INFL
Horizon Kinetics Inflation Beneficiaries ETF
stockNYSEETF
Market OpenOct 5, 2026 10:42:10 AM EDT
50.63USD+0.436%(+0.22)35,982
50.58Bid50.71Ask0.13SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
50.39USD-0.040%(-0.02)
INFL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.29 | 50.63 | 50.06 | 50.63 | +0.436% | 35,982 | 0.000% |
| 2026-10-02 | 50.08 | 50.42 | 50.02 | 50.41 | +0.438% | 373,308 | +0.436% |
| 2026-10-01 | 50.10 | 50.28 | 49.90 | 50.19 | +0.100% | 137,956 | +0.877% |
| 2026-09-30 | 50.74 | 50.74 | 50.11 | 50.14 | -0.674% | 75,937 | +0.977% |
| 2026-09-29 | 50.76 | 50.76 | 50.37 | 50.48 | -0.591% | 349,628 | +0.297% |
| 2026-09-28 | 51.27 | 51.32 | 50.68 | 50.78 | -1.551% | 76,491 | -0.295% |
| 2026-09-25 | 51.84 | 51.87 | 51.45 | 51.58 | -0.540% | 99,794 | -1.842% |
| 2026-09-24 | 51.91 | 51.93 | 51.72 | 51.86 | -0.077% | 56,827 | -2.372% |
| 2026-09-23 | 52.76 | 52.76 | 51.84 | 51.90 | -2.112% | 89,510 | -2.447% |
| 2026-09-22 | 52.93 | 53.19 | 52.77 | 53.02 | +0.132% | 67,226 | -4.508% |
| 2026-09-21 | 53.40 | 53.40 | 52.62 | 52.95 | -0.713% | 66,791 | -4.381% |
| 2026-09-18 | 53.41 | 53.44 | 53.12 | 53.33 | -0.318% | 60,055 | -5.063% |
| 2026-09-17 | 53.33 | 53.59 | 53.09 | 53.50 | +1.077% | 73,532 | -5.364% |
| 2026-09-16 | 54.28 | 54.28 | 52.43 | 52.93 | -2.343% | 165,379 | -4.345% |
| 2026-09-15 | 54.17 | 54.28 | 53.91 | 54.20 | -0.111% | 337,250 | -6.587% |
| 2026-09-14 | 54.56 | 54.62 | 54.18 | 54.26 | -0.931% | 138,141 | -6.690% |
| 2026-09-11 | 54.88 | 55.02 | 54.61 | 54.77 | +0.367% | 213,933 | -7.559% |
| 2026-09-10 | 55.16 | 55.25 | 54.57 | 54.57 | -1.284% | 176,244 | -7.220% |
| 2026-09-09 | 55.72 | 55.83 | 55.20 | 55.28 | -0.343% | 168,799 | -8.412% |
| 2026-09-08 | 55.43 | 55.83 | 55.38 | 55.47 | +0.072% | 125,292 | -8.725% |
| 2026-09-04 | 55.17 | 55.44 | 54.92 | 55.43 | -0.360% | 154,984 | -8.660% |
| 2026-09-03 | 55.50 | 55.70 | 55.32 | 55.63 | +1.256% | 131,261 | -8.988% |
| 2026-09-02 | 54.91 | 54.97 | 54.71 | 54.94 | +0.329% | 86,029 | -7.845% |
| 2026-09-01 | 54.89 | 55.25 | 54.70 | 54.76 | -0.994% | 84,728 | -7.542% |
| 2026-08-31 | 55.41 | 55.41 | 54.90 | 55.31 | +0.109% | 177,477 | -8.461% |
| 2026-08-28 | 56.16 | 56.17 | 55.18 | 55.25 | -1.339% | 144,793 | -8.362% |
| 2026-08-27 | 55.65 | 56.10 | 55.53 | 56.00 | +0.394% | 99,690 | -9.589% |
| 2026-08-26 | 55.73 | 56.28 | 55.68 | 55.78 | -0.411% | 181,077 | -9.233% |
| 2026-08-25 | 55.31 | 56.17 | 55.29 | 56.01 | +0.520% | 189,181 | -9.605% |
| 2026-08-24 | 55.64 | 55.82 | 55.31 | 55.72 | +0.144% | 183,468 | -9.135% |
| 2026-08-21 | 55.29 | 55.77 | 55.21 | 55.64 | +1.533% | 238,570 | -9.004% |
| 2026-08-20 | 54.03 | 55.25 | 54.03 | 54.80 | +1.275% | 226,869 | -7.609% |
| 2026-08-19 | 53.49 | 54.11 | 53.49 | 54.11 | +2.287% | 186,437 | -6.431% |
| 2026-08-18 | 53.06 | 53.14 | 52.69 | 52.90 | -0.302% | 161,828 | -4.291% |
| 2026-08-17 | 52.90 | 53.15 | 52.78 | 53.06 | +0.569% | 64,267 | -4.580% |
| 2026-08-14 | 52.58 | 52.98 | 52.58 | 52.76 | +0.764% | 63,262 | -4.037% |
| 2026-08-13 | 52.47 | 52.54 | 52.16 | 52.36 | -0.343% | 91,513 | -3.304% |
| 2026-08-12 | 53.32 | 53.32 | 52.46 | 52.54 | -1.166% | 148,020 | -3.635% |
| 2026-08-11 | 52.69 | 53.48 | 52.67 | 53.16 | +0.873% | 184,658 | -4.759% |
| 2026-08-10 | 52.08 | 52.76 | 52.02 | 52.70 | +1.249% | 74,519 | -3.928% |
| 2026-08-07 | 52.57 | 52.67 | 52.02 | 52.05 | +0.058% | 143,754 | -2.728% |
| 2026-08-06 | 52.22 | 52.31 | 51.75 | 52.02 | +0.289% | 86,835 | -2.672% |
| 2026-08-05 | 51.99 | 52.20 | 51.76 | 51.87 | +0.895% | 160,798 | -2.391% |
