IBUY
Amplify Online Retail ETF
stockNYSEETF
Market OpenOct 5, 2026 9:41:49 AM EDT
66.46USD+0.347%(+0.23)2,371
64.39Bid68.60Ask4.21SpreadIBUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 66.46 | 66.46 | 66.46 | 66.46 | +0.347% | 2,371 | 0.000% |
| 2026-10-02 | 67.13 | 67.13 | 66.21 | 66.23 | -0.540% | 3,617 | +0.347% |
| 2026-10-01 | 66.80 | 66.84 | 65.97 | 66.59 | -0.266% | 67,949 | -0.195% |
| 2026-09-30 | 67.23 | 67.62 | 66.77 | 66.77 | +0.001% | 3,753 | -0.461% |
| 2026-09-29 | 66.63 | 66.83 | 66.25 | 66.77 | +0.546% | 19,367 | -0.460% |
| 2026-09-28 | 66.44 | 66.65 | 66.04 | 66.40 | -0.603% | 14,310 | +0.083% |
| 2026-09-25 | 66.34 | 66.81 | 66.34 | 66.81 | +0.864% | 942 | -0.520% |
| 2026-09-24 | 66.33 | 66.33 | 65.51 | 66.24 | -0.198% | 4,443 | +0.340% |
| 2026-09-23 | 67.89 | 67.89 | 66.37 | 66.37 | -2.915% | 4,487 | +0.141% |
| 2026-09-22 | 69.10 | 69.35 | 68.14 | 68.36 | +0.426% | 18,195 | -2.779% |
| 2026-09-21 | 68.16 | 68.33 | 67.76 | 68.07 | +0.710% | 8,235 | -2.365% |
| 2026-09-18 | 67.71 | 67.72 | 67.59 | 67.59 | -0.339% | 3,751 | -1.672% |
| 2026-09-17 | 68.73 | 68.73 | 67.72 | 67.82 | +0.043% | 10,645 | -2.005% |
| 2026-09-16 | 67.86 | 68.40 | 67.64 | 67.79 | -1.144% | 3,104 | -1.963% |
| 2026-09-15 | 69.23 | 69.23 | 68.33 | 68.58 | -1.308% | 27,118 | -3.084% |
| 2026-09-14 | 68.65 | 69.48 | 68.63 | 69.48 | +1.561% | 1,414 | -4.353% |
| 2026-09-11 | 68.18 | 68.42 | 68.00 | 68.42 | +1.159% | 2,941 | -2.859% |
| 2026-09-10 | 67.39 | 68.10 | 67.33 | 67.63 | -0.447% | 24,078 | -1.733% |
| 2026-09-09 | 69.04 | 69.04 | 67.91 | 67.94 | -2.180% | 38,089 | -2.173% |
| 2026-09-08 | 70.14 | 70.14 | 69.36 | 69.45 | -3.102% | 24,241 | -4.305% |
| 2026-09-04 | 71.85 | 71.85 | 71.67 | 71.67 | -0.626% | 638 | -7.273% |
| 2026-09-03 | 72.50 | 73.11 | 71.95 | 72.12 | +0.214% | 10,584 | -7.854% |
| 2026-09-02 | 71.39 | 72.12 | 71.33 | 71.97 | +0.884% | 21,878 | -7.657% |
| 2026-09-01 | 71.90 | 72.04 | 71.28 | 71.34 | -1.382% | 18,463 | -6.840% |
| 2026-08-31 | 73.43 | 73.43 | 72.34 | 72.34 | -1.780% | 7,340 | -8.128% |
| 2026-08-28 | 73.81 | 73.92 | 73.65 | 73.65 | +0.407% | 8,121 | -9.764% |
| 2026-08-27 | 73.67 | 73.67 | 73.09 | 73.35 | -0.666% | 3,104 | -9.396% |
| 2026-08-26 | 74.37 | 74.37 | 73.84 | 73.84 | -0.846% | 1,662 | -9.999% |
| 2026-08-25 | 74.47 | 74.50 | 74.18 | 74.47 | +0.194% | 5,894 | -10.761% |
| 2026-08-24 | 74.10 | 74.42 | 73.86 | 74.33 | +0.661% | 11,234 | -10.588% |
| 2026-08-21 | 74.24 | 74.24 | 73.84 | 73.84 | +0.087% | 10,947 | -9.997% |
| 2026-08-20 | 73.67 | 74.38 | 73.67 | 73.78 | -0.649% | 18,990 | -9.919% |
| 2026-08-19 | 72.79 | 74.26 | 72.79 | 74.26 | +3.182% | 5,172 | -10.504% |
| 2026-08-18 | 72.52 | 72.85 | 71.97 | 71.97 | -0.212% | 18,893 | -7.656% |
| 2026-08-17 | 73.30 | 73.30 | 72.12 | 72.12 | -1.925% | 3,506 | -7.851% |
| 2026-08-14 | 73.67 | 73.67 | 73.47 | 73.54 | -0.081% | 5,144 | -9.626% |
| 2026-08-13 | 72.96 | 73.64 | 72.86 | 73.60 | +0.819% | 18,307 | -9.699% |
| 2026-08-12 | 73.67 | 73.67 | 72.79 | 73.00 | -0.761% | 2,963 | -8.959% |
| 2026-08-11 | 73.87 | 73.92 | 73.56 | 73.56 | -1.059% | 1,768 | -9.652% |
| 2026-08-10 | 74.40 | 74.67 | 74.17 | 74.35 | -0.318% | 12,408 | -10.608% |
| 2026-08-07 | 73.86 | 75.00 | 73.86 | 74.58 | +3.059% | 17,067 | -10.892% |
| 2026-08-06 | 73.44 | 73.44 | 72.37 | 72.37 | -1.964% | 5,292 | -8.166% |
| 2026-08-05 | 74.82 | 74.82 | 73.54 | 73.82 | -0.846% | 29,494 | -9.970% |
| 2026-08-04 | 73.19 | 74.53 | 73.19 | 74.45 | +2.024% | 86,788 | -10.732% |
