IPAY
Amplify Digital Payments ETF
stockNYSEETF
Market OpenOct 5, 2026 1:25:55 PM EDT
47.47USD+2.174%(+1.01)91,006
47.59Bid47.70Ask0.11SpreadIPAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.35 | 47.57 | 47.35 | 47.47 | +2.174% | 91,006 | 0.000% |
| 2026-10-02 | 46.99 | 46.99 | 46.25 | 46.46 | -0.108% | 28,695 | +2.174% |
| 2026-10-01 | 46.53 | 46.95 | 45.97 | 46.51 | +0.497% | 145,402 | +2.064% |
| 2026-09-30 | 47.05 | 47.05 | 46.28 | 46.28 | -1.448% | 176,378 | +2.571% |
| 2026-09-29 | 47.30 | 47.30 | 46.66 | 46.96 | -0.382% | 72,809 | +1.086% |
| 2026-09-28 | 47.54 | 47.54 | 46.97 | 47.14 | -1.689% | 51,036 | +0.700% |
| 2026-09-25 | 47.49 | 48.05 | 47.42 | 47.95 | +0.841% | 268,537 | -1.001% |
| 2026-09-24 | 46.97 | 47.55 | 46.83 | 47.55 | +1.149% | 16,512 | -0.168% |
| 2026-09-23 | 47.60 | 47.60 | 47.00 | 47.01 | -1.612% | 30,541 | +0.979% |
| 2026-09-22 | 48.56 | 48.56 | 47.70 | 47.78 | -0.789% | 49,063 | -0.649% |
| 2026-09-21 | 48.46 | 48.46 | 47.95 | 48.16 | +0.417% | 68,107 | -1.433% |
| 2026-09-18 | 48.05 | 48.20 | 47.78 | 47.96 | -0.642% | 47,591 | -1.022% |
| 2026-09-17 | 48.84 | 48.84 | 48.22 | 48.27 | +0.041% | 24,106 | -1.657% |
| 2026-09-16 | 49.06 | 49.06 | 47.98 | 48.25 | -1.831% | 65,022 | -1.617% |
| 2026-09-15 | 49.81 | 49.81 | 49.07 | 49.15 | -1.857% | 28,246 | -3.418% |
| 2026-09-14 | 49.59 | 50.63 | 49.59 | 50.08 | +1.315% | 82,047 | -5.212% |
| 2026-09-11 | 49.27 | 49.58 | 49.20 | 49.43 | +1.043% | 61,279 | -3.965% |
| 2026-09-10 | 48.71 | 49.21 | 48.62 | 48.92 | -0.306% | 316,844 | -2.964% |
| 2026-09-09 | 49.83 | 49.89 | 49.07 | 49.07 | -1.821% | 40,791 | -3.261% |
| 2026-09-08 | 50.87 | 51.00 | 49.98 | 49.98 | -2.782% | 68,744 | -5.022% |
| 2026-09-04 | 51.09 | 51.65 | 51.09 | 51.41 | -1.059% | 16,681 | -7.664% |
| 2026-09-03 | 51.82 | 52.51 | 51.50 | 51.96 | +0.991% | 20,757 | -8.641% |
| 2026-09-02 | 50.23 | 51.62 | 50.20 | 51.45 | +2.531% | 35,256 | -7.736% |
| 2026-09-01 | 50.81 | 51.25 | 50.15 | 50.18 | -2.164% | 40,637 | -5.401% |
| 2026-08-31 | 51.56 | 51.56 | 51.01 | 51.29 | -0.965% | 49,528 | -7.448% |
| 2026-08-28 | 52.20 | 52.48 | 51.79 | 51.79 | -1.218% | 20,697 | -8.341% |
| 2026-08-27 | 52.56 | 52.83 | 52.29 | 52.43 | -0.173% | 21,247 | -9.458% |
| 2026-08-26 | 52.46 | 52.67 | 52.33 | 52.52 | -0.474% | 31,055 | -9.615% |
| 2026-08-25 | 52.23 | 52.79 | 52.21 | 52.77 | +0.476% | 35,051 | -10.044% |
| 2026-08-24 | 52.33 | 53.04 | 52.33 | 52.52 | +0.498% | 33,223 | -9.615% |
| 2026-08-21 | 51.70 | 52.45 | 51.70 | 52.26 | +1.792% | 25,476 | -9.166% |