| 2026-08-04 | 51.42 | 51.57 | 51.06 | 51.41 | +0.117% | 118,211 | -1.517% |
| 2026-08-03 | 51.23 | 51.38 | 50.82 | 51.35 | +0.097% | 153,035 | -1.402% |
| 2026-07-31 | 51.35 | 51.51 | 50.83 | 51.30 | -0.058% | 184,264 | -1.306% |
| 2026-07-30 | 50.95 | 51.41 | 50.74 | 51.33 | +1.023% | 122,191 | -1.364% |
| 2026-07-29 | 50.59 | 51.36 | 50.43 | 50.81 | +0.614% | 52,069 | -0.354% |
| 2026-07-28 | 50.65 | 50.77 | 50.34 | 50.50 | -0.394% | 43,391 | +0.257% |
| 2026-07-27 | 51.28 | 51.35 | 50.62 | 50.70 | -0.899% | 50,996 | -0.138% |
| 2026-07-24 | 51.26 | 51.50 | 51.16 | 51.16 | 0.000% | 53,896 | -1.036% |
| 2026-07-23 | 51.29 | 51.54 | 51.02 | 51.16 | -0.525% | 110,948 | -1.036% |
| 2026-07-22 | 50.90 | 51.55 | 50.90 | 51.43 | +1.480% | 134,890 | -1.556% |
| 2026-07-21 | 50.29 | 50.71 | 50.29 | 50.68 | +1.360% | 49,164 | -0.099% |
| 2026-07-20 | 50.20 | 50.41 | 49.98 | 50.00 | -0.478% | 156,213 | +1.260% |
| 2026-07-17 | 50.26 | 50.45 | 49.99 | 50.24 | -0.248% | 58,077 | +0.776% |
| 2026-07-16 | 50.38 | 50.71 | 50.17 | 50.36 | -0.228% | 66,921 | +0.527% |
| 2026-07-15 | 50.65 | 50.70 | 50.15 | 50.48 | -0.316% | 67,582 | +0.297% |
| 2026-07-14 | 50.69 | 50.83 | 50.49 | 50.64 | +0.536% | 88,875 | -0.020% |
| 2026-07-13 | 50.17 | 50.47 | 50.17 | 50.37 | +0.720% | 61,979 | +0.516% |
| 2026-07-10 | 50.22 | 50.29 | 49.79 | 50.01 | -0.319% | 53,179 | +1.240% |
| 2026-07-09 | 50.28 | 50.40 | 50.17 | 50.17 | +0.140% | 50,991 | +0.917% |
| 2026-07-08 | 50.09 | 50.17 | 49.74 | 50.10 | +0.040% | 40,402 | +1.058% |
| 2026-07-07 | 49.93 | 50.17 | 49.73 | 50.08 | +0.421% | 158,793 | +1.098% |
| 2026-07-06 | 49.81 | 50.14 | 49.77 | 49.87 | +0.181% | 300,119 | +1.524% |
| 2026-07-02 | 49.71 | 50.15 | 49.38 | 49.78 | +1.261% | 587,502 | +1.708% |
| 2026-07-01 | 49.83 | 50.14 | 49.16 | 49.16 | -1.443% | 218,938 | +2.990% |
| 2026-06-30 | 49.21 | 49.99 | 49.18 | 49.88 | +1.341% | 135,248 | +1.504% |
| 2026-06-29 | 48.98 | 49.22 | 48.75 | 49.22 | +0.675% | 121,607 | +2.865% |
| 2026-06-26 | 48.29 | 49.03 | 48.29 | 48.89 | +1.180% | 301,589 | +3.559% |
| 2026-06-25 | 48.31 | 48.55 | 48.13 | 48.32 | +0.207% | 380,268 | +4.781% |
| 2026-06-24 | 48.45 | 48.59 | 47.94 | 48.22 | -1.692% | 340,736 | +4.998% |
| 2026-06-23 | 48.88 | 49.42 | 48.87 | 49.05 | -0.929% | 100,241 | +3.221% |
| 2026-06-22 | 49.41 | 49.67 | 49.03 | 49.51 | -0.702% | 262,676 | +2.262% |
| 2026-06-18 | 50.35 | 50.44 | 49.41 | 49.86 | -0.756% | 260,622 | +1.544% |
| 2026-06-17 | 51.17 | 51.40 | 50.17 | 50.24 | -1.971% | 244,849 | +0.776% |
| 2026-06-16 | 51.38 | 51.55 | 50.95 | 51.25 | -0.136% | 256,581 | -1.210% |
| 2026-06-15 | 51.21 | 51.71 | 51.21 | 51.32 | +0.588% | 361,047 | -1.345% |
| 2026-06-12 | 50.38 | 51.49 | 50.38 | 51.02 | +1.452% | 507,562 | -0.764% |
| 2026-06-11 | 50.01 | 50.44 | 49.97 | 50.29 | +1.207% | 108,594 | +0.676% |
| 2026-06-10 | 50.04 | 50.49 | 49.68 | 49.69 | -0.937% | 407,661 | +1.892% |
| 2026-06-09 | 50.81 | 50.93 | 49.65 | 50.16 | -0.830% | 685,198 | +0.937% |
| 2026-06-08 | 50.97 | 51.25 | 50.12 | 50.58 | -0.335% | 412,163 | +0.099% |
| 2026-06-05 | 52.22 | 52.32 | 50.51 | 50.75 | -3.241% | 581,922 | -0.236% |
| 2026-06-04 | 52.11 | 52.59 | 52.11 | 52.45 | +0.807% | 191,952 | -3.470% |
| 2026-06-03 | 52.25 | 52.42 | 51.95 | 52.03 | -0.478% | 167,061 | -2.691% |
| 2026-06-02 | 51.84 | 52.34 | 51.58 | 52.28 | +0.966% | 134,992 | -3.156% |
| 2026-06-01 | 51.93 | 52.19 | 51.78 | 51.78 | -0.519% | 401,116 | -2.221% |
| 2026-05-29 | 52.24 | 52.30 | 51.94 | 52.05 | -0.345% | 136,533 | -2.728% |
| 2026-05-28 | 51.95 | 52.53 | 51.78 | 52.23 | +0.211% | 113,459 | -3.063% |
