INVN
Alger Russell Innovation ETF
stockNYSEETF
Market OpenOct 5, 2026 10:37:01 AM EDT
25.74USD0.000%(+25.74)43
24.68Bid26.49Ask1.81SpreadINVN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.74 | 25.74 | 25.74 | 25.74 | +0.735% | 43 | 0.000% |
| 2026-10-02 | 25.67 | 25.67 | 25.50 | 25.55 | -0.302% | 4,885 | +0.735% |
| 2026-10-01 | 25.48 | 25.63 | 25.48 | 25.63 | +0.896% | 296 | +0.432% |
| 2026-09-30 | 25.51 | 25.51 | 25.40 | 25.40 | +0.878% | 530 | +1.331% |
| 2026-09-29 | 25.29 | 25.29 | 25.18 | 25.18 | +0.033% | 423 | +2.221% |
| 2026-09-28 | 24.97 | 25.23 | 24.97 | 25.17 | -1.899% | 3,749 | +2.255% |
| 2026-09-25 | 25.73 | 25.73 | 25.66 | 25.66 | -0.489% | 3,233 | +0.313% |
| 2026-09-24 | 25.83 | 25.89 | 25.70 | 25.79 | -0.722% | 4,724 | -0.177% |
| 2026-09-23 | 26.08 | 26.08 | 25.91 | 25.97 | -0.327% | 920 | -0.898% |
| 2026-09-22 | 26.60 | 26.60 | 26.06 | 26.06 | -0.668% | 1,309 | -1.222% |
| 2026-09-21 | 26.15 | 26.28 | 26.13 | 26.23 | +1.537% | 2,351 | -1.882% |
| 2026-09-18 | 25.91 | 25.91 | 25.84 | 25.84 | -1.490% | 912 | -0.374% |
| 2026-09-17 | 26.01 | 26.27 | 26.01 | 26.23 | +0.581% | 809 | -1.858% |
| 2026-09-16 | 25.98 | 26.08 | 25.94 | 26.08 | -1.246% | 524 | -1.287% |
| 2026-09-15 | 26.30 | 26.64 | 26.30 | 26.40 | -0.720% | 755 | -2.517% |
| 2026-09-14 | 26.55 | 26.64 | 26.52 | 26.60 | +3.015% | 1,593 | -3.219% |
| 2026-09-11 | 25.79 | 25.82 | 25.77 | 25.82 | +0.809% | 1,472 | -0.302% |
| 2026-09-10 | 25.50 | 25.61 | 25.50 | 25.61 | +0.403% | 2,296 | +0.505% |
| 2026-09-09 | 25.61 | 25.64 | 25.51 | 25.51 | -1.437% | 7,484 | +0.911% |
| 2026-09-08 | 26.01 | 26.04 | 25.82 | 25.88 | -3.597% | 8,066 | -0.539% |
| 2026-09-04 | 27.23 | 27.23 | 26.82 | 26.85 | -1.959% | 13,087 | -4.117% |
| 2026-09-03 | 27.54 | 27.54 | 27.34 | 27.38 | +1.341% | 3,223 | -5.995% |
| 2026-09-02 | 26.88 | 27.04 | 26.88 | 27.02 | +1.155% | 7,819 | -4.734% |
| 2026-09-01 | 26.98 | 27.08 | 26.71 | 26.71 | -1.564% | 5,413 | -3.634% |
| 2026-08-31 | 26.95 | 27.15 | 26.95 | 27.14 | -0.184% | 16,379 | -5.141% |
| 2026-08-28 | 27.26 | 27.30 | 27.18 | 27.18 | +0.137% | 5,617 | -5.315% |
| 2026-08-27 | 26.70 | 27.16 | 26.70 | 27.15 | +2.696% | 1,539 | -5.185% |
| 2026-08-26 | 26.58 | 26.58 | 26.41 | 26.43 | -0.739% | 3,688 | -2.629% |
| 2026-08-25 | 26.84 | 26.84 | 26.63 | 26.63 | -0.693% | 3,618 | -3.349% |
| 2026-08-24 | 26.81 | 26.82 | 26.69 | 26.82 | +0.453% | 1,840 | -4.019% |
| 2026-08-21 | 26.47 | 26.75 | 26.47 | 26.70 | +0.345% | 12,909 | -3.584% |
| 2026-08-20 | 26.55 | 26.61 | 26.55 | 26.61 | -0.374% | 1,301 | -3.251% |
| 2026-08-19 | 26.61 | 26.75 | 26.61 | 26.70 | +2.680% | 5,121 | -3.614% |
| 2026-08-18 | 26.05 | 26.19 | 26.01 | 26.01 | +1.375% | 4,064 | -1.030% |
| 2026-08-17 | 26.02 | 26.02 | 25.66 | 25.66 | -1.874% | 1,430 | +0.330% |
| 2026-08-14 | 26.68 | 26.68 | 26.01 | 26.15 | -1.677% | 7,938 | -1.550% |
| 2026-08-13 | 25.42 | 26.59 | 25.42 | 26.59 | +4.640% | 1,633 | -3.200% |
| 2026-08-12 | 25.50 | 25.50 | 25.24 | 25.41 | -1.125% | 1,498 | +1.291% |
| 2026-08-11 | 25.62 | 25.70 | 25.62 | 25.70 | -0.248% | 1,159 | +0.152% |
| 2026-08-10 | 25.43 | 25.76 | 25.42 | 25.76 | +1.273% | 2,337 | -0.097% |
| 2026-08-07 | 24.96 | 25.44 | 24.96 | 25.44 | +3.179% | 5,886 | +1.175% |
| 2026-08-06 | 24.44 | 24.66 | 24.44 | 24.66 | -1.526% | 1,116 | +4.391% |
| 2026-08-05 | 25.19 | 25.19 | 24.89 | 25.04 | +0.078% | 600 | +2.798% |
| 2026-08-04 | 24.58 | 25.02 | 24.56 | 25.02 | +3.513% | 1,647 | +2.879% |
| 2026-08-03 | 24.06 | 24.20 | 24.06 | 24.17 | +1.554% | 9,127 | +6.493% |
