IBUF
Innovator International Developed 10 Buffer ETF - Quarterly
stockNYSEETF
At CloseOct 2, 2026 2:27:30 PM EDT
31.41USD-0.127%(-0.04)3,864
31.33Bid32.55Ask1.22SpreadIBUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.38 | 31.45 | 31.36 | 31.45 | +0.383% | 88,268 | 0.000% |
| 2026-10-01 | 31.37 | 31.43 | 31.22 | 31.33 | -0.207% | 81,478 | +0.383% |
| 2026-09-30 | 31.63 | 31.72 | 31.39 | 31.39 | -0.808% | 40,369 | +0.176% |
| 2026-09-29 | 31.51 | 31.69 | 31.51 | 31.65 | -0.383% | 11,123 | -0.633% |
| 2026-09-28 | 31.84 | 31.85 | 31.68 | 31.77 | -0.424% | 5,748 | -1.013% |
| 2026-09-25 | 31.85 | 31.96 | 31.73 | 31.91 | +0.813% | 10,313 | -1.433% |
| 2026-09-24 | 31.75 | 31.75 | 31.64 | 31.65 | -0.472% | 10,439 | -0.632% |
| 2026-09-23 | 32.09 | 32.09 | 31.75 | 31.80 | -1.089% | 9,206 | -1.101% |
| 2026-09-22 | 32.12 | 32.16 | 31.91 | 32.15 | +0.187% | 4,971 | -2.177% |
| 2026-09-21 | 31.97 | 32.09 | 31.97 | 32.09 | +0.771% | 4,898 | -1.994% |
| 2026-09-18 | 31.83 | 31.85 | 31.76 | 31.84 | -0.529% | 3,400 | -1.239% |
| 2026-09-17 | 32.23 | 32.23 | 31.97 | 32.01 | +0.389% | 3,972 | -1.761% |
| 2026-09-16 | 31.95 | 32.00 | 31.83 | 31.89 | -0.188% | 5,085 | -1.380% |
| 2026-09-15 | 32.11 | 32.11 | 31.86 | 31.95 | -0.219% | 5,612 | -1.565% |
| 2026-09-14 | 32.00 | 32.06 | 31.96 | 32.02 | -0.188% | 11,448 | -1.780% |
| 2026-09-11 | 32.06 | 32.13 | 32.04 | 32.08 | +0.440% | 8,709 | -1.965% |
| 2026-09-10 | 31.98 | 32.02 | 31.89 | 31.94 | -0.427% | 24,483 | -1.534% |
| 2026-09-09 | 32.15 | 32.15 | 32.02 | 32.08 | -0.336% | 2,884 | -1.954% |
| 2026-09-08 | 32.31 | 32.31 | 32.16 | 32.19 | -0.174% | 9,675 | -2.284% |
| 2026-09-04 | 31.98 | 32.25 | 31.98 | 32.24 | +0.003% | 14,632 | -2.453% |
| 2026-09-03 | 32.21 | 32.25 | 32.15 | 32.24 | +0.514% | 18,627 | -2.450% |
| 2026-09-02 | 32.23 | 32.23 | 32.01 | 32.08 | +0.203% | 14,757 | -1.949% |
| 2026-09-01 | 32.12 | 32.12 | 32.00 | 32.01 | -0.389% | 8,268 | -1.749% |
| 2026-08-31 | 32.18 | 32.18 | 32.11 | 32.13 | +0.047% | 5,212 | -2.132% |
| 2026-08-28 | 32.17 | 32.21 | 32.07 | 32.12 | -0.155% | 12,692 | -2.086% |
| 2026-08-27 | 32.10 | 32.17 | 32.08 | 32.17 | +0.078% | 12,656 | -2.238% |
| 2026-08-26 | 32.17 | 32.21 | 32.10 | 32.15 | -0.047% | 14,566 | -2.162% |
| 2026-08-25 | 32.16 | 32.19 | 32.11 | 32.16 | +0.062% | 11,335 | -2.208% |
| 2026-08-24 | 32.02 | 32.15 | 32.02 | 32.14 | +0.125% | 49,150 | -2.147% |
| 2026-08-21 | 32.14 | 32.14 | 32.07 | 32.10 | +0.125% | 11,614 | -2.025% |
| 2026-08-20 | 32.00 | 32.08 | 31.97 | 32.06 | +0.062% | 22,247 | -1.903% |
| 2026-08-19 | 32.09 | 32.09 | 32.00 | 32.04 | +0.078% | 12,660 | -1.841% |
| 2026-08-18 | 32.10 | 32.10 | 31.97 | 32.01 | -0.358% | 39,230 | -1.764% |
| 2026-08-17 | 32.15 | 32.16 | 32.06 | 32.13 | -0.031% | 7,678 | -2.116% |
| 2026-08-14 | 32.06 | 32.14 | 32.06 | 32.14 | +0.078% | 4,746 | -2.147% |
| 2026-08-13 | 32.14 | 32.14 | 32.09 | 32.12 | +0.140% | 4,641 | -2.071% |
| 2026-08-12 | 32.00 | 32.12 | 32.00 | 32.07 | +0.141% | 12,196 | -1.933% |
| 2026-08-11 | 32.07 | 32.07 | 31.99 | 32.02 | +0.016% | 19,629 | -1.795% |
| 2026-08-10 | 31.98 | 32.07 | 31.98 | 32.02 | -0.031% | 7,033 | -1.780% |
| 2026-08-07 | 32.07 | 32.07 | 31.98 | 32.03 | +0.250% | 4,170 | -1.811% |
| 2026-08-06 | 31.99 | 31.99 | 31.91 | 31.95 | -0.047% | 6,990 | -1.565% |
| 2026-08-05 | 31.96 | 32.00 | 31.92 | 31.96 | +0.122% | 47,114 | -1.611% |
| 2026-08-04 | 31.88 | 31.96 | 31.86 | 31.93 | +0.208% | 5,565 | -1.492% |
| 2026-08-03 | 31.80 | 31.86 | 31.76 | 31.86 | +0.216% | 9,886 | -1.287% |
