ILS
Brookmont Catastrophic Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:47 PM EDT
20.18USD+0.174%(+0.03)42,648
After-hoursOct 2, 2026 4:16:30 PM EDT
20.17USD-0.050%(-0.01)
ILS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.18 | 20.24 | 20.15 | 20.19 | +0.248% | 42,649 | 0.000% |
| 2026-10-01 | 20.15 | 20.15 | 20.13 | 20.14 | -0.099% | 58,041 | +0.248% |
| 2026-09-30 | 20.13 | 20.16 | 20.11 | 20.16 | +0.199% | 188,262 | +0.149% |
| 2026-09-29 | 20.38 | 20.38 | 20.12 | 20.12 | +0.100% | 59,807 | +0.348% |
| 2026-09-28 | 20.07 | 20.15 | 20.07 | 20.10 | +0.199% | 68,895 | +0.448% |
| 2026-09-25 | 20.05 | 20.09 | 20.04 | 20.06 | +0.150% | 98,175 | +0.648% |
| 2026-09-24 | 20.19 | 20.19 | 20.00 | 20.03 | -0.150% | 104,015 | +0.799% |
| 2026-09-23 | 20.34 | 20.34 | 20.05 | 20.06 | -1.907% | 129,827 | +0.648% |
| 2026-09-22 | 20.45 | 20.50 | 20.41 | 20.45 | 0.000% | 104,677 | -1.271% |
| 2026-09-21 | 20.41 | 20.45 | 20.40 | 20.45 | +0.270% | 71,810 | -1.271% |
| 2026-09-18 | 20.41 | 20.41 | 20.38 | 20.39 | -0.025% | 24,562 | -1.005% |
| 2026-09-17 | 20.38 | 20.40 | 20.37 | 20.40 | +0.049% | 35,067 | -1.029% |
| 2026-09-16 | 20.40 | 20.41 | 20.38 | 20.39 | -0.147% | 42,842 | -0.981% |
| 2026-09-15 | 20.40 | 20.42 | 20.38 | 20.42 | 0.000% | 47,368 | -1.126% |
| 2026-09-14 | 20.38 | 20.43 | 20.36 | 20.42 | +0.344% | 169,245 | -1.126% |
| 2026-09-11 | 20.38 | 20.39 | 20.34 | 20.35 | -0.088% | 156,890 | -0.786% |
| 2026-09-10 | 20.32 | 20.39 | 20.31 | 20.37 | +0.138% | 189,806 | -0.874% |
| 2026-09-09 | 20.35 | 20.35 | 20.30 | 20.34 | -0.049% | 114,629 | -0.737% |
| 2026-09-08 | 20.27 | 20.35 | 20.27 | 20.35 | +0.395% | 62,648 | -0.786% |
| 2026-09-04 | 20.27 | 20.27 | 20.24 | 20.27 | +0.074% | 31,655 | -0.395% |
| 2026-09-03 | 20.26 | 20.28 | 20.24 | 20.26 | +0.057% | 27,721 | -0.321% |
| 2026-09-02 | 20.28 | 20.29 | 20.23 | 20.24 | -0.180% | 63,406 | -0.264% |
| 2026-09-01 | 20.26 | 20.28 | 20.22 | 20.28 | +0.099% | 42,374 | -0.444% |
| 2026-08-31 | 20.21 | 20.26 | 20.20 | 20.26 | +0.446% | 75,317 | -0.346% |
| 2026-08-28 | 20.20 | 20.20 | 20.15 | 20.17 | -0.099% | 62,973 | +0.099% |
| 2026-08-27 | 20.19 | 20.19 | 20.16 | 20.19 | +0.199% | 36,542 | 0.000% |
| 2026-08-26 | 20.18 | 20.20 | 20.15 | 20.15 | 0.000% | 30,134 | +0.199% |
| 2026-08-25 | 20.17 | 20.20 | 20.14 | 20.15 | -0.099% | 69,949 | +0.199% |
| 2026-08-24 | 20.13 | 20.20 | 20.11 | 20.17 | +0.348% | 117,718 | +0.099% |
| 2026-08-21 | 20.12 | 20.15 | 20.07 | 20.10 | +0.149% | 328,130 | +0.448% |
| 2026-08-20 | 20.07 | 20.08 | 20.07 | 20.07 | +0.050% | 27,318 | +0.598% |
| 2026-08-19 | 20.00 | 20.06 | 20.00 | 20.06 | +0.150% | 36,371 | +0.648% |
| 2026-08-18 | 20.05 | 20.05 | 20.03 | 20.03 | -0.100% | 25,230 | +0.799% |
| 2026-08-17 | 19.99 | 20.05 | 19.99 | 20.05 | +0.376% | 28,704 | +0.698% |
| 2026-08-14 | 20.00 | 20.00 | 19.97 | 19.97 | -0.076% | 23,463 | +1.077% |
| 2026-08-13 | 20.04 | 20.04 | 19.97 | 19.99 | -0.200% | 51,273 | +1.001% |
| 2026-08-12 | 20.03 | 20.03 | 19.99 | 20.03 | +0.150% | 18,362 | +0.799% |
| 2026-08-11 | 19.98 | 20.01 | 19.92 | 20.00 | +0.100% | 43,150 | +0.950% |
| 2026-08-10 | 19.95 | 19.99 | 19.94 | 19.98 | +0.354% | 17,149 | +1.051% |
| 2026-08-07 | 19.91 | 19.91 | 19.90 | 19.91 | +0.023% | 17,933 | +1.409% |
| 2026-08-06 | 19.89 | 19.91 | 19.89 | 19.91 | +0.101% | 18,496 | +1.432% |
| 2026-08-05 | 19.89 | 19.89 | 19.87 | 19.89 | +0.075% | 21,817 | +1.534% |
| 2026-08-04 | 19.86 | 19.88 | 19.86 | 19.87 | 0.000% | 29,217 | +1.610% |