| 2026-07-31 | 23.62 | 23.80 | 23.42 | 23.80 | -0.498% | 2,316 | +8.149% |
| 2026-07-30 | 23.75 | 23.92 | 23.41 | 23.92 | -1.734% | 1,192 | +7.610% |
| 2026-07-29 | 24.22 | 24.51 | 24.22 | 24.34 | +1.083% | 6,225 | +5.743% |
| 2026-07-28 | 23.64 | 24.09 | 23.64 | 24.08 | +4.021% | 6,144 | +6.888% |
| 2026-07-27 | 22.90 | 23.21 | 22.90 | 23.15 | +4.241% | 5,247 | +11.186% |
| 2026-07-24 | 21.90 | 22.23 | 21.90 | 22.21 | +2.912% | 826 | +15.902% |
| 2026-07-23 | 21.73 | 21.73 | 21.50 | 21.58 | -1.805% | 31,221 | +19.277% |
| 2026-07-22 | 21.91 | 21.98 | 21.91 | 21.98 | -3.221% | 6,796 | +17.124% |
| 2026-07-21 | 22.98 | 22.98 | 22.67 | 22.71 | -1.752% | 28,234 | +13.352% |
| 2026-07-20 | 22.96 | 23.27 | 22.96 | 23.11 | +0.285% | 25,820 | +11.366% |
| 2026-07-17 | 23.17 | 23.17 | 22.96 | 23.05 | -0.245% | 6,278 | +11.683% |
| 2026-07-16 | 22.86 | 23.12 | 22.86 | 23.10 | +0.930% | 3,747 | +11.409% |
| 2026-07-15 | 22.86 | 23.07 | 22.83 | 22.89 | +1.646% | 3,653 | +12.445% |
| 2026-07-14 | 22.54 | 22.66 | 22.52 | 22.52 | -1.648% | 1,551 | +14.296% |
| 2026-07-13 | 22.50 | 22.90 | 22.50 | 22.90 | +1.895% | 1,779 | +12.412% |
| 2026-07-10 | 22.57 | 22.57 | 22.47 | 22.47 | -0.475% | 1,454 | +14.543% |
| 2026-07-09 | 22.21 | 22.58 | 22.21 | 22.58 | +1.984% | 296 | +13.999% |
| 2026-07-08 | 22.30 | 22.30 | 22.08 | 22.14 | -1.889% | 4,033 | +16.260% |
| 2026-07-07 | 22.69 | 23.06 | 22.57 | 22.57 | +1.200% | 689 | +14.064% |
| 2026-07-06 | 22.11 | 22.45 | 22.11 | 22.30 | +0.272% | 7,079 | +15.433% |
| 2026-07-02 | 22.21 | 22.24 | 22.21 | 22.24 | +1.466% | 1,397 | +15.747% |
| 2026-07-01 | 21.92 | 21.92 | 21.92 | 21.92 | +2.281% | 5 | +17.444% |
| 2026-06-30 | 21.38 | 21.43 | 21.38 | 21.43 | -0.412% | 1,282 | +20.122% |
| 2026-06-29 | 21.73 | 21.73 | 21.52 | 21.52 | +0.947% | 1,292 | +19.627% |
| 2026-06-26 | 21.12 | 21.31 | 21.12 | 21.31 | +3.517% | 353 | +20.761% |
| 2026-06-25 | 20.96 | 20.96 | 20.59 | 20.59 | -1.550% | 1,662 | +25.008% |
| 2026-06-24 | 20.92 | 21.07 | 20.87 | 20.91 | +1.098% | 579 | +23.071% |
| 2026-06-23 | 20.66 | 20.76 | 20.61 | 20.69 | +0.508% | 574 | +24.422% |
| 2026-06-22 | 20.75 | 20.75 | 20.43 | 20.58 | -0.675% | 786 | +25.055% |
| 2026-06-18 | 20.53 | 20.72 | 20.53 | 20.72 | +0.654% | 862 | +24.210% |
| 2026-06-17 | 21.12 | 21.12 | 20.59 | 20.59 | -2.617% | 2,537 | +25.022% |
| 2026-06-16 | 21.20 | 21.20 | 21.14 | 21.14 | -0.887% | 3,678 | +21.750% |
| 2026-06-15 | 21.34 | 21.45 | 21.33 | 21.33 | +1.263% | 5,668 | +20.671% |
| 2026-06-12 | 21.02 | 21.10 | 20.78 | 21.06 | +0.128% | 3,587 | +22.194% |
| 2026-06-11 | 20.69 | 21.04 | 20.69 | 21.04 | +0.441% | 2,274 | +22.351% |
| 2026-06-10 | 21.25 | 21.25 | 20.95 | 20.95 | -1.865% | 830 | +22.890% |
| 2026-06-09 | 21.49 | 21.49 | 20.88 | 21.34 | -0.903% | 2,303 | +20.598% |
| 2026-06-08 | 21.54 | 21.54 | 21.54 | 21.54 | -0.576% | 59 | +19.509% |
| 2026-06-05 | 21.99 | 21.99 | 21.65 | 21.66 | -2.854% | 1,510 | +18.821% |
| 2026-06-04 | 22.43 | 22.56 | 22.30 | 22.30 | +0.960% | 1,656 | +15.430% |
| 2026-06-03 | 22.08 | 22.09 | 22.08 | 22.09 | -1.660% | 506 | +16.539% |
| 2026-06-02 | 22.57 | 22.57 | 22.35 | 22.46 | -2.093% | 5,933 | +14.604% |
| 2026-06-01 | 22.46 | 23.05 | 22.34 | 22.94 | +4.775% | 15,167 | +12.205% |
| 2026-05-29 | 21.66 | 21.95 | 21.66 | 21.89 | +3.876% | 2,428 | +17.562% |
| 2026-05-28 | 20.75 | 21.16 | 20.75 | 21.08 | +1.261% | 24,095 | +22.118% |
| 2026-05-27 | 20.91 | 20.91 | 20.80 | 20.82 | -0.433% | 455 | +23.658% |
