | +0.521% | 16,239 | +25.175% |
| 2026-04-01 | 37.26 | 37.26 | 36.25 | 36.49 | -0.137% | 14,446 | +25.827% |
| 2026-03-31 | 34.99 | 36.62 | 34.91 | 36.54 | +6.562% | 13,548 | +25.655% |
| 2026-03-30 | 36.64 | 36.64 | 33.88 | 34.29 | -4.271% | 18,778 | +33.900% |
| 2026-03-27 | 37.12 | 37.17 | 35.57 | 35.82 | -5.288% | 15,088 | +28.181% |
| 2026-03-26 | 39.26 | 39.50 | 37.72 | 37.82 | -5.831% | 16,594 | +21.402% |
| 2026-03-25 | 40.80 | 40.89 | 39.81 | 40.16 | +2.219% | 7,003 | +14.323% |
| 2026-03-24 | 40.99 | 41.09 | 38.70 | 39.29 | -4.520% | 15,555 | +16.860% |
| 2026-03-23 | 40.53 | 42.00 | 40.53 | 41.15 | +2.542% | 14,211 | +11.578% |
| 2026-03-20 | 41.14 | 41.31 | 39.47 | 40.13 | -2.668% | 16,568 | +14.414% |
| 2026-03-19 | 40.25 | 41.67 | 39.77 | 41.23 | -0.770% | 61,715 | +11.361% |
| 2026-03-18 | 42.14 | 42.31 | 41.55 | 41.55 | -2.670% | 18,600 | +10.504% |
| 2026-03-17 | 42.20 | 43.28 | 42.05 | 42.69 | +0.329% | 31,929 | +7.553% |
| 2026-03-16 | 42.02 | 42.70 | 41.93 | 42.55 | +5.244% | 12,802 | +7.907% |
| 2026-03-13 | 41.28 | 41.92 | 40.18 | 40.43 | +0.748% | 64,830 | +13.565% |
| 2026-03-12 | 40.22 | 40.42 | 39.52 | 40.13 | -1.874% | 9,640 | +14.414% |
| 2026-03-11 | 40.62 | 41.52 | 40.53 | 40.90 | +1.104% | 15,116 | +12.270% |
| 2026-03-10 | 40.51 | 41.25 | 40.22 | 40.45 | +0.984% | 14,222 | +13.509% |
| 2026-03-09 | 38.42 | 40.12 | 38.28 | 40.06 | +4.258% | 17,558 | +14.625% |
| 2026-03-06 | 39.54 | 39.83 | 38.42 | 38.42 | -5.741% | 14,620 | +19.506% |
| 2026-03-05 | 41.10 | 41.78 | 39.90 | 40.76 | -2.698% | 36,002 | +12.645% |
| 2026-03-04 | 40.26 | 42.00 | 40.26 | 41.89 | +7.742% | 70,757 | +9.607% |
| 2026-03-03 | 38.56 | 39.69 | 38.09 | 38.88 | -3.042% | 21,836 | +18.092% |
| 2026-03-02 | 37.86 | 40.56 | 37.84 | 40.10 | +3.164% | 56,298 | +14.500% |
| 2026-02-27 | 39.47 | 39.67 | 38.29 | 38.87 | -3.739% | 12,503 | +18.123% |
| 2026-02-26 | 40.51 | 41.18 | 39.79 | 40.38 | -0.664% | 15,325 | +13.706% |
| 2026-02-25 | 40.50 | 41.41 | 40.11 | 40.65 | +4.418% | 20,390 | +12.950% |
| 2026-02-24 | 37.15 | 39.13 | 36.85 | 38.93 | +4.045% | 14,240 | +17.941% |
| 2026-02-23 | 37.45 | 37.77 | 36.96 | 37.42 | -1.610% | 16,458 | +22.712% |
| 2026-02-20 | 38.29 | 39.32 | 37.61 | 38.03 | -1.614% | 13,884 | +20.736% |
| 2026-02-19 | 37.76 | 38.65 | 37.50 | 38.65 | +0.605% | 17,821 | +18.787% |