| 2026-08-20 | 51.42 | 51.74 | 51.18 | 51.34 | +0.097% | 84,832 | -7.538% |
| 2026-08-19 | 50.85 | 51.88 | 50.85 | 51.29 | +1.004% | 54,397 | -7.448% |
| 2026-08-18 | 50.75 | 51.49 | 50.75 | 50.78 | +0.020% | 45,496 | -6.518% |
| 2026-08-17 | 51.56 | 51.56 | 50.75 | 50.77 | -2.571% | 86,937 | -6.500% |
| 2026-08-14 | 52.46 | 52.46 | 51.79 | 52.11 | -0.392% | 28,227 | -8.904% |
| 2026-08-13 | 50.95 | 52.48 | 50.95 | 52.31 | +3.809% | 71,109 | -9.261% |
| 2026-08-12 | 50.33 | 50.45 | 49.62 | 50.40 | -0.253% | 99,654 | -5.805% |
| 2026-08-11 | 50.21 | 50.95 | 50.21 | 50.52 | +0.095% | 60,666 | -6.044% |
| 2026-08-10 | 50.39 | 50.79 | 50.20 | 50.48 | -0.049% | 35,815 | -5.954% |
| 2026-08-07 | 51.29 | 51.30 | 50.34 | 50.50 | -1.579% | 83,195 | -6.000% |
| 2026-08-06 | 51.20 | 51.36 | 50.80 | 51.31 | -0.427% | 90,461 | -7.484% |
| 2026-08-05 | 52.00 | 52.21 | 51.33 | 51.53 | -0.290% | 16,182 | -7.879% |
| 2026-08-04 | 50.44 | 51.75 | 50.44 | 51.68 | +1.812% | 80,711 | -8.146% |
| 2026-08-03 | 50.51 | 51.02 | 50.48 | 50.76 | +1.561% | 38,682 | -6.481% |
| 2026-07-31 | 50.43 | 50.43 | 49.38 | 49.98 | -1.575% | 55,683 | -5.022% |
| 2026-07-30 | 50.55 | 50.79 | 49.80 | 50.78 | 0.000% | 49,871 | -6.518% |
| 2026-07-29 | 50.23 | 51.33 | 50.16 | 50.78 | +0.310% | 78,046 | -6.518% |
| 2026-07-28 | 49.75 | 50.75 | 49.70 | 50.62 | +2.268% | 82,898 | -6.228% |
| 2026-07-27 | 48.62 | 49.63 | 48.61 | 49.50 | +3.104% | 71,087 | -4.101% |
| 2026-07-24 | 47.74 | 48.42 | 47.44 | 48.01 | +0.355% | 87,024 | -1.125% |
| 2026-07-23 | 48.03 | 48.03 | 47.41 | 47.84 | -1.259% | 128,822 | -0.773% |
| 2026-07-22 | 49.15 | 49.23 | 48.30 | 48.45 | -1.724% | 96,093 | -2.023% |
| 2026-07-21 | 49.55 | 49.64 | 49.26 | 49.30 | -0.494% | 59,464 | -3.712% |
| 2026-07-20 | 49.27 | 49.99 | 48.86 | 49.55 | +0.536% | 382,367 | -4.188% |
| 2026-07-17 | 49.43 | 49.70 | 49.09 | 49.28 | -1.574% | 5,184 | -3.674% |
| 2026-07-16 | 49.58 | 50.27 | 49.58 | 50.07 | +0.601% | 11,964 | -5.191% |
| 2026-07-15 | 49.19 | 50.15 | 48.99 | 49.77 | +2.875% | 17,139 | -4.621% |
| 2026-07-14 | 48.28 | 48.65 | 48.25 | 48.38 | -0.317% | 19,556 | -1.879% |
| 2026-07-13 | 48.21 | 48.86 | 48.21 | 48.53 | +0.523% | 13,016 | -2.190% |
| 2026-07-10 | 48.72 | 48.72 | 47.97 | 48.28 | +0.793% | 9,547 | -1.678% |
| 2026-07-09 | 46.75 | 47.91 | 46.75 | 47.90 | +1.677% | 214,351 | -0.898% |
| 2026-07-08 | 47.87 | 47.87 | 46.73 | 47.11 | -2.966% | 239,330 | +0.764% |
| 2026-07-07 | 48.92 | 49.32 | 48.34 | 48.55 | -0.443% | 24,159 | -2.225% |