| 2026-05-26 | 20.95 | 21.00 | 20.91 | 20.91 | +0.124% | 4,319 | +23.123% |
| 2026-05-22 | 20.68 | 20.88 | 20.68 | 20.88 | +2.938% | 1,954 | +23.275% |
| 2026-05-21 | 20.12 | 20.34 | 20.12 | 20.28 | -0.576% | 25,103 | +26.897% |
| 2026-05-20 | 20.14 | 20.40 | 20.14 | 20.40 | +0.580% | 613 | +26.166% |
| 2026-05-19 | 20.51 | 20.56 | 20.28 | 20.28 | -0.542% | 3,754 | +26.898% |
| 2026-05-18 | 20.55 | 20.55 | 20.29 | 20.39 | +0.853% | 1,519 | +26.210% |
| 2026-05-15 | 20.15 | 20.27 | 20.02 | 20.22 | +1.090% | 8,086 | +27.286% |
| 2026-05-14 | 20.04 | 20.11 | 20.00 | 20.00 | -0.094% | 830 | +28.674% |
| 2026-05-13 | 19.84 | 20.02 | 19.84 | 20.02 | -0.601% | 3,008 | +28.553% |
| 2026-05-12 | 20.35 | 20.36 | 20.14 | 20.14 | -2.440% | 1,039 | +27.781% |
| 2026-05-11 | 20.92 | 20.92 | 20.65 | 20.65 | -1.169% | 374 | +24.662% |
| 2026-05-08 | 20.60 | 20.89 | 20.60 | 20.89 | +0.565% | 5,152 | +23.205% |
| 2026-05-07 | 20.79 | 20.91 | 20.71 | 20.77 | +1.262% | 2,757 | +23.901% |
| 2026-05-06 | 20.67 | 20.67 | 20.41 | 20.52 | -0.640% | 14,556 | +25.465% |
| 2026-05-05 | 20.58 | 20.65 | 20.57 | 20.65 | +0.104% | 1,171 | +24.662% |
| 2026-05-04 | 20.62 | 20.73 | 20.49 | 20.63 | +1.257% | 2,221 | +24.792% |
| 2026-05-01 | 20.04 | 20.37 | 20.04 | 20.37 | +3.196% | 2,870 | +26.360% |
| 2026-04-30 | 19.50 | 19.74 | 19.50 | 19.74 | +0.854% | 1,119 | +30.398% |
| 2026-04-29 | 19.39 | 19.57 | 19.39 | 19.57 | +0.670% | 307 | +31.512% |
| 2026-04-28 | 19.61 | 19.61 | 19.44 | 19.44 | -0.330% | 546 | +32.392% |
| 2026-04-27 | 19.50 | 19.58 | 19.50 | 19.51 | -0.100% | 9,117 | +31.956% |
| 2026-04-24 | 19.22 | 19.53 | 19.22 | 19.53 | +1.947% | 8,651 | +31.824% |
| 2026-04-23 | 19.11 | 19.15 | 19.11 | 19.15 | -3.741% | 6,322 | +34.391% |
| 2026-04-22 | 19.86 | 19.90 | 19.79 | 19.90 | +0.519% | 7,532 | +29.363% |
| 2026-04-21 | 19.97 | 19.98 | 19.79 | 19.79 | -0.269% | 5,926 | +30.035% |
| 2026-04-20 | 19.72 | 19.85 | 19.69 | 19.85 | +1.475% | 4,007 | +29.686% |
| 2026-04-17 | 19.72 | 19.72 | 19.51 | 19.56 | +1.012% | 713 | +31.598% |
| 2026-04-16 | 19.29 | 19.36 | 19.29 | 19.36 | +0.967% | 5,073 | +32.930% |
| 2026-04-15 | 18.56 | 19.20 | 18.56 | 19.18 | +3.587% | 6,253 | +34.215% |
| 2026-04-14 | 18.60 | 18.60 | 18.51 | 18.51 | +0.310% | 8,761 | +39.029% |
| 2026-04-13 | 18.07 | 18.46 | 18.07 | 18.46 | +3.770% | 1,555 | +39.461% |
| 2026-04-10 | 17.89 | 17.89 | 17.75 | 17.79 | -2.490% | 8,397 | +44.719% |
| 2026-04-09 | 18.25 | 18.25 | 18.06 | 18.24 | -2.227% | 5,986 | +41.115% |
| 2026-04-08 | 19.37 | 19.37 | 18.66 | 18.66 | -0.688% | 5,025 | +37.973% |
| 2026-04-07 | 18.92 | 18.96 | 18.79 | 18.79 | -0.957% | 1,787 | +37.023% |
| 2026-04-06 | 18.93 | 18.97 | 18.93 | 18.97 | +0.175% | 1,555 | +35.712% |
| 2026-04-02 | 18.79 | 18.93 | 18.79 | 18.93 | +0.802% | 4,426 | +35.950% |
| 2026-04-01 | 18.71 | 18.88 | 18.71 | 18.78 | +0.488% | 520 | +37.040% |
| 2026-03-31 | 18.60 | 18.69 | 18.60 | 18.69 | +2.333% | 376 | +37.709% |
| 2026-03-30 | 18.26 | 18.32 | 18.20 | 18.27 | +1.202% | 350 | +40.922% |
| 2026-03-27 | 18.22 | 18.22 | 18.04 | 18.05 | -2.883% | 503 | +42.616% |
| 2026-03-26 | 18.61 | 18.61 | 18.58 | 18.58 | +0.347% | 2,104 | +38.505% |
| 2026-03-25 | 18.65 | 18.68 | 18.46 | 18.52 | +0.717% | 8,096 | +38.985% |
| 2026-03-24 | 18.43 | 18.43 | 18.39 | 18.39 | -2.760% | 1,754 | +39.982% |
| 2026-03-23 | 18.96 | 18.96 | 18.91 | 18.91 | +0.759% | 3,153 | +36.118% |
| 2026-03-20 | 18.66 | 18.77 | 18.66 | 18.77 | -1.182% | 1,074 | +37.152% |
