ICAP
Infrastructure Capital Equity Income ETF
stockNYSEETF
Market OpenOct 2, 2026 2:41:57 PM EDT
27.54USD+0.879%(+0.24)1,207
27.16Bid27.83Ask0.67SpreadICAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.52 | 27.68 | 27.42 | 27.46 | +0.586% | 9,818 | 0.000% |
| 2026-10-01 | 27.46 | 27.46 | 27.09 | 27.30 | -0.401% | 28,744 | +0.586% |
| 2026-09-30 | 27.63 | 27.73 | 27.25 | 27.41 | +0.036% | 31,383 | +0.182% |
| 2026-09-29 | 27.50 | 27.55 | 27.30 | 27.40 | -0.291% | 18,660 | +0.219% |
| 2026-09-28 | 27.75 | 27.85 | 27.44 | 27.48 | -1.682% | 24,218 | -0.073% |
| 2026-09-25 | 27.95 | 28.06 | 27.85 | 27.95 | -0.451% | 9,878 | -1.753% |
| 2026-09-24 | 27.98 | 28.08 | 27.62 | 28.08 | -0.508% | 21,333 | -2.196% |
| 2026-09-23 | 28.60 | 28.60 | 28.04 | 28.22 | -1.190% | 17,847 | -2.693% |
| 2026-09-22 | 28.72 | 28.80 | 28.50 | 28.56 | -0.105% | 35,908 | -3.852% |
| 2026-09-21 | 28.46 | 28.59 | 28.03 | 28.59 | +2.321% | 23,909 | -3.952% |
| 2026-09-18 | 27.56 | 28.01 | 27.56 | 27.94 | -0.267% | 48,166 | -1.723% |
| 2026-09-17 | 27.84 | 28.06 | 27.77 | 28.02 | +1.361% | 19,970 | -1.986% |
| 2026-09-16 | 27.73 | 27.85 | 27.34 | 27.64 | +0.564% | 25,887 | -0.651% |
| 2026-09-15 | 27.58 | 27.79 | 27.48 | 27.48 | -0.566% | 12,475 | -0.091% |
| 2026-09-14 | 28.05 | 28.05 | 27.40 | 27.64 | -1.943% | 30,878 | -0.656% |
| 2026-09-11 | 28.23 | 28.37 | 28.07 | 28.19 | +0.610% | 17,828 | -2.586% |
| 2026-09-10 | 28.50 | 28.50 | 28.01 | 28.02 | -2.028% | 28,341 | -1.992% |
| 2026-09-09 | 28.65 | 28.76 | 28.50 | 28.60 | -0.597% | 14,156 | -3.980% |
| 2026-09-08 | 29.00 | 29.00 | 28.72 | 28.77 | +0.293% | 28,520 | -4.553% |
| 2026-09-04 | 28.70 | 28.70 | 28.52 | 28.69 | +0.425% | 8,940 | -4.274% |
| 2026-09-03 | 28.30 | 28.69 | 28.30 | 28.56 | +1.063% | 12,109 | -3.867% |
| 2026-09-02 | 28.52 | 28.52 | 28.04 | 28.26 | +0.559% | 11,879 | -2.845% |
| 2026-09-01 | 28.53 | 28.61 | 27.99 | 28.11 | -1.482% | 22,157 | -2.302% |
| 2026-08-31 | 28.97 | 29.33 | 28.50 | 28.53 | -0.828% | 24,245 | -3.750% |
| 2026-08-28 | 29.33 | 29.33 | 28.67 | 28.77 | -1.327% | 29,930 | -4.547% |
| 2026-08-27 | 29.45 | 29.45 | 29.03 | 29.16 | -0.867% | 14,928 | -5.814% |
| 2026-08-26 | 29.41 | 29.41 | 29.20 | 29.41 | +0.515% | 13,772 | -6.630% |
| 2026-08-25 | 29.10 | 29.30 | 29.10 | 29.26 | +0.634% | 13,282 | -6.150% |
| 2026-08-24 | 29.25 | 29.25 | 29.03 | 29.07 | +0.155% | 13,233 | -5.555% |
| 2026-08-21 | 29.09 | 29.30 | 29.03 | 29.03 | -0.430% | 16,641 | -5.408% |
| 2026-08-20 | 29.43 | 29.43 | 29.12 | 29.16 | -0.682% | 27,104 | -5.815% |
| 2026-08-19 | 29.50 | 29.50 | 29.21 | 29.36 | +1.226% | 13,310 | -6.457% |
| 2026-08-18 | 29.44 | 29.44 | 29.00 | 29.00 | -1.851% | 16,348 | -5.310% |
| 2026-08-17 | 29.38 | 29.74 | 29.38 | 29.55 | -0.458% | 19,832 | -7.063% |
| 2026-08-14 | 29.70 | 29.76 | 29.57 | 29.68 | +0.042% | 16,408 | -7.488% |
| 2026-08-13 | 29.45 | 29.86 | 29.45 | 29.67 | +0.815% | 33,310 | -7.449% |
| 2026-08-12 | 29.30 | 29.45 | 29.29 | 29.43 | +0.449% | 13,165 | -6.694% |
| 2026-08-11 | 29.13 | 29.30 | 29.08 | 29.30 | +0.629% | 18,175 | -6.275% |
| 2026-08-10 | 28.96 | 29.18 | 28.95 | 29.12 | -0.256% | 24,373 | -5.686% |
| 2026-08-07 | 28.75 | 29.19 | 28.75 | 29.19 | +1.849% | 11,635 | -5.927% |
| 2026-08-06 | 29.20 | 29.20 | 28.66 | 28.66 | -1.444% | 51,687 | -4.187% |
| 2026-08-05 | 29.35 | 29.43 | 28.93 | 29.08 | -0.479% | 33,975 | -5.571% |
| 2026-08-04 | 28.95 | 29.44 | 28.76 | 29.22 | +1.142% | 48,570 | -6.023% |
| 2026-08-03 | 28.30 | 28.89 | 28.30 | 28.89 | +1.761% | 23,866 | -4.950% |