| 2026-08-03 | 72.45 | 73.29 | 72.45 | 72.97 | +2.108% | 92,959 | -8.925% |
| 2026-07-31 | 71.76 | 71.76 | 70.92 | 71.47 | -0.380% | 4,506 | -7.006% |
| 2026-07-30 | 71.91 | 71.91 | 70.99 | 71.74 | -0.392% | 2,178 | -7.359% |
| 2026-07-29 | 72.82 | 72.82 | 71.98 | 72.02 | -1.078% | 9,058 | -7.722% |
| 2026-07-28 | 72.00 | 72.81 | 71.81 | 72.81 | +2.314% | 11,204 | -8.717% |
| 2026-07-27 | 69.60 | 71.21 | 69.60 | 71.16 | +4.279% | 35,702 | -6.605% |
| 2026-07-24 | 68.36 | 69.16 | 68.12 | 68.24 | +0.250% | 7,532 | -2.608% |
| 2026-07-23 | 68.83 | 68.83 | 67.99 | 68.07 | -2.642% | 3,576 | -2.365% |
| 2026-07-22 | 70.64 | 70.64 | 69.76 | 69.92 | -1.410% | 3,926 | -4.944% |
| 2026-07-21 | 70.92 | 70.95 | 70.68 | 70.92 | -0.767% | 3,274 | -6.285% |
| 2026-07-20 | 71.18 | 71.74 | 71.18 | 71.47 | +0.415% | 2,967 | -7.003% |
| 2026-07-17 | 71.39 | 71.82 | 70.95 | 71.17 | -1.624% | 24,396 | -6.618% |
| 2026-07-16 | 72.57 | 72.72 | 72.22 | 72.34 | +0.025% | 8,757 | -8.135% |
| 2026-07-15 | 71.53 | 72.80 | 71.53 | 72.33 | +2.099% | 3,070 | -8.111% |
| 2026-07-14 | 70.46 | 70.89 | 70.46 | 70.84 | +0.347% | 3,518 | -6.183% |
| 2026-07-13 | 70.82 | 71.33 | 70.48 | 70.59 | -0.219% | 4,713 | -5.857% |
| 2026-07-10 | 71.14 | 71.14 | 70.59 | 70.75 | +0.562% | 1,012 | -6.064% |
| 2026-07-09 | 69.16 | 70.35 | 69.16 | 70.35 | +1.040% | 3,049 | -5.536% |
| 2026-07-08 | 70.08 | 70.08 | 68.61 | 69.63 | -1.269% | 3,201 | -4.553% |
| 2026-07-07 | 71.09 | 71.23 | 70.52 | 70.52 | -0.038% | 12,957 | -5.764% |
| 2026-07-06 | 70.71 | 70.95 | 70.08 | 70.55 | -0.069% | 3,888 | -5.799% |
| 2026-07-02 | 70.56 | 70.61 | 70.23 | 70.60 | +0.663% | 5,356 | -5.864% |
| 2026-07-01 | 69.00 | 70.61 | 69.00 | 70.14 | +1.467% | 4,142 | -5.240% |
| 2026-06-30 | 69.68 | 69.68 | 69.11 | 69.12 | -1.072% | 2,662 | -3.850% |
| 2026-06-29 | 70.26 | 70.45 | 69.63 | 69.87 | +0.413% | 14,066 | -4.881% |
| 2026-06-26 | 67.99 | 69.84 | 67.99 | 69.58 | +1.542% | 16,765 | -4.488% |
| 2026-06-25 | 69.55 | 69.55 | 68.36 | 68.53 | -1.509% | 205,294 | -3.015% |
| 2026-06-24 | 67.70 | 70.39 | 67.70 | 69.58 | +2.847% | 4,856 | -4.479% |
| 2026-06-23 | 66.75 | 68.00 | 66.75 | 67.65 | +0.178% | 10,332 | -1.759% |
| 2026-06-22 | 68.47 | 68.73 | 67.53 | 67.53 | -1.749% | 11,866 | -1.584% |
| 2026-06-18 | 67.66 | 68.84 | 67.66 | 68.73 | +2.343% | 2,669 | -3.305% |
| 2026-06-17 | 68.40 | 68.94 | 67.16 | 67.16 | -2.174% | 2,979 | -1.040% |
| 2026-06-16 | 68.34 | 68.88 | 68.34 | 68.65 | +0.426% | 4,521 | -3.191% |
| 2026-06-15 | 67.70 | 69.01 | 67.70 | 68.36 | +2.735% | 17,382 | -2.779% |
| 2026-06-12 | 66.60 | 66.78 | 66.46 | 66.54 | -0.444% | 1,941 | -0.120% |
| 2026-06-11 | 65.38 | 66.84 | 65.27 | 66.84 | +2.011% | 2,191 | -0.564% |
| 2026-06-10 | 66.09 | 66.64 | 65.52 | 65.52 | -1.401% | 6,190 | +1.436% |
| 2026-06-09 | 66.18 | 67.30 | 65.68 | 66.45 | +1.080% | 18,326 | +0.015% |
| 2026-06-08 | 66.00 | 66.09 | 65.74 | 65.74 | -0.108% | 14,481 | +1.095% |
| 2026-06-05 | 66.78 | 66.78 | 65.61 | 65.81 | -1.950% | 4,993 | +0.986% |
| 2026-06-04 | 67.00 | 67.75 | 65.82 | 67.12 | +1.219% | 16,606 | -0.983% |
| 2026-06-03 | 66.82 | 67.05 | 65.97 | 66.31 | -1.826% | 5,905 | +0.223% |
| 2026-06-02 | 68.01 | 68.01 | 67.55 | 67.55 | -0.829% | 8,901 | -1.607% |
| 2026-06-01 | 67.18 | 68.33 | 67.18 | 68.11 | +1.369% | 10,166 | -2.423% |
| 2026-05-29 | 67.37 | 67.73 | 67.17 | 67.19 | -0.385% | 11,450 | -1.086% |
| 2026-05-28 | 66.38 | 67.77 | 66.38 | 67.45 | +0.943% | 15,804 | -1.468% |
| 2026-05-27 | 66.40 | 67.23 | 66.40 | 66.82 | +0.906% | 13,122 | -0.539% |