| 2026-07-06 | 48.44 | 48.77 | 47.93 | 48.77 | +0.759% | 16,228 | -2.657% |
| 2026-07-02 | 48.01 | 48.50 | 48.01 | 48.40 | +1.875% | 18,692 | -1.918% |
| 2026-07-01 | 46.33 | 47.90 | 46.33 | 47.51 | +3.053% | 30,315 | -0.079% |
| 2026-06-30 | 46.23 | 46.26 | 45.56 | 46.10 | -0.561% | 10,171 | +2.972% |
| 2026-06-29 | 46.17 | 46.57 | 46.07 | 46.36 | +1.312% | 23,978 | +2.394% |
| 2026-06-26 | 44.51 | 45.84 | 44.51 | 45.76 | +3.202% | 86,694 | +3.737% |
| 2026-06-25 | 44.66 | 45.26 | 44.34 | 44.34 | -0.949% | 63,198 | +7.059% |
| 2026-06-24 | 43.72 | 45.12 | 43.72 | 44.76 | +2.554% | 45,223 | +6.043% |
| 2026-06-23 | 43.49 | 43.92 | 43.49 | 43.65 | -0.547% | 53,662 | +8.751% |
| 2026-06-22 | 44.34 | 44.90 | 43.82 | 43.89 | -1.149% | 28,148 | +8.157% |
| 2026-06-18 | 44.61 | 44.92 | 44.27 | 44.40 | +0.203% | 52,607 | +6.914% |
| 2026-06-17 | 45.18 | 46.01 | 44.28 | 44.31 | -2.034% | 73,815 | +7.132% |
| 2026-06-16 | 44.80 | 45.41 | 44.80 | 45.23 | +2.030% | 20,986 | +4.952% |
| 2026-06-15 | 44.52 | 45.00 | 44.33 | 44.33 | +1.245% | 24,610 | +7.083% |
| 2026-06-12 | 43.49 | 43.79 | 43.23 | 43.78 | +1.448% | 8,913 | +8.416% |
| 2026-06-11 | 42.48 | 43.26 | 42.11 | 43.16 | +1.816% | 26,706 | +9.986% |
| 2026-06-10 | 42.92 | 43.36 | 42.39 | 42.39 | -2.034% | 49,689 | +11.984% |
| 2026-06-09 | 42.99 | 43.88 | 42.82 | 43.27 | +0.383% | 27,914 | +9.706% |
| 2026-06-08 | 43.26 | 43.61 | 42.94 | 43.10 | -0.147% | 27,024 | +10.126% |
| 2026-06-05 | 43.73 | 43.73 | 42.86 | 43.17 | -2.661% | 47,510 | +9.964% |
| 2026-06-04 | 44.04 | 44.69 | 44.04 | 44.35 | +1.997% | 47,265 | +7.039% |
| 2026-06-03 | 45.01 | 45.01 | 43.23 | 43.48 | -4.166% | 42,327 | +9.177% |
| 2026-06-02 | 46.02 | 46.02 | 45.32 | 45.37 | -2.388% | 23,115 | +4.629% |
| 2026-06-01 | 46.04 | 46.80 | 45.89 | 46.48 | +0.270% | 54,387 | +2.130% |
| 2026-05-29 | 45.71 | 46.68 | 45.71 | 46.35 | +1.722% | 12,988 | +2.406% |
| 2026-05-28 | 45.11 | 45.70 | 45.08 | 45.57 | +0.618% | 19,006 | +4.169% |
| 2026-05-27 | 45.23 | 46.00 | 45.23 | 45.29 | -0.067% | 14,418 | +4.813% |
| 2026-05-26 | 45.40 | 45.63 | 45.14 | 45.32 | +0.177% | 17,741 | +4.744% |
| 2026-05-22 | 45.60 | 45.94 | 45.24 | 45.24 | -0.242% | 19,058 | +4.929% |
| 2026-05-21 | 45.15 | 45.55 | 44.95 | 45.35 | -0.215% | 8,658 | +4.675% |
| 2026-05-20 | 44.95 | 45.61 | 44.59 | 45.45 | +1.264% | 9,727 | +4.450% |
| 2026-05-19 | 45.20 | 45.47 | 44.88 | 44.88 | -0.532% | 8,410 | +5.771% |
| 2026-05-18 | 44.59 | 45.42 | 44.59 | 45.12 | +0.804% | 10,717 | +5.208% |
| 2026-05-15 | 44.66 | 44.95 | 44.58 | 44.76 | -0.688% | 13,068 | +6.055% |