| 2026-02-18 | 38.06 | 39.22 | 37.81 | 38.42 | +0.340% | 16,763 | +19.506% |
| 2026-02-17 | 38.38 | 38.54 | 37.32 | 38.29 | -1.289% | 33,703 | +19.912% |
| 2026-02-13 | 38.03 | 39.57 | 37.34 | 38.79 | +3.495% | 24,189 | +18.366% |
| 2026-02-12 | 38.98 | 38.98 | 36.86 | 37.48 | -3.052% | 43,302 | +22.503% |
| 2026-02-11 | 39.87 | 39.87 | 37.84 | 38.66 | -2.767% | 31,133 | +18.764% |
| 2026-02-10 | 39.97 | 40.81 | 39.76 | 39.76 | -2.262% | 24,813 | +15.479% |
| 2026-02-09 | 38.09 | 40.77 | 38.09 | 40.68 | +5.827% | 36,847 | +12.867% |
| 2026-02-06 | 36.17 | 38.55 | 35.99 | 38.44 | +12.201% | 33,704 | +19.444% |
| 2026-02-05 | 36.78 | 37.69 | 34.14 | 34.26 | -9.937% | 45,907 | +34.017% |
| 2026-02-04 | 40.59 | 40.59 | 36.96 | 38.04 | -8.733% | 59,938 | +20.700% |
| 2026-02-03 | 42.45 | 42.64 | 40.00 | 41.68 | -1.117% | 53,459 | +10.159% |
| 2026-02-02 | 42.00 | 43.06 | 41.70 | 42.15 | -2.191% | 26,437 | +8.929% |
| 2026-01-30 | 44.82 | 44.82 | 42.71 | 43.09 | -5.865% | 46,722 | +6.542% |
| 2026-01-29 | 47.01 | 47.02 | 44.59 | 45.78 | -3.641% | 18,988 | +0.293% |
| 2026-01-28 | 47.83 | 48.07 | 46.88 | 47.51 | +0.486% | 14,898 | -3.359% |
| 2026-01-27 | 45.51 | 47.56 | 45.24 | 47.28 | +4.857% | 21,697 | -2.889% |
| 2026-01-26 | 46.16 | 46.57 | 45.09 | 45.09 | -3.074% | 27,220 | +1.828% |
| 2026-01-23 | 45.17 | 47.50 | 44.50 | 46.52 | +2.152% | 25,364 | -1.302% |
| 2026-01-22 | 46.61 | 46.93 | 45.47 | 45.54 | -1.172% | 51,224 | +0.822% |
| 2026-01-21 | 46.25 | 47.53 | 44.44 | 46.08 | +0.174% | 47,322 | -0.360% |
| 2026-01-20 | 46.51 | 47.17 | 45.54 | 46.00 | -5.037% | 124,413 | -0.186% |
| 2026-01-16 | 47.07 | 48.77 | 46.80 | 48.44 | +3.926% | 19,483 | -5.214% |
| 2026-01-15 | 48.23 | 48.23 | 46.61 | 46.61 | -2.838% | 24,095 | -1.493% |
| 2026-01-14 | 47.88 | 48.60 | 47.40 | 47.97 | +0.993% | 23,071 | -4.288% |
| 2026-01-13 | 47.33 | 47.78 | 46.62 | 47.50 | +1.561% | 37,107 | -3.338% |
| 2026-01-12 | 45.27 | 47.19 | 45.15 | 46.77 | +2.627% | 35,131 | -1.830% |
| 2026-01-09 | 45.67 | 46.28 | 45.17 | 45.57 | +0.492% | 16,287 | +0.749% |
| 2026-01-08 | 44.43 | 45.89 | 44.17 | 45.35 | +1.409% | 41,207 | +1.244% |
| 2026-01-07 | 45.60 | 45.74 | 44.59 | 44.72 | -2.677% | 27,933 | +2.671% |
| 2026-01-06 | 46.63 | 46.68 | 44.76 | 45.95 | -1.374% | 43,049 | -0.078% |