| 2026-07-31 | 31.74 | 31.82 | 31.70 | 31.79 | -0.074% | 6,778 | -1.074% |
| 2026-07-30 | 31.72 | 31.84 | 31.72 | 31.81 | +0.775% | 5,706 | -1.147% |
| 2026-07-29 | 31.60 | 31.74 | 31.50 | 31.57 | -0.160% | 11,766 | -0.380% |
| 2026-07-28 | 31.55 | 31.66 | 31.52 | 31.62 | +0.112% | 28,396 | -0.540% |
| 2026-07-27 | 31.58 | 31.67 | 31.53 | 31.59 | +0.080% | 26,771 | -0.429% |
| 2026-07-24 | 31.56 | 31.60 | 31.52 | 31.56 | +0.206% | 3,525 | -0.349% |
| 2026-07-23 | 31.49 | 31.50 | 31.45 | 31.50 | -0.363% | 9,122 | -0.144% |
| 2026-07-22 | 31.66 | 31.66 | 31.58 | 31.61 | +0.063% | 4,618 | -0.506% |
| 2026-07-21 | 31.52 | 31.63 | 31.50 | 31.59 | +0.413% | 9,433 | -0.443% |
| 2026-07-20 | 31.51 | 31.51 | 31.45 | 31.46 | -0.206% | 22,311 | -0.032% |
| 2026-07-17 | 31.46 | 31.53 | 31.44 | 31.52 | -0.143% | 17,000 | -0.238% |
| 2026-07-16 | 31.57 | 31.58 | 31.52 | 31.57 | -0.127% | 7,638 | -0.380% |
| 2026-07-15 | 31.52 | 31.64 | 31.52 | 31.61 | +0.194% | 13,262 | -0.507% |
| 2026-07-14 | 31.75 | 31.75 | 31.50 | 31.55 | +0.299% | 15,984 | -0.314% |
| 2026-07-13 | 31.50 | 31.55 | 31.42 | 31.45 | -0.317% | 13,579 | -0.016% |
| 2026-07-10 | 31.58 | 31.60 | 31.51 | 31.55 | +0.139% | 17,456 | -0.333% |
| 2026-07-09 | 31.49 | 31.54 | 31.44 | 31.51 | +0.256% | 10,292 | -0.195% |
| 2026-07-08 | 31.44 | 31.44 | 31.32 | 31.43 | -0.251% | 13,441 | +0.061% |
| 2026-07-07 | 31.55 | 31.67 | 31.50 | 31.51 | -0.429% | 10,265 | -0.190% |
| 2026-07-06 | 31.52 | 31.65 | 31.52 | 31.65 | +0.527% | 14,411 | -0.619% |
| 2026-07-02 | 31.58 | 31.60 | 31.42 | 31.48 | +0.219% | 57,252 | -0.095% |
| 2026-07-01 | 31.38 | 31.44 | 31.33 | 31.41 | -0.219% | 45,187 | +0.124% |
| 2026-06-30 | 31.31 | 31.49 | 31.26 | 31.48 | +0.636% | 134,979 | -0.095% |
| 2026-06-29 | 31.10 | 31.32 | 30.99 | 31.28 | +0.679% | 66,759 | +0.541% |
| 2026-06-26 | 31.22 | 31.22 | 31.00 | 31.07 | -0.032% | 7,151 | +1.223% |
| 2026-06-25 | 31.21 | 31.22 | 31.08 | 31.08 | +0.555% | 6,046 | +1.190% |
| 2026-06-24 | 30.83 | 31.04 | 30.83 | 30.91 | -0.217% | 12,393 | +1.752% |
| 2026-06-23 | 30.99 | 31.05 | 30.98 | 30.98 | -1.084% | 8,440 | +1.532% |
| 2026-06-22 | 31.35 | 31.35 | 31.26 | 31.32 | +0.213% | 17,907 | +0.431% |
| 2026-06-18 | 31.19 | 31.28 | 31.19 | 31.25 | +0.434% | 24,217 | +0.645% |
| 2026-06-17 | 31.29 | 31.32 | 31.11 | 31.11 | -0.262% | 4,283 | +1.082% |
| 2026-06-16 | 31.46 | 31.46 | 31.19 | 31.20 | +0.096% | 13,609 | +0.817% |
| 2026-06-15 | 31.20 | 31.24 | 31.13 | 31.17 | +0.490% | 3,229 | +0.914% |
| 2026-06-12 | 30.96 | 31.04 | 30.95 | 31.01 | +0.237% | 3,555 | +1.408% |
| 2026-06-11 | 30.66 | 30.95 | 30.59 | 30.94 | +1.749% | 6,598 | +1.648% |
| 2026-06-10 | 30.62 | 30.62 | 30.38 | 30.41 | -0.790% | 5,535 | +3.426% |
| 2026-06-09 | 30.78 | 30.87 | 30.40 | 30.65 | +0.018% | 15,626 | +2.609% |
| 2026-06-08 | 30.69 | 30.73 | 30.59 | 30.64 | +0.508% | 4,264 | +2.627% |
| 2026-06-05 | 30.86 | 30.86 | 30.45 | 30.49 | -1.462% | 19,008 | +3.149% |
| 2026-06-04 | 30.92 | 30.96 | 30.86 | 30.94 | +0.626% | 7,023 | +1.640% |
| 2026-06-03 | 30.83 | 30.90 | 30.75 | 30.75 | -0.534% | 10,479 | +2.276% |
| 2026-06-02 | 30.83 | 30.95 | 30.83 | 30.92 | +0.269% | 9,477 | +1.730% |
| 2026-06-01 | 30.77 | 30.90 | 30.77 | 30.83 | -0.235% | 5,050 | +2.004% |
| 2026-05-29 | 30.89 | 30.96 | 30.85 | 30.90 | +0.129% | 10,634 | +1.764% |
| 2026-05-28 | 30.80 | 30.86 | 30.72 | 30.86 | +0.074% | 8,096 | +1.895% |
| 2026-05-27 | 30.85 | 30.89 | 30.81 | 30.84 | -0.057% | 4,698 | +1.970% |
| 2026-05-26 | 30.90 | 30.93 | 30.82 | 30.86 | +0.489% | 7,147 | +1.912% |