| 2026-05-26 | 65.95 | 66.74 | 65.95 | 66.22 | +1.018% | 12,477 | +0.362% |
| 2026-05-22 | 65.89 | 65.89 | 65.27 | 65.55 | +0.708% | 6,713 | +1.385% |
| 2026-05-21 | 63.75 | 65.28 | 63.75 | 65.09 | +1.073% | 8,113 | +2.102% |
| 2026-05-20 | 62.48 | 64.40 | 62.34 | 64.40 | +2.450% | 17,979 | +3.198% |
| 2026-05-19 | 63.49 | 63.72 | 62.76 | 62.86 | -1.381% | 12,819 | +5.727% |
| 2026-05-18 | 63.31 | 64.16 | 63.00 | 63.74 | +0.770% | 12,170 | +4.267% |
| 2026-05-15 | 63.02 | 63.37 | 63.02 | 63.25 | -0.736% | 1,793 | +5.070% |
| 2026-05-14 | 63.91 | 64.15 | 63.49 | 63.72 | -0.044% | 4,422 | +4.297% |
| 2026-05-13 | 63.57 | 63.89 | 63.03 | 63.75 | -0.168% | 20,031 | +4.250% |
| 2026-05-12 | 64.10 | 64.10 | 63.50 | 63.86 | -1.297% | 29,194 | +4.075% |
| 2026-05-11 | 65.75 | 65.75 | 64.70 | 64.70 | -1.814% | 25,013 | +2.725% |
| 2026-05-08 | 66.13 | 66.13 | 65.63 | 65.89 | -2.174% | 10,806 | +0.862% |
| 2026-05-07 | 67.50 | 68.09 | 67.12 | 67.36 | -0.192% | 3,883 | -1.331% |
| 2026-05-06 | 67.70 | 67.70 | 66.95 | 67.49 | +0.760% | 6,237 | -1.521% |
| 2026-05-05 | 67.08 | 67.18 | 66.98 | 66.98 | -0.004% | 20,679 | -0.773% |
| 2026-05-04 | 68.05 | 68.24 | 66.98 | 66.98 | -1.795% | 23,776 | -0.776% |
| 2026-05-01 | 67.91 | 68.21 | 67.91 | 68.20 | +0.726% | 1,490 | -2.558% |
| 2026-04-30 | 67.87 | 67.87 | 67.50 | 67.71 | -0.024% | 16,293 | -1.851% |
| 2026-04-29 | 67.36 | 67.87 | 67.27 | 67.73 | +0.334% | 5,172 | -1.874% |
| 2026-04-28 | 67.96 | 67.96 | 67.48 | 67.50 | -1.884% | 1,133 | -1.547% |
| 2026-04-27 | 68.96 | 69.45 | 68.80 | 68.80 | -0.649% | 13,179 | -3.402% |
| 2026-04-24 | 68.64 | 69.25 | 68.64 | 69.25 | +0.915% | 21,917 | -4.029% |
| 2026-04-23 | 70.00 | 70.00 | 67.82 | 68.62 | -2.199% | 1,844 | -3.151% |
| 2026-04-22 | 70.94 | 70.94 | 69.80 | 70.16 | -0.107% | 1,396 | -5.280% |
| 2026-04-21 | 71.35 | 71.70 | 70.24 | 70.24 | -1.241% | 5,156 | -5.382% |
| 2026-04-20 | 70.13 | 71.12 | 69.91 | 71.12 | +0.752% | 21,288 | -6.556% |
| 2026-04-17 | 70.21 | 70.97 | 70.21 | 70.59 | +2.575% | 2,709 | -5.854% |
| 2026-04-16 | 68.69 | 69.09 | 68.34 | 68.82 | +0.865% | 5,657 | -3.429% |
| 2026-04-15 | 67.55 | 68.23 | 67.38 | 68.23 | +2.750% | 13,222 | -2.594% |
| 2026-04-14 | 65.81 | 66.49 | 65.81 | 66.40 | +1.411% | 13,706 | +0.084% |
| 2026-04-13 | 63.62 | 65.48 | 63.62 | 65.48 | +2.313% | 2,204 | +1.497% |
| 2026-04-10 | 64.89 | 64.89 | 63.85 | 64.00 | -1.082% | 2,517 | +3.844% |
| 2026-04-09 | 64.39 | 64.75 | 64.35 | 64.70 | -0.153% | 2,970 | +2.720% |
| 2026-04-08 | 65.51 | 65.90 | 64.80 | 64.80 | +3.315% | 7,030 | +2.563% |
| 2026-04-07 | 62.82 | 62.83 | 62.41 | 62.72 | -0.885% | 2,378 | +5.963% |
| 2026-04-06 | 62.67 | 63.34 | 62.67 | 63.28 | +1.106% | 3,034 | +5.025% |
| 2026-04-02 | 61.20 | 62.59 | 61.20 | 62.59 | +0.058% | 963 | +6.187% |
| 2026-04-01 | 62.95 | 63.17 | 62.55 | 62.55 | +0.056% | 8,955 | +6.248% |
| 2026-03-31 | 61.33 | 62.58 | 61.07 | 62.52 | +3.562% | 15,213 | +6.308% |
| 2026-03-30 | 61.12 | 61.14 | 60.23 | 60.37 | -0.360% | 15,216 | +10.095% |
| 2026-03-27 | 61.40 | 61.40 | 60.42 | 60.58 | -1.793% | 2,513 | +9.699% |
| 2026-03-26 | 61.86 | 62.91 | 61.69 | 61.69 | -1.362% | 10,111 | +7.732% |
| 2026-03-25 | 62.76 | 63.31 | 62.54 | 62.54 | +1.358% | 2,505 | +6.264% |
| 2026-03-24 | 61.76 | 61.76 | 61.31 | 61.70 | -0.861% | 1,922 | +7.708% |
| 2026-03-23 | 62.28 | 63.01 | 58.08 | 62.24 | +1.983% | 23,472 | +6.780% |
| 2026-03-20 | 62.08 | 62.08 | 60.54 | 61.03 | -1.755% | 15,461 | +8.897% |
| 2026-03-19 | 61.69 | 62.49 | 61.32 | 62.12 | -0.656% | 5,559 | +6.986% |