| 2026-01-05 | 45.28 | 46.90 | 45.20 | 46.59 | +5.646% | 73,457 | -1.450% |
| 2026-01-02 | 41.95 | 44.10 | 41.64 | 44.10 | +7.798% | 20,114 | +4.114% |
| 2025-12-31 | 41.65 | 41.82 | 40.85 | 40.91 | -1.184% | 16,541 | +12.232% |
| 2025-12-30 | 42.33 | 42.53 | 41.40 | 41.40 | -1.756% | 62,797 | +10.904% |
| 2025-12-29 | 42.00 | 43.40 | 42.00 | 42.14 | -0.754% | 51,864 | +8.957% |
| 2025-12-26 | 43.73 | 43.73 | 42.26 | 42.46 | -2.637% | 13,581 | +8.135% |
| 2025-12-24 | 43.57 | 43.65 | 43.11 | 43.61 | -0.229% | 24,740 | +5.284% |
| 2025-12-23 | 43.59 | 44.24 | 43.34 | 43.71 | -1.576% | 36,285 | +5.043% |
| 2025-12-22 | 45.00 | 45.62 | 44.41 | 44.41 | +1.358% | 66,554 | +3.387% |
| 2025-12-19 | 42.08 | 43.95 | 42.08 | 43.81 | +6.064% | 37,469 | +4.791% |
| 2025-12-18 | 42.17 | 42.93 | 41.31 | 41.31 | +1.703% | 75,844 | +11.146% |
| 2025-12-17 | 43.13 | 43.54 | 40.58 | 40.62 | -4.696% | 52,755 | +13.038% |
| 2025-12-16 | 41.93 | 42.66 | 41.39 | 42.62 | -4.117% | 56,353 | +7.729% |
| 2025-12-15 | 48.15 | 48.25 | 44.40 | 44.45 | -7.761% | 68,631 | +3.294% |
| 2025-12-12 | 50.82 | 51.59 | 47.95 | 48.19 | -5.194% | 58,625 | -4.722% |
| 2025-12-11 | 50.03 | 50.97 | 48.76 | 50.83 | -0.353% | 77,728 | -9.671% |
| 2025-12-10 | 51.15 | 51.92 | 50.45 | 51.01 | -1.220% | 43,199 | -9.990% |
| 2025-12-09 | 49.97 | 52.70 | 49.57 | 51.64 | +2.542% | 33,073 | -11.088% |
| 2025-12-08 | 50.54 | 50.54 | 49.48 | 50.36 | +1.512% | 22,866 | -8.828% |
| 2025-12-05 | 50.60 | 50.60 | 49.61 | 49.61 | -2.773% | 12,004 | -7.450% |
| 2025-12-04 | 49.41 | 51.04 | 49.41 | 51.02 | +2.357% | 17,038 | -10.016% |
| 2025-12-03 | 48.05 | 49.85 | 47.93 | 49.85 | +4.005% | 15,710 | -7.895% |
| 2025-12-02 | 49.31 | 50.23 | 47.93 | 47.93 | -2.083% | 39,111 | -4.206% |
| 2025-12-01 | 48.14 | 49.39 | 47.78 | 48.95 | -2.684% | 38,549 | -6.202% |
| 2025-11-28 | 49.77 | 51.04 | 49.77 | 50.30 | +3.582% | 39,363 | -8.719% |
| 2025-11-26 | 47.37 | 48.80 | 46.84 | 48.56 | +4.395% | 79,367 | -5.449% |
| 2025-11-25 | 45.54 | 46.61 | 44.32 | 46.52 | -0.576% | 46,265 | -1.294% |
| 2025-11-24 | 43.98 | 46.79 | 43.98 | 46.79 | +8.301% | 54,643 | -1.863% |
| 2025-11-21 | 42.71 | 43.48 | 41.27 | 43.20 | +0.043% | 40,513 | +6.283% |
| 2025-11-20 | 47.45 | 47.96 | 43.14 | 43.18 | -4.972% | 47,077 | +6.329% |
| 2025-11-19 | 46.59 | 47.40 | 44.65 | 45.44 | -2.935% | 73,194 | +1.042% |