| 2026-05-14 | 44.88 | 45.39 | 44.88 | 45.07 | +0.895% | 19,127 | +5.325% |
| 2026-05-13 | 45.36 | 45.36 | 44.41 | 44.67 | -2.741% | 25,490 | +6.268% |
| 2026-05-12 | 46.02 | 46.45 | 45.73 | 45.93 | -1.143% | 10,959 | +3.355% |
| 2026-05-11 | 46.45 | 46.46 | 46.08 | 46.46 | -0.300% | 142,712 | +2.174% |
| 2026-05-08 | 46.91 | 46.91 | 46.32 | 46.60 | -0.830% | 12,898 | +1.867% |
| 2026-05-07 | 47.11 | 47.67 | 46.83 | 46.99 | +0.235% | 255,468 | +1.021% |
| 2026-05-06 | 47.24 | 47.28 | 46.66 | 46.88 | -0.128% | 35,098 | +1.259% |
| 2026-05-05 | 47.42 | 47.42 | 46.77 | 46.94 | -1.861% | 15,726 | +1.129% |
| 2026-05-04 | 47.56 | 48.32 | 47.56 | 47.83 | +0.445% | 24,297 | -0.753% |
| 2026-05-01 | 47.40 | 47.68 | 47.31 | 47.62 | +1.057% | 4,013 | -0.311% |
| 2026-04-30 | 46.78 | 47.16 | 46.38 | 47.12 | +0.491% | 5,366 | +0.743% |
| 2026-04-29 | 46.93 | 46.96 | 46.66 | 46.89 | -0.053% | 10,156 | +1.237% |
| 2026-04-28 | 46.96 | 47.26 | 46.89 | 46.91 | -0.160% | 7,787 | +1.183% |
| 2026-04-27 | 46.73 | 47.20 | 46.69 | 46.99 | +0.107% | 18,071 | +1.021% |
| 2026-04-24 | 46.75 | 47.05 | 46.59 | 46.94 | +0.385% | 11,317 | +1.129% |
| 2026-04-23 | 48.08 | 48.08 | 46.17 | 46.76 | -4.003% | 47,251 | +1.518% |
| 2026-04-22 | 48.51 | 48.73 | 48.22 | 48.71 | +1.226% | 16,846 | -2.546% |
| 2026-04-21 | 49.11 | 49.38 | 48.10 | 48.12 | -2.036% | 17,629 | -1.351% |
| 2026-04-20 | 48.41 | 49.12 | 48.41 | 49.12 | +0.883% | 21,336 | -3.359% |
| 2026-04-17 | 48.39 | 49.03 | 48.39 | 48.69 | +2.204% | 23,038 | -2.506% |
| 2026-04-16 | 47.34 | 47.64 | 47.10 | 47.64 | +0.655% | 23,172 | -0.357% |
| 2026-04-15 | 46.20 | 47.34 | 46.20 | 47.33 | +3.318% | 25,116 | +0.296% |
| 2026-04-14 | 45.20 | 45.89 | 45.20 | 45.81 | +1.508% | 21,902 | +3.624% |
| 2026-04-13 | 43.12 | 45.13 | 43.10 | 45.13 | +3.961% | 13,027 | +5.187% |
| 2026-04-10 | 43.81 | 43.81 | 43.22 | 43.41 | -1.003% | 13,502 | +9.353% |
| 2026-04-09 | 43.73 | 43.85 | 42.94 | 43.85 | -0.634% | 15,752 | +8.255% |
| 2026-04-08 | 44.58 | 44.89 | 43.79 | 44.13 | +3.180% | 104,537 | +7.569% |
| 2026-04-07 | 42.90 | 43.01 | 42.59 | 42.77 | -0.881% | 8,652 | +10.989% |
| 2026-04-06 | 42.57 | 43.30 | 42.57 | 43.15 | +1.434% | 14,757 | +10.012% |
| 2026-04-02 | 41.60 | 42.63 | 41.53 | 42.54 | +0.084% | 15,208 | +11.589% |
| 2026-04-01 | 43.13 | 43.13 | 42.49 | 42.50 | -0.691% | 4,717 | +11.683% |
| 2026-03-31 | 42.34 | 42.82 | 41.86 | 42.80 | +2.515% | 37,026 | +10.911% |
| 2026-03-30 | 41.64 | 42.00 | 41.53 | 41.75 | +0.821% | 9,122 | +13.701% |