| 2026-08-03 | 19.86 | 19.88 | 19.85 | 19.87 | +0.050% | 21,559 | +1.610% |
| 2026-07-31 | 19.85 | 19.86 | 19.84 | 19.86 | +0.050% | 22,408 | +1.662% |
| 2026-07-30 | 19.83 | 19.86 | 19.83 | 19.85 | +0.101% | 16,322 | +1.713% |
| 2026-07-29 | 19.84 | 19.87 | 19.83 | 19.83 | 0.000% | 15,822 | +1.815% |
| 2026-07-28 | 19.87 | 19.87 | 19.80 | 19.83 | -0.050% | 24,625 | +1.815% |
| 2026-07-27 | 19.82 | 19.84 | 19.82 | 19.84 | -0.050% | 38,148 | +1.764% |
| 2026-07-24 | 19.81 | 19.90 | 19.79 | 19.85 | +0.202% | 16,293 | +1.713% |
| 2026-07-23 | 19.82 | 19.83 | 19.79 | 19.81 | 0.000% | 30,114 | +1.918% |
| 2026-07-22 | 19.83 | 19.83 | 19.79 | 19.81 | +0.051% | 11,541 | +1.918% |
| 2026-07-21 | 19.76 | 19.80 | 19.76 | 19.80 | +0.101% | 6,956 | +1.970% |
| 2026-07-20 | 19.80 | 19.80 | 19.73 | 19.78 | -0.051% | 19,738 | +2.073% |
| 2026-07-17 | 19.79 | 19.79 | 19.75 | 19.79 | +0.115% | 28,472 | +2.021% |
| 2026-07-16 | 19.79 | 19.80 | 19.75 | 19.77 | -0.039% | 28,124 | +2.138% |
| 2026-07-15 | 19.73 | 19.78 | 19.73 | 19.77 | +0.128% | 14,293 | +2.099% |
| 2026-07-14 | 19.76 | 19.76 | 19.73 | 19.75 | -0.001% | 9,377 | +2.229% |
| 2026-07-13 | 19.75 | 19.76 | 19.71 | 19.75 | 0.000% | 21,270 | +2.228% |
| 2026-07-10 | 19.74 | 19.75 | 19.72 | 19.75 | +0.244% | 62,343 | +2.228% |
| 2026-07-09 | 19.72 | 19.73 | 19.70 | 19.70 | -0.091% | 56,305 | +2.477% |
| 2026-07-08 | 19.71 | 19.72 | 19.70 | 19.72 | +0.178% | 23,223 | +2.383% |
| 2026-07-07 | 19.68 | 19.69 | 19.67 | 19.68 | +0.076% | 17,182 | +2.565% |
| 2026-07-06 | 19.66 | 19.69 | 19.66 | 19.67 | -0.025% | 54,086 | +2.644% |
| 2026-07-02 | 19.67 | 19.68 | 19.66 | 19.68 | -0.025% | 11,535 | +2.618% |
| 2026-07-01 | 19.67 | 19.68 | 19.66 | 19.68 | +0.051% | 26,187 | +2.591% |
| 2026-06-30 | 19.67 | 19.69 | 19.66 | 19.67 | +0.102% | 49,269 | +2.644% |
| 2026-06-29 | 19.66 | 19.68 | 19.65 | 19.65 | -0.051% | 29,598 | +2.748% |
| 2026-06-26 | 19.66 | 19.69 | 19.66 | 19.66 | 0.000% | 35,562 | +2.696% |
| 2026-06-25 | 19.67 | 19.69 | 19.66 | 19.66 | -0.102% | 48,842 | +2.696% |
| 2026-06-24 | 19.69 | 19.86 | 19.64 | 19.68 | -1.747% | 89,067 | +2.591% |
| 2026-06-23 | 20.02 | 20.04 | 20.00 | 20.03 | +0.100% | 12,298 | +0.799% |
| 2026-06-22 | 20.01 | 20.01 | 20.00 | 20.01 | +0.150% | 31,335 | +0.900% |
| 2026-06-18 | 19.97 | 20.03 | 19.97 | 19.98 | -0.005% | 28,540 | +1.051% |
| 2026-06-17 | 19.98 | 19.99 | 19.98 | 19.98 | +0.055% | 46,736 | +1.046% |
| 2026-06-16 | 19.96 | 19.98 | 19.96 | 19.97 | 0.000% | 12,400 | +1.102% |
| 2026-06-15 | 19.98 | 19.98 | 19.96 | 19.97 | +0.100% | 9,758 | +1.102% |
| 2026-06-12 | 19.97 | 19.98 | 19.93 | 19.95 | 0.000% | 19,143 | +1.203% |
| 2026-06-11 | 19.95 | 19.97 | 19.92 | 19.95 | +0.100% | 16,491 | +1.203% |
| 2026-06-10 | 19.96 | 19.97 | 19.92 | 19.93 | 0.000% | 11,223 | +1.305% |
| 2026-06-09 | 19.95 | 19.96 | 19.92 | 19.93 | +0.151% | 8,791 | +1.305% |
| 2026-06-08 | 19.92 | 19.95 | 19.89 | 19.90 | -0.251% | 14,065 | +1.457% |
| 2026-06-05 | 19.95 | 19.95 | 19.90 | 19.95 | +0.125% | 16,107 | +1.203% |
| 2026-06-04 | 19.90 | 19.94 | 19.90 | 19.93 | -0.075% | 67,878 | +1.330% |
| 2026-06-03 | 19.93 | 19.94 | 19.91 | 19.94 | +0.050% | 40,498 | +1.254% |
| 2026-06-02 | 19.85 | 19.93 | 19.85 | 19.93 | +0.050% | 21,206 | +1.305% |
| 2026-06-01 | 19.88 | 19.92 | 19.87 | 19.92 | +0.302% | 61,414 | +1.355% |
| 2026-05-29 | 19.85 | 19.89 | 19.81 | 19.86 | +0.252% | 79,964 | +1.662% |
| 2026-05-28 | 19.86 | 19.88 | 19.76 | 19.81 | -0.302% | 63,303 | +1.918% |
| 2026-05-27 | 19.86 | 19.88 | 19.75 | 19.87 | +0.126% | 76,881 | +1.610% |
