IDEC
Innovator International Developed Power Buffer ETF - December
stockNYSEETF
Market OpenOct 2, 2026
34.53USD+0.925%(+0.32)500
34.43Bid34.54Ask0.11SpreadIDEC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.45 | 34.53 | 34.45 | 34.53 | +0.925% | 500 | 0.000% |
| 2026-10-01 | 34.22 | 34.24 | 34.11 | 34.21 | -0.911% | 1,462 | +0.925% |
| 2026-09-30 | 34.60 | 34.61 | 34.53 | 34.53 | -0.490% | 1,411 | +0.006% |
| 2026-09-29 | 34.70 | 34.70 | 34.70 | 34.70 | -0.460% | 37 | -0.484% |
| 2026-09-28 | 34.70 | 34.92 | 34.70 | 34.86 | -0.343% | 2,422 | -0.942% |
| 2026-09-25 | 34.92 | 34.98 | 34.92 | 34.98 | +0.792% | 568 | -1.281% |
| 2026-09-24 | 34.55 | 34.70 | 34.55 | 34.70 | -0.264% | 315 | -0.499% |
| 2026-09-23 | 34.79 | 34.79 | 34.79 | 34.79 | -1.261% | 7 | -0.762% |
| 2026-09-22 | 35.00 | 35.24 | 35.00 | 35.24 | +0.288% | 3,120 | -2.013% |
| 2026-09-21 | 35.14 | 35.14 | 35.14 | 35.14 | +0.903% | 42 | -1.731% |
| 2026-09-18 | 34.82 | 34.82 | 34.82 | 34.82 | -0.714% | 65 | -0.844% |
| 2026-09-17 | 35.07 | 35.07 | 35.07 | 35.07 | +0.790% | 161 | -1.551% |
| 2026-09-16 | 34.80 | 34.80 | 34.80 | 34.80 | -0.302% | 7 | -0.773% |
| 2026-09-15 | 34.90 | 34.90 | 34.90 | 34.90 | -0.397% | 26 | -1.073% |
| 2026-09-14 | 35.05 | 35.05 | 35.04 | 35.04 | -0.455% | 559 | -1.466% |
| 2026-09-11 | 35.18 | 35.20 | 35.15 | 35.20 | +0.895% | 1,503 | -1.914% |
| 2026-09-10 | 34.88 | 34.92 | 34.87 | 34.89 | -0.790% | 533 | -1.036% |
| 2026-09-09 | 35.19 | 35.19 | 35.17 | 35.17 | -0.708% | 109 | -1.818% |
| 2026-09-08 | 35.44 | 35.51 | 35.40 | 35.42 | -0.268% | 1,252 | -2.513% |
| 2026-09-04 | 35.60 | 35.60 | 35.51 | 35.51 | +0.057% | 396 | -2.774% |
| 2026-09-03 | 35.43 | 35.52 | 35.43 | 35.49 | +0.689% | 444 | -2.719% |
| 2026-09-02 | 35.18 | 35.25 | 35.18 | 35.25 | +0.358% | 3,180 | -2.048% |
| 2026-09-01 | 35.22 | 35.22 | 35.11 | 35.12 | -0.609% | 1,089 | -1.698% |
| 2026-08-31 | 35.34 | 35.34 | 35.26 | 35.34 | -0.071% | 4,853 | -2.296% |
| 2026-08-28 | 35.39 | 35.39 | 35.30 | 35.37 | -0.076% | 789 | -2.365% |
| 2026-08-27 | 35.37 | 35.43 | 35.32 | 35.39 | -0.122% | 11,109 | -2.440% |
| 2026-08-26 | 35.38 | 35.44 | 35.38 | 35.44 | -0.224% | 3,825 | -2.559% |
| 2026-08-25 | 35.45 | 35.51 | 35.45 | 35.51 | +0.395% | 297 | -2.777% |
| 2026-08-24 | 35.38 | 35.38 | 35.38 | 35.38 | -0.042% | 141 | -2.393% |
| 2026-08-21 | 35.30 | 35.39 | 35.30 | 35.39 | +0.504% | 1,554 | -2.434% |
| 2026-08-20 | 35.23 | 35.23 | 35.21 | 35.21 | -0.106% | 1,537 | -1.942% |
| 2026-08-19 | 35.25 | 35.28 | 35.21 | 35.25 | +0.118% | 947 | -2.047% |
| 2026-08-18 | 35.15 | 35.21 | 35.15 | 35.21 | -0.528% | 1,151 | -1.932% |
| 2026-08-17 | 35.40 | 35.40 | 35.40 | 35.40 | -0.032% | 7 | -2.449% |
| 2026-08-14 | 35.45 | 35.45 | 35.41 | 35.41 | -0.010% | 229 | -2.480% |
| 2026-08-13 | 35.41 | 35.41 | 35.41 | 35.41 | +0.145% | 52 | -2.490% |
| 2026-08-12 | 35.36 | 35.36 | 35.36 | 35.36 | +0.167% | 62 | -2.349% |
| 2026-08-11 | 35.29 | 35.34 | 35.29 | 35.30 | +0.033% | 773 | -2.186% |
| 2026-08-10 | 35.24 | 35.29 | 35.23 | 35.29 | -0.061% | 3,598 | -2.153% |
| 2026-08-07 | 35.11 | 35.31 | 35.11 | 35.31 | +0.441% | 550 | -2.213% |
| 2026-08-06 | 35.17 | 35.17 | 35.16 | 35.16 | -0.061% | 348 | -1.782% |
| 2026-08-05 | 35.22 | 35.22 | 35.17 | 35.18 | +0.165% | 3,800 | -1.842% |
| 2026-08-04 | 35.12 | 35.12 | 35.12 | 35.12 | +0.688% | 12 | -1.679% |
| 2026-08-03 | 34.88 | 34.88 | 34.88 | 34.88 | +0.165% | 966 | -1.003% |