| 2026-05-22 | 30.73 | 30.80 | 30.68 | 30.71 | -0.099% | 7,151 | +2.411% |
| 2026-05-21 | 30.51 | 30.81 | 30.51 | 30.74 | +0.245% | 5,553 | +2.310% |
| 2026-05-20 | 30.60 | 30.69 | 30.60 | 30.66 | +0.797% | 7,070 | +2.560% |
| 2026-05-19 | 30.45 | 30.51 | 30.40 | 30.42 | -0.287% | 2,538 | +3.377% |
| 2026-05-18 | 30.45 | 30.51 | 30.39 | 30.51 | +0.427% | 4,529 | +3.081% |
| 2026-05-15 | 30.36 | 30.43 | 30.33 | 30.38 | -0.848% | 21,983 | +3.521% |
| 2026-05-14 | 30.63 | 30.66 | 30.61 | 30.64 | 0.000% | 6,897 | +2.644% |
| 2026-05-13 | 30.57 | 30.66 | 30.56 | 30.64 | +0.295% | 83,635 | +2.644% |
| 2026-05-12 | 30.51 | 30.58 | 30.46 | 30.55 | -0.277% | 32,430 | +2.946% |
| 2026-05-11 | 30.49 | 30.66 | 30.49 | 30.64 | +0.575% | 9,641 | +2.660% |
| 2026-05-08 | 30.56 | 30.64 | 30.45 | 30.46 | -0.164% | 89,384 | +3.250% |
| 2026-05-07 | 30.73 | 30.73 | 30.51 | 30.51 | -0.813% | 6,056 | +3.081% |
| 2026-05-06 | 30.71 | 30.76 | 30.68 | 30.76 | +1.485% | 17,974 | +2.243% |
| 2026-05-05 | 30.34 | 30.43 | 30.28 | 30.31 | +0.313% | 86,122 | +3.761% |
| 2026-05-04 | 30.37 | 30.38 | 30.13 | 30.22 | -0.541% | 10,642 | +4.086% |
| 2026-05-01 | 30.48 | 30.52 | 30.38 | 30.38 | -0.150% | 22,632 | +3.522% |
| 2026-04-30 | 30.29 | 30.47 | 30.29 | 30.43 | +1.166% | 32,140 | +3.367% |
| 2026-04-29 | 30.18 | 30.18 | 29.99 | 30.07 | -0.356% | 17,832 | +4.572% |
| 2026-04-28 | 30.27 | 30.27 | 30.18 | 30.18 | -0.322% | 11,581 | +4.199% |
| 2026-04-27 | 30.36 | 30.36 | 30.24 | 30.28 | -0.132% | 12,411 | +3.864% |
| 2026-04-24 | 30.24 | 30.33 | 30.23 | 30.32 | +0.198% | 5,004 | +3.727% |
| 2026-04-23 | 30.31 | 30.33 | 30.12 | 30.26 | -0.264% | 86,022 | +3.933% |
| 2026-04-22 | 30.22 | 30.35 | 30.22 | 30.34 | +0.257% | 45,972 | +3.659% |
| 2026-04-21 | 30.45 | 30.45 | 30.26 | 30.26 | -0.894% | 12,997 | +3.925% |
| 2026-04-20 | 30.54 | 30.56 | 30.49 | 30.54 | -0.241% | 8,259 | +2.996% |
| 2026-04-17 | 30.56 | 30.67 | 30.56 | 30.61 | +0.456% | 8,093 | +2.748% |
| 2026-04-16 | 30.48 | 30.52 | 30.38 | 30.47 | -0.066% | 15,491 | +3.216% |
| 2026-04-15 | 30.58 | 30.58 | 30.41 | 30.49 | -0.066% | 16,392 | +3.149% |
| 2026-04-14 | 30.55 | 30.55 | 30.45 | 30.51 | +0.296% | 23,963 | +3.081% |
| 2026-04-13 | 30.25 | 30.42 | 30.15 | 30.42 | +0.264% | 47,716 | +3.386% |
| 2026-04-10 | 30.51 | 30.51 | 30.14 | 30.34 | +0.397% | 39,375 | +3.659% |
| 2026-04-09 | 30.19 | 30.31 | 30.11 | 30.22 | -0.105% | 51,285 | +4.070% |
| 2026-04-08 | 30.45 | 30.45 | 30.16 | 30.25 | +1.789% | 27,713 | +3.961% |
| 2026-04-07 | 29.82 | 29.82 | 29.52 | 29.72 | -0.252% | 57,490 | +5.821% |
| 2026-04-06 | 29.74 | 29.81 | 29.71 | 29.80 | +0.533% | 41,202 | +5.555% |
| 2026-04-02 | 29.48 | 29.67 | 29.45 | 29.64 | -0.447% | 28,743 | +6.118% |
| 2026-04-01 | 29.74 | 29.87 | 29.69 | 29.77 | +0.847% | 78,793 | +5.643% |
| 2026-03-31 | 29.22 | 30.52 | 29.10 | 29.52 | +1.197% | 150,302 | +6.538% |
| 2026-03-30 | 29.15 | 29.22 | 29.12 | 29.17 | -0.202% | 28,338 | +7.813% |
| 2026-03-27 | 29.27 | 29.27 | 29.16 | 29.23 | -0.341% | 105,440 | +7.595% |
| 2026-03-26 | 29.41 | 29.42 | 29.28 | 29.33 | -0.340% | 60,475 | +7.228% |
| 2026-03-25 | 29.44 | 29.52 | 29.41 | 29.43 | +0.170% | 31,615 | +6.864% |
| 2026-03-24 | 29.37 | 29.40 | 29.30 | 29.38 | +0.068% | 11,637 | +7.046% |
| 2026-03-23 | 29.32 | 29.47 | 29.28 | 29.36 | +0.582% | 27,004 | +7.119% |
| 2026-03-20 | 29.27 | 29.37 | 29.09 | 29.19 | -0.647% | 147,928 | +7.742% |
| 2026-03-19 | 29.33 | 29.40 | 29.30 | 29.38 | -0.068% | 73,440 | +7.046% |
| 2026-03-18 | 29.54 | 29.55 | 29.40 | 29.40 | -0.676% | 88,691 | +6.973% |