| 2026-05-26 | 19.87 | 19.87 | 19.80 | 19.84 | +0.329% | 74,304 | +1.738% |
| 2026-05-22 | 19.88 | 19.88 | 19.77 | 19.78 | -0.403% | 69,093 | +2.073% |
| 2026-05-21 | 19.82 | 19.88 | 19.82 | 19.86 | +0.050% | 20,011 | +1.662% |
| 2026-05-20 | 19.77 | 19.87 | 19.77 | 19.85 | +0.303% | 15,284 | +1.713% |
| 2026-05-19 | 19.86 | 19.87 | 19.77 | 19.79 | -0.202% | 60,314 | +2.021% |
| 2026-05-18 | 19.84 | 19.89 | 19.80 | 19.83 | -0.101% | 37,454 | +1.815% |
| 2026-05-15 | 19.90 | 19.90 | 19.85 | 19.85 | -0.106% | 11,837 | +1.713% |
| 2026-05-14 | 19.89 | 19.89 | 19.83 | 19.87 | -0.095% | 22,475 | +1.605% |
| 2026-05-13 | 19.89 | 19.90 | 19.86 | 19.89 | +0.161% | 33,034 | +1.508% |
| 2026-05-12 | 19.89 | 19.89 | 19.84 | 19.86 | -0.060% | 7,858 | +1.671% |
| 2026-05-11 | 19.86 | 19.89 | 19.86 | 19.87 | 0.000% | 29,916 | +1.610% |
| 2026-05-08 | 19.89 | 19.89 | 19.87 | 19.87 | 0.000% | 25,920 | +1.610% |
| 2026-05-07 | 19.88 | 19.88 | 19.86 | 19.87 | 0.000% | 15,991 | +1.610% |
| 2026-05-06 | 19.85 | 19.87 | 19.84 | 19.87 | 0.000% | 129,698 | +1.610% |
| 2026-05-05 | 19.86 | 19.88 | 19.85 | 19.87 | +0.096% | 20,145 | +1.610% |
| 2026-05-04 | 19.84 | 19.87 | 19.84 | 19.85 | -0.096% | 8,621 | +1.708% |
| 2026-05-01 | 19.85 | 19.87 | 19.85 | 19.87 | +0.050% | 76,591 | +1.610% |
| 2026-04-30 | 19.86 | 19.87 | 19.82 | 19.86 | 0.000% | 131,879 | +1.662% |
| 2026-04-29 | 19.76 | 19.86 | 19.76 | 19.86 | +0.151% | 28,149 | +1.662% |
| 2026-04-28 | 19.84 | 19.84 | 19.79 | 19.83 | +0.253% | 18,981 | +1.815% |
| 2026-04-27 | 19.81 | 19.83 | 19.66 | 19.78 | +0.047% | 321,768 | +2.073% |
| 2026-04-24 | 19.85 | 19.85 | 19.76 | 19.77 | -0.273% | 218,368 | +2.120% |
| 2026-04-23 | 19.83 | 19.84 | 19.78 | 19.82 | -0.025% | 22,026 | +1.841% |
| 2026-04-22 | 19.80 | 19.83 | 19.75 | 19.83 | 0.000% | 82,339 | +1.815% |
| 2026-04-21 | 19.80 | 19.85 | 19.80 | 19.83 | -0.050% | 17,646 | +1.815% |
| 2026-04-20 | 19.84 | 19.84 | 19.77 | 19.84 | +0.129% | 35,750 | +1.764% |
| 2026-04-17 | 19.82 | 19.82 | 19.80 | 19.81 | +0.073% | 188,132 | +1.895% |
| 2026-04-16 | 19.83 | 19.84 | 19.80 | 19.80 | -0.126% | 39,202 | +1.970% |
| 2026-04-15 | 19.79 | 19.84 | 19.79 | 19.82 | -0.025% | 31,370 | +1.841% |
| 2026-04-14 | 19.80 | 19.83 | 19.80 | 19.83 | +0.076% | 13,138 | +1.815% |
| 2026-04-13 | 19.81 | 19.83 | 19.79 | 19.81 | +0.075% | 183,666 | +1.893% |
| 2026-04-10 | 19.80 | 19.82 | 19.79 | 19.80 | -0.101% | 71,650 | +1.970% |
| 2026-04-09 | 19.77 | 19.83 | 19.76 | 19.82 | +0.152% | 92,431 | +1.867% |
| 2026-04-08 | 19.80 | 19.81 | 19.77 | 19.79 | -0.061% | 30,964 | +2.021% |
| 2026-04-07 | 19.82 | 19.82 | 19.80 | 19.80 | -0.006% | 96,404 | +1.959% |
| 2026-04-06 | 19.82 | 19.82 | 19.78 | 19.80 | +0.091% | 17,695 | +1.954% |
| 2026-04-02 | 19.75 | 19.80 | 19.75 | 19.79 | -0.076% | 170,288 | +2.047% |
| 2026-04-01 | 19.79 | 19.81 | 19.75 | 19.80 | +0.051% | 54,963 | +1.970% |
| 2026-03-31 | 19.79 | 19.80 | 19.77 | 19.79 | +0.101% | 10,812 | +2.021% |
| 2026-03-30 | 19.79 | 19.80 | 19.76 | 19.77 | -0.010% | 22,771 | +2.124% |
| 2026-03-27 | 19.75 | 19.81 | 19.75 | 19.77 | +0.060% | 12,791 | +2.115% |
| 2026-03-26 | 19.73 | 19.78 | 19.73 | 19.76 | -0.126% | 90,319 | +2.176% |
| 2026-03-25 | 19.80 | 19.80 | 19.76 | 19.79 | -1.714% | 26,309 | +2.047% |
| 2026-03-24 | 20.14 | 20.14 | 20.12 | 20.13 | -0.025% | 43,660 | +0.298% |
| 2026-03-23 | 20.06 | 20.18 | 20.05 | 20.14 | -0.198% | 45,919 | +0.273% |
| 2026-03-20 | 20.14 | 20.18 | 20.11 | 20.18 | +0.074% | 88,215 | +0.074% |