| 2026-03-18 | 63.44 | 63.54 | 62.51 | 62.53 | -2.510% | 3,597 | +6.285% |
| 2026-03-17 | 63.73 | 64.89 | 63.73 | 64.14 | +1.391% | 5,000 | +3.617% |
| 2026-03-16 | 63.49 | 63.82 | 63.16 | 63.26 | +0.724% | 280,643 | +5.058% |
| 2026-03-13 | 63.18 | 63.54 | 62.59 | 62.80 | +0.183% | 5,061 | +5.820% |
| 2026-03-12 | 63.94 | 64.60 | 62.69 | 62.69 | -2.976% | 5,507 | +6.014% |
| 2026-03-11 | 64.83 | 65.05 | 64.12 | 64.61 | -0.474% | 18,102 | +2.859% |
| 2026-03-10 | 65.74 | 65.75 | 64.92 | 64.92 | -1.237% | 9,469 | +2.372% |
| 2026-03-09 | 64.94 | 65.74 | 63.94 | 65.73 | +0.264% | 3,563 | +1.106% |
| 2026-03-06 | 65.19 | 65.78 | 64.77 | 65.56 | -1.265% | 33,245 | +1.373% |
| 2026-03-05 | 66.20 | 66.75 | 65.72 | 66.40 | +1.004% | 12,215 | +0.090% |
| 2026-03-04 | 65.34 | 65.94 | 65.30 | 65.74 | +0.983% | 7,606 | +1.095% |
| 2026-03-03 | 63.73 | 65.20 | 63.44 | 65.10 | -0.702% | 23,714 | +2.089% |
| 2026-03-02 | 64.43 | 65.61 | 64.43 | 65.56 | -1.116% | 3,480 | +1.373% |
| 2026-02-27 | 65.74 | 66.30 | 65.74 | 66.30 | +0.080% | 3,196 | +0.241% |
| 2026-02-26 | 64.64 | 66.34 | 64.64 | 66.25 | +2.772% | 6,412 | +0.322% |
| 2026-02-25 | 64.26 | 64.46 | 63.83 | 64.46 | +0.546% | 10,723 | +3.103% |
| 2026-02-24 | 63.58 | 64.53 | 63.58 | 64.11 | +1.296% | 33,579 | +3.666% |
| 2026-02-23 | 65.22 | 65.22 | 63.25 | 63.29 | -3.346% | 4,092 | +5.009% |
| 2026-02-20 | 64.27 | 65.67 | 64.27 | 65.48 | +0.787% | 9,124 | +1.495% |
| 2026-02-19 | 64.39 | 65.17 | 64.39 | 64.97 | -0.046% | 82,272 | +2.293% |
| 2026-02-18 | 63.99 | 65.08 | 63.99 | 65.00 | +1.881% | 19,447 | +2.246% |
| 2026-02-17 | 63.82 | 64.11 | 63.10 | 63.80 | -0.499% | 45,546 | +4.169% |
| 2026-02-13 | 63.94 | 64.41 | 63.80 | 64.12 | +0.786% | 21,522 | +3.649% |
| 2026-02-12 | 66.29 | 66.30 | 63.57 | 63.62 | -3.926% | 87,091 | +4.464% |
| 2026-02-11 | 68.21 | 68.21 | 66.17 | 66.22 | -2.869% | 3,091 | +0.362% |
| 2026-02-10 | 68.25 | 69.00 | 68.18 | 68.18 | -0.560% | 3,832 | -2.517% |
| 2026-02-09 | 68.42 | 68.72 | 68.42 | 68.56 | -0.382% | 1,528 | -3.063% |
| 2026-02-06 | 67.98 | 68.82 | 67.86 | 68.82 | +1.983% | 30,750 | -3.434% |
| 2026-02-05 | 68.23 | 68.41 | 67.33 | 67.48 | -2.115% | 84,339 | -1.518% |
| 2026-02-04 | 69.96 | 70.01 | 67.97 | 68.94 | -1.309% | 105,940 | -3.601% |
| 2026-02-03 | 71.95 | 71.95 | 69.31 | 69.86 | -3.650% | 7,165 | -4.863% |
| 2026-02-02 | 71.47 | 72.82 | 71.47 | 72.50 | +1.298% | 4,966 | -8.335% |
| 2026-01-30 | 71.89 | 71.89 | 71.41 | 71.57 | -2.194% | 4,444 | -7.145% |
| 2026-01-29 | 73.49 | 73.49 | 72.61 | 73.18 | +0.013% | 3,350 | -9.183% |
| 2026-01-28 | 74.48 | 74.67 | 73.17 | 73.17 | -1.546% | 8,933 | -9.171% |
| 2026-01-27 | 74.72 | 74.72 | 73.85 | 74.32 | -0.244% | 2,207 | -10.576% |
| 2026-01-26 | 74.39 | 74.80 | 74.39 | 74.50 | +0.244% | 10,274 | -10.794% |
| 2026-01-23 | 74.53 | 74.53 | 74.16 | 74.32 | -0.703% | 1,530 | -10.576% |
| 2026-01-22 | 74.83 | 75.40 | 74.83 | 74.85 | +0.994% | 6,691 | -11.204% |
| 2026-01-21 | 73.71 | 74.31 | 73.51 | 74.11 | +0.945% | 21,641 | -10.321% |
| 2026-01-20 | 73.52 | 74.08 | 73.16 | 73.41 | -2.322% | 15,890 | -9.473% |
| 2026-01-16 | 76.16 | 76.16 | 75.16 | 75.16 | -1.415% | 6,067 | -11.575% |
| 2026-01-15 | 76.20 | 76.38 | 76.02 | 76.24 | +0.544% | 20,892 | -12.827% |
| 2026-01-14 | 76.60 | 76.60 | 75.47 | 75.83 | -1.690% | 9,652 | -12.353% |
| 2026-01-13 | 77.03 | 77.13 | 76.64 | 77.13 | +0.217% | 2,086 | -13.834% |
| 2026-01-12 | 76.83 | 77.24 | 76.71 | 76.96 | +0.011% | 4,199 | -13.647% |