| 2026-03-19 | 18.99 | 18.99 | 18.99 | 18.99 | +0.423% | 78 | +35.531% |
| 2026-03-18 | 18.93 | 18.93 | 18.91 | 18.91 | -1.021% | 241 | +36.105% |
| 2026-03-17 | 19.19 | 19.19 | 19.11 | 19.11 | +1.117% | 371 | +34.716% |
| 2026-03-16 | 18.90 | 18.90 | 18.90 | 18.90 | +0.759% | 25 | +36.221% |
| 2026-03-13 | 18.75 | 18.75 | 18.75 | 18.75 | +0.112% | 70 | +37.254% |
| 2026-03-12 | 18.73 | 18.73 | 18.73 | 18.73 | -2.148% | 81 | +37.408% |
| 2026-03-11 | 19.14 | 19.14 | 19.14 | 19.14 | -0.270% | 113 | +34.455% |
| 2026-03-10 | 19.20 | 19.33 | 19.20 | 19.20 | -1.465% | 454 | +34.093% |
| 2026-03-09 | 19.14 | 19.48 | 19.14 | 19.48 | -0.052% | 222 | +32.128% |
| 2026-03-06 | 19.20 | 19.49 | 19.20 | 19.49 | -0.167% | 1,011 | +32.060% |
| 2026-03-05 | 19.46 | 19.52 | 19.41 | 19.52 | +0.698% | 480 | +31.838% |
| 2026-03-04 | 19.30 | 19.42 | 19.30 | 19.39 | +0.689% | 3,742 | +32.759% |
| 2026-03-03 | 19.26 | 19.26 | 19.26 | 19.26 | -0.401% | 232 | +33.673% |
| 2026-03-02 | 19.33 | 19.33 | 19.33 | 19.33 | -0.234% | 133 | +33.137% |
| 2026-02-27 | 19.20 | 19.38 | 19.20 | 19.38 | -0.963% | 236 | +32.826% |
| 2026-02-26 | 19.57 | 19.57 | 19.57 | 19.57 | +0.953% | 106 | +31.546% |
| 2026-02-25 | 19.27 | 19.38 | 19.20 | 19.38 | +0.575% | 291 | +32.800% |
| 2026-02-24 | 19.26 | 19.27 | 19.23 | 19.27 | +1.967% | 5,030 | +33.564% |
| 2026-02-23 | 19.37 | 19.37 | 18.86 | 18.90 | -2.971% | 1,000 | +36.190% |
| 2026-02-20 | 19.48 | 19.48 | 19.48 | 19.48 | +1.077% | 264 | +32.144% |
| 2026-02-19 | 19.24 | 19.27 | 19.24 | 19.27 | -0.641% | 247 | +33.567% |
| 2026-02-18 | 19.40 | 19.40 | 19.40 | 19.40 | +1.099% | 165 | +32.711% |
| 2026-02-17 | 19.13 | 19.18 | 18.99 | 19.18 | -0.701% | 1,253 | +34.170% |
| 2026-02-13 | 19.45 | 19.45 | 19.32 | 19.32 | +0.887% | 510 | +33.230% |
| 2026-02-12 | 19.69 | 19.69 | 19.00 | 19.15 | -2.410% | 1,688 | +34.411% |
| 2026-02-11 | 20.16 | 20.16 | 19.58 | 19.62 | -2.255% | 4,371 | +31.171% |
| 2026-02-10 | 20.20 | 20.20 | 20.08 | 20.08 | +0.267% | 304 | +28.213% |
| 2026-02-09 | 19.88 | 20.02 | 19.88 | 20.02 | +0.217% | 200 | +28.555% |
| 2026-02-06 | 19.57 | 19.98 | 19.57 | 19.98 | +3.594% | 976 | +28.834% |
| 2026-02-05 | 19.57 | 19.59 | 19.28 | 19.29 | -2.071% | 1,037 | +33.465% |
| 2026-02-04 | 19.49 | 19.74 | 19.49 | 19.69 | +2.665% | 683 | +30.700% |
| 2026-02-03 | 20.01 | 20.01 | 19.08 | 19.18 | -4.695% | 5,119 | +34.183% |
| 2026-02-02 | 20.25 | 20.25 | 20.13 | 20.13 | +0.569% | 1,032 | +27.883% |
| 2026-01-30 | 20.10 | 20.10 | 19.92 | 20.01 | -1.604% | 10,849 | +28.611% |
| 2026-01-29 | 20.73 | 20.73 | 20.21 | 20.34 | -2.502% | 38,858 | +26.547% |
| 2026-01-28 | 20.86 | 20.86 | 20.86 | 20.86 | -0.780% | 103 | +23.382% |
| 2026-01-27 | 21.05 | 21.05 | 21.03 | 21.03 | -1.081% | 687 | +22.420% |
| 2026-01-26 | 21.26 | 21.26 | 21.26 | 21.26 | +0.947% | 399 | +21.096% |
| 2026-01-23 | 21.26 | 21.26 | 21.06 | 21.06 | -0.644% | 398 | +22.243% |
| 2026-01-22 | 21.16 | 21.19 | 21.13 | 21.19 | +1.961% | 504 | +21.456% |
| 2026-01-21 | 20.66 | 20.80 | 20.66 | 20.79 | +1.049% | 615 | +23.838% |
| 2026-01-20 | 20.73 | 20.73 | 20.52 | 20.57 | -1.655% | 2,253 | +25.137% |
| 2026-01-16 | 21.02 | 21.02 | 20.91 | 20.92 | -1.763% | 12,483 | +23.065% |
| 2026-01-15 | 21.36 | 21.37 | 21.29 | 21.29 | -0.824% | 24,533 | +20.896% |
| 2026-01-14 | 21.46 | 21.47 | 21.45 | 21.47 | -0.810% | 9,691 | +19.899% |
| 2026-01-13 | 22.06 | 22.06 | 21.60 | 21.64 | -1.523% | 15,227 | +18.928% |
| 2026-01-12 | 21.98 | 21.98 | 21.98 | 21.98 | -0.153% | 26 | +17.116% |