| 2026-03-19 | 20.11 | 20.19 | 20.11 | 20.16 | +0.099% | 110,298 | +0.149% |
| 2026-03-18 | 20.16 | 20.16 | 20.12 | 20.14 | +0.002% | 35,767 | +0.248% |
| 2026-03-17 | 20.18 | 20.18 | 20.14 | 20.14 | -0.117% | 29,732 | +0.250% |
| 2026-03-16 | 20.19 | 20.20 | 20.15 | 20.16 | -0.031% | 49,661 | +0.133% |
| 2026-03-13 | 20.11 | 20.19 | 20.11 | 20.17 | -0.002% | 65,254 | +0.102% |
| 2026-03-12 | 20.15 | 20.19 | 20.15 | 20.17 | -0.050% | 68,529 | +0.099% |
| 2026-03-11 | 20.11 | 20.19 | 20.11 | 20.18 | +0.040% | 83,882 | +0.050% |
| 2026-03-10 | 20.12 | 20.18 | 20.12 | 20.17 | +0.084% | 81,882 | +0.089% |
| 2026-03-09 | 20.17 | 20.18 | 20.11 | 20.16 | -0.025% | 83,841 | +0.174% |
| 2026-03-06 | 20.12 | 20.17 | 20.07 | 20.16 | -0.050% | 36,144 | +0.149% |
| 2026-03-05 | 20.17 | 20.17 | 20.13 | 20.17 | 0.000% | 38,367 | +0.099% |
| 2026-03-04 | 20.17 | 20.18 | 20.14 | 20.17 | -0.099% | 38,397 | +0.099% |
| 2026-03-03 | 20.14 | 20.19 | 20.14 | 20.19 | +0.308% | 13,755 | 0.000% |
| 2026-03-02 | 20.11 | 20.14 | 20.11 | 20.13 | -0.060% | 30,646 | +0.308% |
| 2026-02-27 | 20.14 | 20.15 | 20.11 | 20.14 | +0.052% | 22,575 | +0.248% |
| 2026-02-26 | 20.10 | 20.14 | 20.10 | 20.13 | +0.047% | 11,639 | +0.301% |
| 2026-02-25 | 20.14 | 20.14 | 20.05 | 20.12 | 0.000% | 56,165 | +0.348% |
| 2026-02-24 | 20.11 | 20.13 | 20.09 | 20.12 | +0.099% | 28,722 | +0.348% |
| 2026-02-23 | 20.11 | 20.11 | 20.06 | 20.10 | -0.074% | 39,497 | +0.447% |
| 2026-02-20 | 20.11 | 20.12 | 20.08 | 20.11 | +0.124% | 11,931 | +0.373% |
| 2026-02-19 | 20.08 | 20.13 | 20.08 | 20.09 | -0.149% | 13,102 | +0.498% |
| 2026-02-18 | 20.09 | 20.12 | 20.07 | 20.12 | +0.199% | 29,081 | +0.348% |
| 2026-02-17 | 20.10 | 20.11 | 20.07 | 20.08 | -0.102% | 21,461 | +0.548% |
| 2026-02-13 | 20.05 | 20.12 | 20.03 | 20.10 | +0.277% | 28,577 | +0.445% |
| 2026-02-12 | 20.10 | 20.10 | 20.03 | 20.05 | -0.199% | 11,392 | +0.723% |
| 2026-02-11 | 20.10 | 20.10 | 20.02 | 20.09 | +0.046% | 45,565 | +0.523% |
| 2026-02-10 | 20.07 | 20.10 | 20.05 | 20.08 | +0.128% | 9,747 | +0.569% |
| 2026-02-09 | 20.05 | 20.09 | 20.01 | 20.05 | +0.100% | 11,326 | +0.698% |
| 2026-02-06 | 20.08 | 20.10 | 20.03 | 20.03 | -0.249% | 155,955 | +0.799% |
| 2026-02-05 | 20.08 | 20.10 | 20.00 | 20.08 | +0.150% | 55,392 | +0.548% |
| 2026-02-04 | 20.10 | 20.10 | 20.05 | 20.05 | 0.000% | 15,845 | +0.698% |
| 2026-02-03 | 20.10 | 20.10 | 20.05 | 20.05 | -0.199% | 30,387 | +0.698% |
| 2026-02-02 | 20.10 | 20.11 | 20.02 | 20.09 | +0.137% | 93,418 | +0.498% |
| 2026-01-30 | 20.09 | 20.09 | 20.06 | 20.06 | +0.013% | 20,830 | +0.635% |
| 2026-01-29 | 20.06 | 20.12 | 20.05 | 20.06 | +0.051% | 16,014 | +0.648% |
| 2026-01-28 | 20.03 | 20.07 | 20.03 | 20.05 | -0.001% | 7,910 | +0.699% |
| 2026-01-27 | 20.05 | 20.08 | 20.02 | 20.05 | +0.075% | 24,713 | +0.698% |
| 2026-01-26 | 20.05 | 20.09 | 20.02 | 20.04 | +0.175% | 39,693 | +0.774% |
| 2026-01-23 | 20.05 | 20.05 | 20.00 | 20.00 | -0.100% | 34,958 | +0.950% |
| 2026-01-22 | 20.03 | 20.04 | 20.01 | 20.02 | 0.000% | 13,569 | +0.849% |
| 2026-01-21 | 20.04 | 20.06 | 20.01 | 20.02 | -0.045% | 6,995 | +0.849% |
| 2026-01-20 | 20.09 | 20.09 | 19.94 | 20.03 | +0.145% | 144,151 | +0.804% |
| 2026-01-16 | 19.98 | 20.04 | 19.98 | 20.00 | +0.135% | 7,448 | +0.950% |
| 2026-01-15 | 19.98 | 20.04 | 19.97 | 19.97 | -0.035% | 6,563 | +1.086% |
| 2026-01-14 | 19.98 | 20.05 | 19.89 | 19.98 | +0.013% | 62,598 | +1.051% |
| 2026-01-13 | 19.96 | 19.98 | 19.96 | 19.98 | +0.013% | 51,456 | +1.064% |
| 2026-01-12 | 19.98 | 19.98 | 19.96 | 19.98 | -0.250% | 33,345 | +1.076% |