| 2026-01-09 | 76.99 | 77.10 | 76.77 | 76.95 | +0.038% | 6,449 | -13.638% |
| 2026-01-08 | 76.19 | 77.14 | 76.19 | 76.93 | +0.202% | 3,713 | -13.605% |
| 2026-01-07 | 76.46 | 76.77 | 76.46 | 76.77 | -0.195% | 9,721 | -13.431% |
| 2026-01-06 | 76.47 | 76.92 | 76.31 | 76.92 | +1.511% | 2,766 | -13.599% |
| 2026-01-05 | 75.48 | 76.31 | 75.48 | 75.78 | +1.749% | 3,052 | -12.294% |
| 2026-01-02 | 75.00 | 75.00 | 74.14 | 74.47 | +0.049% | 2,378 | -10.760% |
| 2025-12-31 | 74.88 | 74.88 | 74.42 | 74.44 | -0.759% | 2,571 | -10.716% |
| 2025-12-30 | 75.24 | 75.24 | 74.95 | 75.01 | -0.443% | 2,881 | -11.394% |
| 2025-12-29 | 75.28 | 75.36 | 75.11 | 75.34 | -0.243% | 3,600 | -11.787% |
| 2025-12-26 | 75.19 | 75.52 | 75.19 | 75.52 | +0.204% | 1,807 | -12.001% |
| 2025-12-24 | 75.05 | 75.41 | 75.05 | 75.37 | +0.323% | 1,680 | -11.822% |
| 2025-12-23 | 75.32 | 75.32 | 74.91 | 75.13 | -0.618% | 4,222 | -11.537% |
| 2025-12-22 | 75.71 | 75.79 | 75.59 | 75.59 | +0.137% | 4,070 | -12.084% |
| 2025-12-19 | 75.48 | 75.69 | 75.47 | 75.49 | +0.473% | 2,437 | -11.963% |
| 2025-12-18 | 75.13 | 75.60 | 75.13 | 75.14 | +1.055% | 4,065 | -11.547% |
| 2025-12-17 | 75.47 | 75.47 | 74.35 | 74.35 | -1.434% | 2,281 | -10.614% |
| 2025-12-16 | 75.25 | 75.45 | 75.11 | 75.43 | +0.605% | 3,409 | -11.896% |
| 2025-12-15 | 76.05 | 76.05 | 74.93 | 74.98 | -0.786% | 3,149 | -11.362% |
| 2025-12-12 | 76.40 | 76.40 | 75.57 | 75.57 | -0.496% | 2,145 | -12.059% |
| 2025-12-11 | 75.34 | 76.05 | 75.34 | 75.95 | +0.507% | 3,613 | -12.495% |
| 2025-12-10 | 75.07 | 75.89 | 74.85 | 75.57 | +0.789% | 10,906 | -12.051% |
| 2025-12-09 | 73.92 | 75.00 | 73.92 | 74.97 | +1.001% | 2,290 | -11.357% |
| 2025-12-08 | 74.72 | 74.72 | 74.23 | 74.23 | -0.206% | 1,509 | -10.470% |
| 2025-12-05 | 74.00 | 74.74 | 74.00 | 74.39 | +0.840% | 4,497 | -10.654% |
| 2025-12-04 | 73.96 | 73.96 | 73.49 | 73.77 | -0.138% | 7,929 | -9.904% |
| 2025-12-03 | 73.47 | 74.03 | 73.45 | 73.87 | +0.470% | 4,382 | -10.029% |
| 2025-12-02 | 73.81 | 73.81 | 73.24 | 73.52 | -0.118% | 3,339 | -9.606% |
| 2025-12-01 | 72.85 | 73.64 | 72.85 | 73.61 | -0.123% | 2,125 | -9.712% |
| 2025-11-28 | 73.33 | 73.86 | 73.05 | 73.70 | +0.917% | 15,853 | -9.824% |
| 2025-11-26 | 72.63 | 73.34 | 72.63 | 73.03 | +0.940% | 12,794 | -8.996% |
| 2025-11-25 | 71.13 | 72.44 | 71.13 | 72.35 | +2.260% | 31,382 | -8.141% |
| 2025-11-24 | 70.34 | 70.75 | 70.25 | 70.75 | +0.986% | 57,999 | -6.065% |
| 2025-11-21 | 68.39 | 70.25 | 68.39 | 70.06 | +2.924% | 3,736 | -5.139% |
| 2025-11-20 | 70.78 | 70.96 | 68.07 | 68.07 | -2.984% | 12,953 | -2.365% |
| 2025-11-19 | 70.38 | 70.69 | 69.88 | 70.16 | -0.193% | 3,766 | -5.278% |
| 2025-11-18 | 69.90 | 70.55 | 69.86 | 70.30 | -0.369% | 8,495 | -5.462% |
| 2025-11-17 | 71.71 | 72.21 | 70.44 | 70.56 | -2.049% | 4,470 | -5.811% |
| 2025-11-14 | 71.70 | 72.58 | 71.70 | 72.04 | -0.942% | 6,851 | -7.741% |
| 2025-11-13 | 74.48 | 74.48 | 72.65 | 72.72 | -2.479% | 114,314 | -8.610% |
| 2025-11-12 | 74.66 | 74.95 | 74.57 | 74.57 | +0.439% | 4,774 | -10.876% |
| 2025-11-11 | 73.89 | 74.25 | 73.89 | 74.24 | +0.329% | 3,666 | -10.484% |
| 2025-11-10 | 73.41 | 74.22 | 73.41 | 74.00 | +2.217% | 2,890 | -10.189% |
| 2025-11-07 | 70.49 | 72.39 | 70.49 | 72.39 | +2.702% | 18,762 | -8.198% |
| 2025-11-06 | 72.13 | 72.13 | 70.29 | 70.49 | -2.557% | 16,942 | -5.717% |
| 2025-11-05 | 71.96 | 72.87 | 71.81 | 72.34 | +0.864% | 16,558 | -8.128% |
| 2025-11-04 | 72.35 | 72.40 | 71.72 | 71.72 | -2.282% | 8,523 | -7.334% |