| 2025-11-18 | 45.68 | 47.55 | 45.54 | 46.81 | +1.282% | 83,298 | -1.923% |
| 2025-11-17 | 47.02 | 48.04 | 45.49 | 46.22 | -2.608% | 64,481 | -0.666% |
| 2025-11-14 | 46.68 | 49.48 | 46.21 | 47.46 | -2.446% | 149,811 | -3.257% |
| 2025-11-13 | 51.86 | 52.08 | 48.28 | 48.65 | -8.294% | 110,799 | -5.623% |
| 2025-11-12 | 55.01 | 55.09 | 52.39 | 53.05 | -2.464% | 29,845 | -13.451% |
| 2025-11-11 | 56.01 | 56.01 | 54.08 | 54.39 | -4.746% | 28,647 | -15.583% |
| 2025-11-10 | 59.14 | 59.63 | 56.73 | 57.10 | +0.848% | 54,611 | -19.590% |
| 2025-11-07 | 55.20 | 56.95 | 53.50 | 56.62 | -0.141% | 65,987 | -18.908% |
| 2025-11-06 | 61.05 | 61.05 | 56.59 | 56.70 | -7.420% | 54,673 | -19.022% |
| 2025-11-05 | 59.84 | 61.50 | 59.67 | 61.24 | +4.051% | 57,892 | -25.031% |
| 2025-11-04 | 59.48 | 62.29 | 58.43 | 58.86 | -5.673% | 30,809 | -21.994% |
| 2025-11-03 | 64.28 | 64.40 | 61.11 | 62.40 | +1.284% | 32,349 | -26.419% |
| 2025-10-31 | 62.17 | 63.00 | 60.73 | 61.61 | +2.086% | 34,302 | -25.475% |
| 2025-10-30 | 61.45 | 62.08 | 60.35 | 60.35 | -4.296% | 33,719 | -23.920% |
| 2025-10-29 | 64.53 | 64.53 | 62.23 | 63.06 | -1.536% | 33,393 | -27.188% |
| 2025-10-28 | 65.18 | 66.48 | 63.95 | 64.04 | -2.312% | 66,545 | -28.307% |
| 2025-10-27 | 65.58 | 65.81 | 64.48 | 65.56 | +2.915% | 53,131 | -29.964% |
| 2025-10-24 | 61.80 | 63.78 | 61.50 | 63.70 | +6.847% | 34,900 | -27.923% |
| 2025-10-23 | 57.90 | 60.06 | 57.76 | 59.62 | +3.690% | 19,690 | -22.988% |
| 2025-10-22 | 60.30 | 60.86 | 55.75 | 57.50 | -6.278% | 52,940 | -20.147% |
| 2025-10-21 | 63.09 | 63.09 | 61.05 | 61.35 | -3.242% | 24,317 | -25.160% |
| 2025-10-20 | 63.68 | 65.07 | 62.56 | 63.41 | +3.385% | 29,135 | -27.587% |
| 2025-10-17 | 59.96 | 61.47 | 59.19 | 61.33 | -1.367% | 48,651 | -25.136% |
| 2025-10-16 | 66.40 | 66.40 | 62.16 | 62.18 | -5.829% | 34,668 | -26.159% |
| 2025-10-15 | 66.61 | 67.48 | 64.38 | 66.03 | +1.582% | 22,739 | -30.463% |
| 2025-10-14 | 62.15 | 66.58 | 60.53 | 65.00 | +1.340% | 48,059 | -29.363% |
| 2025-10-13 | 63.67 | 64.30 | 62.82 | 64.14 | +4.090% | 26,827 | -28.416% |
| 2025-10-10 | 67.07 | 68.77 | 61.07 | 61.62 | -5.924% | 63,314 | -25.488% |
| 2025-10-09 | 64.87 | 65.50 | 63.58 | 65.50 | +1.803% | 39,895 | -29.902% |
| 2025-10-08 | 63.42 | 64.56 | 62.39 | 64.34 | +2.257% | 40,304 | -28.638% |