| 2026-07-31 | 28.47 | 28.47 | 28.06 | 28.39 | +1.104% | 31,391 | -3.276% |
| 2026-07-30 | 27.88 | 28.08 | 27.62 | 28.08 | +0.645% | 24,624 | -2.208% |
| 2026-07-29 | 28.72 | 28.72 | 27.85 | 27.90 | -1.761% | 45,049 | -1.577% |
| 2026-07-28 | 28.44 | 28.53 | 28.18 | 28.40 | +0.176% | 16,964 | -3.310% |
| 2026-07-27 | 28.25 | 28.76 | 28.25 | 28.35 | -0.085% | 34,203 | -3.139% |
| 2026-07-24 | 28.48 | 28.51 | 28.15 | 28.37 | +0.653% | 11,426 | -3.221% |
| 2026-07-23 | 28.26 | 28.50 | 28.11 | 28.19 | -0.661% | 23,222 | -2.590% |
| 2026-07-22 | 28.24 | 28.43 | 28.24 | 28.38 | +0.275% | 16,097 | -3.234% |
| 2026-07-21 | 28.39 | 28.39 | 28.10 | 28.30 | +0.212% | 20,502 | -2.968% |
| 2026-07-20 | 28.20 | 28.38 | 28.15 | 28.24 | -0.529% | 26,654 | -2.762% |
| 2026-07-17 | 28.63 | 28.67 | 28.31 | 28.39 | -1.080% | 19,558 | -3.276% |
| 2026-07-16 | 28.67 | 28.89 | 28.55 | 28.70 | +0.035% | 22,747 | -4.321% |
| 2026-07-15 | 28.65 | 28.69 | 28.47 | 28.69 | +0.844% | 33,292 | -4.287% |
| 2026-07-14 | 28.50 | 28.53 | 28.35 | 28.45 | +0.708% | 22,823 | -3.480% |
| 2026-07-13 | 28.06 | 28.49 | 28.06 | 28.25 | -0.682% | 21,667 | -2.796% |
| 2026-07-10 | 28.35 | 28.49 | 28.19 | 28.44 | +0.630% | 16,096 | -3.459% |
| 2026-07-09 | 28.14 | 28.38 | 28.05 | 28.27 | +0.986% | 18,139 | -2.851% |
| 2026-07-08 | 28.43 | 28.43 | 27.78 | 27.99 | -1.548% | 48,384 | -1.894% |
| 2026-07-07 | 28.75 | 28.75 | 28.33 | 28.43 | -0.351% | 20,079 | -3.412% |
| 2026-07-06 | 28.18 | 28.61 | 28.18 | 28.53 | +0.706% | 25,285 | -3.750% |
| 2026-07-02 | 28.43 | 28.45 | 28.08 | 28.33 | +0.622% | 11,840 | -3.071% |
| 2026-07-01 | 28.14 | 28.37 | 28.01 | 28.16 | +0.303% | 34,945 | -2.468% |
| 2026-06-30 | 28.57 | 28.57 | 27.99 | 28.07 | -0.107% | 31,931 | -2.173% |
| 2026-06-29 | 28.26 | 28.26 | 28.02 | 28.10 | -0.601% | 26,657 | -2.278% |
| 2026-06-26 | 28.32 | 28.61 | 28.20 | 28.27 | -0.201% | 33,697 | -2.865% |
| 2026-06-25 | 28.40 | 28.67 | 28.30 | 28.33 | +0.060% | 34,877 | -3.061% |
| 2026-06-24 | 28.56 | 28.59 | 28.25 | 28.31 | -0.247% | 27,261 | -3.002% |
| 2026-06-23 | 28.50 | 28.50 | 28.13 | 28.38 | -0.421% | 41,230 | -3.242% |
| 2026-06-22 | 29.22 | 29.22 | 28.50 | 28.50 | -1.145% | 79,027 | -3.649% |
| 2026-06-18 | 29.24 | 29.24 | 28.55 | 28.83 | +1.158% | 39,529 | -4.752% |
| 2026-06-17 | 28.92 | 29.16 | 28.50 | 28.50 | -1.247% | 140,449 | -3.649% |
| 2026-06-16 | 28.90 | 28.99 | 28.85 | 28.86 | -0.035% | 21,150 | -4.851% |
| 2026-06-15 | 29.00 | 29.00 | 28.75 | 28.87 | +1.192% | 23,359 | -4.884% |
| 2026-06-12 | 28.57 | 28.68 | 28.36 | 28.53 | +0.264% | 23,105 | -3.750% |
| 2026-06-11 | 28.11 | 28.51 | 27.92 | 28.45 | +1.625% | 23,699 | -3.497% |
| 2026-06-10 | 28.14 | 28.42 | 28.00 | 28.00 | -1.060% | 17,429 | -1.929% |
| 2026-06-09 | 28.57 | 28.59 | 28.05 | 28.30 | +0.676% | 19,829 | -2.968% |
| 2026-06-08 | 28.58 | 28.58 | 28.11 | 28.11 | -0.036% | 15,120 | -2.312% |
| 2026-06-05 | 28.61 | 28.77 | 28.04 | 28.12 | -2.699% | 58,542 | -2.347% |
| 2026-06-04 | 28.61 | 28.90 | 28.60 | 28.90 | +1.014% | 15,920 | -4.983% |
| 2026-06-03 | 28.93 | 28.93 | 28.61 | 28.61 | -1.345% | 37,064 | -4.020% |
| 2026-06-02 | 28.79 | 29.00 | 28.73 | 29.00 | +1.434% | 27,182 | -5.310% |
| 2026-06-01 | 28.92 | 28.92 | 28.50 | 28.59 | -0.314% | 72,822 | -3.952% |
| 2026-05-29 | 28.61 | 28.71 | 28.53 | 28.68 | +0.245% | 78,004 | -4.254% |
| 2026-05-28 | 28.44 | 28.62 | 28.34 | 28.61 | -0.244% | 73,928 | -4.020% |
| 2026-05-27 | 28.76 | 28.88 | 28.60 | 28.68 | -0.104% | 20,206 | -4.254% |