| 2025-11-03 | 74.01 | 74.01 | 72.75 | 73.39 | -0.791% | 5,167 | -9.449% |
| 2025-10-31 | 74.18 | 74.19 | 73.37 | 73.98 | +0.734% | 21,153 | -10.165% |
| 2025-10-30 | 73.86 | 74.45 | 73.44 | 73.44 | -2.247% | 6,023 | -9.506% |
| 2025-10-29 | 76.23 | 76.54 | 75.11 | 75.13 | -1.797% | 11,320 | -11.539% |
| 2025-10-28 | 76.45 | 76.92 | 76.45 | 76.50 | +1.087% | 8,525 | -13.128% |
| 2025-10-27 | 75.90 | 76.09 | 75.41 | 75.68 | +0.615% | 13,558 | -12.184% |
| 2025-10-24 | 75.62 | 75.78 | 75.22 | 75.22 | +0.340% | 7,818 | -11.644% |
| 2025-10-23 | 74.65 | 75.03 | 74.44 | 74.96 | +0.906% | 1,501 | -11.343% |
| 2025-10-22 | 75.62 | 75.62 | 73.53 | 74.29 | -1.457% | 19,686 | -10.540% |
| 2025-10-21 | 74.30 | 75.39 | 74.30 | 75.39 | +1.120% | 4,284 | -11.843% |
| 2025-10-20 | 73.77 | 74.55 | 73.67 | 74.55 | +1.798% | 7,535 | -10.856% |
| 2025-10-17 | 73.29 | 73.43 | 72.93 | 73.24 | -0.580% | 13,632 | -9.253% |
| 2025-10-16 | 74.91 | 74.94 | 73.40 | 73.66 | -1.136% | 7,011 | -9.779% |
| 2025-10-15 | 74.92 | 75.51 | 74.14 | 74.51 | +0.567% | 4,669 | -10.804% |
| 2025-10-14 | 72.23 | 74.31 | 72.23 | 74.09 | +0.870% | 19,154 | -10.298% |
| 2025-10-13 | 72.72 | 73.48 | 72.72 | 73.45 | +2.157% | 36,675 | -9.518% |
| 2025-10-10 | 74.71 | 74.85 | 71.90 | 71.90 | -3.829% | 23,167 | -7.566% |
| 2025-10-09 | 75.16 | 75.16 | 74.67 | 74.76 | -1.040% | 2,954 | -11.105% |
| 2025-10-08 | 75.29 | 75.56 | 75.28 | 75.55 | +0.436% | 7,533 | -12.030% |
| 2025-10-07 | 76.48 | 76.48 | 74.80 | 75.22 | -1.583% | 14,540 | -11.646% |
| 2025-10-06 | 76.87 | 77.38 | 76.42 | 76.43 | -0.219% | 26,603 | -13.044% |
| 2025-10-03 | 76.95 | 77.34 | 76.60 | 76.60 | -0.316% | 4,231 | -13.234% |
| 2025-10-02 | 76.00 | 76.86 | 75.85 | 76.84 | +0.890% | 3,413 | -13.508% |
| 2025-10-01 | 76.21 | 76.21 | 76.10 | 76.16 | -0.014% | 1,843 | -12.738% |
| 2025-09-30 | 77.26 | 77.26 | 75.72 | 76.17 | -1.550% | 2,840 | -12.751% |
| 2025-09-29 | 76.91 | 77.37 | 76.69 | 77.37 | +1.053% | 6,595 | -14.103% |
| 2025-09-26 | 75.72 | 76.72 | 75.72 | 76.57 | +0.825% | 33,327 | -13.199% |
| 2025-09-25 | 75.94 | 76.00 | 75.94 | 75.94 | -0.789% | 1,361 | -12.483% |
| 2025-09-24 | 77.01 | 77.01 | 76.54 | 76.54 | -0.295% | 1,118 | -13.173% |
| 2025-09-23 | 77.86 | 78.00 | 76.76 | 76.77 | -1.375% | 14,191 | -13.430% |
| 2025-09-22 | 78.30 | 78.30 | 77.84 | 77.84 | -0.841% | 4,035 | -14.620% |
| 2025-09-19 | 78.98 | 79.05 | 78.50 | 78.50 | -0.268% | 8,624 | -15.338% |
| 2025-09-18 | 78.64 | 79.02 | 78.51 | 78.71 | +1.135% | 143,369 | -15.564% |
| 2025-09-17 | 77.69 | 78.47 | 77.69 | 77.83 | +1.087% | 2,190 | -14.606% |
| 2025-09-16 | 77.26 | 77.26 | 76.29 | 76.99 | -0.285% | 12,442 | -13.677% |
| 2025-09-15 | 75.91 | 77.22 | 75.91 | 77.21 | +2.114% | 28,407 | -13.923% |
| 2025-09-12 | 75.58 | 75.68 | 75.28 | 75.61 | -0.563% | 3,675 | -12.104% |
| 2025-09-11 | 75.35 | 76.11 | 66.03 | 76.04 | +1.118% | 5,091 | -12.599% |
| 2025-09-10 | 75.65 | 75.65 | 74.75 | 75.20 | -0.740% | 11,878 | -11.621% |
| 2025-09-09 | 75.55 | 75.76 | 75.23 | 75.76 | +0.285% | 13,934 | -12.276% |
| 2025-09-08 | 75.36 | 75.69 | 75.23 | 75.55 | +0.724% | 5,692 | -12.026% |
| 2025-09-05 | 75.19 | 75.37 | 74.44 | 75.00 | +0.242% | 9,219 | -11.389% |
| 2025-09-04 | 73.56 | 74.82 | 73.56 | 74.82 | +1.937% | 2,085 | -11.174% |
| 2025-09-03 | 72.70 | 73.51 | 72.70 | 73.40 | +1.164% | 22,419 | -9.454% |
| 2025-09-02 | 72.62 | 72.62 | 71.93 | 72.55 | -1.102% | 3,099 | -8.400% |
| 2025-08-29 | 73.27 | 73.36 | 73.20 | 73.36 | -0.051% | 842 | -9.409% |
| 2025-08-28 | 73.42 | 73.57 | 73.33 | 73.40 | +0.078% | 2,643 | -9.455% |