| 2025-10-07 | 64.38 | 64.38 | 60.47 | 62.92 | +0.116% | 43,866 | -27.027% |
| 2025-10-06 | 62.33 | 62.98 | 61.78 | 62.85 | +5.868% | 38,253 | -26.943% |
| 2025-10-03 | 59.12 | 60.91 | 58.44 | 59.36 | +1.350% | 39,750 | -22.656% |
| 2025-10-02 | 57.15 | 58.82 | 56.83 | 58.57 | +4.972% | 22,548 | -21.612% |
| 2025-10-01 | 55.86 | 56.46 | 55.31 | 55.80 | +0.744% | 28,348 | -17.714% |
| 2025-09-30 | 55.10 | 55.60 | 54.76 | 55.39 | +0.360% | 20,232 | -17.102% |
| 2025-09-29 | 53.08 | 55.27 | 53.08 | 55.19 | +6.274% | 18,631 | -16.804% |
| 2025-09-26 | 52.18 | 52.34 | 50.16 | 51.93 | -0.745% | 44,925 | -11.584% |
| 2025-09-25 | 53.04 | 53.93 | 51.59 | 52.32 | -4.451% | 13,582 | -12.243% |
| 2025-09-24 | 54.92 | 55.80 | 54.30 | 54.76 | +1.795% | 32,078 | -16.149% |
| 2025-09-23 | 55.68 | 55.97 | 53.53 | 53.79 | -2.392% | 74,167 | -14.644% |
| 2025-09-22 | 53.85 | 55.23 | 53.01 | 55.11 | +1.055% | 22,924 | -16.686% |
| 2025-09-19 | 54.21 | 55.23 | 54.07 | 54.53 | +0.411% | 26,464 | -15.807% |
| 2025-09-18 | 54.14 | 55.00 | 53.22 | 54.31 | +1.524% | 18,394 | -15.461% |
| 2025-09-17 | 52.26 | 53.66 | 51.40 | 53.50 | +1.665% | 20,875 | -14.172% |
| 2025-09-16 | 51.73 | 52.62 | 50.80 | 52.62 | +2.340% | 21,521 | -12.743% |
| 2025-09-15 | 50.76 | 51.42 | 50.20 | 51.42 | +2.690% | 26,134 | -10.701% |
| 2025-09-12 | 49.52 | 50.07 | 49.23 | 50.07 | +2.213% | 29,019 | -8.299% |
| 2025-09-11 | 49.22 | 49.88 | 48.66 | 48.99 | +0.883% | 18,961 | -6.270% |
| 2025-09-10 | 47.74 | 48.99 | 47.74 | 48.56 | +3.768% | 17,499 | -5.442% |
| 2025-09-09 | 44.73 | 46.81 | 44.45 | 46.79 | +7.498% | 23,015 | -1.880% |
| 2025-09-08 | 43.32 | 43.93 | 42.66 | 43.53 | +1.349% | 18,472 | +5.477% |
| 2025-09-05 | 43.91 | 43.91 | 41.87 | 42.95 | -0.335% | 15,908 | +6.900% |
| 2025-09-04 | 43.99 | 43.99 | 43.00 | 43.09 | -2.720% | 9,808 | +6.542% |
| 2025-09-03 | 45.49 | 45.68 | 43.97 | 44.30 | -1.796% | 8,687 | +3.644% |
| 2025-09-02 | 43.46 | 45.40 | 43.46 | 45.11 | +1.357% | 9,382 | +1.783% |
| 2025-08-29 | 44.81 | 44.96 | 43.93 | 44.51 | +0.487% | 14,755 | +3.164% |
| 2025-08-28 | 44.52 | 45.00 | 44.23 | 44.29 | +0.928% | 12,441 | +3.667% |
| 2025-08-27 | 43.73 | 44.20 | 43.73 | 43.88 | -0.356% | 4,141 | +4.629% |
| 2025-08-26 | 42.84 | 44.04 | 42.84 | 44.04 | +2.091% | 7,345 | +4.256% |