| 2026-05-26 | 28.55 | 28.85 | 28.55 | 28.71 | +1.092% | 25,211 | -4.354% |
| 2026-05-22 | 28.49 | 28.54 | 28.30 | 28.40 | +0.424% | 19,526 | -3.310% |
| 2026-05-21 | 28.15 | 28.32 | 28.07 | 28.28 | +0.569% | 34,635 | -2.900% |
| 2026-05-20 | 28.00 | 28.16 | 27.78 | 28.12 | +1.333% | 40,556 | -2.347% |
| 2026-05-19 | 27.93 | 27.93 | 27.74 | 27.75 | -0.359% | 21,444 | -1.045% |
| 2026-05-18 | 28.14 | 28.17 | 27.67 | 27.85 | -0.571% | 40,447 | -1.400% |
| 2026-05-15 | 28.35 | 28.41 | 27.97 | 28.01 | -1.393% | 95,004 | -1.964% |
| 2026-05-14 | 28.25 | 28.57 | 28.25 | 28.41 | +0.729% | 24,844 | -3.329% |
| 2026-05-13 | 28.35 | 28.35 | 28.17 | 28.20 | -0.212% | 59,424 | -2.624% |
| 2026-05-12 | 28.25 | 28.35 | 28.09 | 28.26 | -0.212% | 18,691 | -2.831% |
| 2026-05-11 | 28.69 | 28.69 | 28.29 | 28.32 | -0.141% | 27,848 | -3.037% |
| 2026-05-08 | 28.72 | 28.72 | 28.21 | 28.36 | -0.561% | 25,726 | -3.173% |
| 2026-05-07 | 28.61 | 28.61 | 28.41 | 28.52 | -0.175% | 16,004 | -3.717% |
| 2026-05-06 | 28.50 | 28.72 | 28.50 | 28.57 | +0.175% | 38,026 | -3.885% |
| 2026-05-05 | 28.33 | 28.64 | 28.31 | 28.52 | +0.566% | 17,859 | -3.717% |
| 2026-05-04 | 28.32 | 28.65 | 28.32 | 28.36 | -0.774% | 29,565 | -3.171% |
| 2026-05-01 | 29.04 | 29.04 | 28.53 | 28.58 | -0.108% | 15,127 | -3.921% |
| 2026-04-30 | 28.45 | 28.61 | 28.14 | 28.61 | +1.712% | 19,772 | -4.025% |
| 2026-04-29 | 28.45 | 28.45 | 28.03 | 28.13 | -1.970% | 12,608 | -2.382% |
| 2026-04-28 | 28.95 | 28.95 | 28.59 | 28.70 | -0.468% | 13,132 | -4.305% |
| 2026-04-27 | 28.70 | 28.95 | 28.70 | 28.83 | +0.098% | 46,287 | -4.752% |
| 2026-04-24 | 29.09 | 29.09 | 28.72 | 28.80 | +0.139% | 11,907 | -4.659% |
| 2026-04-23 | 28.97 | 28.97 | 28.52 | 28.76 | -0.512% | 19,325 | -4.526% |
| 2026-04-22 | 29.32 | 29.32 | 28.80 | 28.91 | +1.013% | 11,505 | -5.016% |
| 2026-04-21 | 28.85 | 29.08 | 28.62 | 28.62 | -0.597% | 15,952 | -4.053% |
| 2026-04-20 | 28.87 | 28.87 | 28.63 | 28.79 | +0.216% | 17,825 | -4.626% |
| 2026-04-17 | 28.39 | 28.83 | 28.39 | 28.73 | +1.591% | 15,790 | -4.420% |
| 2026-04-16 | 28.31 | 28.41 | 28.21 | 28.28 | +0.035% | 15,959 | -2.900% |
| 2026-04-15 | 27.94 | 28.32 | 27.94 | 28.27 | +0.750% | 12,790 | -2.865% |
| 2026-04-14 | 27.54 | 28.07 | 27.54 | 28.06 | +1.207% | 12,037 | -2.137% |
| 2026-04-13 | 27.45 | 27.73 | 27.35 | 27.73 | +0.892% | 16,848 | -0.956% |
| 2026-04-10 | 27.50 | 27.60 | 27.40 | 27.48 | -0.073% | 23,976 | -0.073% |
| 2026-04-09 | 27.20 | 27.60 | 27.20 | 27.50 | +1.140% | 20,010 | -0.145% |
| 2026-04-08 | 27.00 | 27.26 | 27.00 | 27.19 | +2.798% | 25,917 | +0.993% |
| 2026-04-07 | 26.65 | 26.65 | 26.30 | 26.45 | -0.825% | 51,547 | +3.819% |
| 2026-04-06 | 26.62 | 26.68 | 26.46 | 26.67 | +0.718% | 52,807 | +2.962% |
| 2026-04-02 | 25.97 | 26.48 | 25.93 | 26.48 | +0.076% | 16,754 | +3.701% |
| 2026-04-01 | 26.46 | 26.51 | 26.30 | 26.46 | +0.570% | 15,745 | +3.779% |
| 2026-03-31 | 26.00 | 26.36 | 25.88 | 26.31 | +2.735% | 24,391 | +4.371% |
| 2026-03-30 | 25.90 | 26.00 | 25.56 | 25.61 | -1.463% | 25,514 | +7.225% |
| 2026-03-27 | 26.35 | 26.35 | 25.91 | 25.99 | -1.348% | 21,416 | +5.656% |
| 2026-03-26 | 26.50 | 26.61 | 26.26 | 26.34 | -0.847% | 30,664 | +4.232% |
| 2026-03-25 | 26.73 | 26.75 | 26.51 | 26.57 | +0.644% | 22,387 | +3.350% |
| 2026-03-24 | 26.34 | 26.54 | 26.15 | 26.40 | +0.076% | 10,216 | +4.015% |
| 2026-03-23 | 26.34 | 26.73 | 26.27 | 26.38 | +0.610% | 26,723 | +4.094% |
| 2026-03-20 | 26.70 | 26.70 | 26.03 | 26.22 | -1.577% | 23,506 | +4.729% |
| 2026-03-19 | 26.60 | 26.74 | 26.43 | 26.64 | -0.378% | 15,620 | +3.078% |