| 2026-05-27 | 52.47 | 52.57 | 52.00 | 52.12 | -1.605% | 210,052 | -2.859% |
| 2026-05-26 | 53.25 | 53.48 | 52.91 | 52.97 | -0.563% | 1,059,355 | -4.418% |
| 2026-05-22 | 53.14 | 53.31 | 52.84 | 53.27 | +0.320% | 84,302 | -4.956% |
| 2026-05-21 | 53.16 | 53.31 | 52.98 | 53.10 | -0.244% | 171,161 | -4.652% |
| 2026-05-20 | 53.30 | 53.54 | 53.09 | 53.23 | +0.169% | 311,667 | -4.884% |
| 2026-05-19 | 53.08 | 53.44 | 52.84 | 53.14 | +0.019% | 274,496 | -4.723% |
| 2026-05-18 | 53.02 | 53.22 | 52.77 | 53.13 | +0.739% | 319,861 | -4.705% |
| 2026-05-15 | 52.84 | 52.84 | 52.38 | 52.74 | -0.753% | 269,930 | -4.001% |
| 2026-05-14 | 53.30 | 53.34 | 52.83 | 53.14 | -0.636% | 1,753,297 | -4.723% |
| 2026-05-13 | 53.53 | 53.66 | 52.90 | 53.48 | -0.391% | 259,560 | -5.329% |
| 2026-05-12 | 53.27 | 53.86 | 52.93 | 53.69 | +0.637% | 758,674 | -5.699% |
| 2026-05-11 | 52.82 | 53.35 | 52.82 | 53.35 | +1.580% | 277,918 | -5.098% |
| 2026-05-08 | 52.54 | 52.67 | 52.32 | 52.52 | +0.382% | 177,504 | -3.599% |
| 2026-05-07 | 53.23 | 53.34 | 52.23 | 52.32 | -1.654% | 173,798 | -3.230% |
| 2026-05-06 | 53.14 | 53.34 | 53.03 | 53.20 | +0.548% | 200,382 | -4.831% |
| 2026-05-05 | 53.25 | 53.25 | 52.80 | 52.91 | +0.019% | 171,608 | -4.309% |
| 2026-05-04 | 52.77 | 53.06 | 52.69 | 52.90 | +0.133% | 555,140 | -4.291% |
| 2026-05-01 | 53.16 | 53.63 | 52.80 | 52.83 | -0.770% | 705,765 | -4.164% |
| 2026-04-30 | 52.81 | 53.33 | 52.63 | 53.24 | +1.255% | 121,525 | -4.902% |
| 2026-04-29 | 52.67 | 52.69 | 52.30 | 52.58 | 0.000% | 92,577 | -3.709% |
| 2026-04-28 | 53.02 | 53.16 | 52.51 | 52.58 | -1.147% | 193,955 | -3.709% |
| 2026-04-27 | 53.33 | 53.51 | 53.06 | 53.19 | -0.150% | 104,399 | -4.813% |
| 2026-04-24 | 53.45 | 53.45 | 52.95 | 53.27 | -0.262% | 136,275 | -4.956% |
| 2026-04-23 | 53.36 | 53.68 | 52.90 | 53.41 | -0.131% | 121,870 | -5.205% |
| 2026-04-22 | 53.41 | 53.60 | 53.19 | 53.48 | +1.192% | 126,709 | -5.329% |
| 2026-04-21 | 53.74 | 53.76 | 52.84 | 52.85 | -1.418% | 193,077 | -4.201% |
| 2026-04-20 | 53.28 | 53.63 | 53.18 | 53.61 | +0.412% | 99,894 | -5.559% |
| 2026-04-17 | 53.48 | 53.51 | 53.00 | 53.39 | -0.336% | 239,711 | -5.170% |
| 2026-04-16 | 53.33 | 53.67 | 53.33 | 53.57 | +0.790% | 128,073 | -5.488% |
| 2026-04-15 | 52.80 | 53.25 | 52.60 | 53.15 | +0.701% | 200,811 | -4.741% |
| 2026-04-14 | 53.05 | 53.12 | 52.71 | 52.78 | -0.265% | 390,294 | -4.074% |
| 2026-04-13 | 52.49 | 53.09 | 52.49 | 52.92 | +0.417% | 156,676 | -4.327% |
| 2026-04-10 | 52.31 | 52.76 | 52.31 | 52.70 | +1.171% | 578,008 | -3.928% |
| 2026-04-09 | 53.10 | 53.23 | 52.05 | 52.09 | -1.939% | 314,317 | -2.803% |
| 2026-04-08 | 53.43 | 53.43 | 52.70 | 53.12 | +0.283% | 156,573 | -4.687% |
| 2026-04-07 | 52.56 | 52.97 | 52.39 | 52.97 | +0.799% | 215,681 | -4.418% |
| 2026-04-06 | 52.38 | 52.71 | 52.27 | 52.55 | +0.133% | 135,343 | -3.654% |
| 2026-04-02 | 51.44 | 52.51 | 51.39 | 52.48 | +1.118% | 262,539 | -3.525% |
| 2026-04-01 | 52.31 | 52.31 | 51.75 | 51.90 | -0.307% | 1,228,453 | -2.447% |
| 2026-03-31 | 51.52 | 52.15 | 51.52 | 52.06 | +2.118% | 148,978 | -2.747% |
| 2026-03-30 | 52.19 | 52.19 | 50.73 | 50.98 | -1.278% | 171,858 | -0.687% |
| 2026-03-27 | 51.23 | 51.98 | 51.23 | 51.64 | +0.741% | 184,980 | -1.956% |
| 2026-03-26 | 51.32 | 52.03 | 51.19 | 51.26 | -0.717% | 218,722 | -1.229% |
| 2026-03-25 | 52.15 | 52.22 | 51.60 | 51.63 | -0.116% | 67,335 | -1.937% |
| 2026-03-24 | 50.93 | 52.00 | 50.93 | 51.69 | +0.800% | 109,621 | -2.051% |
| 2026-03-23 | 51.01 | 51.68 | 50.76 | 51.28 | +1.464% | 96,197 | -1.268% |
| 2026-03-20 | 51.40 | 51.42 | 50.37 | 50.54 | -1.807% | 166,000 | +0.178% |