| 2026-01-09 | 22.18 | 22.18 | 22.01 | 22.01 | -0.572% | 269 | +16.937% |
| 2026-01-08 | 22.14 | 22.24 | 22.11 | 22.14 | -0.903% | 9,401 | +16.268% |
| 2026-01-07 | 22.30 | 22.34 | 22.30 | 22.34 | +0.742% | 120 | +15.218% |
| 2026-01-06 | 22.05 | 22.18 | 22.05 | 22.18 | +2.148% | 8,126 | +16.073% |
| 2026-01-05 | 21.79 | 21.79 | 21.71 | 21.71 | +1.305% | 7,123 | +18.566% |
| 2026-01-02 | 21.47 | 21.53 | 21.43 | 21.43 | -0.990% | 2,249 | +20.114% |
| 2025-12-31 | 21.73 | 21.73 | 21.64 | 21.64 | -0.808% | 4,188 | +18.924% |
| 2025-12-30 | 21.89 | 21.90 | 21.82 | 21.82 | -0.358% | 3,083 | +17.963% |
| 2025-12-29 | 21.90 | 21.90 | 21.90 | 21.90 | -0.407% | 811 | +17.541% |
| 2025-12-26 | 21.99 | 21.99 | 21.99 | 21.99 | +0.110% | 44 | +17.063% |
| 2025-12-24 | 21.96 | 21.96 | 21.96 | 21.96 | +0.468% | 142 | +17.191% |
| 2025-12-23 | 21.76 | 21.86 | 21.76 | 21.86 | -0.813% | 651 | +17.740% |
| 2025-12-22 | 22.18 | 22.18 | 22.04 | 22.04 | +0.519% | 261 | +16.782% |
| 2025-12-19 | 21.93 | 21.93 | 21.93 | 21.93 | +1.455% | 26 | +17.388% |
| 2025-12-18 | 21.67 | 21.69 | 21.59 | 21.61 | +0.123% | 746 | +19.096% |
| 2025-12-17 | 21.69 | 21.69 | 21.59 | 21.59 | -0.318% | 2,009 | +19.242% |
| 2025-12-16 | 21.54 | 21.66 | 21.53 | 21.66 | -0.267% | 1,559 | +18.863% |
| 2025-12-15 | 21.71 | 21.71 | 21.70 | 21.71 | -0.850% | 270 | +18.546% |
| 2025-12-12 | 21.90 | 21.90 | 21.90 | 21.90 | -0.658% | 269 | +17.538% |
| 2025-12-11 | 22.04 | 22.07 | 22.01 | 22.04 | +0.074% | 421 | +16.765% |
| 2025-12-10 | 22.00 | 22.08 | 22.00 | 22.03 | +0.987% | 4,489 | +16.852% |
| 2025-12-09 | 21.88 | 21.88 | 21.81 | 21.81 | -0.261% | 1,394 | +18.005% |
| 2025-12-08 | 21.93 | 21.93 | 21.87 | 21.87 | +0.040% | 2,172 | +17.697% |
| 2025-12-05 | 21.93 | 21.93 | 21.86 | 21.86 | +0.659% | 182 | +17.744% |
| 2025-12-04 | 21.58 | 21.72 | 21.58 | 21.72 | +0.450% | 1,028 | +18.520% |
| 2025-12-03 | 21.52 | 21.62 | 21.52 | 21.62 | +0.876% | 906 | +19.053% |
| 2025-12-02 | 21.39 | 21.45 | 21.39 | 21.43 | +0.705% | 402 | +20.096% |
| 2025-12-01 | 21.28 | 21.28 | 21.28 | 21.28 | -0.305% | 28 | +20.943% |
| 2025-11-28 | 21.36 | 21.36 | 21.35 | 21.35 | +0.463% | 2,432 | +20.574% |
| 2025-11-26 | 21.25 | 21.34 | 21.25 | 21.25 | -0.310% | 4,425 | +21.132% |
| 2025-11-25 | 21.14 | 21.32 | 21.14 | 21.32 | +2.169% | 551 | +20.757% |
| 2025-11-24 | 20.86 | 20.86 | 20.86 | 20.86 | +0.943% | 109 | +23.376% |
| 2025-11-21 | 20.38 | 20.67 | 20.38 | 20.67 | +1.843% | 430 | +24.539% |
| 2025-11-20 | 20.83 | 20.84 | 20.29 | 20.29 | -1.680% | 2,150 | +26.835% |
| 2025-11-19 | 20.83 | 20.83 | 20.63 | 20.64 | -0.885% | 740 | +24.704% |
| 2025-11-18 | 20.61 | 20.83 | 20.61 | 20.83 | +0.576% | 294 | +23.601% |
| 2025-11-17 | 21.12 | 21.12 | 20.67 | 20.71 | -1.726% | 5,038 | +24.312% |
| 2025-11-14 | 21.07 | 21.07 | 21.07 | 21.07 | -0.335% | 94 | +22.167% |
| 2025-11-13 | 21.16 | 21.16 | 21.14 | 21.14 | -1.542% | 291 | +21.757% |
| 2025-11-12 | 21.51 | 21.51 | 21.47 | 21.47 | +0.264% | 853 | +19.879% |
| 2025-11-11 | 21.29 | 21.44 | 21.29 | 21.42 | +1.062% | 1,248 | +20.196% |
| 2025-11-10 | 21.09 | 21.19 | 21.09 | 21.19 | +1.725% | 304 | +21.472% |
| 2025-11-07 | 20.53 | 20.83 | 20.53 | 20.83 | +0.351% | 704 | +23.568% |
| 2025-11-06 | 20.80 | 20.97 | 20.76 | 20.76 | -1.324% | 9,150 | +24.002% |
| 2025-11-05 | 20.89 | 21.06 | 20.85 | 21.04 | +1.761% | 1,063 | +22.360% |
| 2025-11-04 | 20.64 | 20.68 | 20.64 | 20.67 | -2.511% | 7,631 | +24.515% |
| 2025-11-03 | 20.94 | 21.20 | 20.94 | 21.20 | -0.137% | 6,118 | +21.389% |