| 2026-03-17 | 29.69 | 29.69 | 29.57 | 29.60 | +0.373% | 10,317 | +6.250% |
| 2026-03-16 | 29.50 | 29.56 | 29.48 | 29.49 | +0.340% | 5,280 | +6.646% |
| 2026-03-13 | 29.51 | 29.51 | 29.34 | 29.39 | -0.068% | 18,103 | +7.009% |
| 2026-03-12 | 29.48 | 29.49 | 29.41 | 29.41 | -0.575% | 6,183 | +6.936% |
| 2026-03-11 | 29.52 | 29.58 | 29.49 | 29.58 | +0.034% | 29,783 | +6.322% |
| 2026-03-10 | 29.61 | 29.65 | 29.56 | 29.57 | +0.271% | 97,127 | +6.358% |
| 2026-03-09 | 29.29 | 29.50 | 29.29 | 29.49 | +0.127% | 5,397 | +6.646% |
| 2026-03-06 | 29.41 | 29.48 | 29.41 | 29.45 | -0.093% | 5,608 | +6.782% |
| 2026-03-05 | 29.59 | 29.59 | 29.45 | 29.48 | -0.540% | 3,737 | +6.682% |
| 2026-03-04 | 29.54 | 29.64 | 29.54 | 29.64 | +0.373% | 4,401 | +6.107% |
| 2026-03-03 | 29.47 | 29.56 | 29.34 | 29.53 | -0.438% | 9,503 | +6.502% |
| 2026-03-02 | 29.67 | 29.71 | 29.66 | 29.66 | -0.369% | 4,649 | +6.035% |
| 2026-02-27 | 29.73 | 29.77 | 29.73 | 29.77 | +0.202% | 11,809 | +5.643% |
| 2026-02-26 | 29.78 | 29.78 | 29.71 | 29.71 | 0.000% | 4,145 | +5.857% |
| 2026-02-25 | 29.76 | 29.77 | 29.71 | 29.71 | +0.101% | 8,635 | +5.857% |
| 2026-02-24 | 29.73 | 29.73 | 29.68 | 29.68 | -0.135% | 11,412 | +5.964% |
| 2026-02-23 | 29.73 | 29.74 | 29.67 | 29.72 | +0.202% | 7,721 | +5.821% |
| 2026-02-20 | 29.72 | 29.73 | 29.66 | 29.66 | +0.067% | 14,791 | +6.035% |
| 2026-02-19 | 29.69 | 29.69 | 29.63 | 29.64 | -0.135% | 70,351 | +6.107% |
| 2026-02-18 | 29.50 | 29.69 | 29.50 | 29.68 | -0.034% | 5,718 | +5.964% |
| 2026-02-17 | 29.47 | 29.69 | 29.47 | 29.69 | +0.236% | 20,162 | +5.928% |
| 2026-02-13 | 29.61 | 29.70 | 29.61 | 29.62 | -0.169% | 10,158 | +6.178% |
| 2026-02-12 | 29.68 | 29.69 | 29.63 | 29.67 | -0.033% | 7,548 | +5.999% |
| 2026-02-11 | 29.69 | 29.69 | 29.66 | 29.68 | +0.067% | 19,740 | +5.964% |
| 2026-02-10 | 29.69 | 29.70 | 29.63 | 29.66 | +0.067% | 19,937 | +6.035% |
| 2026-02-09 | 29.65 | 29.73 | 29.64 | 29.64 | 0.000% | 69,984 | +6.107% |
| 2026-02-06 | 29.59 | 29.65 | 29.59 | 29.64 | +0.339% | 10,710 | +6.107% |
| 2026-02-05 | 29.51 | 29.56 | 29.51 | 29.54 | -0.119% | 8,175 | +6.466% |
| 2026-02-04 | 29.59 | 29.61 | 29.54 | 29.58 | +0.086% | 16,785 | +6.339% |
| 2026-02-03 | 29.59 | 29.59 | 29.48 | 29.55 | 0.000% | 20,322 | +6.430% |
| 2026-02-02 | 29.54 | 29.57 | 29.53 | 29.55 | 0.000% | 27,258 | +6.430% |
| 2026-01-30 | 29.53 | 29.57 | 29.52 | 29.55 | +0.136% | 20,530 | +6.430% |
| 2026-01-29 | 29.54 | 29.56 | 29.50 | 29.51 | -0.135% | 11,420 | +6.574% |
| 2026-01-28 | 29.56 | 29.56 | 29.51 | 29.55 | -0.072% | 9,873 | +6.430% |
| 2026-01-27 | 29.54 | 29.58 | 29.54 | 29.57 | +0.214% | 67,253 | +6.353% |
| 2026-01-26 | 29.53 | 29.53 | 29.51 | 29.51 | +0.044% | 6,782 | +6.581% |
| 2026-01-23 | 29.46 | 29.52 | 29.46 | 29.50 | +0.221% | 9,298 | +6.628% |
| 2026-01-22 | 29.46 | 29.48 | 29.43 | 29.43 | +0.102% | 6,054 | +6.864% |
| 2026-01-21 | 29.56 | 29.56 | 29.36 | 29.40 | +0.239% | 5,769 | +6.973% |
| 2026-01-20 | 29.36 | 29.40 | 29.29 | 29.33 | -0.468% | 66,124 | +7.228% |
| 2026-01-16 | 29.45 | 29.47 | 29.42 | 29.47 | +0.231% | 7,772 | +6.726% |
| 2026-01-15 | 29.42 | 29.45 | 29.38 | 29.40 | 0.000% | 27,411 | +6.973% |
| 2026-01-14 | 29.44 | 29.48 | 29.39 | 29.40 | -0.102% | 14,719 | +6.973% |
| 2026-01-13 | 29.45 | 29.45 | 29.41 | 29.43 | +0.068% | 21,284 | +6.864% |
| 2026-01-12 | 29.44 | 29.44 | 29.41 | 29.41 | -0.068% | 16,674 | +6.936% |
| 2026-01-09 | 29.39 | 29.43 | 29.39 | 29.43 | +0.307% | 23,384 | +6.864% |
| 2026-01-08 | 29.34 | 29.35 | 29.31 | 29.34 | -0.068% | 13,888 | +7.192% |