| 2026-03-19 | 51.42 | 51.88 | 51.09 | 51.47 | -1.436% | 617,852 | -1.632% |
| 2026-03-18 | 52.48 | 52.62 | 52.19 | 52.22 | -1.098% | 110,329 | -3.045% |
| 2026-03-17 | 52.62 | 52.95 | 52.57 | 52.80 | +0.879% | 563,389 | -4.110% |
| 2026-03-16 | 52.49 | 52.73 | 52.00 | 52.34 | +0.326% | 59,027 | -3.267% |
| 2026-03-13 | 52.95 | 53.19 | 52.06 | 52.17 | -1.324% | 349,203 | -2.952% |
| 2026-03-12 | 52.94 | 53.28 | 52.58 | 52.87 | -0.245% | 188,604 | -4.237% |
| 2026-03-11 | 52.69 | 53.01 | 52.44 | 53.00 | +0.227% | 137,383 | -4.472% |
| 2026-03-10 | 53.58 | 53.65 | 52.88 | 52.88 | -0.881% | 148,339 | -4.255% |
| 2026-03-09 | 52.54 | 53.41 | 51.87 | 53.35 | +0.965% | 215,617 | -5.098% |
| 2026-03-06 | 52.64 | 53.32 | 52.33 | 52.84 | -0.076% | 128,675 | -4.182% |
| 2026-03-05 | 53.47 | 53.47 | 52.27 | 52.88 | -1.765% | 127,432 | -4.255% |
| 2026-03-04 | 53.56 | 53.91 | 53.07 | 53.83 | +0.673% | 81,250 | -5.945% |
| 2026-03-03 | 54.07 | 54.07 | 52.67 | 53.47 | -3.046% | 575,226 | -5.311% |
| 2026-03-02 | 54.98 | 55.17 | 54.51 | 55.15 | +1.211% | 232,975 | -8.196% |
| 2026-02-27 | 54.25 | 54.64 | 54.14 | 54.49 | +0.684% | 537,946 | -7.084% |
| 2026-02-26 | 53.26 | 54.12 | 53.10 | 54.12 | +1.710% | 173,576 | -6.449% |
| 2026-02-25 | 53.47 | 53.54 | 52.98 | 53.21 | +0.132% | 81,451 | -4.849% |
| 2026-02-24 | 52.44 | 53.30 | 52.21 | 53.14 | +1.161% | 694,335 | -4.723% |
| 2026-02-23 | 52.57 | 53.16 | 52.13 | 52.53 | +0.114% | 144,406 | -3.617% |
| 2026-02-20 | 51.74 | 52.47 | 51.69 | 52.47 | +1.548% | 166,848 | -3.507% |
| 2026-02-19 | 50.86 | 51.78 | 50.78 | 51.67 | +1.353% | 148,100 | -2.013% |
| 2026-02-18 | 50.88 | 51.31 | 50.88 | 50.98 | +0.572% | 130,459 | -0.687% |
| 2026-02-17 | 50.68 | 50.74 | 49.92 | 50.69 | -0.802% | 369,091 | -0.118% |
| 2026-02-13 | 50.08 | 51.22 | 50.08 | 51.10 | +2.360% | 216,812 | -0.920% |
| 2026-02-12 | 51.23 | 51.23 | 49.85 | 49.92 | -2.515% | 229,003 | +1.418% |
| 2026-02-11 | 51.26 | 51.31 | 50.47 | 51.21 | +1.126% | 171,417 | -1.133% |
| 2026-02-10 | 50.42 | 50.71 | 50.21 | 50.64 | +0.596% | 240,212 | -0.020% |
| 2026-02-09 | 49.57 | 50.36 | 49.57 | 50.34 | +2.172% | 298,733 | +0.576% |
| 2026-02-06 | 48.78 | 49.31 | 48.78 | 49.27 | +2.220% | 554,445 | +2.760% |
| 2026-02-05 | 48.55 | 49.06 | 48.13 | 48.20 | -2.052% | 276,689 | +5.041% |
| 2026-02-04 | 49.14 | 49.27 | 48.48 | 49.21 | +0.593% | 471,912 | +2.886% |
| 2026-02-03 | 49.18 | 49.23 | 48.45 | 48.92 | +0.762% | 275,699 | +3.496% |
| 2026-02-02 | 48.79 | 49.02 | 48.41 | 48.55 | -0.797% | 722,155 | +4.284% |
| 2026-01-30 | 50.01 | 50.17 | 48.69 | 48.94 | -4.039% | 3,050,817 | +3.453% |
| 2026-01-29 | 51.61 | 51.82 | 50.46 | 51.00 | +0.059% | 215,620 | -0.725% |
| 2026-01-28 | 50.48 | 50.97 | 50.26 | 50.97 | +1.546% | 145,029 | -0.667% |
| 2026-01-27 | 49.97 | 50.19 | 49.51 | 50.19 | +0.731% | 295,418 | +0.868% |
| 2026-01-26 | 50.59 | 50.59 | 49.76 | 49.83 | -0.140% | 383,602 | +1.605% |
| 2026-01-23 | 49.94 | 50.16 | 49.77 | 49.90 | +0.443% | 885,291 | +1.463% |
| 2026-01-22 | 49.41 | 49.78 | 49.36 | 49.68 | +0.996% | 483,442 | +1.912% |
| 2026-01-21 | 49.15 | 49.20 | 48.70 | 49.19 | +1.465% | 227,386 | +2.927% |
| 2026-01-20 | 48.60 | 48.85 | 48.44 | 48.48 | +0.269% | 232,134 | +4.435% |
| 2026-01-16 | 48.00 | 48.35 | 47.74 | 48.35 | +0.499% | 163,626 | +4.716% |
| 2026-01-15 | 47.73 | 48.18 | 47.55 | 48.11 | +0.627% | 189,431 | +5.238% |
| 2026-01-14 | 47.37 | 47.87 | 47.32 | 47.81 | +1.551% | 257,131 | +5.898% |
| 2026-01-13 | 46.92 | 47.11 | 46.72 | 47.08 | +1.139% | 225,531 | +7.540% |
| 2026-01-12 | 46.44 | 46.77 | 46.35 | 46.55 | +0.889% | 140,570 | +8.765% |