| 2026-07-31 | 34.76 | 34.82 | 34.76 | 34.82 | -0.187% | 916 | -0.839% |
| 2026-07-30 | 34.80 | 34.89 | 34.80 | 34.89 | +1.583% | 1,697 | -1.024% |
| 2026-07-29 | 34.32 | 34.41 | 34.32 | 34.34 | -0.255% | 4,143 | +0.543% |
| 2026-07-28 | 34.43 | 34.43 | 34.43 | 34.43 | 0.000% | 159 | +0.286% |
| 2026-07-27 | 34.34 | 34.43 | 34.34 | 34.43 | +0.496% | 806 | +0.286% |
| 2026-07-24 | 34.36 | 34.36 | 34.26 | 34.26 | +0.322% | 918 | +0.784% |
| 2026-07-23 | 34.13 | 34.18 | 34.13 | 34.15 | -0.813% | 4,697 | +1.108% |
| 2026-07-22 | 34.46 | 34.46 | 34.43 | 34.43 | 0.000% | 3,116 | +0.286% |
| 2026-07-21 | 34.35 | 34.43 | 34.35 | 34.43 | +0.884% | 705 | +0.286% |
| 2026-07-20 | 34.13 | 34.13 | 34.13 | 34.13 | -0.381% | 86 | +1.172% |
| 2026-07-17 | 34.18 | 34.26 | 34.18 | 34.26 | -0.280% | 4,472 | +0.787% |
| 2026-07-16 | 34.40 | 34.40 | 34.35 | 34.35 | -0.552% | 261 | +0.505% |
| 2026-07-15 | 34.34 | 34.56 | 34.34 | 34.55 | +0.351% | 604 | -0.049% |
| 2026-07-14 | 34.42 | 34.42 | 34.42 | 34.42 | +0.514% | 21 | +0.301% |
| 2026-07-13 | 34.33 | 34.33 | 34.25 | 34.25 | -0.656% | 233 | +0.817% |
| 2026-07-10 | 34.47 | 34.47 | 34.47 | 34.47 | +0.308% | 50 | +0.156% |
| 2026-07-09 | 34.37 | 34.37 | 34.37 | 34.37 | +0.409% | 47 | +0.464% |
| 2026-07-08 | 34.20 | 34.23 | 34.20 | 34.23 | -0.540% | 1,732 | +0.876% |
| 2026-07-07 | 34.41 | 34.41 | 34.41 | 34.41 | -0.693% | 18 | +0.331% |
| 2026-07-06 | 34.66 | 34.66 | 34.66 | 34.66 | +0.653% | 215 | -0.365% |
| 2026-07-02 | 34.51 | 34.51 | 34.43 | 34.43 | +0.718% | 153 | +0.286% |
| 2026-07-01 | 34.19 | 34.25 | 34.13 | 34.18 | -0.388% | 11,779 | +1.005% |
| 2026-06-30 | 34.21 | 34.32 | 34.21 | 34.32 | +0.289% | 4,548 | +0.613% |
| 2026-06-29 | 34.18 | 34.22 | 34.18 | 34.22 | +0.459% | 466 | +0.904% |
| 2026-06-26 | 34.05 | 34.06 | 34.05 | 34.06 | -0.328% | 355 | +1.367% |
| 2026-06-25 | 34.17 | 34.17 | 34.17 | 34.17 | +0.553% | 166 | +1.034% |
| 2026-06-24 | 33.99 | 33.99 | 33.99 | 33.99 | -0.258% | 0 | +1.594% |
| 2026-06-23 | 34.07 | 34.07 | 34.07 | 34.07 | -1.102% | 11 | +1.331% |
| 2026-06-22 | 34.46 | 34.46 | 34.40 | 34.45 | +0.130% | 2,642 | +0.214% |
| 2026-06-18 | 34.34 | 34.41 | 34.34 | 34.41 | +0.423% | 1,968 | +0.344% |
| 2026-06-17 | 34.27 | 34.27 | 34.27 | 34.27 | -0.349% | 42 | +0.769% |
| 2026-06-16 | 34.38 | 34.38 | 34.38 | 34.38 | +0.110% | 16 | +0.417% |
| 2026-06-15 | 34.38 | 34.44 | 34.35 | 34.35 | +0.395% | 951 | +0.528% |
| 2026-06-12 | 34.19 | 34.21 | 34.19 | 34.21 | +0.228% | 202 | +0.926% |
| 2026-06-11 | 33.70 | 34.13 | 33.70 | 34.13 | +1.787% | 610 | +1.156% |
| 2026-06-10 | 33.53 | 33.53 | 33.53 | 33.53 | -0.691% | 38 | +2.963% |
| 2026-06-09 | 33.77 | 33.77 | 33.77 | 33.77 | -0.050% | 83 | +2.252% |
| 2026-06-08 | 33.78 | 33.78 | 33.78 | 33.78 | +0.446% | 0 | +2.201% |
| 2026-06-05 | 33.81 | 33.81 | 33.61 | 33.63 | -1.577% | 8,158 | +2.656% |
| 2026-06-04 | 34.16 | 34.18 | 34.13 | 34.17 | +0.387% | 2,280 | +1.037% |
| 2026-06-03 | 34.04 | 34.04 | 34.04 | 34.04 | -0.415% | 0 | +1.429% |
| 2026-06-02 | 34.09 | 34.18 | 34.08 | 34.18 | +0.337% | 1,827 | +1.008% |
| 2026-06-01 | 33.93 | 34.11 | 33.93 | 34.07 | -0.090% | 997 | +1.348% |
| 2026-05-29 | 34.10 | 34.10 | 34.10 | 34.10 | -0.059% | 472 | +1.257% |
| 2026-05-28 | 34.06 | 34.12 | 34.06 | 34.12 | +0.032% | 234 | +1.197% |
| 2026-05-27 | 34.09 | 34.11 | 34.09 | 34.11 | -0.191% | 10,159 | +1.229% |
| 2026-05-26 | 34.13 | 34.18 | 33.99 | 34.17 | +0.648% | 6,224 | +1.036% |