| 2025-08-25 | 42.77 | 43.41 | 42.09 | 43.14 | -0.900% | 11,677 | +6.436% |
| 2025-08-22 | 41.53 | 43.91 | 41.53 | 43.53 | +4.734% | 8,471 | +5.477% |
| 2025-08-21 | 41.46 | 41.85 | 41.30 | 41.56 | -0.979% | 3,363 | +10.470% |
| 2025-08-20 | 41.26 | 41.97 | 39.76 | 41.97 | +1.419% | 19,014 | +9.389% |
| 2025-08-19 | 43.25 | 43.25 | 41.01 | 41.39 | -5.060% | 24,542 | +10.941% |
| 2025-08-18 | 42.28 | 44.00 | 42.28 | 43.59 | +3.118% | 8,149 | +5.328% |
| 2025-08-15 | 42.64 | 42.74 | 41.60 | 42.27 | -1.038% | 10,055 | +8.612% |
| 2025-08-14 | 41.66 | 42.72 | 41.22 | 42.72 | +2.675% | 6,586 | +7.485% |
| 2025-08-13 | 41.62 | 42.26 | 41.29 | 41.60 | +0.956% | 13,919 | +10.360% |
| 2025-08-12 | 41.07 | 41.37 | 40.69 | 41.21 | +1.357% | 38,807 | +11.415% |
| 2025-08-11 | 41.17 | 41.90 | 40.65 | 40.66 | +0.526% | 13,421 | +12.928% |
| 2025-08-08 | 41.25 | 41.25 | 39.76 | 40.45 | -1.197% | 25,794 | +13.521% |
| 2025-08-07 | 41.71 | 42.19 | 40.32 | 40.94 | +0.037% | 26,057 | +12.163% |
| 2025-08-06 | 40.19 | 40.92 | 39.89 | 40.92 | +1.887% | 4,187 | +12.205% |
| 2025-08-05 | 40.52 | 40.52 | 39.39 | 40.16 | -1.347% | 5,835 | +14.322% |
| 2025-08-04 | 39.78 | 40.71 | 39.53 | 40.71 | +4.052% | 8,239 | +12.782% |
| 2025-08-01 | 39.92 | 40.08 | 38.38 | 39.13 | -7.476% | 35,621 | +17.352% |
| 2025-07-31 | 42.64 | 43.34 | 42.29 | 42.29 | +0.833% | 10,308 | +8.578% |
| 2025-07-30 | 42.40 | 42.50 | 41.94 | 41.94 | +0.180% | 3,772 | +9.483% |
| 2025-07-29 | 43.35 | 43.35 | 41.56 | 41.86 | -3.284% | 24,978 | +9.680% |
| 2025-07-28 | 44.57 | 44.57 | 43.00 | 43.28 | -0.987% | 17,635 | +6.078% |
| 2025-07-25 | 43.97 | 43.97 | 43.02 | 43.72 | -1.409% | 15,996 | +5.031% |
| 2025-07-24 | 44.43 | 44.90 | 44.07 | 44.34 | +0.077% | 8,758 | +3.551% |
| 2025-07-23 | 44.50 | 44.76 | 43.53 | 44.31 | -1.327% | 65,477 | +3.631% |
| 2025-07-22 | 44.80 | 44.91 | 43.14 | 44.90 | +2.093% | 14,229 | +2.256% |
| 2025-07-21 | 45.04 | 46.75 | 43.92 | 43.98 | -1.432% | 30,349 | +4.396% |
| 2025-07-18 | 45.23 | 46.00 | 43.70 | 44.62 | +0.462% | 36,267 | +2.901% |
| 2025-07-17 | 43.35 | 44.66 | 43.06 | 44.41 | +2.311% | 23,048 | +3.377% |
| 2025-07-16 | 42.75 | 43.63 | 42.70 | 43.41 | +3.359% | 16,726 | +5.766% |
| 2025-07-15 | 42.41 | 42.64 | 41.69 | 42.00 | -0.855% | 13,489 | +9.319% |
| 2025-07-14 | 42.46 | 43.73 | 42.23 | 42.36 | +1.729% | 19,905 | +8.384% |