| 2026-01-09 | 45.70 | 46.27 | 45.70 | 46.14 | +1.429% | 181,784 | +9.731% |
| 2026-01-08 | 44.61 | 45.58 | 44.61 | 45.49 | +1.654% | 110,181 | +11.299% |
| 2026-01-07 | 45.21 | 45.21 | 44.57 | 44.75 | -1.192% | 104,870 | +13.140% |
| 2026-01-06 | 45.05 | 45.31 | 45.01 | 45.29 | +0.734% | 189,551 | +11.791% |
| 2026-01-05 | 45.19 | 45.19 | 44.85 | 44.96 | +0.469% | 964,070 | +12.611% |
| 2026-01-02 | 44.69 | 44.75 | 44.28 | 44.75 | +0.652% | 52,819 | +13.140% |
| 2025-12-31 | 44.63 | 44.77 | 44.41 | 44.46 | -0.825% | 40,882 | +13.878% |
| 2025-12-30 | 45.08 | 45.08 | 44.83 | 44.83 | +0.134% | 59,485 | +12.938% |
| 2025-12-29 | 44.78 | 44.98 | 44.66 | 44.77 | -0.467% | 92,024 | +13.089% |
| 2025-12-26 | 45.02 | 45.02 | 44.81 | 44.98 | +0.067% | 78,355 | +12.561% |
| 2025-12-24 | 44.98 | 44.98 | 44.71 | 44.95 | +0.134% | 39,150 | +12.636% |
| 2025-12-23 | 44.91 | 45.00 | 44.65 | 44.89 | +0.011% | 145,001 | +12.787% |
| 2025-12-22 | 44.91 | 45.21 | 44.88 | 44.88 | +1.275% | 82,037 | +12.799% |
| 2025-12-19 | 44.17 | 44.58 | 44.17 | 44.32 | +0.579% | 78,510 | +14.237% |
| 2025-12-18 | 44.17 | 44.59 | 44.05 | 44.06 | +0.034% | 173,517 | +14.898% |
| 2025-12-17 | 43.91 | 44.13 | 43.78 | 44.05 | +0.594% | 130,858 | +14.938% |
| 2025-12-16 | 44.13 | 44.16 | 43.62 | 43.79 | -1.274% | 113,849 | +15.620% |
| 2025-12-15 | 44.98 | 44.98 | 44.13 | 44.35 | -1.060% | 45,886 | +14.147% |
| 2025-12-12 | 45.25 | 45.50 | 44.64 | 44.83 | -1.016% | 81,732 | +12.938% |
| 2025-12-11 | 44.89 | 45.38 | 44.89 | 45.29 | +0.779% | 108,738 | +11.791% |
| 2025-12-10 | 44.79 | 45.08 | 44.38 | 44.94 | +0.559% | 54,385 | +12.661% |
| 2025-12-09 | 44.33 | 44.88 | 44.33 | 44.69 | +0.540% | 94,435 | +13.292% |
| 2025-12-08 | 45.05 | 45.05 | 44.43 | 44.45 | -1.002% | 71,772 | +13.903% |
| 2025-12-05 | 44.64 | 45.17 | 44.49 | 44.90 | +0.944% | 97,095 | +12.762% |
| 2025-12-04 | 44.21 | 44.64 | 44.17 | 44.48 | +0.338% | 50,038 | +13.826% |
| 2025-12-03 | 43.75 | 44.38 | 43.74 | 44.33 | +1.873% | 67,838 | +14.212% |
| 2025-12-02 | 43.82 | 43.92 | 43.36 | 43.52 | -0.922% | 73,775 | +16.351% |
| 2025-12-01 | 44.14 | 44.14 | 43.83 | 43.92 | -0.521% | 75,695 | +15.278% |
| 2025-11-28 | 43.98 | 44.22 | 43.87 | 44.15 | +1.145% | 54,316 | +14.677% |
| 2025-11-26 | 43.24 | 43.84 | 43.24 | 43.65 | +1.417% | 35,505 | +15.991% |
| 2025-11-25 | 42.80 | 43.09 | 42.58 | 43.04 | +0.350% | 69,416 | +17.635% |
| 2025-11-24 | 42.47 | 42.97 | 42.34 | 42.89 | +1.037% | 121,986 | +18.046% |
| 2025-11-21 | 42.58 | 42.83 | 42.22 | 42.45 | -0.118% | 357,694 | +19.270% |
| 2025-11-20 | 43.78 | 43.92 | 42.48 | 42.50 | -2.164% | 74,836 | +19.129% |
| 2025-11-19 | 43.51 | 43.51 | 43.13 | 43.44 | -0.161% | 98,016 | +16.552% |
| 2025-11-18 | 43.36 | 43.57 | 43.03 | 43.51 | +0.207% | 94,116 | +16.364% |
| 2025-11-17 | 44.65 | 44.65 | 43.36 | 43.42 | -3.188% | 91,153 | +16.605% |
| 2025-11-14 | 44.25 | 44.99 | 44.07 | 44.85 | +0.425% | 139,636 | +12.887% |
| 2025-11-13 | 45.67 | 45.67 | 44.50 | 44.66 | -2.340% | 180,838 | +13.368% |
| 2025-11-12 | 45.50 | 45.78 | 45.39 | 45.73 | +0.373% | 101,114 | +10.715% |
| 2025-11-11 | 44.92 | 45.59 | 44.88 | 45.56 | +1.742% | 99,183 | +11.128% |
| 2025-11-10 | 44.50 | 44.78 | 44.26 | 44.78 | +1.657% | 82,817 | +13.064% |
| 2025-11-07 | 43.57 | 44.08 | 43.30 | 44.05 | +1.125% | 80,292 | +14.938% |
| 2025-11-06 | 43.30 | 43.66 | 43.20 | 43.56 | +0.461% | 95,896 | +16.230% |
| 2025-11-05 | 43.07 | 43.48 | 43.07 | 43.36 | +0.896% | 89,080 | +16.767% |
| 2025-11-04 | 43.11 | 43.23 | 42.91 | 42.98 | -1.501% | 98,371 | +17.813% |