| 2026-01-07 | 29.34 | 29.37 | 29.33 | 29.36 | -0.068% | 10,228 | +7.119% |
| 2026-01-06 | 29.39 | 29.41 | 29.34 | 29.38 | +0.034% | 7,054 | +7.046% |
| 2026-01-05 | 29.30 | 29.38 | 29.30 | 29.37 | +0.410% | 15,021 | +7.082% |
| 2026-01-02 | 29.24 | 29.41 | 29.23 | 29.25 | +0.068% | 32,622 | +7.521% |
| 2025-12-31 | 29.28 | 29.28 | 29.16 | 29.23 | -0.296% | 11,857 | +7.595% |
| 2025-12-30 | 29.38 | 29.39 | 29.32 | 29.32 | +0.091% | 38,117 | +7.277% |
| 2025-12-29 | 29.27 | 29.29 | 29.21 | 29.29 | 0.000% | 16,051 | +7.375% |
| 2025-12-26 | 29.32 | 29.32 | 29.28 | 29.29 | -0.034% | 10,124 | +7.375% |
| 2025-12-24 | 29.28 | 29.30 | 29.25 | 29.30 | +0.137% | 6,156 | +7.338% |
| 2025-12-23 | 29.24 | 29.27 | 29.07 | 29.26 | +0.549% | 8,256 | +7.485% |
| 2025-12-22 | 29.09 | 29.13 | 29.05 | 29.10 | +0.276% | 17,515 | +8.075% |
| 2025-12-19 | 28.96 | 29.11 | 28.96 | 29.02 | +0.332% | 11,612 | +8.374% |
| 2025-12-18 | 28.88 | 28.99 | 28.88 | 28.92 | +0.445% | 22,727 | +8.733% |
| 2025-12-17 | 28.94 | 28.94 | 28.80 | 28.80 | -0.360% | 45,175 | +9.217% |
| 2025-12-16 | 29.00 | 29.00 | 28.90 | 28.90 | -0.436% | 54,898 | +8.824% |
| 2025-12-15 | 29.08 | 29.08 | 29.00 | 29.03 | +0.441% | 24,361 | +8.349% |
| 2025-12-12 | 29.02 | 29.02 | 28.88 | 28.90 | -0.368% | 1,900 | +8.827% |
| 2025-12-11 | 28.95 | 29.05 | 28.95 | 29.01 | +0.401% | 9,989 | +8.426% |
| 2025-12-10 | 28.78 | 28.95 | 28.72 | 28.89 | +0.627% | 17,508 | +8.861% |
| 2025-12-09 | 28.80 | 28.81 | 28.71 | 28.71 | -0.035% | 3,951 | +9.544% |
| 2025-12-08 | 28.80 | 28.80 | 28.72 | 28.72 | -0.267% | 3,823 | +9.506% |
| 2025-12-05 | 28.87 | 28.87 | 28.79 | 28.80 | -0.034% | 4,880 | +9.213% |
| 2025-12-04 | 28.84 | 28.85 | 28.79 | 28.81 | +0.136% | 14,912 | +9.176% |
| 2025-12-03 | 28.72 | 28.77 | 28.70 | 28.77 | +0.232% | 3,711 | +9.324% |
| 2025-12-02 | 28.66 | 28.72 | 28.65 | 28.70 | +0.174% | 14,021 | +9.578% |
| 2025-12-01 | 28.71 | 28.71 | 28.62 | 28.65 | -0.198% | 22,905 | +9.769% |
| 2025-11-28 | 28.69 | 28.73 | 28.65 | 28.71 | +0.139% | 5,636 | +9.551% |
| 2025-11-26 | 28.40 | 28.68 | 28.40 | 28.67 | +0.569% | 14,202 | +9.704% |
| 2025-11-25 | 28.47 | 28.55 | 28.44 | 28.51 | +0.340% | 35,022 | +10.328% |
| 2025-11-24 | 28.41 | 28.44 | 28.37 | 28.41 | -0.037% | 6,836 | +10.703% |
| 2025-11-21 | 28.36 | 28.52 | 28.33 | 28.42 | +0.614% | 23,604 | +10.662% |
| 2025-11-20 | 28.46 | 28.46 | 28.25 | 28.25 | -0.365% | 20,215 | +11.341% |
| 2025-11-19 | 28.43 | 28.43 | 28.34 | 28.35 | -0.249% | 6,889 | +10.935% |
| 2025-11-18 | 28.37 | 28.45 | 28.34 | 28.42 | -0.422% | 9,939 | +10.658% |
| 2025-11-17 | 28.64 | 28.75 | 28.52 | 28.54 | -0.726% | 21,945 | +10.191% |
| 2025-11-14 | 28.68 | 28.75 | 28.68 | 28.75 | 0.000% | 2,252 | +9.391% |
| 2025-11-13 | 28.85 | 28.86 | 28.71 | 28.75 | -0.422% | 16,716 | +9.391% |
| 2025-11-12 | 28.81 | 28.89 | 28.81 | 28.87 | +0.262% | 6,429 | +8.929% |
| 2025-11-11 | 28.72 | 28.81 | 28.72 | 28.80 | +0.301% | 6,722 | +9.215% |
| 2025-11-10 | 28.68 | 28.82 | 28.62 | 28.71 | +0.480% | 6,332 | +9.544% |
| 2025-11-07 | 28.51 | 28.59 | 28.46 | 28.57 | +0.110% | 10,069 | +10.070% |
| 2025-11-06 | 28.59 | 28.59 | 28.52 | 28.54 | -0.042% | 7,909 | +10.191% |
| 2025-11-05 | 28.51 | 28.59 | 28.51 | 28.55 | +0.259% | 12,069 | +10.145% |
| 2025-11-04 | 28.53 | 28.53 | 28.48 | 28.48 | -0.416% | 10,946 | +10.431% |
| 2025-11-03 | 28.60 | 28.63 | 28.59 | 28.60 | -0.041% | 7,575 | +9.972% |
| 2025-10-31 | 28.73 | 28.73 | 28.57 | 28.61 | -0.129% | 17,472 | +9.927% |