| 2026-05-22 | 33.94 | 34.01 | 33.94 | 33.95 | -0.016% | 1,783 | +1.690% |
| 2026-05-21 | 33.81 | 33.96 | 33.81 | 33.96 | +0.192% | 465 | +1.674% |
| 2026-05-20 | 33.62 | 33.90 | 33.62 | 33.90 | +0.938% | 6,961 | +1.869% |
| 2026-05-19 | 33.62 | 33.62 | 33.58 | 33.58 | -0.267% | 500 | +2.824% |
| 2026-05-18 | 33.65 | 33.67 | 33.65 | 33.67 | +0.455% | 105 | +2.550% |
| 2026-05-15 | 33.52 | 33.52 | 33.52 | 33.52 | -1.008% | 0 | +3.016% |
| 2026-05-14 | 33.83 | 33.86 | 33.83 | 33.86 | -0.083% | 126 | +1.978% |
| 2026-05-13 | 33.75 | 33.89 | 33.75 | 33.89 | +0.250% | 8,478 | +1.893% |
| 2026-05-12 | 33.71 | 33.80 | 33.71 | 33.80 | -0.252% | 921 | +2.148% |
| 2026-05-11 | 33.91 | 33.94 | 33.89 | 33.89 | -0.113% | 1,435 | +1.891% |
| 2026-05-08 | 33.93 | 33.93 | 33.93 | 33.93 | +0.508% | 87 | +1.776% |
| 2026-05-07 | 33.73 | 33.75 | 33.73 | 33.75 | -0.907% | 440 | +2.293% |
| 2026-05-06 | 34.06 | 34.06 | 34.06 | 34.06 | +1.427% | 0 | +1.366% |
| 2026-05-05 | 33.52 | 33.58 | 33.52 | 33.58 | +0.840% | 705 | +2.812% |
| 2026-05-04 | 33.30 | 33.30 | 33.30 | 33.30 | -0.967% | 146 | +3.676% |
| 2026-05-01 | 33.61 | 33.63 | 33.61 | 33.63 | -0.160% | 975 | +2.673% |
| 2026-04-30 | 33.52 | 33.68 | 33.50 | 33.68 | +1.522% | 2,822 | +2.509% |
| 2026-04-29 | 33.25 | 33.25 | 33.18 | 33.18 | -0.601% | 469 | +4.069% |
| 2026-04-28 | 33.30 | 33.38 | 33.30 | 33.38 | -0.298% | 258 | +3.443% |
| 2026-04-27 | 33.48 | 33.48 | 33.48 | 33.48 | -0.003% | 222 | +3.135% |
| 2026-04-24 | 33.49 | 33.49 | 33.45 | 33.48 | +0.450% | 4,774 | +3.132% |
| 2026-04-23 | 33.51 | 33.52 | 33.23 | 33.33 | -0.537% | 7,496 | +3.596% |
| 2026-04-22 | 33.48 | 33.51 | 33.48 | 33.51 | +0.101% | 3,763 | +3.039% |
| 2026-04-21 | 33.57 | 33.57 | 33.48 | 33.48 | -1.172% | 100 | +3.143% |
| 2026-04-20 | 33.81 | 33.87 | 33.78 | 33.87 | -0.227% | 2,365 | +1.935% |
| 2026-04-17 | 34.06 | 34.06 | 33.91 | 33.95 | +0.760% | 2,193 | +1.703% |
| 2026-04-16 | 33.72 | 33.72 | 33.69 | 33.69 | -0.239% | 137 | +2.475% |
| 2026-04-15 | 33.71 | 33.77 | 33.70 | 33.77 | -0.059% | 3,910 | +2.231% |
| 2026-04-14 | 33.80 | 33.80 | 33.80 | 33.80 | +0.491% | 85 | +2.170% |
| 2026-04-13 | 33.58 | 33.63 | 33.58 | 33.63 | +0.264% | 21,491 | +2.672% |
| 2026-04-10 | 33.49 | 33.54 | 33.49 | 33.54 | -0.026% | 179 | +2.943% |
| 2026-04-09 | 33.56 | 33.56 | 33.55 | 33.55 | +0.147% | 503 | +2.917% |
| 2026-04-08 | 33.49 | 33.50 | 33.47 | 33.50 | +2.293% | 286 | +3.068% |
| 2026-04-07 | 32.58 | 32.75 | 32.49 | 32.75 | -0.162% | 4,482 | +5.431% |
| 2026-04-06 | 32.76 | 32.86 | 32.76 | 32.80 | +0.500% | 6,093 | +5.260% |
| 2026-04-02 | 32.57 | 32.64 | 32.57 | 32.64 | -0.499% | 4,960 | +5.786% |
| 2026-04-01 | 32.75 | 32.88 | 32.75 | 32.80 | +0.748% | 133,988 | +5.258% |
| 2026-03-31 | 32.24 | 32.56 | 32.15 | 32.56 | +2.207% | 22,087 | +6.046% |
| 2026-03-30 | 31.95 | 31.97 | 31.82 | 31.86 | +0.160% | 11,170 | +8.387% |
| 2026-03-27 | 31.82 | 31.86 | 31.78 | 31.81 | -0.550% | 32,313 | +8.560% |
| 2026-03-26 | 32.19 | 32.28 | 31.98 | 31.98 | -1.296% | 4,097 | +7.963% |
| 2026-03-25 | 32.48 | 32.48 | 32.40 | 32.40 | +0.852% | 390 | +6.565% |
| 2026-03-24 | 32.15 | 32.22 | 32.01 | 32.13 | -0.457% | 12,221 | +7.472% |
| 2026-03-23 | 32.11 | 32.48 | 32.11 | 32.28 | +1.555% | 1,758 | +6.981% |
| 2026-03-20 | 32.07 | 32.07 | 31.78 | 31.78 | -1.864% | 4,260 | +8.645% |
| 2026-03-19 | 32.00 | 32.51 | 32.00 | 32.38 | -0.126% | 18,120 | +6.620% |
| 2026-03-18 | 32.54 | 32.63 | 32.43 | 32.43 | -1.055% | 3,963 | +6.486% |