| 2026-03-18 | 27.03 | 27.07 | 26.71 | 26.74 | -1.324% | 10,174 | +2.688% |
| 2026-03-17 | 27.32 | 27.32 | 27.01 | 27.10 | +0.930% | 20,498 | +1.328% |
| 2026-03-16 | 26.66 | 27.01 | 26.66 | 26.85 | +0.826% | 22,307 | +2.271% |
| 2026-03-13 | 26.69 | 27.03 | 26.60 | 26.63 | -0.180% | 10,713 | +3.115% |
| 2026-03-12 | 27.01 | 27.03 | 26.65 | 26.68 | -1.439% | 39,485 | +2.930% |
| 2026-03-11 | 27.22 | 27.30 | 27.01 | 27.07 | -1.394% | 10,954 | +1.448% |
| 2026-03-10 | 27.13 | 27.77 | 27.13 | 27.45 | +0.221% | 20,980 | +0.034% |
| 2026-03-09 | 27.25 | 27.50 | 26.62 | 27.39 | -0.036% | 42,288 | +0.256% |
| 2026-03-06 | 27.57 | 27.57 | 27.20 | 27.40 | -0.853% | 20,565 | +0.219% |
| 2026-03-05 | 27.92 | 27.92 | 27.51 | 27.64 | -1.195% | 19,850 | -0.636% |
| 2026-03-04 | 27.86 | 28.00 | 27.66 | 27.97 | +1.304% | 19,910 | -1.823% |
| 2026-03-03 | 27.76 | 27.82 | 27.02 | 27.61 | -1.664% | 32,517 | -0.543% |
| 2026-03-02 | 27.98 | 28.18 | 27.77 | 28.08 | +0.061% | 22,017 | -2.198% |
| 2026-02-27 | 28.58 | 28.58 | 28.00 | 28.06 | -1.444% | 38,692 | -2.138% |
| 2026-02-26 | 28.69 | 28.70 | 28.35 | 28.47 | -1.454% | 17,024 | -3.552% |
| 2026-02-25 | 28.71 | 28.92 | 28.56 | 28.89 | +0.631% | 13,581 | -4.954% |
| 2026-02-24 | 28.42 | 28.81 | 28.42 | 28.71 | +0.385% | 27,265 | -4.354% |
| 2026-02-23 | 28.87 | 28.92 | 28.42 | 28.60 | -1.335% | 32,330 | -3.986% |
| 2026-02-20 | 28.75 | 28.99 | 28.60 | 28.99 | +0.875% | 21,032 | -5.268% |
| 2026-02-19 | 28.73 | 28.81 | 28.62 | 28.74 | -0.414% | 14,531 | -4.439% |
| 2026-02-18 | 28.91 | 29.08 | 28.75 | 28.86 | -0.087% | 16,114 | -4.835% |
| 2026-02-17 | 28.78 | 29.00 | 28.64 | 28.88 | -0.187% | 31,662 | -4.917% |
| 2026-02-13 | 28.83 | 29.12 | 28.56 | 28.93 | +0.956% | 28,899 | -5.094% |
| 2026-02-12 | 29.23 | 29.24 | 28.53 | 28.66 | -1.431% | 27,264 | -4.187% |
| 2026-02-11 | 29.32 | 29.32 | 28.97 | 29.08 | -0.356% | 22,829 | -5.558% |
| 2026-02-10 | 29.01 | 29.25 | 29.01 | 29.18 | +0.620% | 29,891 | -5.894% |
| 2026-02-09 | 28.83 | 29.01 | 28.69 | 29.00 | +0.590% | 26,006 | -5.310% |
| 2026-02-06 | 28.59 | 28.83 | 28.54 | 28.83 | +1.621% | 15,016 | -4.752% |
| 2026-02-05 | 28.57 | 28.57 | 28.17 | 28.37 | -0.839% | 27,966 | -3.208% |
| 2026-02-04 | 28.44 | 28.69 | 28.44 | 28.61 | +0.598% | 47,081 | -4.020% |
| 2026-02-03 | 28.56 | 28.83 | 28.14 | 28.44 | -0.265% | 71,018 | -3.446% |
| 2026-02-02 | 28.55 | 28.62 | 28.46 | 28.52 | -0.191% | 27,851 | -3.701% |
| 2026-01-30 | 28.67 | 28.93 | 28.33 | 28.57 | -0.418% | 60,480 | -3.885% |
| 2026-01-29 | 28.55 | 28.99 | 28.47 | 28.69 | -0.347% | 69,426 | -4.287% |
| 2026-01-28 | 28.77 | 29.00 | 28.66 | 28.79 | +0.070% | 36,890 | -4.620% |
| 2026-01-27 | 28.91 | 28.91 | 28.65 | 28.77 | -0.519% | 26,354 | -4.553% |
| 2026-01-26 | 28.80 | 28.92 | 28.55 | 28.92 | +0.767% | 40,972 | -5.048% |
| 2026-01-23 | 28.80 | 28.86 | 28.64 | 28.70 | -0.485% | 36,891 | -4.321% |
| 2026-01-22 | 29.30 | 29.30 | 28.81 | 28.84 | +0.069% | 41,066 | -4.785% |
| 2026-01-21 | 28.72 | 28.88 | 28.50 | 28.82 | +0.769% | 36,524 | -4.719% |
| 2026-01-20 | 29.10 | 29.10 | 28.45 | 28.60 | -1.853% | 44,716 | -3.986% |
| 2026-01-16 | 29.18 | 29.18 | 28.91 | 29.14 | -0.034% | 33,489 | -5.765% |
| 2026-01-15 | 29.00 | 29.15 | 28.81 | 29.15 | +0.726% | 62,178 | -5.798% |
| 2026-01-14 | 28.95 | 28.95 | 28.60 | 28.94 | +0.382% | 53,948 | -5.114% |
| 2026-01-13 | 28.79 | 28.84 | 28.61 | 28.83 | +0.418% | 96,864 | -4.752% |
| 2026-01-12 | 28.72 | 28.87 | 28.47 | 28.71 | +0.191% | 79,060 | -4.354% |