| 2025-07-11 | 42.71 | 42.82 | 41.39 | 41.64 | -1.181% | 10,102 | +10.258% |
| 2025-07-10 | 41.40 | 42.42 | 41.05 | 42.14 | +1.634% | 4,662 | +8.956% |
| 2025-07-09 | 40.93 | 41.46 | 40.03 | 41.46 | +2.774% | 8,611 | +10.736% |
| 2025-07-08 | 40.98 | 41.18 | 40.15 | 40.34 | -0.064% | 21,650 | +13.808% |
| 2025-07-07 | 40.76 | 40.77 | 39.59 | 40.37 | -3.738% | 16,274 | +13.736% |
| 2025-07-03 | 41.54 | 42.41 | 41.54 | 41.94 | +1.272% | 10,686 | +9.485% |
| 2025-07-02 | 39.79 | 41.41 | 39.79 | 41.41 | +6.269% | 16,810 | +10.877% |
| 2025-07-01 | 38.71 | 39.67 | 38.52 | 38.97 | -0.763% | 16,756 | +17.828% |
| 2025-06-30 | 38.74 | 39.43 | 38.60 | 39.27 | +3.009% | 9,234 | +16.929% |
| 2025-06-27 | 38.73 | 38.73 | 37.63 | 38.12 | -1.428% | 18,703 | +20.447% |
| 2025-06-26 | 36.39 | 38.82 | 36.22 | 38.67 | +6.183% | 48,433 | +18.727% |
| 2025-06-25 | 36.92 | 37.06 | 36.27 | 36.42 | +0.897% | 27,777 | +26.067% |
| 2025-06-24 | 34.55 | 36.10 | 34.53 | 36.10 | +7.156% | 10,776 | +27.198% |
| 2025-06-23 | 33.65 | 34.19 | 32.56 | 33.69 | -1.100% | 8,716 | +36.300% |
| 2025-06-20 | 35.00 | 35.10 | 33.96 | 34.06 | -0.743% | 14,725 | +34.801% |
| 2025-06-18 | 33.41 | 34.41 | 33.30 | 34.32 | +2.172% | 9,420 | +33.800% |
| 2025-06-17 | 34.51 | 34.53 | 33.13 | 33.59 | -3.787% | 7,193 | +36.706% |
| 2025-06-16 | 34.21 | 35.05 | 34.21 | 34.91 | +3.949% | 8,907 | +31.528% |
| 2025-06-13 | 33.89 | 34.31 | 33.15 | 33.58 | -3.630% | 10,675 | +36.722% |
| 2025-06-12 | 34.79 | 35.39 | 34.73 | 34.85 | -1.496% | 4,271 | +31.758% |
| 2025-06-11 | 35.55 | 35.93 | 35.30 | 35.38 | -1.342% | 5,803 | +29.787% |
| 2025-06-10 | 36.09 | 36.09 | 35.41 | 35.86 | +0.119% | 19,792 | +28.045% |
| 2025-06-09 | 35.88 | 35.88 | 35.00 | 35.82 | +2.303% | 10,695 | +28.197% |
| 2025-06-06 | 33.82 | 35.33 | 33.82 | 35.01 | +5.455% | 25,254 | +31.150% |
| 2025-06-05 | 34.99 | 34.99 | 32.97 | 33.20 | -3.837% | 14,919 | +38.304% |
| 2025-06-04 | 33.65 | 34.56 | 33.27 | 34.52 | +4.056% | 14,304 | +32.997% |
| 2025-06-03 | 32.12 | 33.26 | 31.81 | 33.18 | +4.387% | 7,615 | +38.392% |
| 2025-06-02 | 30.97 | 31.84 | 30.97 | 31.78 | +2.699% | 14,006 | +44.463% |
| 2025-05-30 | 31.25 | 31.34 | 30.76 | 30.95 | -2.180% | 7,518 | +48.362% |
| 2025-05-29 | 32.75 | 32.75 | 31.52 | 31.64 | -1.495% | 8,370 | +45.128% |