| 2026-03-17 | 32.79 | 32.79 | 32.77 | 32.77 | +0.294% | 263 | +5.362% |
| 2026-03-16 | 32.68 | 32.74 | 32.68 | 32.68 | +1.086% | 8,558 | +5.671% |
| 2026-03-13 | 32.43 | 32.45 | 32.32 | 32.32 | -0.689% | 14,231 | +6.818% |
| 2026-03-12 | 32.58 | 32.59 | 32.55 | 32.55 | -0.932% | 1,293 | +6.083% |
| 2026-03-11 | 32.83 | 32.85 | 32.80 | 32.85 | -0.229% | 738 | +5.095% |
| 2026-03-10 | 32.93 | 32.93 | 32.93 | 32.93 | +0.286% | 7,756 | +4.854% |
| 2026-03-09 | 32.29 | 32.84 | 32.28 | 32.84 | +0.424% | 278 | +5.154% |
| 2026-03-06 | 32.69 | 32.75 | 32.65 | 32.70 | -0.497% | 1,982 | +5.600% |
| 2026-03-05 | 32.83 | 32.86 | 32.66 | 32.86 | -1.344% | 6,490 | +5.075% |
| 2026-03-04 | 33.25 | 33.31 | 33.25 | 33.31 | +0.811% | 719 | +3.664% |
| 2026-03-03 | 32.86 | 33.04 | 32.66 | 33.04 | -1.907% | 1,471 | +4.504% |
| 2026-03-02 | 33.66 | 33.68 | 33.66 | 33.68 | -0.962% | 17,281 | +2.510% |
| 2026-02-27 | 34.10 | 34.10 | 34.01 | 34.01 | -0.234% | 43,110 | +1.525% |
| 2026-02-26 | 34.05 | 34.12 | 34.05 | 34.09 | -0.106% | 11,290 | +1.287% |
| 2026-02-25 | 34.13 | 34.13 | 34.13 | 34.13 | +0.528% | 8 | +1.179% |
| 2026-02-24 | 33.95 | 33.95 | 33.95 | 33.95 | +0.225% | 43 | +1.713% |
| 2026-02-23 | 33.87 | 33.87 | 33.87 | 33.87 | -0.253% | 10 | +1.942% |
| 2026-02-20 | 33.89 | 33.96 | 33.87 | 33.96 | +0.458% | 2,324 | +1.685% |
| 2026-02-19 | 33.75 | 33.80 | 33.71 | 33.80 | -0.152% | 494 | +2.150% |
| 2026-02-18 | 33.83 | 33.85 | 33.83 | 33.85 | +0.083% | 1,715 | +1.995% |
| 2026-02-17 | 33.71 | 33.83 | 33.71 | 33.83 | +0.046% | 2,690 | +2.080% |
| 2026-02-13 | 33.80 | 33.84 | 33.80 | 33.81 | -0.119% | 11,967 | +2.126% |
| 2026-02-12 | 34.02 | 34.02 | 33.81 | 33.85 | -0.319% | 1,660 | +2.004% |
| 2026-02-11 | 33.88 | 33.98 | 33.77 | 33.96 | +0.160% | 5,251 | +1.679% |
| 2026-02-10 | 33.88 | 33.93 | 33.78 | 33.90 | +0.293% | 2,814 | +1.841% |
| 2026-02-09 | 33.73 | 33.84 | 33.73 | 33.81 | +0.755% | 1,232 | +2.140% |
| 2026-02-06 | 33.44 | 33.59 | 33.44 | 33.55 | +1.118% | 1,081 | +2.911% |
| 2026-02-05 | 33.16 | 33.30 | 33.10 | 33.18 | -0.691% | 14,901 | +4.062% |
| 2026-02-04 | 33.58 | 33.58 | 33.41 | 33.41 | +0.202% | 14,870 | +3.343% |
| 2026-02-03 | 33.42 | 33.42 | 33.25 | 33.34 | +0.028% | 1,259 | +3.551% |
| 2026-02-02 | 33.26 | 33.41 | 33.25 | 33.34 | +0.331% | 96,507 | +3.580% |
| 2026-01-30 | 33.37 | 33.37 | 33.23 | 33.23 | -0.479% | 4,071 | +3.923% |
| 2026-01-29 | 33.40 | 33.41 | 33.25 | 33.38 | +0.275% | 1,094 | +3.426% |
| 2026-01-28 | 33.25 | 33.33 | 33.24 | 33.29 | -0.554% | 1,674 | +3.710% |
| 2026-01-27 | 33.44 | 33.54 | 33.38 | 33.48 | +0.903% | 6,677 | +3.135% |
| 2026-01-26 | 33.27 | 33.27 | 33.16 | 33.18 | +0.315% | 8,269 | +4.066% |
| 2026-01-23 | 32.97 | 33.13 | 32.95 | 33.08 | +0.314% | 6,857 | +4.394% |
| 2026-01-22 | 33.00 | 33.05 | 32.92 | 32.97 | +0.230% | 2,952 | +4.722% |
| 2026-01-21 | 32.80 | 32.94 | 32.68 | 32.90 | +0.674% | 6,891 | +4.963% |
| 2026-01-20 | 32.77 | 33.09 | 32.68 | 32.68 | -1.015% | 5,473 | +5.670% |
| 2026-01-16 | 33.04 | 33.06 | 32.96 | 33.01 | +0.215% | 13,481 | +4.598% |
| 2026-01-15 | 33.01 | 33.05 | 32.91 | 32.94 | +0.015% | 5,482 | +4.823% |
| 2026-01-14 | 32.96 | 33.00 | 32.93 | 32.93 | +0.213% | 370 | +4.839% |
| 2026-01-13 | 32.92 | 32.92 | 32.82 | 32.86 | -0.291% | 12,356 | +5.063% |
| 2026-01-12 | 32.93 | 33.00 | 32.93 | 32.96 | +0.353% | 937 | +4.757% |
| 2026-01-09 | 32.89 | 32.90 | 32.84 | 32.84 | +0.520% | 291 | +5.126% |