| 2025-10-30 | 28.64 | 28.67 | 28.61 | 28.65 | -0.150% | 8,165 | +9.785% |
| 2025-10-29 | 28.75 | 28.75 | 28.60 | 28.69 | -0.179% | 12,092 | +9.620% |
| 2025-10-28 | 28.73 | 28.77 | 28.73 | 28.74 | -0.065% | 4,994 | +9.424% |
| 2025-10-27 | 28.73 | 28.76 | 28.72 | 28.76 | +0.285% | 11,441 | +9.353% |
| 2025-10-24 | 28.70 | 28.70 | 28.66 | 28.68 | +0.029% | 14,403 | +9.665% |
| 2025-10-23 | 28.65 | 28.68 | 28.61 | 28.67 | +0.315% | 33,088 | +9.697% |
| 2025-10-22 | 28.58 | 28.62 | 28.54 | 28.58 | -0.119% | 1,313,438 | +10.042% |
| 2025-10-21 | 28.61 | 28.66 | 28.59 | 28.61 | -0.282% | 18,821 | +9.911% |
| 2025-10-20 | 28.54 | 28.71 | 28.54 | 28.69 | +0.543% | 6,790 | +9.601% |
| 2025-10-17 | 28.70 | 28.70 | 28.53 | 28.54 | -0.006% | 21,711 | +10.196% |
| 2025-10-16 | 28.56 | 28.60 | 28.52 | 28.54 | +0.165% | 15,788 | +10.189% |
| 2025-10-15 | 28.48 | 28.55 | 28.47 | 28.49 | +0.164% | 10,305 | +10.371% |
| 2025-10-14 | 28.39 | 28.50 | 28.28 | 28.45 | +0.082% | 1,316,054 | +10.552% |
| 2025-10-13 | 28.36 | 28.48 | 28.36 | 28.42 | +0.305% | 27,318 | +10.643% |
| 2025-10-10 | 28.52 | 28.52 | 28.29 | 28.34 | -0.696% | 15,238 | +10.981% |
| 2025-10-09 | 28.60 | 28.60 | 28.52 | 28.54 | -0.166% | 38,419 | +10.209% |
| 2025-10-08 | 28.61 | 28.64 | 28.56 | 28.58 | -0.020% | 16,131 | +10.026% |
| 2025-10-07 | 28.77 | 28.77 | 28.57 | 28.59 | -0.314% | 8,744 | +10.003% |
| 2025-10-06 | 28.65 | 28.69 | 28.65 | 28.68 | +0.035% | 19,428 | +9.658% |
| 2025-10-03 | 28.79 | 28.79 | 28.64 | 28.67 | +0.245% | 32,945 | +9.697% |
| 2025-10-02 | 28.57 | 28.60 | 28.52 | 28.60 | +0.155% | 52,864 | +9.965% |
| 2025-10-01 | 28.67 | 28.67 | 28.51 | 28.56 | +0.231% | 71,140 | +10.135% |
| 2025-09-30 | 28.48 | 28.49 | 28.45 | 28.49 | +0.053% | 60,995 | +10.390% |
| 2025-09-29 | 28.47 | 28.48 | 28.41 | 28.48 | +0.225% | 31,475 | +10.448% |
| 2025-09-26 | 28.39 | 28.41 | 28.37 | 28.41 | +0.251% | 7,714 | +10.697% |
| 2025-09-25 | 28.29 | 28.34 | 28.28 | 28.34 | -0.110% | 10,694 | +10.974% |
| 2025-09-24 | 28.42 | 28.42 | 28.35 | 28.37 | -0.066% | 10,523 | +10.852% |
| 2025-09-23 | 28.38 | 28.43 | 28.38 | 28.39 | -0.001% | 22,978 | +10.779% |
| 2025-09-22 | 28.37 | 28.41 | 28.36 | 28.39 | +0.094% | 6,859 | +10.778% |
| 2025-09-19 | 28.37 | 28.47 | 28.34 | 28.36 | -0.005% | 12,428 | +10.883% |
| 2025-09-18 | 28.37 | 28.39 | 28.34 | 28.36 | +0.080% | 11,940 | +10.878% |
| 2025-09-17 | 28.37 | 28.38 | 28.29 | 28.34 | -0.047% | 19,754 | +10.967% |
| 2025-09-16 | 28.36 | 28.37 | 28.32 | 28.36 | -0.088% | 8,366 | +10.915% |
| 2025-09-15 | 28.36 | 28.38 | 28.33 | 28.38 | +0.141% | 15,170 | +10.817% |
| 2025-09-12 | 28.33 | 28.34 | 28.31 | 28.34 | +0.071% | 9,265 | +10.974% |
| 2025-09-11 | 28.29 | 28.32 | 28.29 | 28.32 | +0.212% | 1,007 | +11.052% |
| 2025-09-10 | 28.33 | 28.33 | 28.23 | 28.26 | +0.049% | 8,854 | +11.288% |
| 2025-09-09 | 28.25 | 28.26 | 28.20 | 28.25 | -0.048% | 10,017 | +11.342% |
| 2025-09-08 | 28.24 | 28.27 | 28.22 | 28.26 | +0.306% | 16,941 | +11.288% |
| 2025-09-05 | 28.21 | 28.22 | 28.16 | 28.17 | +0.049% | 4,896 | +11.629% |
| 2025-09-04 | 28.09 | 28.25 | 28.09 | 28.16 | +0.375% | 12,159 | +11.683% |
| 2025-09-03 | 28.06 | 28.08 | 28.02 | 28.05 | +0.017% | 13,675 | +12.102% |
| 2025-09-02 | 28.02 | 28.09 | 27.99 | 28.05 | -0.249% | 40,618 | +12.121% |
| 2025-08-29 | 28.15 | 28.15 | 28.10 | 28.12 | -0.284% | 7,488 | +11.843% |
| 2025-08-28 | 28.16 | 28.20 | 28.14 | 28.20 | -0.042% | 8,718 | +11.525% |
| 2025-08-27 | 28.12 | 28.27 | 28.08 | 28.21 | +0.276% | 2,416 | +11.478% |