| 2025-10-31 | 21.08 | 21.23 | 21.08 | 21.23 | +2.109% | 6,227 | +21.223% |
| 2025-10-30 | 20.87 | 21.00 | 20.80 | 20.80 | +0.373% | 1,190 | +23.780% |
| 2025-10-29 | 20.93 | 21.01 | 20.65 | 20.72 | -1.978% | 802 | +24.241% |
| 2025-10-28 | 21.28 | 21.34 | 21.14 | 21.14 | -0.767% | 1,612 | +21.784% |
| 2025-10-27 | 21.29 | 21.30 | 21.26 | 21.30 | +0.637% | 2,782 | +20.850% |
| 2025-10-24 | 21.26 | 21.28 | 21.16 | 21.16 | +0.488% | 1,653 | +21.620% |
| 2025-10-23 | 21.06 | 21.06 | 21.06 | 21.06 | +0.651% | 69 | +22.214% |
| 2025-10-22 | 21.08 | 21.08 | 20.83 | 20.93 | -1.119% | 3,328 | +23.009% |
| 2025-10-21 | 20.86 | 21.16 | 20.86 | 21.16 | +1.274% | 2,920 | +21.632% |
| 2025-10-20 | 20.90 | 20.90 | 20.90 | 20.90 | +1.309% | 287 | +23.181% |
| 2025-10-17 | 20.60 | 20.63 | 20.60 | 20.63 | +0.445% | 1,873 | +24.794% |
| 2025-10-16 | 20.86 | 20.86 | 20.45 | 20.53 | -0.706% | 14,156 | +25.349% |
| 2025-10-15 | 20.71 | 20.74 | 20.68 | 20.68 | -0.013% | 4,453 | +24.464% |
| 2025-10-14 | 20.76 | 20.76 | 20.68 | 20.68 | +0.210% | 1,328 | +24.448% |
| 2025-10-13 | 20.56 | 20.64 | 20.56 | 20.64 | +1.346% | 1,028 | +24.709% |
| 2025-10-10 | 20.33 | 20.37 | 20.33 | 20.37 | -3.620% | 889 | +26.387% |
| 2025-10-09 | 21.08 | 21.13 | 21.08 | 21.13 | +0.063% | 2,095 | +21.812% |
| 2025-10-08 | 21.00 | 21.12 | 21.00 | 21.12 | +0.548% | 313 | +21.888% |
| 2025-10-07 | 20.91 | 21.00 | 20.91 | 21.00 | -1.430% | 1,242 | +22.556% |
| 2025-10-06 | 21.27 | 21.31 | 21.27 | 21.31 | +0.374% | 311 | +20.803% |
| 2025-10-03 | 21.29 | 21.38 | 21.23 | 21.23 | +0.150% | 2,473 | +21.254% |
| 2025-10-02 | 21.11 | 21.20 | 21.11 | 21.20 | +0.719% | 976 | +21.436% |
| 2025-10-01 | 20.67 | 21.06 | 20.67 | 21.05 | +0.695% | 2,447 | +22.309% |
| 2025-09-30 | 20.92 | 20.92 | 20.90 | 20.90 | -1.500% | 431 | +23.159% |
| 2025-09-29 | 21.24 | 21.24 | 21.22 | 21.22 | +0.563% | 439 | +21.312% |
| 2025-09-26 | 20.88 | 21.10 | 20.88 | 21.10 | +1.142% | 1,850 | +21.994% |
| 2025-09-25 | 20.90 | 20.91 | 20.85 | 20.86 | -1.303% | 956 | +23.388% |
| 2025-09-24 | 21.25 | 21.25 | 21.12 | 21.14 | -0.585% | 954 | +21.780% |
| 2025-09-23 | 21.40 | 21.40 | 21.24 | 21.26 | -0.862% | 628 | +21.067% |
| 2025-09-22 | 21.44 | 21.50 | 21.44 | 21.45 | +0.494% | 1,275 | +20.024% |
| 2025-09-19 | 21.34 | 21.34 | 21.34 | 21.34 | -0.574% | 23 | +20.617% |
| 2025-09-18 | 21.44 | 21.46 | 21.43 | 21.46 | +1.028% | 1,024 | +19.926% |
| 2025-09-17 | 21.30 | 21.30 | 21.24 | 21.24 | +0.989% | 354 | +21.159% |
| 2025-09-16 | 21.00 | 21.04 | 21.00 | 21.04 | -0.062% | 1,477 | +22.357% |
| 2025-09-15 | 20.99 | 21.05 | 20.99 | 21.05 | +0.922% | 10,209 | +22.281% |
| 2025-09-12 | 20.89 | 20.89 | 20.86 | 20.86 | -0.971% | 2,459 | +23.409% |
| 2025-09-11 | 20.95 | 21.06 | 20.94 | 21.06 | +1.162% | 1,634 | +22.211% |
| 2025-09-10 | 20.82 | 20.82 | 20.82 | 20.82 | -0.987% | 107 | +23.631% |
| 2025-09-09 | 21.03 | 21.03 | 20.98 | 21.03 | -0.319% | 3,667 | +22.411% |
| 2025-09-08 | 20.98 | 21.09 | 20.98 | 21.09 | +0.714% | 926 | +22.020% |
| 2025-09-05 | 20.79 | 20.95 | 20.78 | 20.95 | +2.061% | 9,093 | +22.891% |
| 2025-09-04 | 20.33 | 20.52 | 20.33 | 20.52 | +0.084% | 1,704 | +25.423% |
| 2025-09-03 | 20.56 | 20.56 | 20.48 | 20.51 | -0.014% | 5,998 | +25.529% |
| 2025-09-02 | 20.43 | 20.51 | 20.43 | 20.51 | +0.330% | 4,580 | +25.511% |
| 2025-08-29 | 20.39 | 20.44 | 20.39 | 20.44 | -0.656% | 1,746 | +25.926% |
| 2025-08-28 | 20.48 | 20.58 | 20.48 | 20.58 | +1.174% | 1,962 | +25.100% |