| 2026-01-08 | 32.66 | 32.71 | 32.62 | 32.67 | +0.047% | 4,812 | +5.673% |
| 2026-01-07 | 32.76 | 32.76 | 32.66 | 32.66 | -0.292% | 11,073 | +5.723% |
| 2026-01-06 | 32.79 | 32.80 | 32.76 | 32.76 | +0.123% | 7,796 | +5.414% |
| 2026-01-05 | 32.55 | 32.76 | 32.55 | 32.71 | +0.762% | 16,550 | +5.544% |
| 2026-01-02 | 32.55 | 32.55 | 32.40 | 32.47 | +0.543% | 110,748 | +6.348% |
| 2025-12-31 | 32.35 | 32.38 | 32.27 | 32.29 | -0.240% | 10,759 | +6.926% |
| 2025-12-30 | 32.45 | 32.45 | 32.35 | 32.37 | +0.168% | 6,876 | +6.670% |
| 2025-12-29 | 32.38 | 32.38 | 32.30 | 32.32 | -0.118% | 8,601 | +6.849% |
| 2025-12-26 | 32.39 | 32.40 | 32.34 | 32.35 | +0.042% | 5,516 | +6.723% |
| 2025-12-24 | 32.38 | 32.39 | 32.33 | 32.34 | +0.078% | 21,873 | +6.767% |
| 2025-12-23 | 32.32 | 32.37 | 32.26 | 32.31 | +0.299% | 17,329 | +6.850% |
| 2025-12-22 | 32.12 | 32.24 | 32.12 | 32.22 | +0.275% | 21,229 | +7.169% |
| 2025-12-19 | 32.17 | 32.24 | 32.12 | 32.13 | +0.291% | 32,913 | +7.463% |
| 2025-12-18 | 32.05 | 32.13 | 31.99 | 32.04 | +0.462% | 43,331 | +7.776% |
| 2025-12-17 | 32.06 | 32.08 | 31.89 | 31.89 | -0.626% | 21,574 | +8.274% |
| 2025-12-16 | 32.13 | 32.13 | 31.97 | 32.09 | -0.202% | 49,799 | +7.596% |
| 2025-12-15 | 32.37 | 32.37 | 32.13 | 32.16 | +0.245% | 17,320 | +7.379% |
| 2025-12-12 | 32.31 | 32.31 | 31.96 | 32.08 | -0.251% | 39,390 | +7.642% |
| 2025-12-11 | 32.25 | 32.25 | 32.08 | 32.16 | +0.420% | 20,424 | +7.372% |
| 2025-12-10 | 32.00 | 32.08 | 31.81 | 32.02 | +0.696% | 77,702 | +7.823% |
| 2025-12-09 | 31.90 | 31.95 | 31.80 | 31.80 | -0.160% | 22,655 | +8.573% |
| 2025-12-08 | 31.90 | 31.90 | 31.80 | 31.85 | -0.148% | 28,916 | +8.400% |
| 2025-12-05 | 32.00 | 32.00 | 31.88 | 31.90 | -0.259% | 29,503 | +8.239% |
| 2025-12-04 | 32.01 | 32.02 | 31.88 | 31.98 | +0.323% | 65,532 | +7.959% |
| 2025-12-03 | 31.81 | 32.15 | 31.77 | 31.88 | +0.315% | 49,709 | +8.308% |
| 2025-12-02 | 31.96 | 31.96 | 31.67 | 31.78 | +0.158% | 94,414 | +8.649% |
| 2025-12-01 | 31.84 | 31.84 | 31.65 | 31.73 | -0.220% | 374,594 | +8.820% |
| 2025-11-28 | 31.84 | 31.86 | 31.80 | 31.80 | +0.110% | 9,904 | +8.581% |
| 2025-11-26 | 31.69 | 31.80 | 31.69 | 31.76 | +0.287% | 10,534 | +8.700% |
| 2025-11-25 | 31.56 | 31.72 | 31.56 | 31.67 | +0.594% | 9,030 | +9.012% |
| 2025-11-24 | 31.41 | 31.52 | 31.39 | 31.49 | +0.291% | 2,780 | +9.660% |
| 2025-11-21 | 31.36 | 31.46 | 31.34 | 31.40 | +1.291% | 2,227 | +9.979% |
| 2025-11-20 | 31.54 | 31.54 | 31.00 | 31.00 | -1.050% | 5,324 | +11.400% |
| 2025-11-19 | 31.28 | 31.44 | 31.24 | 31.32 | -0.116% | 3,541 | +10.231% |
| 2025-11-18 | 31.28 | 31.36 | 31.28 | 31.36 | -0.441% | 466 | +10.103% |
| 2025-11-17 | 31.50 | 31.50 | 31.50 | 31.50 | -0.413% | 2 | +9.617% |
| 2025-11-14 | 31.63 | 31.63 | 31.63 | 31.63 | +0.051% | 82 | +9.164% |
| 2025-11-13 | 31.61 | 31.61 | 31.61 | 31.61 | -0.240% | 75 | +9.220% |
| 2025-11-12 | 31.69 | 31.69 | 31.69 | 31.69 | +0.126% | 65 | +8.958% |
| 2025-11-11 | 31.60 | 31.65 | 31.57 | 31.65 | +0.110% | 29,886 | +9.095% |
| 2025-11-10 | 31.61 | 31.61 | 31.61 | 31.61 | +0.538% | 5 | +9.216% |
| 2025-11-07 | 31.41 | 31.45 | 31.41 | 31.45 | -0.061% | 724 | +9.803% |
| 2025-11-05 | 31.40 | 31.46 | 31.40 | 31.46 | -0.042% | 1,074 | +9.736% |
| 2025-11-03 | 31.48 | 31.48 | 31.46 | 31.48 | +0.073% | 1,203 | +9.691% |
| 2025-10-31 | 31.46 | 31.46 | 31.46 | 31.46 | -0.011% | 260 | +9.771% |
| 2025-10-30 | 31.46 | 31.46 | 31.46 | 31.46 | -0.052% | 0 | +9.759% |