| 2025-08-26 | 28.20 | 28.20 | 28.10 | 28.13 | -0.092% | 12,410 | +11.786% |
| 2025-08-25 | 28.22 | 28.22 | 28.15 | 28.16 | -0.181% | 2,156 | +11.683% |
| 2025-08-22 | 28.19 | 28.25 | 28.16 | 28.21 | +0.325% | 8,107 | +11.481% |
| 2025-08-21 | 28.15 | 28.15 | 28.09 | 28.12 | -0.107% | 8,396 | +11.844% |
| 2025-08-20 | 28.17 | 28.17 | 28.10 | 28.15 | +0.034% | 6,415 | +11.725% |
| 2025-08-19 | 28.16 | 28.17 | 28.09 | 28.14 | +0.073% | 4,784 | +11.763% |
| 2025-08-18 | 28.11 | 28.13 | 28.07 | 28.12 | +0.052% | 12,871 | +11.844% |
| 2025-08-15 | 28.14 | 28.14 | 28.10 | 28.11 | +0.071% | 4,836 | +11.901% |
| 2025-08-14 | 28.01 | 28.10 | 28.01 | 28.09 | +0.072% | 11,032 | +11.981% |
| 2025-08-13 | 28.09 | 28.09 | 28.04 | 28.07 | +0.161% | 6,598 | +12.061% |
| 2025-08-12 | 27.97 | 28.05 | 27.97 | 28.02 | +0.411% | 3,178 | +12.241% |
| 2025-08-11 | 27.91 | 27.94 | 27.91 | 27.91 | -0.142% | 11,292 | +12.703% |
| 2025-08-08 | 27.94 | 27.97 | 27.94 | 27.94 | +0.233% | 7,311 | +12.543% |
| 2025-08-07 | 27.90 | 27.90 | 27.84 | 27.88 | +0.180% | 4,398 | +12.805% |
| 2025-08-06 | 27.81 | 27.83 | 27.76 | 27.83 | +0.282% | 12,823 | +13.008% |
| 2025-08-05 | 27.72 | 27.76 | 27.70 | 27.75 | +0.038% | 8,263 | +13.326% |
| 2025-08-04 | 27.57 | 27.75 | 27.57 | 27.74 | +0.448% | 7,510 | +13.369% |
| 2025-08-01 | 27.56 | 27.62 | 27.55 | 27.62 | +0.063% | 35,509 | +13.877% |
| 2025-07-31 | 27.58 | 27.70 | 27.58 | 27.60 | -0.325% | 126,841 | +13.949% |
| 2025-07-30 | 27.78 | 27.78 | 27.69 | 27.69 | -0.324% | 9,044 | +13.579% |
| 2025-07-29 | 27.80 | 27.82 | 27.76 | 27.78 | +0.072% | 9,369 | +13.211% |
| 2025-07-28 | 27.82 | 27.82 | 27.75 | 27.76 | -0.541% | 9,518 | +13.293% |
| 2025-07-25 | 27.87 | 27.91 | 27.86 | 27.91 | -0.106% | 10,542 | +12.680% |
| 2025-07-24 | 27.95 | 27.99 | 27.91 | 27.94 | -0.087% | 5,131 | +12.560% |
| 2025-07-23 | 27.90 | 27.99 | 27.90 | 27.96 | +0.682% | 2,660 | +12.462% |
| 2025-07-22 | 27.80 | 27.80 | 27.71 | 27.78 | +0.273% | 3,586 | +13.228% |
| 2025-07-21 | 27.69 | 27.77 | 27.69 | 27.70 | +0.072% | 23,487 | +13.538% |
| 2025-07-18 | 27.71 | 27.74 | 27.66 | 27.68 | -0.108% | 15,417 | +13.620% |
| 2025-07-17 | 27.69 | 27.71 | 27.64 | 27.71 | +0.139% | 7,015 | +13.497% |
| 2025-07-16 | 27.61 | 27.69 | 27.61 | 27.67 | +0.132% | 225,164 | +13.654% |
| 2025-07-15 | 27.74 | 27.74 | 27.61 | 27.64 | -0.289% | 5,838 | +13.805% |
| 2025-07-14 | 27.71 | 27.72 | 27.70 | 27.71 | -0.023% | 2,901 | +13.476% |
| 2025-07-11 | 27.51 | 27.74 | 27.51 | 27.72 | -0.304% | 15,614 | +13.450% |
| 2025-07-10 | 27.73 | 28.04 | 27.73 | 27.81 | +0.074% | 21,903 | +13.105% |
| 2025-07-09 | 27.79 | 27.81 | 27.72 | 27.79 | +0.232% | 11,312 | +13.189% |
| 2025-07-08 | 27.63 | 27.75 | 27.63 | 27.72 | +0.289% | 16,619 | +13.451% |
| 2025-07-07 | 27.71 | 27.71 | 27.61 | 27.64 | -0.391% | 16,312 | +13.779% |
| 2025-07-03 | 27.73 | 27.76 | 27.73 | 27.75 | -0.216% | 12,653 | +13.333% |
| 2025-07-02 | 27.70 | 27.81 | 27.67 | 27.81 | +0.345% | 85,162 | +13.089% |
| 2025-07-01 | 27.67 | 27.72 | 27.65 | 27.71 | -0.128% | 95,495 | +13.479% |
| 2025-06-30 | 27.68 | 27.85 | 27.68 | 27.75 | +0.253% | 35,669 | +13.333% |
| 2025-06-27 | 27.75 | 27.75 | 27.67 | 27.68 | -0.062% | 12,238 | +13.620% |
| 2025-06-26 | 27.70 | 27.71 | 27.69 | 27.70 | +0.076% | 2,370 | +13.550% |
| 2025-06-25 | 27.73 | 27.73 | 27.65 | 27.68 | -0.055% | 7,278 | +13.636% |
| 2025-06-24 | 27.72 | 27.72 | 27.67 | 27.69 | +0.198% | 11,738 | +13.574% |
| 2025-06-23 | 27.55 | 27.64 | 27.55 | 27.64 | +0.283% | 2,667 | +13.799% |
| 2025-06-20 | 27.62 | 27.62 | 27.54 | 27.56 | -0.071% | 86,386 | +14.121% |