| 2026-01-09 | 28.61 | 28.69 | 28.50 | 28.66 | +0.899% | 18,013 | -4.171% |
| 2026-01-08 | 28.14 | 28.48 | 28.14 | 28.40 | +0.834% | 25,477 | -3.310% |
| 2026-01-07 | 28.78 | 28.78 | 28.14 | 28.16 | -1.538% | 37,745 | -2.503% |
| 2026-01-06 | 28.70 | 28.70 | 28.43 | 28.61 | +0.404% | 40,190 | -4.003% |
| 2026-01-05 | 28.53 | 28.68 | 28.25 | 28.49 | +1.244% | 55,040 | -3.615% |
| 2026-01-02 | 27.66 | 28.20 | 27.66 | 28.14 | +1.296% | 20,994 | -2.416% |
| 2025-12-31 | 28.22 | 28.22 | 27.78 | 27.78 | -0.821% | 29,161 | -1.152% |
| 2025-12-30 | 28.21 | 28.21 | 27.95 | 28.01 | -1.130% | 35,508 | -1.964% |
| 2025-12-29 | 28.24 | 28.40 | 28.24 | 28.33 | -0.211% | 52,838 | -3.071% |
| 2025-12-26 | 28.38 | 28.42 | 28.29 | 28.39 | +0.035% | 3,625 | -3.276% |
| 2025-12-24 | 28.18 | 28.40 | 28.18 | 28.38 | +0.638% | 7,115 | -3.242% |
| 2025-12-23 | 28.15 | 28.31 | 28.14 | 28.20 | +0.249% | 8,559 | -2.624% |
| 2025-12-22 | 28.08 | 28.20 | 28.08 | 28.13 | +0.249% | 12,742 | -2.382% |
| 2025-12-19 | 27.94 | 28.08 | 27.94 | 28.06 | +0.646% | 5,280 | -2.138% |
| 2025-12-18 | 28.05 | 28.05 | 27.86 | 27.88 | +0.396% | 3,211 | -1.506% |
| 2025-12-17 | 28.01 | 28.06 | 27.77 | 27.77 | -0.857% | 10,697 | -1.116% |
| 2025-12-16 | 28.14 | 28.22 | 27.91 | 28.01 | -0.427% | 25,015 | -1.964% |
| 2025-12-15 | 28.63 | 28.63 | 28.01 | 28.13 | +0.201% | 30,563 | -2.382% |
| 2025-12-12 | 28.29 | 28.31 | 28.05 | 28.07 | -0.624% | 9,975 | -2.186% |
| 2025-12-11 | 28.40 | 28.45 | 28.23 | 28.25 | -0.053% | 29,624 | -2.796% |
| 2025-12-10 | 28.08 | 28.27 | 27.95 | 28.27 | +1.490% | 12,623 | -2.848% |
| 2025-12-09 | 27.74 | 27.95 | 27.73 | 27.85 | +0.360% | 15,556 | -1.400% |
| 2025-12-08 | 28.15 | 28.15 | 27.71 | 27.75 | -0.928% | 9,488 | -1.045% |
| 2025-12-05 | 27.90 | 28.09 | 27.90 | 28.01 | +0.322% | 13,974 | -1.964% |
| 2025-12-04 | 27.93 | 28.02 | 27.83 | 27.92 | -0.143% | 7,715 | -1.648% |
| 2025-12-03 | 27.83 | 27.96 | 27.76 | 27.96 | +1.434% | 9,112 | -1.788% |
| 2025-12-02 | 27.98 | 27.98 | 27.55 | 27.56 | -0.489% | 5,724 | -0.379% |
| 2025-12-01 | 27.92 | 27.92 | 27.62 | 27.70 | -0.369% | 12,211 | -0.866% |
| 2025-11-28 | 27.62 | 27.92 | 27.62 | 27.80 | +0.664% | 10,534 | -1.232% |
| 2025-11-26 | 27.54 | 27.77 | 27.27 | 27.62 | +0.149% | 7,638 | -0.576% |
| 2025-11-25 | 27.32 | 27.58 | 27.32 | 27.58 | +1.417% | 8,315 | -0.427% |
| 2025-11-24 | 26.51 | 27.22 | 26.51 | 27.19 | +0.984% | 8,028 | +0.984% |
| 2025-11-21 | 26.73 | 26.98 | 26.57 | 26.93 | +1.261% | 6,828 | +1.977% |
| 2025-11-20 | 27.56 | 27.56 | 26.59 | 26.59 | -1.295% | 15,796 | +3.263% |
| 2025-11-19 | 27.23 | 27.23 | 26.75 | 26.94 | -0.140% | 15,358 | +1.926% |
| 2025-11-18 | 26.92 | 27.06 | 26.79 | 26.98 | +0.295% | 7,638 | +1.783% |
| 2025-11-17 | 26.88 | 27.63 | 26.88 | 26.90 | -1.645% | 31,312 | +2.083% |
| 2025-11-14 | 27.30 | 27.43 | 27.10 | 27.35 | +0.007% | 8,917 | +0.404% |
| 2025-11-13 | 27.93 | 27.93 | 27.30 | 27.35 | -1.372% | 13,527 | +0.411% |
| 2025-11-12 | 28.00 | 28.00 | 27.48 | 27.73 | +0.372% | 8,375 | -0.967% |
| 2025-11-11 | 27.59 | 27.73 | 27.40 | 27.63 | +0.310% | 10,818 | -0.598% |
| 2025-11-10 | 27.70 | 27.70 | 27.25 | 27.54 | +1.053% | 7,042 | -0.290% |
| 2025-11-07 | 26.92 | 27.27 | 26.81 | 27.25 | +0.501% | 15,354 | +0.760% |
| 2025-11-06 | 27.21 | 27.25 | 27.12 | 27.12 | +0.337% | 6,854 | +1.264% |
| 2025-11-05 | 26.99 | 27.13 | 26.83 | 27.03 | +1.312% | 10,144 | +1.605% |
| 2025-11-04 | 26.85 | 26.92 | 26.50 | 26.68 | -0.902% | 9,061 | +2.939% |
| 2025-11-03 | 27.09 | 27.09 | 26.65 | 26.92 | -0.042% | 19,659 | +2.011% |