| 2025-10-29 | 31.47 | 31.47 | 31.47 | 31.47 | -0.128% | 19 | +9.702% |
| 2025-10-28 | 31.52 | 31.52 | 31.52 | 31.52 | +0.001% | 3 | +9.561% |
| 2025-10-27 | 31.46 | 31.55 | 31.44 | 31.52 | +0.271% | 80,480 | +9.562% |
| 2025-10-24 | 31.41 | 31.43 | 31.41 | 31.43 | +0.318% | 670 | +9.859% |
| 2025-10-22 | 31.40 | 31.40 | 31.28 | 31.33 | -0.143% | 1,663 | +10.208% |
| 2025-10-21 | 31.38 | 31.38 | 31.38 | 31.38 | -0.080% | 165 | +10.051% |
| 2025-10-20 | 31.40 | 31.40 | 31.40 | 31.40 | +0.415% | 106 | +9.963% |
| 2025-10-17 | 31.18 | 31.27 | 31.18 | 31.27 | +0.274% | 1,345 | +10.419% |
| 2025-10-16 | 31.18 | 31.18 | 31.18 | 31.18 | +0.063% | 14 | +10.722% |
| 2025-10-15 | 31.17 | 31.17 | 31.17 | 31.17 | +0.161% | 2,507 | +10.792% |
| 2025-10-14 | 31.12 | 31.12 | 31.12 | 31.12 | +0.749% | 11 | +10.970% |
| 2025-10-10 | 30.94 | 30.94 | 30.88 | 30.88 | -0.985% | 169 | +11.801% |
| 2025-10-09 | 31.19 | 31.19 | 31.19 | 31.19 | -0.237% | 0 | +10.700% |
| 2025-10-08 | 31.27 | 31.27 | 31.27 | 31.27 | +0.128% | 5 | +10.438% |
| 2025-10-07 | 31.22 | 31.22 | 31.22 | 31.22 | -0.250% | 7 | +10.580% |
| 2025-10-06 | 31.30 | 31.30 | 31.30 | 31.30 | +0.063% | 0 | +10.303% |
| 2025-10-03 | 31.28 | 31.28 | 31.28 | 31.28 | +0.252% | 14 | +10.372% |
| 2025-10-02 | 31.19 | 31.20 | 31.19 | 31.20 | +0.037% | 1,510 | +10.651% |
| 2025-10-01 | 31.14 | 31.19 | 31.14 | 31.19 | +0.385% | 1,180 | +10.692% |
| 2025-09-30 | 31.10 | 31.10 | 31.07 | 31.07 | +0.163% | 310 | +11.118% |
| 2025-09-29 | 31.02 | 31.02 | 31.02 | 31.02 | +0.207% | 80 | +11.299% |
| 2025-09-26 | 30.96 | 30.96 | 30.96 | 30.96 | +0.489% | 40 | +11.529% |
| 2025-09-25 | 30.75 | 30.81 | 30.73 | 30.81 | -0.308% | 736 | +12.075% |
| 2025-09-24 | 30.90 | 30.90 | 30.90 | 30.90 | -0.229% | 24 | +11.729% |
| 2025-09-23 | 30.97 | 30.97 | 30.97 | 30.97 | -0.093% | 8 | +11.473% |
| 2025-09-22 | 30.93 | 31.00 | 30.93 | 31.00 | +0.120% | 3,004 | +11.369% |
| 2025-09-19 | 30.97 | 30.97 | 30.97 | 30.97 | -0.086% | 0 | +11.503% |
| 2025-09-18 | 30.99 | 30.99 | 30.99 | 30.99 | +0.178% | 244 | +11.407% |
| 2025-09-17 | 30.90 | 30.95 | 30.90 | 30.94 | -0.143% | 1,010 | +11.605% |
| 2025-09-16 | 30.98 | 30.98 | 30.98 | 30.98 | -0.067% | 0 | +11.446% |
| 2025-09-15 | 30.96 | 31.00 | 30.95 | 31.00 | +0.205% | 1,895 | +11.370% |
| 2025-09-12 | 30.94 | 30.94 | 30.94 | 30.94 | -0.043% | 474 | +11.598% |
| 2025-09-11 | 30.83 | 30.95 | 30.83 | 30.95 | +0.457% | 575 | +11.550% |
| 2025-09-10 | 30.82 | 30.82 | 30.81 | 30.81 | -0.020% | 600 | +12.060% |
| 2025-09-09 | 30.82 | 30.82 | 30.82 | 30.82 | -0.111% | 0 | +12.037% |
| 2025-09-08 | 30.84 | 30.85 | 30.84 | 30.85 | +0.491% | 264 | +11.913% |
| 2025-09-05 | 30.67 | 30.70 | 30.67 | 30.70 | +0.289% | 738 | +12.463% |
| 2025-09-04 | 30.60 | 30.61 | 30.54 | 30.61 | +0.426% | 3,086 | +12.788% |
| 2025-09-03 | 30.41 | 30.51 | 30.41 | 30.48 | +0.133% | 6,240 | +13.269% |
| 2025-09-02 | 30.38 | 30.44 | 30.38 | 30.44 | -0.559% | 622 | +13.419% |
| 2025-08-29 | 30.61 | 30.61 | 30.61 | 30.61 | -0.304% | 0 | +12.785% |
| 2025-08-28 | 30.65 | 30.71 | 30.65 | 30.71 | +0.193% | 697 | +12.442% |
| 2025-08-27 | 30.63 | 30.65 | 30.59 | 30.65 | -0.064% | 1,954 | +12.659% |
| 2025-08-26 | 30.60 | 30.67 | 30.59 | 30.67 | -0.079% | 3,771 | +12.587% |
| 2025-08-25 | 30.71 | 30.71 | 30.69 | 30.69 | -0.554% | 152 | +12.497% |
| 2025-08-22 | 30.88 | 30.88 | 30.86 | 30.86 | +0.751% | 394 | +11.874% |
| 2025-08-21 | 30.59 | 30.63 | 30.59 | 30.63 | -0.326% | 730 | +12.714% |