| 2025-06-18 | 27.59 | 27.61 | 27.54 | 27.58 | +0.101% | 7,557 | +14.040% |
| 2025-06-17 | 27.61 | 27.61 | 27.53 | 27.55 | -0.243% | 9,969 | +14.155% |
| 2025-06-16 | 27.64 | 27.66 | 27.59 | 27.62 | +0.149% | 11,420 | +13.877% |
| 2025-06-13 | 27.60 | 27.62 | 27.57 | 27.58 | -0.410% | 2,833 | +14.047% |
| 2025-06-12 | 27.63 | 27.69 | 27.61 | 27.69 | +0.249% | 13,358 | +13.579% |
| 2025-06-11 | 27.65 | 27.65 | 27.62 | 27.62 | -0.014% | 4,322 | +13.862% |
| 2025-06-10 | 27.60 | 27.64 | 27.60 | 27.63 | +0.032% | 3,506 | +13.846% |
| 2025-06-09 | 27.62 | 27.64 | 27.59 | 27.62 | -0.014% | 29,307 | +13.882% |
| 2025-06-06 | 27.62 | 27.62 | 27.59 | 27.62 | +0.185% | 3,120 | +13.867% |
| 2025-06-05 | 27.69 | 27.69 | 27.55 | 27.57 | +0.092% | 4,997 | +14.077% |
| 2025-06-04 | 27.56 | 27.57 | 27.54 | 27.54 | +0.130% | 42,249 | +14.182% |
| 2025-06-03 | 27.54 | 27.54 | 27.49 | 27.51 | -0.189% | 2,866 | +14.330% |
| 2025-06-02 | 27.52 | 27.56 | 27.49 | 27.56 | +0.273% | 7,352 | +14.115% |
| 2025-05-30 | 27.50 | 27.50 | 27.18 | 27.48 | +0.036% | 4,144 | +14.426% |
| 2025-05-29 | 27.47 | 27.48 | 27.47 | 27.48 | +0.055% | 362 | +14.467% |
| 2025-05-28 | 27.47 | 27.48 | 27.41 | 27.46 | -0.182% | 17,686 | +14.530% |
| 2025-05-27 | 27.52 | 27.52 | 27.45 | 27.51 | +0.483% | 7,763 | +14.322% |
| 2025-05-23 | 27.33 | 27.42 | 27.31 | 27.38 | -0.155% | 2,065 | +14.875% |
| 2025-05-22 | 27.35 | 27.49 | 27.33 | 27.42 | +0.037% | 15,110 | +14.696% |
| 2025-05-21 | 27.44 | 27.46 | 27.39 | 27.41 | -0.036% | 13,260 | +14.739% |
| 2025-05-20 | 27.39 | 27.44 | 27.39 | 27.42 | -0.037% | 12,362 | +14.698% |
| 2025-05-19 | 27.35 | 27.43 | 27.34 | 27.43 | +0.293% | 33,567 | +14.655% |
| 2025-05-16 | 27.27 | 27.35 | 27.26 | 27.35 | +0.106% | 3,319 | +14.991% |
| 2025-05-15 | 27.23 | 27.36 | 27.23 | 27.32 | +0.460% | 6,422 | +15.112% |
| 2025-05-14 | 27.33 | 27.33 | 27.20 | 27.20 | -0.272% | 3,561 | +15.642% |
| 2025-05-13 | 27.23 | 27.30 | 27.20 | 27.27 | +0.263% | 6,611 | +15.328% |
| 2025-05-12 | 27.25 | 27.25 | 27.12 | 27.20 | +0.141% | 14,670 | +15.632% |
| 2025-05-09 | 27.17 | 27.17 | 27.13 | 27.16 | +0.111% | 22,530 | +15.795% |
| 2025-05-08 | 27.13 | 27.20 | 26.92 | 27.13 | +0.062% | 213,982 | +15.923% |
| 2025-05-07 | 27.20 | 27.20 | 27.09 | 27.11 | -0.119% | 9,723 | +15.995% |
| 2025-05-06 | 27.17 | 27.18 | 27.11 | 27.15 | +0.015% | 26,845 | +15.856% |
| 2025-05-05 | 27.17 | 27.18 | 27.12 | 27.14 | +0.135% | 9,481 | +15.874% |
| 2025-05-02 | 27.16 | 27.16 | 27.11 | 27.11 | +0.523% | 32,542 | +16.030% |
| 2025-05-01 | 26.95 | 27.05 | 26.95 | 26.96 | -0.078% | 25,876 | +16.637% |
| 2025-04-30 | 26.87 | 26.98 | 26.87 | 26.98 | +0.052% | 1,777 | +16.546% |
| 2025-04-29 | 26.97 | 27.01 | 26.97 | 26.97 | +0.094% | 2,900 | +16.606% |
| 2025-04-28 | 26.93 | 26.96 | 26.88 | 26.95 | +0.316% | 4,913 | +16.716% |
| 2025-04-25 | 26.76 | 26.87 | 26.76 | 26.86 | +0.129% | 4,021 | +17.085% |
| 2025-04-24 | 26.71 | 26.83 | 26.71 | 26.83 | +0.563% | 2,295 | +17.236% |
| 2025-04-23 | 26.75 | 26.77 | 26.66 | 26.68 | +0.222% | 4,282 | +17.897% |
| 2025-04-22 | 26.51 | 26.67 | 26.51 | 26.62 | +0.894% | 9,400 | +18.159% |
| 2025-04-21 | 26.43 | 26.43 | 26.29 | 26.38 | -0.262% | 2,390 | +19.215% |
| 2025-04-17 | 26.46 | 26.53 | 26.44 | 26.45 | +0.439% | 12,789 | +18.903% |
| 2025-04-16 | 26.38 | 26.41 | 26.32 | 26.33 | -0.146% | 3,679 | +19.425% |
| 2025-04-15 | 26.36 | 26.41 | 26.34 | 26.37 | +0.354% | 3,341 | +19.251% |
| 2025-04-14 | 26.10 | 26.28 | 26.10 | 26.28 | 0.000% | 3,969 | +19.673% |