| 2025-11-03 | 43.44 | 43.64 | 43.20 | 43.63 | +0.357% | 76,639 | +16.044% |
| 2025-10-31 | 43.48 | 43.57 | 43.27 | 43.48 | -0.126% | 60,376 | +16.458% |
| 2025-10-30 | 43.24 | 43.71 | 43.24 | 43.53 | +0.138% | 72,897 | +16.311% |
| 2025-10-29 | 43.87 | 43.94 | 43.36 | 43.47 | -0.878% | 70,929 | +16.471% |
| 2025-10-28 | 43.68 | 44.00 | 43.58 | 43.85 | +0.770% | 112,599 | +15.449% |
| 2025-10-27 | 43.70 | 43.75 | 43.32 | 43.52 | -0.503% | 82,129 | +16.337% |
| 2025-10-24 | 43.72 | 43.87 | 43.68 | 43.74 | +0.137% | 65,591 | +15.752% |
| 2025-10-23 | 43.63 | 43.74 | 43.36 | 43.68 | +1.252% | 56,558 | +15.911% |
| 2025-10-22 | 43.21 | 43.38 | 42.91 | 43.14 | -0.438% | 1,165,304 | +17.362% |
| 2025-10-21 | 43.58 | 43.58 | 43.25 | 43.33 | -1.813% | 86,200 | +16.847% |
| 2025-10-20 | 43.95 | 44.16 | 43.81 | 44.13 | +1.285% | 84,287 | +14.729% |
| 2025-10-17 | 43.92 | 43.98 | 43.35 | 43.57 | -1.514% | 87,693 | +16.204% |
| 2025-10-16 | 44.63 | 44.82 | 44.04 | 44.24 | -0.763% | 54,253 | +14.444% |
| 2025-10-15 | 44.59 | 44.85 | 44.18 | 44.58 | +0.860% | 84,035 | +13.571% |
| 2025-10-14 | 43.69 | 44.39 | 43.55 | 44.20 | +0.386% | 119,688 | +14.548% |
| 2025-10-13 | 43.62 | 44.13 | 43.62 | 44.03 | +1.851% | 153,952 | +14.990% |
| 2025-10-10 | 43.90 | 43.99 | 43.20 | 43.23 | -1.256% | 194,379 | +17.118% |
| 2025-10-09 | 44.79 | 44.79 | 43.70 | 43.78 | -2.036% | 105,735 | +15.646% |
| 2025-10-08 | 45.14 | 45.18 | 44.52 | 44.69 | -0.512% | 65,071 | +13.292% |
| 2025-10-07 | 45.16 | 45.17 | 44.65 | 44.92 | -0.465% | 145,898 | +12.711% |
| 2025-10-06 | 45.29 | 45.29 | 45.04 | 45.13 | +0.311% | 144,394 | +12.187% |
| 2025-10-03 | 44.92 | 45.08 | 44.82 | 44.99 | +0.671% | 115,992 | +12.536% |
| 2025-10-02 | 44.93 | 44.93 | 44.25 | 44.69 | -0.268% | 342,256 | +13.292% |
| 2025-10-01 | 44.65 | 44.87 | 44.62 | 44.81 | +0.257% | 115,386 | +12.988% |
| 2025-09-30 | 44.59 | 44.75 | 44.35 | 44.70 | +0.664% | 56,287 | +13.279% |
| 2025-09-29 | 44.81 | 44.81 | 44.35 | 44.40 | -0.314% | 117,084 | +14.032% |
| 2025-09-26 | 44.23 | 44.58 | 44.23 | 44.54 | +0.998% | 130,158 | +13.673% |
| 2025-09-25 | 43.84 | 44.22 | 43.78 | 44.10 | +0.136% | 198,465 | +14.807% |
| 2025-09-24 | 44.37 | 44.56 | 44.02 | 44.04 | -0.788% | 410,858 | +14.964% |
| 2025-09-23 | 44.15 | 44.73 | 44.12 | 44.39 | +1.047% | 211,263 | +14.057% |
| 2025-09-22 | 44.03 | 44.03 | 43.70 | 43.93 | +0.114% | 60,658 | +15.252% |
| 2025-09-19 | 43.76 | 43.95 | 43.65 | 43.88 | +0.160% | 114,170 | +15.383% |
| 2025-09-18 | 43.70 | 43.91 | 43.66 | 43.81 | +0.666% | 128,469 | +15.567% |
| 2025-09-17 | 43.54 | 43.98 | 43.29 | 43.52 | -0.183% | 155,738 | +16.337% |
| 2025-09-16 | 43.85 | 43.85 | 43.53 | 43.60 | -0.434% | 140,188 | +16.124% |
| 2025-09-15 | 43.76 | 43.94 | 43.73 | 43.79 | +0.298% | 126,112 | +15.620% |
| 2025-09-12 | 43.93 | 43.93 | 43.63 | 43.66 | -0.411% | 88,153 | +15.964% |
| 2025-09-11 | 43.32 | 43.84 | 43.27 | 43.84 | +0.967% | 78,835 | +15.488% |
| 2025-09-10 | 43.12 | 43.42 | 43.12 | 43.42 | +0.824% | 237,215 | +16.605% |
| 2025-09-09 | 43.18 | 43.44 | 43.06 | 43.06 | -0.313% | 75,059 | +17.566% |
| 2025-09-08 | 43.11 | 43.22 | 42.95 | 43.20 | +0.582% | 69,215 | +17.199% |
| 2025-09-05 | 43.29 | 43.43 | 42.90 | 42.95 | -0.463% | 76,135 | +17.881% |
| 2025-09-04 | 42.86 | 43.15 | 42.80 | 43.15 | +0.489% | 81,281 | +17.335% |
| 2025-09-03 | 42.99 | 43.10 | 42.81 | 42.94 | -0.256% | 86,539 | +17.909% |
| 2025-09-02 | 43.00 | 43.22 | 42.76 | 43.05 | -0.324% | 119,629 | +17.607% |
| 2025-08-29 | 42.95 | 43.29 | 42.85 | 43.19 | +0.653% | 73,884 | +17.226% |
| 2025-08-28 | 42.73 | 42.97 | 42.59 | 42.91 | +0.492% | 48,536 | +17.991% |