| 2025-10-31 | 27.13 | 27.13 | 26.50 | 26.93 | +0.964% | 30,154 | +1.968% |
| 2025-10-30 | 26.95 | 27.03 | 26.48 | 26.67 | -1.435% | 11,043 | +2.951% |
| 2025-10-29 | 27.68 | 27.68 | 27.00 | 27.06 | -1.508% | 23,300 | +1.474% |
| 2025-10-28 | 27.46 | 27.53 | 27.43 | 27.48 | -0.913% | 9,202 | -0.056% |
| 2025-10-27 | 27.87 | 27.87 | 27.57 | 27.73 | +1.027% | 14,570 | -0.968% |
| 2025-10-24 | 27.40 | 27.51 | 27.36 | 27.45 | +0.392% | 12,392 | +0.048% |
| 2025-10-23 | 27.60 | 27.60 | 27.18 | 27.34 | +0.417% | 23,859 | +0.440% |
| 2025-10-22 | 27.42 | 27.42 | 27.16 | 27.23 | -0.219% | 14,949 | +0.859% |
| 2025-10-21 | 27.59 | 27.59 | 27.15 | 27.29 | -0.125% | 46,502 | +0.638% |
| 2025-10-20 | 27.36 | 27.36 | 27.06 | 27.32 | +1.073% | 29,923 | +0.512% |
| 2025-10-17 | 26.90 | 27.09 | 26.90 | 27.03 | +0.297% | 5,614 | +1.591% |
| 2025-10-16 | 27.77 | 27.77 | 26.87 | 26.95 | -1.413% | 19,150 | +1.892% |
| 2025-10-15 | 27.46 | 27.61 | 27.11 | 27.34 | +0.710% | 20,971 | +0.452% |
| 2025-10-14 | 26.68 | 27.25 | 26.68 | 27.14 | +1.170% | 8,094 | +1.165% |
| 2025-10-13 | 27.05 | 27.05 | 26.65 | 26.83 | +1.595% | 6,265 | +2.348% |
| 2025-10-10 | 27.11 | 27.19 | 26.35 | 26.41 | -2.983% | 10,776 | +3.981% |
| 2025-10-09 | 27.49 | 27.49 | 27.17 | 27.22 | -0.374% | 4,538 | +0.879% |
| 2025-10-08 | 27.23 | 27.36 | 27.23 | 27.32 | +0.244% | 2,765 | +0.502% |
| 2025-10-07 | 27.44 | 27.44 | 27.26 | 27.26 | -0.643% | 9,929 | +0.747% |
| 2025-10-06 | 27.47 | 27.50 | 27.38 | 27.43 | -0.142% | 9,443 | +0.099% |
| 2025-10-03 | 27.42 | 27.60 | 27.39 | 27.47 | +0.376% | 9,815 | -0.043% |
| 2025-10-02 | 27.46 | 27.46 | 27.29 | 27.37 | -0.760% | 4,461 | +0.332% |
| 2025-10-01 | 27.54 | 27.59 | 27.41 | 27.58 | +0.102% | 4,049 | -0.430% |
| 2025-09-30 | 27.58 | 27.58 | 27.32 | 27.55 | -0.311% | 18,378 | -0.328% |
| 2025-09-29 | 28.00 | 28.00 | 27.54 | 27.64 | -1.253% | 12,469 | -0.638% |
| 2025-09-26 | 27.87 | 27.99 | 27.80 | 27.99 | +0.838% | 5,167 | -1.883% |
| 2025-09-25 | 28.03 | 28.03 | 27.68 | 27.75 | -0.860% | 4,685 | -1.061% |
| 2025-09-24 | 27.79 | 28.12 | 27.79 | 28.00 | +0.292% | 5,442 | -1.912% |
| 2025-09-23 | 27.90 | 28.15 | 27.90 | 27.91 | -0.111% | 8,103 | -1.626% |
| 2025-09-22 | 27.53 | 28.05 | 27.53 | 27.95 | -0.460% | 13,191 | -1.736% |
| 2025-09-19 | 27.97 | 28.10 | 27.97 | 28.07 | -0.134% | 1,797 | -2.188% |
| 2025-09-18 | 28.23 | 28.23 | 27.85 | 28.11 | +0.364% | 4,958 | -2.319% |
| 2025-09-17 | 27.89 | 28.21 | 27.89 | 28.01 | +0.192% | 14,463 | -1.964% |
| 2025-09-16 | 28.07 | 28.07 | 27.89 | 27.96 | +0.179% | 4,440 | -1.775% |
| 2025-09-15 | 27.50 | 28.00 | 27.50 | 27.91 | +0.238% | 11,206 | -1.599% |
| 2025-09-12 | 27.86 | 27.91 | 27.76 | 27.84 | -0.060% | 6,737 | -1.365% |
| 2025-09-11 | 27.66 | 27.90 | 27.66 | 27.86 | +1.067% | 8,452 | -1.424% |
| 2025-09-10 | 27.64 | 27.64 | 27.53 | 27.56 | +0.561% | 4,671 | -0.373% |
| 2025-09-09 | 27.30 | 27.45 | 27.30 | 27.41 | +0.263% | 11,969 | +0.186% |
| 2025-09-08 | 27.37 | 27.37 | 27.24 | 27.34 | +0.144% | 8,445 | +0.450% |
| 2025-09-05 | 27.34 | 27.45 | 27.16 | 27.30 | +0.138% | 11,024 | +0.594% |
| 2025-09-04 | 27.20 | 27.34 | 27.20 | 27.26 | +0.273% | 16,235 | +0.733% |
| 2025-09-03 | 27.13 | 27.20 | 27.07 | 27.19 | -0.154% | 5,682 | +1.008% |
| 2025-09-02 | 27.30 | 27.30 | 26.94 | 27.23 | -0.376% | 7,315 | +0.852% |
| 2025-08-29 | 27.52 | 27.52 | 27.33 | 27.33 | -0.214% | 5,971 | +0.473% |
| 2025-08-28 | 27.24 | 27.39 | 27.13 | 27.39 | -0.554% | 6,605 | +0.258% |
| 2025-08-27 | 27.38 | 27.58 | 27.37 | 27.54 | +0.464% | 5,649 | -0.297% |