| 2026-01-09 | 20.03 | 20.04 | 20.02 | 20.02 | +0.025% | 18,133 | +0.824% |
| 2026-01-08 | 20.00 | 20.03 | 20.00 | 20.02 | -0.050% | 9,485 | +0.849% |
| 2026-01-07 | 20.03 | 20.04 | 20.02 | 20.03 | +0.057% | 7,871 | +0.799% |
| 2026-01-06 | 19.99 | 20.02 | 19.96 | 20.02 | +0.646% | 17,887 | +0.857% |
| 2026-01-05 | 20.02 | 20.03 | 19.88 | 19.89 | -0.525% | 69,958 | +1.508% |
| 2026-01-02 | 20.02 | 20.02 | 19.97 | 20.00 | +0.050% | 20,092 | +0.975% |
| 2025-12-31 | 20.00 | 20.02 | 19.96 | 19.98 | -0.001% | 72,584 | +1.026% |
| 2025-12-30 | 20.03 | 20.03 | 19.97 | 19.99 | -0.025% | 20,144 | +1.025% |
| 2025-12-29 | 20.01 | 20.05 | 19.97 | 19.99 | +0.110% | 164,884 | +1.001% |
| 2025-12-26 | 19.98 | 20.00 | 19.94 | 19.97 | -0.035% | 58,223 | +1.112% |
| 2025-12-24 | 19.94 | 20.00 | 19.94 | 19.98 | -1.698% | 59,384 | +1.076% |
| 2025-12-23 | 20.32 | 20.37 | 20.29 | 20.32 | -0.074% | 20,352 | -0.640% |
| 2025-12-22 | 20.36 | 20.36 | 20.33 | 20.34 | +0.049% | 12,272 | -0.713% |
| 2025-12-19 | 20.34 | 20.34 | 20.31 | 20.32 | -0.074% | 7,301 | -0.664% |
| 2025-12-18 | 20.35 | 20.37 | 20.34 | 20.34 | 0.000% | 12,397 | -0.737% |
| 2025-12-17 | 20.35 | 20.35 | 20.32 | 20.34 | +0.055% | 31,192 | -0.737% |
| 2025-12-16 | 20.35 | 20.35 | 20.32 | 20.33 | -0.129% | 25,332 | -0.683% |
| 2025-12-15 | 20.30 | 20.40 | 20.30 | 20.36 | +0.296% | 28,046 | -0.811% |
| 2025-12-12 | 20.32 | 20.32 | 20.27 | 20.30 | -0.025% | 16,265 | -0.517% |
| 2025-12-11 | 20.32 | 20.32 | 20.29 | 20.30 | -0.030% | 26,273 | -0.542% |
| 2025-12-10 | 20.32 | 20.32 | 20.19 | 20.31 | +0.024% | 10,598 | -0.571% |
| 2025-12-09 | 20.32 | 20.35 | 20.30 | 20.30 | -0.138% | 22,836 | -0.547% |
| 2025-12-08 | 20.35 | 20.36 | 20.30 | 20.33 | +0.119% | 43,737 | -0.685% |
| 2025-12-05 | 20.30 | 20.31 | 20.30 | 20.30 | 0.000% | 9,352 | -0.566% |
| 2025-12-04 | 20.30 | 20.32 | 20.30 | 20.30 | -0.123% | 16,911 | -0.566% |
| 2025-12-03 | 20.27 | 20.33 | 20.21 | 20.33 | -0.039% | 18,495 | -0.689% |
| 2025-12-02 | 20.36 | 20.36 | 20.32 | 20.34 | +0.061% | 20,529 | -0.728% |
| 2025-12-01 | 20.27 | 20.37 | 20.27 | 20.33 | +0.028% | 69,299 | -0.668% |
| 2025-11-28 | 20.30 | 20.35 | 20.30 | 20.32 | +0.099% | 10,646 | -0.640% |
| 2025-11-26 | 20.32 | 20.35 | 20.26 | 20.30 | -0.098% | 14,799 | -0.542% |
| 2025-11-25 | 20.31 | 20.39 | 20.28 | 20.32 | +0.140% | 217,608 | -0.640% |
| 2025-11-24 | 20.36 | 20.36 | 20.25 | 20.29 | -0.091% | 13,683 | -0.500% |
| 2025-11-21 | 20.43 | 20.47 | 20.24 | 20.31 | +0.049% | 20,455 | -0.591% |
| 2025-11-20 | 20.43 | 20.43 | 20.25 | 20.30 | 0.000% | 13,313 | -0.542% |
| 2025-11-19 | 20.27 | 20.53 | 20.24 | 20.30 | +0.108% | 46,234 | -0.542% |
| 2025-11-18 | 20.22 | 20.34 | 20.22 | 20.28 | -0.305% | 29,897 | -0.434% |
| 2025-11-17 | 20.22 | 20.34 | 20.22 | 20.34 | +0.221% | 7,735 | -0.737% |
| 2025-11-14 | 20.31 | 20.34 | 20.25 | 20.30 | -0.024% | 11,936 | -0.518% |
| 2025-11-13 | 20.26 | 20.50 | 20.22 | 20.30 | +0.247% | 20,328 | -0.542% |
| 2025-11-12 | 20.30 | 20.32 | 20.25 | 20.25 | -0.074% | 6,882 | -0.296% |
| 2025-11-11 | 20.26 | 20.29 | 20.26 | 20.27 | +0.074% | 107,134 | -0.370% |
| 2025-11-10 | 20.28 | 20.29 | 20.25 | 20.25 | -0.056% | 14,569 | -0.296% |
| 2025-11-07 | 20.29 | 20.31 | 20.25 | 20.26 | +0.130% | 8,393 | -0.352% |
| 2025-11-06 | 20.28 | 20.28 | 20.21 | 20.23 | -0.197% | 8,766 | -0.222% |
| 2025-11-05 | 20.26 | 20.29 | 20.24 | 20.27 | +0.222% | 21,518 | -0.419% |
| 2025-11-04 | 20.19 | 20.26 | 20.19 | 20.23 | +0.001% | 4,209 | -0.198% |