| 2025-08-27 | 42.52 | 42.73 | 42.46 | 42.70 | +0.258% | 81,367 | +18.571% |
| 2025-08-26 | 42.51 | 42.64 | 42.50 | 42.59 | +0.106% | 41,026 | +18.878% |
| 2025-08-25 | 42.75 | 42.84 | 42.55 | 42.55 | -0.631% | 70,802 | +19.003% |
| 2025-08-22 | 42.18 | 42.82 | 42.18 | 42.81 | +1.771% | 77,941 | +18.253% |
| 2025-08-21 | 41.93 | 42.26 | 41.93 | 42.07 | +0.095% | 75,952 | +20.347% |
| 2025-08-20 | 41.86 | 42.15 | 41.86 | 42.03 | +0.454% | 196,318 | +20.462% |
| 2025-08-19 | 41.90 | 42.10 | 41.77 | 41.84 | -0.322% | 77,972 | +21.009% |
| 2025-08-18 | 42.19 | 42.19 | 41.91 | 41.98 | -0.510% | 34,626 | +20.619% |
| 2025-08-15 | 42.33 | 42.33 | 41.92 | 42.19 | -0.047% | 64,159 | +20.005% |
| 2025-08-14 | 42.00 | 42.22 | 42.00 | 42.21 | +0.142% | 41,028 | +19.948% |
| 2025-08-13 | 42.18 | 42.20 | 41.88 | 42.15 | +0.024% | 68,740 | +20.119% |
| 2025-08-12 | 42.12 | 42.19 | 42.04 | 42.14 | +0.309% | 753,317 | +20.147% |
| 2025-08-11 | 41.92 | 42.13 | 41.85 | 42.01 | -0.119% | 79,438 | +20.519% |
| 2025-08-08 | 42.32 | 42.38 | 42.06 | 42.06 | +0.119% | 72,763 | +20.376% |
| 2025-08-07 | 42.64 | 42.64 | 42.01 | 42.01 | -0.943% | 55,763 | +20.519% |
| 2025-08-06 | 42.55 | 42.59 | 42.37 | 42.41 | +0.118% | 61,203 | +19.382% |
| 2025-08-05 | 42.00 | 42.41 | 42.00 | 42.36 | +0.912% | 95,178 | +19.523% |
| 2025-08-04 | 41.31 | 41.98 | 41.31 | 41.98 | +2.072% | 67,795 | +20.613% |
| 2025-08-01 | 41.41 | 41.41 | 40.94 | 41.13 | -0.520% | 173,169 | +23.112% |
| 2025-07-31 | 41.52 | 41.77 | 41.32 | 41.34 | -0.744% | 70,399 | +22.472% |
| 2025-07-30 | 41.91 | 42.03 | 41.40 | 41.65 | -0.691% | 56,971 | +21.561% |
| 2025-07-29 | 41.62 | 41.94 | 41.58 | 41.94 | +0.769% | 64,517 | +20.720% |
| 2025-07-28 | 42.01 | 42.01 | 41.48 | 41.62 | -1.023% | 82,498 | +21.648% |
| 2025-07-25 | 41.86 | 42.06 | 41.74 | 42.05 | +0.214% | 54,576 | +20.404% |
| 2025-07-24 | 41.69 | 42.12 | 41.60 | 41.96 | +0.119% | 95,026 | +20.663% |
| 2025-07-23 | 41.78 | 41.98 | 41.75 | 41.91 | +0.431% | 58,393 | +20.806% |
| 2025-07-22 | 41.47 | 41.85 | 41.15 | 41.73 | +0.578% | 50,004 | +21.328% |
| 2025-07-21 | 41.78 | 41.81 | 41.45 | 41.49 | -0.336% | 82,169 | +22.029% |
| 2025-07-18 | 41.72 | 41.85 | 41.57 | 41.63 | +0.410% | 72,065 | +21.619% |
| 2025-07-17 | 41.31 | 41.62 | 41.27 | 41.46 | +0.072% | 123,829 | +22.118% |
| 2025-07-16 | 41.47 | 41.59 | 41.15 | 41.43 | +0.024% | 82,795 | +22.206% |
| 2025-07-15 | 41.99 | 41.99 | 41.40 | 41.42 | -1.193% | 70,098 | +22.236% |
| 2025-07-14 | 41.90 | 42.11 | 41.87 | 41.92 | +0.024% | 73,967 | +20.778% |
| 2025-07-11 | 41.89 | 42.05 | 41.86 | 41.91 | -0.117% | 72,973 | +20.806% |
| 2025-07-10 | 41.79 | 42.04 | 41.58 | 41.96 | +0.452% | 91,342 | +20.665% |
| 2025-07-09 | 41.77 | 41.81 | 41.56 | 41.77 | -0.024% | 83,061 | +21.211% |
| 2025-07-08 | 42.11 | 42.11 | 41.72 | 41.78 | -0.807% | 98,496 | +21.182% |
| 2025-07-07 | 42.34 | 42.34 | 41.90 | 42.12 | -0.777% | 70,496 | +20.204% |
| 2025-07-03 | 42.46 | 42.48 | 42.29 | 42.45 | +0.260% | 77,941 | +19.270% |
| 2025-07-02 | 42.25 | 42.38 | 42.02 | 42.34 | +0.379% | 92,595 | +19.580% |
| 2025-07-01 | 42.35 | 42.38 | 41.97 | 42.18 | +0.024% | 170,624 | +20.033% |
| 2025-06-30 | 41.83 | 42.22 | 41.76 | 42.17 | +0.837% | 46,826 | +20.062% |
| 2025-06-27 | 41.99 | 42.14 | 41.60 | 41.82 | -0.759% | 116,994 | +21.066% |
| 2025-06-26 | 41.77 | 42.16 | 41.74 | 42.14 | +1.493% | 79,790 | +20.147% |
| 2025-06-25 | 41.83 | 41.83 | 41.48 | 41.52 | -1.143% | 117,915 | +21.941% |
| 2025-06-24 | 41.74 | 42.07 | 41.48 | 42.00 | +0.143% | 126,043 | +20.548% |
| 2025-06-23 | 42.18 | 42.41 | 41.89 | 41.94 | -0.404% | 702,801 | +20.720% |