| 2025-08-26 | 27.20 | 27.43 | 27.17 | 27.41 | -0.051% | 8,414 | +0.165% |
| 2025-08-25 | 27.50 | 27.50 | 27.40 | 27.43 | -0.134% | 7,643 | +0.114% |
| 2025-08-22 | 27.34 | 27.58 | 27.18 | 27.47 | +1.358% | 9,259 | -0.020% |
| 2025-08-21 | 27.07 | 27.11 | 27.00 | 27.10 | -0.151% | 3,726 | +1.337% |
| 2025-08-20 | 26.94 | 27.20 | 26.94 | 27.14 | +0.252% | 8,309 | +1.184% |
| 2025-08-19 | 27.16 | 27.17 | 27.00 | 27.07 | +0.446% | 3,530 | +1.440% |
| 2025-08-18 | 26.94 | 27.09 | 26.91 | 26.95 | -0.513% | 9,749 | +1.892% |
| 2025-08-15 | 27.09 | 27.09 | 26.96 | 27.09 | -0.282% | 4,334 | +1.370% |
| 2025-08-14 | 26.99 | 27.19 | 26.99 | 27.17 | +0.118% | 4,578 | +1.083% |
| 2025-08-13 | 26.97 | 27.13 | 26.93 | 27.13 | +0.718% | 7,197 | +1.203% |
| 2025-08-12 | 26.83 | 26.94 | 26.75 | 26.94 | +1.166% | 3,963 | +1.930% |
| 2025-08-11 | 26.68 | 26.70 | 26.58 | 26.63 | -0.393% | 5,544 | +3.118% |
| 2025-08-08 | 26.71 | 26.84 | 26.71 | 26.73 | +0.276% | 3,414 | +2.713% |
| 2025-08-07 | 26.69 | 26.69 | 26.62 | 26.66 | -0.094% | 2,939 | +2.997% |
| 2025-08-06 | 26.50 | 26.81 | 26.50 | 26.69 | +0.551% | 11,678 | +2.899% |
| 2025-08-05 | 26.75 | 26.75 | 26.50 | 26.54 | -0.489% | 10,822 | +3.466% |
| 2025-08-04 | 26.81 | 26.81 | 26.50 | 26.67 | +0.423% | 3,400 | +2.961% |
| 2025-08-01 | 26.51 | 26.64 | 26.40 | 26.56 | -0.837% | 5,006 | +3.396% |
| 2025-07-31 | 27.33 | 27.33 | 26.78 | 26.78 | -0.825% | 10,710 | +2.531% |
| 2025-07-30 | 27.21 | 27.28 | 26.96 | 27.01 | -1.317% | 10,023 | +1.684% |
| 2025-07-29 | 27.54 | 27.69 | 27.23 | 27.37 | +0.579% | 9,343 | +0.345% |
| 2025-07-28 | 27.55 | 27.55 | 27.19 | 27.21 | -1.006% | 9,485 | +0.926% |
| 2025-07-25 | 27.47 | 27.50 | 27.15 | 27.48 | -0.006% | 5,442 | -0.089% |
| 2025-07-24 | 27.49 | 27.58 | 27.31 | 27.49 | +0.345% | 10,890 | -0.095% |
| 2025-07-23 | 27.30 | 27.41 | 27.19 | 27.39 | +0.927% | 5,167 | +0.250% |
| 2025-07-22 | 27.29 | 27.29 | 27.00 | 27.14 | +0.147% | 8,832 | +1.179% |
| 2025-07-21 | 26.93 | 27.26 | 26.44 | 27.10 | +0.260% | 10,168 | +1.328% |
| 2025-07-18 | 27.04 | 27.15 | 27.03 | 27.03 | -0.273% | 4,597 | +1.591% |
| 2025-07-17 | 26.70 | 27.10 | 26.70 | 27.10 | +1.532% | 11,318 | +1.314% |
| 2025-07-16 | 26.39 | 26.75 | 26.39 | 26.70 | +0.119% | 7,711 | +2.866% |
| 2025-07-15 | 26.86 | 26.86 | 26.65 | 26.66 | -0.713% | 3,726 | +2.988% |
| 2025-07-14 | 26.81 | 26.85 | 26.78 | 26.85 | +0.293% | 2,161 | +2.254% |
| 2025-07-11 | 26.60 | 26.84 | 26.60 | 26.78 | -0.570% | 4,678 | +2.553% |
| 2025-07-10 | 26.78 | 26.93 | 26.45 | 26.93 | +1.623% | 5,637 | +1.968% |
| 2025-07-09 | 26.59 | 26.71 | 26.50 | 26.50 | -0.196% | 7,968 | +3.623% |
| 2025-07-08 | 26.46 | 26.62 | 26.43 | 26.55 | +0.160% | 7,567 | +3.420% |
| 2025-07-07 | 26.49 | 26.72 | 26.46 | 26.51 | -0.806% | 19,813 | +3.585% |
| 2025-07-03 | 26.78 | 26.78 | 26.62 | 26.73 | +0.782% | 1,827 | +2.750% |
| 2025-07-02 | 26.25 | 26.54 | 26.23 | 26.52 | +0.886% | 3,775 | +3.554% |
| 2025-07-01 | 26.15 | 26.38 | 25.93 | 26.28 | +0.688% | 14,312 | +4.471% |
| 2025-06-30 | 26.53 | 26.53 | 25.97 | 26.11 | +0.242% | 14,527 | +5.191% |
| 2025-06-27 | 26.10 | 26.20 | 25.97 | 26.04 | -0.327% | 10,093 | +5.445% |
| 2025-06-26 | 26.07 | 26.15 | 25.97 | 26.13 | +1.109% | 6,963 | +5.100% |
| 2025-06-25 | 25.51 | 26.01 | 25.51 | 25.84 | -0.758% | 4,457 | +6.266% |
| 2025-06-24 | 26.13 | 26.13 | 25.78 | 26.04 | +1.331% | 7,955 | +5.460% |
| 2025-06-23 | 25.50 | 25.70 | 25.38 | 25.70 | +0.608% | 6,374 | +6.864% |
| 2025-06-20 | 25.67 | 25.67 | 25.42 | 25.54 | +0.349% | 4,141 | +7.514% |