| 2025-08-27 | 20.32 | 20.34 | 20.29 | 20.34 | +0.732% | 2,014 | +26.569% |
| 2025-08-26 | 20.19 | 20.19 | 20.19 | 20.19 | -0.473% | 89 | +27.495% |
| 2025-08-25 | 20.33 | 20.33 | 20.29 | 20.29 | -0.837% | 346 | +26.892% |
| 2025-08-22 | 20.46 | 20.46 | 20.46 | 20.46 | +2.948% | 126 | +25.830% |
| 2025-08-21 | 19.84 | 19.87 | 19.80 | 19.87 | -0.073% | 383 | +29.539% |
| 2025-08-20 | 19.85 | 19.89 | 19.85 | 19.89 | -0.569% | 612 | +29.444% |
| 2025-08-19 | 20.14 | 20.23 | 20.00 | 20.00 | -0.429% | 2,944 | +28.708% |
| 2025-08-18 | 20.10 | 20.11 | 20.08 | 20.08 | +0.183% | 5,422 | +28.156% |
| 2025-08-15 | 20.05 | 20.05 | 20.05 | 20.05 | +0.563% | 139 | +28.390% |
| 2025-08-14 | 19.80 | 19.94 | 19.80 | 19.94 | -0.401% | 538 | +29.113% |
| 2025-08-13 | 20.02 | 20.02 | 20.02 | 20.02 | +2.793% | 4 | +28.595% |
| 2025-08-12 | 19.38 | 19.47 | 19.37 | 19.47 | +2.259% | 5,283 | +32.186% |
| 2025-08-11 | 19.35 | 19.35 | 19.04 | 19.04 | -1.136% | 3,250 | +35.171% |
| 2025-08-08 | 19.26 | 19.26 | 19.26 | 19.26 | -0.594% | 229 | +33.635% |
| 2025-08-07 | 19.57 | 19.57 | 19.34 | 19.38 | -0.240% | 1,441 | +32.841% |
| 2025-08-06 | 19.37 | 19.42 | 19.36 | 19.42 | +0.311% | 2,723 | +32.523% |
| 2025-08-05 | 19.50 | 19.50 | 19.36 | 19.36 | -0.451% | 10,233 | +32.935% |
| 2025-08-04 | 19.32 | 19.45 | 19.27 | 19.45 | +1.489% | 4,877 | +32.335% |
| 2025-08-01 | 19.28 | 19.28 | 19.06 | 19.17 | -1.079% | 1,401 | +34.305% |
| 2025-07-31 | 19.71 | 19.83 | 19.37 | 19.37 | -1.816% | 5,652 | +32.856% |
| 2025-07-30 | 19.77 | 20.17 | 19.71 | 19.73 | -0.105% | 4,856 | +30.444% |
| 2025-07-29 | 20.03 | 20.03 | 19.69 | 19.75 | -1.365% | 566 | +30.307% |
| 2025-07-28 | 20.00 | 20.09 | 20.00 | 20.03 | -0.115% | 1,280 | +28.528% |
| 2025-07-25 | 20.00 | 20.10 | 20.00 | 20.05 | +0.445% | 11,951 | +28.380% |
| 2025-07-24 | 20.04 | 20.04 | 19.92 | 19.96 | -0.391% | 12,799 | +28.952% |
| 2025-07-23 | 20.02 | 20.04 | 19.92 | 20.04 | +0.777% | 2,304 | +28.448% |
| 2025-07-22 | 19.71 | 19.88 | 19.71 | 19.88 | +1.660% | 1,099 | +29.446% |
| 2025-07-21 | 19.67 | 19.68 | 19.56 | 19.56 | +0.002% | 2,780 | +31.594% |
| 2025-07-18 | 19.65 | 19.65 | 19.47 | 19.56 | +0.166% | 1,842 | +31.597% |
| 2025-07-17 | 19.51 | 19.60 | 19.51 | 19.53 | +0.946% | 5,193 | +31.816% |
| 2025-07-16 | 19.30 | 19.34 | 19.30 | 19.34 | +0.826% | 1,905 | +33.063% |
| 2025-07-15 | 19.44 | 19.46 | 19.19 | 19.19 | -1.256% | 1,067 | +34.162% |
| 2025-07-14 | 19.45 | 19.50 | 19.43 | 19.43 | +0.426% | 3,038 | +32.477% |
| 2025-07-11 | 19.50 | 19.50 | 19.35 | 19.35 | -1.882% | 1,043 | +33.042% |
| 2025-07-10 | 19.84 | 19.84 | 19.72 | 19.72 | +0.012% | 357 | +30.538% |
| 2025-07-09 | 19.58 | 19.72 | 19.58 | 19.72 | +0.359% | 1,781 | +30.553% |
| 2025-07-08 | 19.55 | 19.74 | 19.55 | 19.65 | +0.893% | 8,960 | +31.022% |
| 2025-07-07 | 19.66 | 19.66 | 19.43 | 19.47 | -1.013% | 4,875 | +32.193% |
| 2025-07-03 | 19.68 | 19.68 | 19.67 | 19.67 | +1.182% | 533 | +30.854% |
| 2025-07-02 | 19.45 | 19.45 | 19.44 | 19.44 | +0.668% | 1,498 | +32.401% |
| 2025-07-01 | 19.21 | 19.52 | 19.21 | 19.31 | +1.156% | 1,551 | +33.286% |
| 2025-06-30 | 19.08 | 19.10 | 19.06 | 19.09 | +0.482% | 619 | +34.827% |
| 2025-06-27 | 19.02 | 19.03 | 18.95 | 19.00 | +0.432% | 4,576 | +35.476% |
| 2025-06-26 | 18.90 | 18.92 | 18.87 | 18.92 | +0.294% | 2,589 | +36.061% |
| 2025-06-25 | 18.97 | 18.97 | 18.86 | 18.86 | -0.678% | 4,176 | +36.461% |
| 2025-06-24 | 18.98 | 18.99 | 18.95 | 18.99 | +1.669% | 387 | +35.536% |
| 2025-06-23 | 18.67 | 18.68 | 18.56 | 18.68 | +0.622% | 2,350 | +37.797% |