| 2025-11-03 | 20.17 | 20.25 | 20.17 | 20.23 | +0.197% | 2,483 | -0.197% |
| 2025-10-31 | 20.25 | 20.25 | 20.17 | 20.19 | -0.198% | 3,315 | 0.000% |
| 2025-10-30 | 20.25 | 20.25 | 20.17 | 20.23 | -0.074% | 17,131 | -0.198% |
| 2025-10-29 | 20.16 | 20.25 | 20.16 | 20.25 | +0.419% | 34,070 | -0.272% |
| 2025-10-28 | 20.21 | 20.24 | 20.00 | 20.16 | -0.196% | 24,271 | +0.146% |
| 2025-10-27 | 20.24 | 20.25 | 20.16 | 20.20 | -0.124% | 8,952 | -0.050% |
| 2025-10-24 | 20.21 | 20.24 | 20.19 | 20.23 | 0.000% | 3,255 | -0.173% |
| 2025-10-23 | 20.23 | 20.27 | 20.20 | 20.23 | +0.273% | 35,665 | -0.173% |
| 2025-10-22 | 20.16 | 20.19 | 20.15 | 20.17 | +0.050% | 5,861 | +0.099% |
| 2025-10-21 | 20.22 | 20.23 | 20.16 | 20.16 | -0.272% | 4,837 | +0.149% |
| 2025-10-20 | 20.22 | 20.22 | 20.17 | 20.21 | +0.007% | 10,480 | -0.124% |
| 2025-10-17 | 20.16 | 20.23 | 20.16 | 20.21 | +0.191% | 18,686 | -0.117% |
| 2025-10-16 | 20.21 | 20.21 | 20.17 | 20.18 | -0.025% | 2,743 | +0.074% |
| 2025-10-15 | 20.20 | 20.20 | 20.12 | 20.18 | -0.050% | 1,609 | +0.050% |
| 2025-10-14 | 20.08 | 20.38 | 20.07 | 20.19 | +0.298% | 21,870 | 0.000% |
| 2025-10-13 | 20.09 | 20.13 | 20.09 | 20.13 | +0.149% | 4,459 | +0.298% |
| 2025-10-10 | 20.12 | 20.13 | 20.10 | 20.10 | -0.149% | 6,855 | +0.448% |
| 2025-10-09 | 20.14 | 20.15 | 20.13 | 20.13 | +0.149% | 6,466 | +0.298% |
| 2025-10-08 | 20.12 | 20.12 | 20.09 | 20.10 | 0.000% | 8,982 | +0.448% |
| 2025-10-07 | 20.12 | 20.13 | 20.08 | 20.10 | -0.075% | 7,486 | +0.448% |
| 2025-10-06 | 20.14 | 20.14 | 20.08 | 20.11 | -0.025% | 9,637 | +0.373% |
| 2025-10-03 | 20.11 | 20.15 | 20.09 | 20.12 | +0.050% | 4,939 | +0.348% |
| 2025-10-02 | 20.12 | 20.15 | 20.07 | 20.11 | -0.025% | 2,105 | +0.398% |
| 2025-10-01 | 20.18 | 20.18 | 20.00 | 20.11 | -0.322% | 1,967 | +0.373% |
| 2025-09-30 | 20.06 | 20.20 | 20.05 | 20.18 | +0.699% | 11,079 | +0.050% |
| 2025-09-29 | 20.00 | 20.05 | 20.00 | 20.04 | +0.100% | 4,183 | +0.749% |
| 2025-09-26 | 20.09 | 20.09 | 20.02 | 20.02 | +0.050% | 3,617 | +0.849% |
| 2025-09-25 | 20.00 | 20.07 | 20.00 | 20.01 | +0.050% | 8,147 | +0.900% |
| 2025-09-24 | 20.07 | 20.16 | 20.00 | 20.00 | -2.009% | 13,537 | +0.950% |
| 2025-09-23 | 20.40 | 20.43 | 20.36 | 20.41 | +0.221% | 2,151 | -1.078% |
| 2025-09-22 | 20.40 | 20.40 | 20.30 | 20.36 | -0.004% | 780 | -0.859% |
| 2025-09-19 | 20.36 | 20.40 | 20.33 | 20.37 | +0.275% | 4,402 | -0.864% |
| 2025-09-18 | 20.34 | 20.41 | 20.31 | 20.31 | -0.441% | 6,822 | -0.591% |
| 2025-09-17 | 20.36 | 20.41 | 20.35 | 20.40 | +0.344% | 3,914 | -1.029% |
| 2025-09-16 | 20.24 | 20.38 | 20.24 | 20.33 | +0.222% | 8,874 | -0.689% |
| 2025-09-15 | 20.26 | 20.33 | 20.20 | 20.29 | -0.049% | 3,930 | -0.468% |
| 2025-09-12 | 20.31 | 20.33 | 20.30 | 20.30 | 0.000% | 3,768 | -0.517% |
| 2025-09-11 | 20.28 | 20.34 | 20.28 | 20.30 | 0.000% | 3,406 | -0.517% |
| 2025-09-10 | 20.30 | 20.35 | 20.26 | 20.30 | +0.371% | 2,349 | -0.517% |
| 2025-09-09 | 20.24 | 20.34 | 20.22 | 20.22 | -0.025% | 1,313 | -0.148% |
| 2025-09-08 | 20.18 | 20.24 | 20.18 | 20.23 | +0.099% | 1,258 | -0.173% |
| 2025-09-05 | 20.22 | 20.22 | 20.16 | 20.20 | -0.024% | 2,141 | -0.074% |
| 2025-09-04 | 20.20 | 20.21 | 20.15 | 20.21 | +0.108% | 2,460 | -0.098% |
| 2025-09-03 | 20.17 | 20.19 | 20.17 | 20.19 | +0.263% | 2,223 | +0.010% |
| 2025-09-02 | 20.15 | 20.15 | 20.10 | 20.14 | +0.099% | 5,379 | +0.273% |
| 2025-08-29 | 20.15 | 20.16 | 20.03 | 20.11 | -0.174% | 5,406 | +0.373% |
| 2025-08-28 | 20.16 | 20.16 | 20.15 | 20.15 | -0.050% | 4,008 | +0.199% |