| 2025-05-28 | 33.54 | 33.54 | 32.09 | 32.12 | -4.998% | 7,437 | +42.959% |
| 2025-05-27 | 33.56 | 33.84 | 33.42 | 33.81 | +3.158% | 8,141 | +35.813% |
| 2025-05-23 | 32.78 | 33.20 | 32.57 | 32.77 | -3.057% | 8,778 | +40.103% |
| 2025-05-22 | 33.95 | 34.19 | 33.34 | 33.81 | +2.181% | 12,916 | +35.819% |
| 2025-05-21 | 33.05 | 34.56 | 32.79 | 33.08 | -0.826% | 6,983 | +38.782% |
| 2025-05-20 | 33.79 | 33.79 | 32.84 | 33.36 | -1.283% | 4,850 | +37.636% |
| 2025-05-19 | 32.60 | 33.84 | 32.58 | 33.79 | +0.749% | 36,984 | +35.871% |
| 2025-05-16 | 32.40 | 33.83 | 32.40 | 33.54 | +5.625% | 17,538 | +36.889% |
| 2025-05-15 | 32.13 | 32.13 | 31.09 | 31.76 | -2.800% | 7,171 | +44.588% |
| 2025-05-14 | 32.78 | 32.89 | 32.63 | 32.67 | +0.069% | 4,242 | +40.540% |
| 2025-05-13 | 31.76 | 32.74 | 31.51 | 32.65 | +6.104% | 5,688 | +40.637% |
| 2025-05-12 | 31.00 | 31.40 | 30.55 | 30.77 | +3.859% | 5,996 | +49.222% |
| 2025-05-09 | 29.90 | 30.55 | 29.27 | 29.63 | +0.893% | 9,951 | +54.980% |
| 2025-05-08 | 28.83 | 29.85 | 28.72 | 29.36 | +5.490% | 13,298 | +56.364% |
| 2025-05-07 | 28.00 | 28.00 | 27.60 | 27.84 | +0.308% | 9,003 | +64.949% |
| 2025-05-06 | 27.18 | 27.78 | 27.06 | 27.75 | +0.408% | 3,817 | +65.458% |
| 2025-05-05 | 27.98 | 27.98 | 27.42 | 27.64 | -3.481% | 6,071 | +66.133% |
| 2025-05-02 | 28.30 | 29.15 | 28.12 | 28.63 | +3.185% | 4,073 | +60.351% |
| 2025-05-01 | 27.55 | 28.28 | 27.24 | 27.75 | +3.984% | 12,136 | +65.457% |
| 2025-04-30 | 26.51 | 26.69 | 26.43 | 26.69 | -2.032% | 2,275 | +72.049% |
| 2025-04-29 | 27.37 | 27.37 | 27.22 | 27.24 | -0.439% | 1,086 | +68.553% |
| 2025-04-28 | 27.75 | 27.75 | 26.70 | 27.36 | -1.190% | 8,707 | +67.812% |
| 2025-04-25 | 27.30 | 28.00 | 27.24 | 27.69 | +2.175% | 17,243 | +65.815% |
| 2025-04-24 | 26.32 | 27.13 | 26.32 | 27.10 | +2.915% | 5,093 | +69.422% |
| 2025-04-23 | 26.74 | 27.04 | 26.33 | 26.33 | +2.842% | 6,455 | +74.362% |
| 2025-04-22 | 23.94 | 25.65 | 23.94 | 25.61 | +9.612% | 7,738 | +79.317% |
| 2025-04-21 | 23.36 | 23.82 | 23.25 | 23.36 | -1.515% | 2,955 | +96.553% |
| 2025-04-17 | 23.60 | 23.76 | 23.13 | 23.72 | +1.075% | 6,458 | +93.576% |
| 2025-04-16 | 23.40 | 23.74 | 23.28 | 23.47 | -1.746% | 5,299 | +95.656% |
| 2025-04-15 | 24.71 | 24.71 | 23.60 | 23.88 | -3.643% | 4,187 | +92.240% |
| 2025-04-14 | 24.87 | 25.13 | 24.53 | 24.79 | 0.000% | 8,290 | +85.236% |