| 2025-08-20 | 30.64 | 30.73 | 30.64 | 30.73 | +0.197% | 1,741 | +12.347% |
| 2025-08-19 | 30.67 | 30.69 | 30.67 | 30.67 | -0.018% | 355 | +12.567% |
| 2025-08-18 | 30.66 | 30.68 | 30.62 | 30.68 | +0.034% | 3,092 | +12.547% |
| 2025-08-15 | 30.64 | 30.67 | 30.62 | 30.67 | +0.212% | 454 | +12.585% |
| 2025-08-14 | 30.60 | 30.60 | 30.60 | 30.60 | +0.049% | 10 | +12.825% |
| 2025-08-13 | 30.53 | 30.59 | 30.53 | 30.59 | +0.281% | 4,195 | +12.880% |
| 2025-08-12 | 30.50 | 30.50 | 30.50 | 30.50 | +0.708% | 97 | +13.197% |
| 2025-08-11 | 30.27 | 30.29 | 30.25 | 30.29 | -0.246% | 1,036 | +13.999% |
| 2025-08-08 | 30.32 | 30.36 | 30.32 | 30.36 | +0.395% | 9,965 | +13.719% |
| 2025-08-07 | 30.24 | 30.24 | 30.24 | 30.24 | +0.449% | 3 | +14.168% |
| 2025-08-06 | 30.11 | 30.11 | 30.11 | 30.11 | +0.433% | 108 | +14.680% |
| 2025-08-05 | 29.91 | 29.98 | 29.91 | 29.98 | +0.035% | 247 | +15.176% |
| 2025-08-04 | 29.92 | 29.97 | 29.92 | 29.97 | +0.876% | 215 | +15.216% |
| 2025-08-01 | 29.65 | 29.71 | 29.57 | 29.71 | -0.098% | 2,558 | +16.225% |
| 2025-07-31 | 29.81 | 29.84 | 29.74 | 29.74 | -0.650% | 554 | +16.111% |
| 2025-07-30 | 29.93 | 29.93 | 29.93 | 29.93 | -0.456% | 0 | +15.357% |
| 2025-07-29 | 30.07 | 30.07 | 30.07 | 30.07 | +0.001% | 0 | +14.831% |
| 2025-07-28 | 30.04 | 30.07 | 30.04 | 30.07 | -0.862% | 242 | +14.832% |
| 2025-07-25 | 30.29 | 30.33 | 30.29 | 30.33 | -0.044% | 100 | +13.843% |
| 2025-07-24 | 30.34 | 30.34 | 30.34 | 30.34 | -0.298% | 42 | +13.793% |
| 2025-07-23 | 30.36 | 30.43 | 30.32 | 30.43 | +1.146% | 362 | +13.454% |
| 2025-07-22 | 29.96 | 30.09 | 29.96 | 30.09 | +0.284% | 1,233 | +14.754% |
| 2025-07-21 | 30.06 | 30.06 | 29.82 | 30.00 | +0.386% | 503 | +15.080% |
| 2025-07-18 | 29.87 | 29.89 | 29.85 | 29.89 | -0.118% | 1,281 | +15.524% |
| 2025-07-17 | 29.93 | 29.93 | 29.92 | 29.92 | +0.139% | 440 | +15.388% |
| 2025-07-16 | 29.88 | 29.88 | 29.88 | 29.88 | +0.205% | 0 | +15.548% |
| 2025-07-15 | 29.80 | 29.82 | 29.80 | 29.82 | -0.526% | 138 | +15.785% |
| 2025-07-14 | 29.94 | 29.98 | 29.84 | 29.98 | -0.032% | 877 | +15.176% |
| 2025-07-11 | 29.99 | 29.99 | 29.99 | 29.99 | -0.381% | 0 | +15.139% |
| 2025-07-10 | 30.12 | 30.14 | 30.07 | 30.10 | -0.117% | 2,410 | +14.700% |
| 2025-07-09 | 30.04 | 30.14 | 30.04 | 30.14 | +0.399% | 132 | +14.566% |
| 2025-07-08 | 29.98 | 30.02 | 29.95 | 30.02 | +0.465% | 350 | +15.023% |
| 2025-07-07 | 29.92 | 29.92 | 29.88 | 29.88 | -0.566% | 201 | +15.557% |
| 2025-07-03 | 30.05 | 30.05 | 30.05 | 30.05 | +0.006% | 0 | +14.903% |
| 2025-07-02 | 30.01 | 30.05 | 30.01 | 30.05 | +0.135% | 206 | +14.911% |
| 2025-07-01 | 29.96 | 30.01 | 29.96 | 30.01 | -0.123% | 1,730 | +15.066% |
| 2025-06-30 | 30.02 | 30.04 | 29.96 | 30.04 | +0.131% | 4,180 | +14.924% |
| 2025-06-27 | 29.95 | 30.01 | 29.94 | 30.01 | +0.470% | 1,426 | +15.075% |
| 2025-06-26 | 29.86 | 29.86 | 29.86 | 29.86 | +0.623% | 0 | +15.616% |
| 2025-06-25 | 29.69 | 29.69 | 29.68 | 29.68 | -0.319% | 798 | +16.336% |
| 2025-06-24 | 29.77 | 29.77 | 29.77 | 29.77 | +0.745% | 7 | +15.966% |
| 2025-06-23 | 29.55 | 29.55 | 29.55 | 29.55 | +0.471% | 30 | +16.829% |
| 2025-06-20 | 29.39 | 29.42 | 29.39 | 29.42 | -0.452% | 168 | +17.380% |
| 2025-06-18 | 29.57 | 29.57 | 29.55 | 29.55 | +0.233% | 1,253 | +16.849% |
| 2025-06-17 | 29.57 | 29.57 | 29.45 | 29.48 | -0.821% | 1,388 | +17.122% |
| 2025-06-16 | 29.83 | 29.83 | 29.72 | 29.72 | +0.257% | 2,262 | +16.161% |