| 2025-08-27 | 20.16 | 20.17 | 20.15 | 20.16 | +0.149% | 2,265 | +0.149% |
| 2025-08-26 | 20.17 | 20.18 | 20.13 | 20.13 | 0.000% | 2,745 | +0.298% |
| 2025-08-25 | 20.16 | 20.17 | 20.13 | 20.13 | -0.025% | 5,367 | +0.298% |
| 2025-08-22 | 20.10 | 20.19 | 20.10 | 20.14 | +0.374% | 11,539 | +0.273% |
| 2025-08-21 | 20.11 | 20.16 | 20.06 | 20.06 | -0.199% | 3,077 | +0.648% |
| 2025-08-20 | 20.14 | 20.14 | 20.10 | 20.10 | +0.025% | 2,923 | +0.448% |
| 2025-08-19 | 20.06 | 20.14 | 20.06 | 20.09 | -0.184% | 1,416 | +0.473% |
| 2025-08-18 | 20.15 | 20.15 | 20.06 | 20.13 | +0.409% | 2,551 | +0.288% |
| 2025-08-15 | 20.09 | 20.15 | 20.05 | 20.05 | -0.103% | 11,215 | +0.698% |
| 2025-08-14 | 20.63 | 20.63 | 20.04 | 20.07 | +0.153% | 25,335 | +0.595% |
| 2025-08-13 | 20.00 | 20.20 | 20.00 | 20.04 | +0.050% | 12,746 | +0.749% |
| 2025-08-12 | 20.04 | 20.04 | 20.03 | 20.03 | 0.000% | 5,210 | +0.799% |
| 2025-08-11 | 20.00 | 20.05 | 20.00 | 20.03 | +0.150% | 8,708 | +0.799% |
| 2025-08-08 | 20.04 | 20.05 | 20.00 | 20.00 | -0.092% | 3,234 | +0.950% |
| 2025-08-07 | 20.04 | 20.04 | 20.02 | 20.02 | -0.033% | 1,094 | +0.857% |
| 2025-08-06 | 20.01 | 20.04 | 19.96 | 20.02 | +0.032% | 6,235 | +0.824% |
| 2025-08-05 | 20.00 | 20.03 | 19.91 | 20.02 | +0.023% | 6,658 | +0.856% |
| 2025-08-04 | 20.04 | 20.04 | 19.99 | 20.01 | +0.145% | 3,687 | +0.879% |
| 2025-08-01 | 19.94 | 20.05 | 19.94 | 19.98 | +0.055% | 14,056 | +1.026% |
| 2025-07-31 | 20.03 | 20.03 | 19.97 | 19.97 | -0.052% | 4,160 | +1.081% |
| 2025-07-30 | 19.99 | 20.01 | 19.98 | 19.98 | +0.022% | 8,471 | +1.029% |
| 2025-07-29 | 19.99 | 20.00 | 19.94 | 19.98 | -0.075% | 922 | +1.051% |
| 2025-07-28 | 19.98 | 20.00 | 19.94 | 20.00 | +0.100% | 1,831 | +0.975% |
| 2025-07-25 | 19.99 | 20.00 | 19.93 | 19.98 | +0.075% | 1,864 | +1.076% |
| 2025-07-24 | 19.98 | 20.00 | 19.95 | 19.96 | +0.085% | 4,199 | +1.152% |
| 2025-07-23 | 20.01 | 20.01 | 19.94 | 19.94 | -0.060% | 3,665 | +1.239% |
| 2025-07-22 | 19.99 | 20.01 | 19.90 | 19.95 | +0.025% | 3,681 | +1.178% |
| 2025-07-21 | 19.95 | 19.99 | 19.93 | 19.95 | +0.050% | 7,794 | +1.203% |
| 2025-07-18 | 20.00 | 20.00 | 19.89 | 19.94 | +0.201% | 5,395 | +1.254% |
| 2025-07-17 | 20.00 | 20.00 | 19.90 | 19.90 | -0.201% | 2,759 | +1.457% |
| 2025-07-16 | 19.92 | 19.95 | 19.88 | 19.94 | +0.302% | 5,797 | +1.254% |
| 2025-07-15 | 19.99 | 20.07 | 19.88 | 19.88 | 0.000% | 12,204 | +1.559% |
| 2025-07-14 | 19.99 | 19.99 | 19.88 | 19.88 | -0.201% | 4,608 | +1.559% |
| 2025-07-11 | 19.93 | 19.96 | 19.87 | 19.92 | +0.101% | 7,400 | +1.355% |
| 2025-07-10 | 19.90 | 19.94 | 19.85 | 19.90 | +0.201% | 11,818 | +1.457% |
| 2025-07-09 | 19.89 | 19.92 | 19.86 | 19.86 | -0.225% | 5,588 | +1.662% |
| 2025-07-08 | 19.80 | 19.94 | 19.80 | 19.90 | -0.026% | 4,967 | +1.433% |
| 2025-07-07 | 19.92 | 19.95 | 19.84 | 19.91 | +0.378% | 8,463 | +1.406% |
| 2025-07-03 | 19.94 | 19.94 | 19.76 | 19.84 | +0.380% | 9,278 | +1.790% |
| 2025-07-02 | 19.79 | 19.92 | 19.76 | 19.76 | -0.303% | 10,051 | +2.176% |
| 2025-07-01 | 19.80 | 19.91 | 19.80 | 19.82 | +0.101% | 5,313 | +1.867% |
| 2025-06-30 | 19.87 | 19.87 | 19.80 | 19.80 | +0.051% | 10,115 | +1.970% |
| 2025-06-27 | 19.81 | 19.84 | 19.79 | 19.79 | -0.076% | 3,559 | +2.021% |
| 2025-06-26 | 19.75 | 19.85 | 19.75 | 19.80 | +0.152% | 2,924 | +1.944% |
| 2025-06-25 | 19.91 | 19.91 | 19.68 | 19.77 | -2.031% | 5,812 | +2.099% |
| 2025-06-24 | 20.12 | 20.25 | 20.12 | 20.18 | +0.248% | 18,871 | +0.025% |
| 2025-06-23 | 20.18 | 20.18 | 20.08 | 20.14 | -0.223% | 7,290 | +0.273% |