| 2025-08-27 | 73.25 | 73.34 | 73.16 | 73.34 | -0.209% | 4,348 | -9.384% |
| 2025-08-26 | 73.57 | 73.77 | 73.30 | 73.50 | -0.185% | 3,823 | -9.574% |
| 2025-08-25 | 73.96 | 74.11 | 73.63 | 73.63 | -1.129% | 10,470 | -9.741% |
| 2025-08-22 | 72.96 | 74.61 | 72.96 | 74.47 | +2.637% | 3,554 | -10.761% |
| 2025-08-21 | 72.44 | 72.56 | 72.10 | 72.56 | -0.485% | 1,740 | -8.407% |
| 2025-08-20 | 73.04 | 73.04 | 72.33 | 72.91 | -0.486% | 3,332 | -8.851% |
| 2025-08-19 | 73.90 | 74.26 | 73.21 | 73.27 | -0.958% | 1,703 | -9.294% |
| 2025-08-18 | 73.56 | 73.98 | 73.56 | 73.98 | +0.596% | 2,641 | -10.163% |
| 2025-08-15 | 73.49 | 73.56 | 73.47 | 73.54 | +0.153% | 2,785 | -9.627% |
| 2025-08-14 | 73.30 | 73.43 | 72.83 | 73.43 | -0.773% | 11,309 | -9.489% |
| 2025-08-13 | 72.82 | 74.20 | 72.62 | 74.00 | +2.089% | 14,072 | -10.189% |
| 2025-08-12 | 71.57 | 72.49 | 71.57 | 72.49 | +2.178% | 4,457 | -8.313% |
| 2025-08-11 | 71.25 | 71.43 | 70.94 | 70.94 | -0.797% | 3,106 | -6.316% |
| 2025-08-08 | 72.43 | 72.43 | 71.38 | 71.51 | -0.216% | 3,628 | -7.062% |
| 2025-08-07 | 72.24 | 72.24 | 71.20 | 71.67 | -0.019% | 7,608 | -7.263% |
| 2025-08-06 | 71.10 | 71.68 | 71.05 | 71.68 | +1.090% | 3,107 | -7.281% |
| 2025-08-05 | 71.26 | 71.26 | 70.87 | 70.91 | -0.565% | 7,918 | -6.270% |
| 2025-08-04 | 70.35 | 71.31 | 70.35 | 71.31 | +2.980% | 18,737 | -6.800% |
| 2025-08-01 | 69.34 | 69.60 | 68.96 | 69.25 | -2.148% | 2,558 | -4.023% |
| 2025-07-31 | 71.28 | 71.44 | 70.77 | 70.77 | +0.291% | 2,773 | -6.084% |
| 2025-07-30 | 71.21 | 71.47 | 70.33 | 70.56 | -0.390% | 19,724 | -5.811% |
| 2025-07-29 | 72.44 | 72.44 | 70.83 | 70.84 | -1.752% | 1,912 | -6.178% |
| 2025-07-28 | 72.34 | 72.39 | 71.96 | 72.10 | -0.132% | 3,572 | -7.822% |
| 2025-07-25 | 72.14 | 72.25 | 72.08 | 72.20 | +0.258% | 2,664 | -7.944% |
| 2025-07-24 | 72.71 | 72.78 | 72.01 | 72.01 | -0.956% | 107,376 | -7.707% |
| 2025-07-23 | 72.48 | 72.77 | 72.48 | 72.70 | +1.235% | 6,694 | -8.589% |
| 2025-07-22 | 70.43 | 71.90 | 70.09 | 71.82 | +2.685% | 7,600 | -7.460% |
| 2025-07-21 | 70.14 | 70.49 | 69.94 | 69.94 | +0.061% | 3,758 | -4.975% |
| 2025-07-18 | 70.19 | 70.19 | 69.73 | 69.90 | -0.004% | 4,286 | -4.917% |
| 2025-07-17 | 69.25 | 69.90 | 69.25 | 69.90 | +0.914% | 3,776 | -4.921% |
| 2025-07-16 | 69.44 | 69.44 | 68.91 | 69.27 | -0.121% | 4,946 | -4.051% |
| 2025-07-15 | 70.29 | 70.29 | 69.35 | 69.35 | -0.929% | 3,858 | -4.167% |
| 2025-07-14 | 69.45 | 70.00 | 69.45 | 70.00 | +0.215% | 3,739 | -5.057% |
| 2025-07-11 | 70.49 | 70.49 | 69.80 | 69.85 | -1.703% | 2,357 | -4.853% |
| 2025-07-10 | 70.65 | 71.51 | 70.65 | 71.06 | +0.637% | 3,702 | -6.473% |
| 2025-07-09 | 70.47 | 70.61 | 70.23 | 70.61 | +0.470% | 2,465 | -5.877% |
| 2025-07-08 | 70.68 | 70.68 | 70.20 | 70.28 | -0.199% | 1,515 | -5.435% |
| 2025-07-07 | 70.02 | 70.56 | 70.02 | 70.42 | -0.269% | 11,200 | -5.623% |
| 2025-07-03 | 70.00 | 70.64 | 70.00 | 70.61 | +1.030% | 19,706 | -5.877% |
| 2025-07-02 | 69.39 | 69.89 | 69.39 | 69.89 | +0.419% | 8,640 | -4.908% |
| 2025-07-01 | 69.03 | 69.81 | 69.03 | 69.60 | +0.824% | 9,695 | -4.510% |
| 2025-06-30 | 69.02 | 69.07 | 68.62 | 69.03 | +0.980% | 29,421 | -3.723% |
| 2025-06-27 | 67.99 | 68.63 | 67.88 | 68.36 | +0.836% | 3,670 | -2.779% |
| 2025-06-26 | 67.17 | 67.79 | 66.71 | 67.79 | +1.308% | 4,611 | -1.966% |
| 2025-06-25 | 67.61 | 67.68 | 66.92 | 66.92 | -1.475% | 5,538 | -0.684% |
| 2025-06-24 | 67.21 | 67.92 | 67.21 | 67.92 | +2.474% | 6,507 | -2.150% |