| 2025-06-13 | 29.69 | 29.69 | 29.65 | 29.65 | -0.708% | 144 | +16.460% |
| 2025-06-12 | 29.90 | 29.90 | 29.86 | 29.86 | +0.404% | 556 | +15.635% |
| 2025-06-11 | 29.74 | 29.74 | 29.74 | 29.74 | -0.051% | 0 | +16.103% |
| 2025-06-10 | 29.75 | 29.75 | 29.75 | 29.75 | +0.084% | 0 | +16.044% |
| 2025-06-09 | 29.69 | 29.82 | 29.69 | 29.73 | -0.017% | 27,056 | +16.141% |
| 2025-06-06 | 29.73 | 29.73 | 29.73 | 29.73 | +0.308% | 33 | +16.121% |
| 2025-06-05 | 29.65 | 29.65 | 29.64 | 29.64 | -0.088% | 100 | +16.478% |
| 2025-06-04 | 29.54 | 29.67 | 29.54 | 29.67 | +0.315% | 733 | +16.375% |
| 2025-06-03 | 29.54 | 29.58 | 29.54 | 29.58 | -0.385% | 390 | +16.742% |
| 2025-06-02 | 29.69 | 29.69 | 29.69 | 29.69 | +0.618% | 238 | +16.292% |
| 2025-05-30 | 29.42 | 29.51 | 29.42 | 29.51 | +0.131% | 3,293 | +17.011% |
| 2025-05-29 | 29.45 | 29.47 | 29.45 | 29.47 | +0.266% | 642 | +17.165% |
| 2025-05-28 | 29.38 | 29.39 | 29.38 | 29.39 | -0.612% | 163 | +17.477% |
| 2025-05-27 | 29.55 | 29.57 | 29.55 | 29.57 | +0.837% | 278 | +16.758% |
| 2025-05-23 | 29.31 | 29.33 | 29.31 | 29.33 | +0.013% | 148 | +17.735% |
| 2025-05-22 | 29.29 | 29.32 | 29.29 | 29.32 | -0.088% | 224 | +17.751% |
| 2025-05-21 | 29.48 | 29.48 | 29.35 | 29.35 | -0.310% | 219 | +17.648% |
| 2025-05-20 | 29.44 | 29.44 | 29.44 | 29.44 | +0.276% | 0 | +17.282% |
| 2025-05-19 | 29.28 | 29.36 | 29.28 | 29.36 | +0.580% | 833 | +17.605% |
| 2025-05-16 | 29.19 | 29.19 | 29.19 | 29.19 | +0.167% | 15 | +18.288% |
| 2025-05-15 | 29.14 | 29.14 | 29.14 | 29.14 | +0.644% | 41 | +18.486% |
| 2025-05-14 | 28.95 | 28.95 | 28.95 | 28.95 | -0.328% | 0 | +19.249% |
| 2025-05-13 | 29.05 | 29.05 | 29.05 | 29.05 | +0.252% | 62 | +18.858% |
| 2025-05-12 | 28.98 | 28.98 | 28.98 | 28.98 | +0.319% | 47 | +19.158% |
| 2025-05-09 | 28.83 | 28.89 | 28.83 | 28.89 | +0.267% | 249 | +19.538% |
| 2025-05-08 | 28.80 | 28.81 | 28.78 | 28.81 | -0.231% | 16,492 | +19.857% |
| 2025-05-07 | 28.87 | 28.87 | 28.87 | 28.87 | -0.190% | 0 | +19.581% |
| 2025-05-06 | 28.89 | 28.93 | 28.89 | 28.93 | -0.002% | 331 | +19.354% |
| 2025-05-05 | 28.97 | 28.97 | 28.93 | 28.93 | +0.122% | 5,486 | +19.351% |
| 2025-05-02 | 28.89 | 28.89 | 28.89 | 28.89 | +1.052% | 60 | +19.497% |
| 2025-05-01 | 28.62 | 28.62 | 28.55 | 28.59 | -0.203% | 2,987 | +20.754% |
| 2025-04-30 | 28.65 | 28.65 | 28.65 | 28.65 | -0.028% | 61 | +20.509% |
| 2025-04-29 | 28.57 | 28.66 | 28.57 | 28.66 | +0.124% | 12,201 | +20.476% |
| 2025-04-28 | 28.62 | 28.62 | 28.62 | 28.62 | +0.438% | 70 | +20.626% |
| 2025-04-25 | 28.46 | 28.55 | 28.46 | 28.50 | +0.315% | 2,710 | +21.154% |
| 2025-04-24 | 28.23 | 28.41 | 28.23 | 28.41 | +0.836% | 1,500 | +21.535% |
| 2025-04-23 | 28.12 | 28.17 | 28.08 | 28.17 | +0.259% | 6,810 | +22.551% |
| 2025-04-22 | 28.00 | 28.11 | 28.00 | 28.10 | +1.336% | 4,132 | +22.869% |
| 2025-04-21 | 27.73 | 27.73 | 27.73 | 27.73 | -0.330% | 127 | +24.510% |
| 2025-04-17 | 27.82 | 27.82 | 27.82 | 27.82 | +0.703% | 86 | +24.099% |
| 2025-04-16 | 27.63 | 27.63 | 27.63 | 27.63 | -0.292% | 90 | +24.971% |
| 2025-04-15 | 27.69 | 27.71 | 27.69 | 27.71 | +0.556% | 173 | +24.607% |
| 2025-04-14 | 27.56 | 27.56 | 27.56 | 27.56 | +0.606% | 83 | +25.300% |
| 2025-04-11 | 27.21 | 27.39 | 27.21 | 27.39 | +1.739% | 1,832 | +26.059% |
| 2025-04-10 | 26.68 | 26.92 | 26.68 | 26.92 | -1.105% | 916 | +28.251% |
| 2025-04-09 | 27.22 | 27.22 | 27.22 | 27.22 | +4.219% | 85 | +26.834% |
| 2025-04-08 | 26.56 | 26.56 | 26.12 | 26.12 | 0.000% | 1,435 | +32.186% |