| 2025-06-20 | 42.56 | 42.56 | 42.08 | 42.11 | -0.918% | 76,045 | +20.233% |
| 2025-06-18 | 42.64 | 42.72 | 42.45 | 42.50 | 0.000% | 108,749 | +19.129% |
| 2025-06-17 | 42.70 | 42.83 | 42.50 | 42.50 | -0.468% | 89,157 | +19.129% |
| 2025-06-16 | 43.02 | 43.18 | 42.66 | 42.70 | -0.350% | 64,526 | +18.571% |
| 2025-06-13 | 42.79 | 43.04 | 42.64 | 42.85 | +0.492% | 88,113 | +18.156% |
| 2025-06-12 | 42.29 | 42.65 | 42.23 | 42.64 | +0.732% | 75,615 | +18.738% |
| 2025-06-11 | 42.27 | 42.38 | 42.16 | 42.33 | +0.284% | 134,020 | +19.608% |
| 2025-06-10 | 42.47 | 42.47 | 42.05 | 42.21 | -0.213% | 158,060 | +19.948% |
| 2025-06-09 | 42.45 | 42.49 | 42.12 | 42.30 | -0.212% | 98,289 | +19.693% |
| 2025-06-06 | 42.47 | 42.56 | 42.32 | 42.39 | +0.142% | 73,873 | +19.439% |
| 2025-06-05 | 42.71 | 42.71 | 42.26 | 42.33 | -0.189% | 99,292 | +19.608% |
| 2025-06-04 | 42.73 | 42.74 | 42.35 | 42.41 | -0.469% | 103,362 | +19.382% |
| 2025-06-03 | 42.46 | 42.65 | 42.09 | 42.61 | +0.259% | 119,109 | +18.822% |
| 2025-06-02 | 42.18 | 42.51 | 42.09 | 42.50 | +1.723% | 329,180 | +19.129% |
| 2025-05-30 | 42.00 | 42.00 | 41.51 | 41.78 | -0.524% | 103,717 | +21.182% |
| 2025-05-29 | 42.39 | 42.41 | 41.87 | 42.00 | -0.403% | 61,395 | +20.548% |
| 2025-05-28 | 42.31 | 42.31 | 42.03 | 42.17 | -0.589% | 56,750 | +20.062% |
| 2025-05-27 | 42.47 | 42.50 | 42.23 | 42.42 | +0.402% | 91,113 | +19.354% |
| 2025-05-23 | 41.80 | 42.38 | 41.75 | 42.25 | +1.101% | 77,041 | +19.834% |
| 2025-05-22 | 42.04 | 42.04 | 41.66 | 41.79 | -1.042% | 105,324 | +21.153% |
| 2025-05-21 | 42.60 | 42.74 | 42.23 | 42.23 | -0.938% | 118,096 | +19.891% |
| 2025-05-20 | 42.48 | 42.73 | 42.43 | 42.63 | +0.329% | 85,374 | +18.766% |
| 2025-05-19 | 42.14 | 42.50 | 42.03 | 42.49 | +0.331% | 80,039 | +19.157% |
| 2025-05-16 | 41.98 | 42.37 | 41.87 | 42.35 | +0.642% | 143,233 | +19.551% |
| 2025-05-15 | 41.50 | 42.08 | 41.35 | 42.08 | +1.276% | 206,853 | +20.318% |
| 2025-05-14 | 41.68 | 41.68 | 41.44 | 41.55 | -0.622% | 80,401 | +21.853% |
| 2025-05-13 | 41.34 | 41.93 | 41.32 | 41.81 | +1.284% | 347,910 | +21.095% |
| 2025-05-12 | 41.82 | 41.82 | 41.18 | 41.28 | -0.362% | 97,502 | +22.650% |
| 2025-05-09 | 41.39 | 41.50 | 41.01 | 41.43 | +1.073% | 115,137 | +22.206% |
| 2025-05-08 | 41.68 | 41.68 | 40.99 | 40.99 | -1.348% | 158,811 | +23.518% |
| 2025-05-07 | 41.74 | 41.74 | 41.32 | 41.55 | -0.479% | 116,711 | +21.853% |
| 2025-05-06 | 41.61 | 41.83 | 41.46 | 41.75 | +0.748% | 153,222 | +21.269% |
| 2025-05-05 | 41.66 | 41.68 | 41.31 | 41.44 | -0.409% | 168,943 | +22.177% |
| 2025-05-02 | 41.47 | 41.64 | 41.22 | 41.61 | +1.414% | 95,401 | +21.677% |
| 2025-05-01 | 40.75 | 41.27 | 40.67 | 41.03 | +0.049% | 120,456 | +23.398% |
| 2025-04-30 | 40.72 | 41.09 | 40.38 | 41.01 | -0.509% | 82,533 | +23.458% |
| 2025-04-29 | 41.04 | 41.33 | 40.91 | 41.22 | -0.170% | 80,316 | +22.829% |
| 2025-04-28 | 40.90 | 41.30 | 40.78 | 41.29 | +0.830% | 67,619 | +22.620% |
| 2025-04-25 | 40.54 | 40.99 | 40.51 | 40.95 | +0.147% | 55,305 | +23.639% |
| 2025-04-24 | 40.62 | 41.04 | 40.60 | 40.89 | +1.113% | 91,831 | +23.820% |
| 2025-04-23 | 40.71 | 40.74 | 40.27 | 40.44 | -0.074% | 125,635 | +25.198% |
| 2025-04-22 | 40.15 | 40.77 | 40.15 | 40.47 | +2.017% | 100,306 | +25.105% |
| 2025-04-21 | 40.53 | 40.53 | 39.40 | 39.67 | -1.831% | 105,938 | +27.628% |
| 2025-04-17 | 40.16 | 40.60 | 40.11 | 40.41 | +0.975% | 65,678 | +25.291% |
| 2025-04-16 | 39.70 | 40.34 | 39.70 | 40.02 | +1.214% | 1,290,961 | +26.512% |
| 2025-04-15 | 39.49 | 39.86 | 39.47 | 39.54 | 0.000% | 53,610 | +28.048% |