| 2025-06-18 | 25.18 | 25.60 | 25.18 | 25.45 | +0.537% | 4,052 | +7.889% |
| 2025-06-17 | 25.49 | 25.63 | 25.30 | 25.32 | -0.760% | 8,513 | +8.469% |
| 2025-06-16 | 25.22 | 25.72 | 25.22 | 25.51 | +0.783% | 5,722 | +7.644% |
| 2025-06-13 | 25.47 | 25.63 | 25.31 | 25.31 | -1.602% | 7,480 | +8.487% |
| 2025-06-12 | 25.65 | 25.79 | 25.64 | 25.72 | +0.430% | 5,385 | +6.749% |
| 2025-06-11 | 25.81 | 25.86 | 25.59 | 25.61 | -0.223% | 6,396 | +7.208% |
| 2025-06-10 | 25.61 | 25.74 | 25.60 | 25.67 | +0.575% | 6,369 | +6.969% |
| 2025-06-09 | 25.39 | 25.65 | 25.39 | 25.52 | +0.281% | 6,964 | +7.584% |
| 2025-06-06 | 25.42 | 25.50 | 25.25 | 25.45 | +1.207% | 4,108 | +7.886% |
| 2025-06-05 | 25.40 | 25.40 | 25.04 | 25.15 | +0.006% | 8,113 | +9.187% |
| 2025-06-04 | 25.01 | 25.20 | 25.01 | 25.15 | +0.071% | 6,772 | +9.194% |
| 2025-06-03 | 25.00 | 25.13 | 24.87 | 25.13 | +1.044% | 4,190 | +9.272% |
| 2025-06-02 | 24.57 | 24.87 | 24.42 | 24.87 | +0.770% | 11,810 | +10.413% |
| 2025-05-30 | 24.90 | 25.00 | 24.42 | 24.68 | -0.563% | 13,901 | +11.263% |
| 2025-05-29 | 25.16 | 25.16 | 24.65 | 24.82 | -1.311% | 5,288 | +10.637% |
| 2025-05-28 | 25.15 | 25.15 | 24.87 | 25.15 | +0.416% | 7,028 | +9.187% |
| 2025-05-27 | 24.90 | 25.09 | 24.78 | 25.05 | +1.856% | 9,638 | +9.640% |
| 2025-05-23 | 24.74 | 24.74 | 24.43 | 24.59 | -0.166% | 5,659 | +11.675% |
| 2025-05-22 | 24.51 | 24.66 | 24.49 | 24.63 | +0.096% | 5,103 | +11.491% |
| 2025-05-21 | 25.15 | 25.15 | 24.60 | 24.61 | -2.665% | 5,883 | +11.598% |
| 2025-05-20 | 25.43 | 25.43 | 25.20 | 25.28 | +0.085% | 6,462 | +8.623% |
| 2025-05-19 | 25.01 | 25.33 | 25.00 | 25.26 | +0.330% | 14,058 | +8.715% |
| 2025-05-16 | 25.00 | 25.25 | 24.99 | 25.18 | +0.944% | 8,420 | +9.074% |
| 2025-05-15 | 24.77 | 24.99 | 24.65 | 24.94 | +0.838% | 6,730 | +10.104% |
| 2025-05-14 | 25.05 | 25.05 | 24.65 | 24.73 | -0.350% | 6,037 | +11.027% |
| 2025-05-13 | 24.88 | 24.93 | 24.70 | 24.82 | +0.343% | 6,725 | +10.639% |
| 2025-05-12 | 24.50 | 24.96 | 24.50 | 24.73 | +2.080% | 29,746 | +11.018% |
| 2025-05-09 | 24.29 | 24.31 | 24.12 | 24.23 | +0.210% | 3,449 | +13.327% |
| 2025-05-08 | 24.14 | 24.34 | 24.05 | 24.18 | +0.741% | 4,360 | +13.565% |
| 2025-05-07 | 24.12 | 24.12 | 23.96 | 24.00 | +0.273% | 6,553 | +14.406% |
| 2025-05-06 | 24.10 | 24.10 | 23.93 | 23.94 | -0.832% | 6,120 | +14.718% |
| 2025-05-05 | 24.18 | 24.34 | 23.95 | 24.14 | -0.165% | 10,270 | +13.763% |
| 2025-05-02 | 24.21 | 24.21 | 24.10 | 24.18 | +1.332% | 5,891 | +13.576% |
| 2025-05-01 | 23.81 | 23.95 | 23.81 | 23.86 | +0.294% | 8,375 | +15.088% |
| 2025-04-30 | 23.80 | 23.80 | 23.25 | 23.79 | -0.042% | 16,632 | +15.427% |
| 2025-04-29 | 23.64 | 23.94 | 23.64 | 23.80 | -0.490% | 9,456 | +15.378% |
| 2025-04-28 | 23.64 | 23.92 | 23.64 | 23.92 | +0.832% | 5,694 | +14.812% |
| 2025-04-25 | 23.42 | 23.78 | 23.42 | 23.72 | +0.106% | 6,021 | +15.767% |
| 2025-04-24 | 23.34 | 23.80 | 23.34 | 23.69 | +1.398% | 14,268 | +15.890% |
| 2025-04-23 | 23.73 | 23.78 | 23.21 | 23.37 | +1.284% | 10,356 | +17.510% |
| 2025-04-22 | 23.01 | 23.08 | 22.86 | 23.07 | +2.179% | 10,660 | +19.019% |
| 2025-04-21 | 22.72 | 22.84 | 22.43 | 22.58 | -1.907% | 12,832 | +21.612% |
| 2025-04-17 | 22.90 | 23.24 | 22.85 | 23.02 | +0.945% | 24,282 | +19.293% |
| 2025-04-16 | 23.06 | 23.14 | 22.58 | 22.80 | -1.249% | 20,184 | +20.421% |
| 2025-04-15 | 22.93 | 23.20 | 22.93 | 23.09 | +0.442% | 16,480 | +18.917% |
| 2025-04-14 | 23.19 | 23.19 | 22.60 | 22.99 | 0.000% | 15,685 | +19.443% |