| 2025-06-20 | 20.29 | 20.29 | 20.08 | 20.18 | +0.149% | 10,718 | +0.050% |
| 2025-06-18 | 20.24 | 20.24 | 20.15 | 20.15 | -0.420% | 5,950 | +0.199% |
| 2025-06-17 | 20.14 | 20.31 | 20.14 | 20.23 | +0.025% | 1,270 | -0.222% |
| 2025-06-16 | 20.33 | 20.33 | 20.18 | 20.23 | +0.497% | 1,542 | -0.198% |
| 2025-06-13 | 20.25 | 20.30 | 20.13 | 20.13 | -0.371% | 828 | +0.298% |
| 2025-06-12 | 20.20 | 20.20 | 20.18 | 20.20 | +0.149% | 3,241 | -0.074% |
| 2025-06-11 | 20.17 | 20.20 | 20.10 | 20.18 | +0.073% | 3,565 | +0.074% |
| 2025-06-10 | 20.17 | 20.20 | 20.15 | 20.16 | +0.026% | 1,412 | +0.148% |
| 2025-06-09 | 20.26 | 20.26 | 20.10 | 20.16 | -0.346% | 3,406 | +0.174% |
| 2025-06-06 | 20.34 | 20.34 | 20.10 | 20.23 | +0.647% | 1,505 | -0.173% |
| 2025-06-05 | 20.07 | 20.18 | 20.07 | 20.09 | +0.125% | 15,309 | +0.473% |
| 2025-06-04 | 20.07 | 20.07 | 20.03 | 20.07 | 0.000% | 5,020 | +0.598% |
| 2025-06-03 | 20.07 | 20.07 | 20.03 | 20.07 | 0.000% | 9,332 | +0.598% |
| 2025-06-02 | 20.16 | 20.19 | 20.04 | 20.07 | -1.558% | 22,524 | +0.598% |
| 2025-05-30 | 20.12 | 20.39 | 20.11 | 20.39 | +1.305% | 1,318 | -0.970% |
| 2025-05-29 | 20.10 | 20.16 | 20.10 | 20.13 | +0.100% | 3,582 | +0.322% |
| 2025-05-28 | 20.03 | 20.21 | 20.00 | 20.11 | +0.025% | 22,103 | +0.423% |
| 2025-05-27 | 20.09 | 20.10 | 20.05 | 20.10 | +0.148% | 5,459 | +0.448% |
| 2025-05-23 | 20.04 | 20.10 | 20.04 | 20.07 | +0.051% | 1,266 | +0.597% |
| 2025-05-22 | 20.43 | 20.43 | 20.03 | 20.06 | +0.200% | 7,093 | +0.648% |
| 2025-05-21 | 20.00 | 20.05 | 20.00 | 20.02 | -0.188% | 3,765 | +0.849% |
| 2025-05-20 | 20.08 | 20.17 | 20.06 | 20.06 | -0.160% | 2,560 | +0.659% |
| 2025-05-19 | 20.18 | 20.18 | 20.00 | 20.09 | +0.150% | 31,554 | +0.498% |
| 2025-05-16 | 20.05 | 20.19 | 20.05 | 20.06 | -0.034% | 19,737 | +0.648% |
| 2025-05-15 | 20.03 | 20.11 | 20.03 | 20.07 | +0.207% | 27,749 | +0.613% |
| 2025-05-14 | 20.00 | 20.03 | 19.99 | 20.03 | +0.152% | 10,448 | +0.822% |
| 2025-05-13 | 20.00 | 20.05 | 20.00 | 20.00 | -0.075% | 8,151 | +0.975% |
| 2025-05-12 | 20.02 | 20.02 | 20.01 | 20.01 | +0.050% | 2,186 | +0.900% |
| 2025-05-09 | 20.05 | 20.05 | 20.00 | 20.00 | -0.224% | 6,166 | +0.950% |
| 2025-05-08 | 20.05 | 20.11 | 20.04 | 20.05 | +0.150% | 7,317 | +0.723% |
| 2025-05-07 | 20.03 | 20.04 | 20.02 | 20.02 | +0.075% | 29,295 | +0.874% |
| 2025-05-06 | 20.00 | 20.03 | 20.00 | 20.00 | 0.000% | 6,164 | +0.950% |
| 2025-05-05 | 20.00 | 20.03 | 20.00 | 20.00 | -0.075% | 7,125 | +0.950% |
| 2025-05-02 | 20.01 | 20.02 | 20.01 | 20.02 | -0.025% | 1,753 | +0.874% |
| 2025-05-01 | 20.00 | 20.03 | 20.00 | 20.02 | +0.025% | 4,686 | +0.849% |
| 2025-04-30 | 20.04 | 20.04 | 20.01 | 20.01 | -0.075% | 5,068 | +0.875% |
| 2025-04-29 | 20.04 | 20.05 | 20.01 | 20.03 | -0.000% | 6,939 | +0.799% |
| 2025-04-28 | 20.04 | 20.05 | 20.00 | 20.03 | -0.100% | 11,663 | +0.799% |
| 2025-04-25 | 20.04 | 20.10 | 20.03 | 20.05 | 0.000% | 34,867 | +0.698% |
| 2025-04-24 | 20.01 | 20.05 | 20.01 | 20.05 | +0.200% | 1,805 | +0.698% |
| 2025-04-23 | 20.00 | 20.01 | 20.00 | 20.01 | -0.107% | 3,153 | +0.900% |
| 2025-04-22 | 20.03 | 20.03 | 20.03 | 20.03 | +0.107% | 307 | +0.791% |
| 2025-04-21 | 20.10 | 20.10 | 20.01 | 20.01 | -0.050% | 6,167 | +0.900% |
| 2025-04-17 | 20.04 | 20.05 | 20.02 | 20.02 | -0.149% | 8,443 | +0.849% |
| 2025-04-16 | 20.05 | 20.08 | 20.02 | 20.05 | -0.100% | 17,934 | +0.699% |
| 2025-04-15 | 20.12 | 20.12 | 20.07 | 20.07 | -0.249% | 4,169 | +0.598% |
| 2025-04-14 | 20.25 | 20.25 | 20.06 | 20.12 | 0.000% | 7,306 | +0.348% |