| 2025-06-23 | 65.94 | 66.42 | 65.15 | 66.28 | -0.674% | 7,509 | +0.272% |
| 2025-06-20 | 67.27 | 67.27 | 66.62 | 66.73 | -0.111% | 4,226 | -0.404% |
| 2025-06-18 | 66.57 | 66.80 | 66.57 | 66.80 | +0.291% | 1,294 | -0.515% |
| 2025-06-17 | 66.87 | 67.38 | 66.53 | 66.61 | -1.377% | 3,057 | -0.225% |
| 2025-06-16 | 67.12 | 67.71 | 67.12 | 67.54 | +1.758% | 23,516 | -1.599% |
| 2025-06-13 | 67.12 | 67.49 | 64.76 | 66.37 | -2.836% | 16,791 | +0.131% |
| 2025-06-12 | 68.55 | 68.55 | 68.26 | 68.31 | -1.372% | 1,659 | -2.708% |
| 2025-06-11 | 69.85 | 69.89 | 68.94 | 69.26 | -0.489% | 3,756 | -4.043% |
| 2025-06-10 | 69.48 | 69.60 | 69.26 | 69.60 | -0.389% | 3,656 | -4.511% |
| 2025-06-09 | 69.83 | 69.97 | 69.79 | 69.87 | +0.718% | 11,625 | -4.883% |
| 2025-06-06 | 69.45 | 69.49 | 69.12 | 69.37 | +0.833% | 4,160 | -4.200% |
| 2025-06-05 | 68.89 | 69.32 | 68.70 | 68.80 | +0.087% | 21,985 | -3.401% |
| 2025-06-04 | 67.96 | 68.80 | 67.96 | 68.74 | +0.925% | 7,480 | -3.317% |
| 2025-06-03 | 67.74 | 68.17 | 67.74 | 68.11 | +0.620% | 3,734 | -2.423% |
| 2025-06-02 | 67.05 | 67.69 | 67.05 | 67.69 | +0.749% | 21,532 | -1.817% |
| 2025-05-30 | 66.62 | 67.19 | 66.52 | 67.19 | +0.363% | 2,674 | -1.082% |
| 2025-05-29 | 67.83 | 67.83 | 66.82 | 66.94 | -0.143% | 4,443 | -0.723% |
| 2025-05-28 | 67.31 | 67.34 | 67.04 | 67.04 | -0.667% | 21,108 | -0.865% |
| 2025-05-27 | 66.98 | 67.55 | 66.65 | 67.49 | +2.137% | 18,797 | -1.526% |
| 2025-05-23 | 65.24 | 66.27 | 65.07 | 66.08 | -0.725% | 3,297 | +0.579% |
| 2025-05-22 | 65.72 | 66.89 | 65.72 | 66.56 | +0.611% | 35,078 | -0.150% |
| 2025-05-21 | 67.00 | 67.24 | 66.13 | 66.16 | -2.309% | 4,015 | +0.459% |
| 2025-05-20 | 67.83 | 67.84 | 67.37 | 67.72 | -0.338% | 7,348 | -1.861% |
| 2025-05-19 | 66.85 | 67.95 | 66.85 | 67.95 | -0.162% | 25,896 | -2.193% |
| 2025-05-16 | 67.44 | 68.06 | 67.31 | 68.06 | +1.325% | 4,567 | -2.351% |
| 2025-05-15 | 67.43 | 67.58 | 66.78 | 67.17 | -1.264% | 4,855 | -1.057% |
| 2025-05-14 | 68.15 | 68.45 | 68.03 | 68.03 | -0.207% | 17,348 | -2.308% |
| 2025-05-13 | 67.41 | 68.88 | 67.41 | 68.17 | +1.946% | 33,636 | -2.510% |
| 2025-05-12 | 67.30 | 67.30 | 66.33 | 66.87 | +3.482% | 13,092 | -0.613% |
| 2025-05-09 | 64.59 | 64.75 | 64.30 | 64.62 | -0.615% | 7,576 | +2.847% |
| 2025-05-08 | 64.68 | 65.61 | 64.41 | 65.02 | +1.348% | 23,269 | +2.215% |
| 2025-05-07 | 63.65 | 64.16 | 63.65 | 64.16 | +0.454% | 80,396 | +3.593% |
| 2025-05-06 | 62.54 | 64.01 | 62.54 | 63.86 | +0.837% | 2,527 | +4.063% |
| 2025-05-05 | 62.75 | 63.69 | 62.75 | 63.34 | +0.105% | 6,036 | +4.934% |
| 2025-05-02 | 62.34 | 63.53 | 62.34 | 63.27 | +2.906% | 3,321 | +5.044% |
| 2025-05-01 | 61.45 | 61.95 | 61.45 | 61.48 | +0.674% | 1,714 | +8.097% |
| 2025-04-30 | 59.43 | 61.07 | 59.43 | 61.07 | -0.682% | 11,489 | +8.826% |
| 2025-04-29 | 61.07 | 61.69 | 60.86 | 61.49 | +1.386% | 11,202 | +8.084% |
| 2025-04-28 | 60.81 | 60.81 | 60.16 | 60.65 | -0.024% | 3,031 | +9.581% |
| 2025-04-25 | 60.24 | 60.70 | 60.16 | 60.66 | +0.611% | 8,687 | +9.555% |
| 2025-04-24 | 58.95 | 60.30 | 58.95 | 60.30 | +2.509% | 15,995 | +10.224% |
| 2025-04-23 | 59.75 | 60.31 | 58.82 | 58.82 | +1.538% | 5,359 | +12.989% |
| 2025-04-22 | 56.98 | 58.24 | 56.98 | 57.93 | +2.891% | 20,036 | +14.727% |
| 2025-04-21 | 56.95 | 56.95 | 55.74 | 56.30 | -2.083% | 1,778 | +18.043% |
| 2025-04-17 | 56.93 | 57.67 | 56.93 | 57.50 | +1.213% | 1,886 | +15.584% |
| 2025-04-16 | 57.13 | 57.72 | 56.24 | 56.81 | -1.822% | 3,217 | +16.986% |
| 2025-04-15 | 57.50 | 58.22 | 57.50 | 57.86 | 0.000% | 11,994 | +14.855% |