| 2025-06-20 | 18.63 | 18.63 | 18.52 | 18.56 | -0.132% | 1,593 | +38.654% |
| 2025-06-18 | 18.59 | 18.59 | 18.59 | 18.59 | -0.391% | 1,144 | +38.470% |
| 2025-06-17 | 18.76 | 18.79 | 18.66 | 18.66 | -0.848% | 16,005 | +37.929% |
| 2025-06-16 | 18.78 | 18.82 | 18.76 | 18.82 | +1.399% | 3,741 | +36.759% |
| 2025-06-13 | 18.71 | 18.83 | 18.56 | 18.56 | -2.101% | 12,623 | +38.673% |
| 2025-06-12 | 19.00 | 19.02 | 18.95 | 18.96 | -0.161% | 23,176 | +35.759% |
| 2025-06-11 | 19.20 | 19.20 | 18.99 | 18.99 | -0.892% | 19,952 | +35.540% |
| 2025-06-10 | 19.23 | 19.25 | 19.12 | 19.16 | -0.163% | 2,232 | +34.331% |
| 2025-06-09 | 19.26 | 19.26 | 19.19 | 19.19 | +0.603% | 128 | +34.112% |
| 2025-06-06 | 19.08 | 19.08 | 19.08 | 19.08 | +0.420% | 17 | +34.921% |
| 2025-06-05 | 19.13 | 19.13 | 19.00 | 19.00 | -0.084% | 568 | +35.487% |
| 2025-06-04 | 19.07 | 19.07 | 19.00 | 19.01 | +0.604% | 1,214 | +35.373% |
| 2025-06-03 | 18.90 | 18.90 | 18.90 | 18.90 | +1.358% | 96 | +36.190% |
| 2025-06-02 | 18.59 | 18.69 | 18.59 | 18.65 | +0.039% | 1,153 | +38.041% |
| 2025-05-30 | 18.46 | 18.64 | 18.42 | 18.64 | +0.212% | 3,980 | +38.094% |
| 2025-05-29 | 18.69 | 18.69 | 18.52 | 18.60 | -0.151% | 1,336 | +38.386% |
| 2025-05-28 | 18.68 | 18.71 | 18.63 | 18.63 | -0.319% | 1,420 | +38.177% |
| 2025-05-27 | 18.63 | 18.70 | 18.63 | 18.69 | +1.882% | 720 | +37.735% |
| 2025-05-23 | 18.24 | 18.39 | 18.24 | 18.34 | -0.844% | 1,759 | +40.328% |
| 2025-05-22 | 18.41 | 18.58 | 18.41 | 18.50 | 0.000% | 2,941 | +39.143% |
| 2025-05-21 | 18.50 | 18.50 | 18.50 | 18.50 | -2.170% | 59 | +39.143% |
| 2025-05-20 | 18.91 | 18.91 | 18.91 | 18.91 | +0.353% | 52 | +36.123% |
| 2025-05-19 | 18.79 | 18.84 | 18.79 | 18.84 | -0.327% | 1,013 | +36.605% |
| 2025-05-16 | 18.81 | 18.90 | 18.81 | 18.90 | +1.002% | 102 | +36.158% |
| 2025-05-15 | 18.76 | 18.76 | 18.65 | 18.72 | +0.337% | 2,135 | +37.522% |
| 2025-05-14 | 18.75 | 18.75 | 18.64 | 18.65 | -0.211% | 5,002 | +37.986% |
| 2025-05-13 | 18.71 | 18.71 | 18.67 | 18.69 | -0.042% | 2,565 | +37.695% |
| 2025-05-12 | 18.58 | 18.70 | 18.55 | 18.70 | +4.164% | 3,674 | +37.637% |
| 2025-05-09 | 17.95 | 17.95 | 17.95 | 17.95 | -0.080% | 6,183 | +43.368% |
| 2025-05-08 | 17.95 | 18.08 | 17.95 | 17.97 | +0.740% | 2,422 | +43.253% |
| 2025-05-07 | 17.74 | 17.84 | 17.74 | 17.84 | +0.540% | 3,124 | +44.313% |
| 2025-05-06 | 17.93 | 17.93 | 17.72 | 17.74 | -1.591% | 3,323 | +45.093% |
| 2025-05-05 | 18.10 | 18.14 | 18.03 | 18.03 | +0.336% | 5,904 | +42.784% |
| 2025-05-02 | 18.02 | 18.02 | 17.94 | 17.97 | +1.649% | 4,450 | +43.264% |
| 2025-05-01 | 17.89 | 17.89 | 17.68 | 17.68 | -1.130% | 8,791 | +45.627% |
| 2025-04-30 | 17.59 | 17.88 | 17.59 | 17.88 | +0.422% | 6,241 | +43.981% |
| 2025-04-29 | 17.69 | 17.89 | 17.69 | 17.80 | +0.601% | 5,949 | +44.590% |
| 2025-04-28 | 17.76 | 17.76 | 17.61 | 17.70 | +0.303% | 285 | +45.458% |
| 2025-04-25 | 17.52 | 17.64 | 17.52 | 17.64 | +0.542% | 6,622 | +45.899% |
| 2025-04-24 | 17.36 | 17.55 | 17.36 | 17.55 | +3.011% | 778 | +46.689% |
| 2025-04-23 | 17.03 | 17.14 | 17.03 | 17.03 | +2.158% | 2,186 | +51.106% |
| 2025-04-22 | 16.52 | 16.67 | 16.52 | 16.67 | +2.251% | 3,824 | +54.367% |
| 2025-04-21 | 16.31 | 16.31 | 16.31 | 16.31 | -1.494% | 141 | +57.842% |
| 2025-04-17 | 16.49 | 16.61 | 16.49 | 16.55 | +0.601% | 16,389 | +55.485% |
| 2025-04-16 | 16.58 | 16.59 | 16.30 | 16.46 | -1.222% | 1,660 | +56.419% |
| 2025-04-15 | 16.69 | 16.69 | 16.64 | 16.66 | 0.000% | 4,561 | +54.508% |