| 2026-03-27 | 42.27 | 42.27 | 41.26 | 41.41 | -2.862% | 20,941 | +14.634% |
| 2026-03-26 | 42.59 | 43.21 | 42.56 | 42.63 | -1.302% | 6,939 | +11.354% |
| 2026-03-25 | 43.63 | 43.63 | 42.75 | 43.19 | +0.564% | 5,236 | +9.904% |
| 2026-03-24 | 43.17 | 43.29 | 42.89 | 42.95 | -1.694% | 10,523 | +10.524% |
| 2026-03-23 | 43.52 | 44.00 | 43.33 | 43.69 | +2.414% | 10,543 | +8.652% |
| 2026-03-20 | 42.62 | 42.82 | 42.24 | 42.66 | -0.327% | 19,455 | +11.275% |
| 2026-03-19 | 42.24 | 43.05 | 42.24 | 42.80 | +0.140% | 16,149 | +10.911% |
| 2026-03-18 | 43.70 | 43.86 | 42.72 | 42.74 | -2.864% | 28,983 | +11.067% |
| 2026-03-17 | 44.50 | 44.62 | 43.98 | 44.00 | +0.710% | 10,323 | +7.886% |
| 2026-03-16 | 43.73 | 43.98 | 43.39 | 43.69 | +0.738% | 25,039 | +8.652% |
| 2026-03-13 | 43.85 | 44.05 | 43.34 | 43.37 | -0.619% | 11,554 | +9.454% |
| 2026-03-12 | 44.45 | 44.68 | 43.64 | 43.64 | -3.001% | 15,066 | +8.776% |
| 2026-03-11 | 44.97 | 45.45 | 44.65 | 44.99 | -0.089% | 6,425 | +5.512% |
| 2026-03-10 | 45.50 | 45.50 | 44.63 | 45.03 | -1.337% | 13,445 | +5.419% |
| 2026-03-09 | 45.00 | 45.80 | 44.30 | 45.64 | -0.009% | 8,063 | +4.010% |
| 2026-03-06 | 45.42 | 45.67 | 44.94 | 45.64 | -1.011% | 50,126 | +4.001% |
| 2026-03-05 | 45.47 | 46.46 | 45.47 | 46.11 | +0.174% | 256,866 | +2.949% |
| 2026-03-04 | 45.61 | 46.21 | 45.42 | 46.03 | +1.365% | 6,994 | +3.128% |
| 2026-03-03 | 44.21 | 45.76 | 44.06 | 45.41 | -0.439% | 8,488 | +4.536% |
| 2026-03-02 | 44.22 | 45.69 | 44.20 | 45.61 | +0.929% | 14,535 | +4.078% |
| 2026-02-27 | 45.28 | 45.41 | 44.73 | 45.19 | -0.506% | 16,721 | +5.045% |
| 2026-02-26 | 45.18 | 45.80 | 45.00 | 45.42 | +0.821% | 18,311 | +4.513% |
| 2026-02-25 | 44.79 | 45.05 | 44.45 | 45.05 | +1.992% | 18,022 | +5.372% |
| 2026-02-24 | 43.75 | 44.32 | 43.75 | 44.17 | +0.753% | 36,458 | +7.471% |
| 2026-02-23 | 45.49 | 45.49 | 43.76 | 43.84 | -4.592% | 90,080 | +8.280% |
| 2026-02-20 | 45.40 | 45.99 | 45.34 | 45.95 | +0.900% | 61,704 | +3.308% |
| 2026-02-19 | 45.39 | 45.62 | 45.07 | 45.54 | -0.633% | 22,033 | +4.238% |
| 2026-02-18 | 45.43 | 46.08 | 45.32 | 45.83 | +1.777% | 24,310 | +3.578% |
| 2026-02-17 | 44.30 | 45.11 | 44.30 | 45.03 | +1.487% | 22,499 | +5.419% |
| 2026-02-13 | 44.11 | 44.61 | 44.10 | 44.37 | +0.658% | 57,752 | +6.987% |
| 2026-02-12 | 46.25 | 46.36 | 44.07 | 44.08 | -5.489% | 16,113 | +7.691% |
| 2026-02-11 | 47.94 | 47.94 | 46.62 | 46.64 | -2.488% | 34,161 | +1.780% |
| 2026-02-10 | 47.33 | 48.42 | 47.25 | 47.83 | +1.056% | 34,436 | -0.753% |
| 2026-02-09 | 47.03 | 47.69 | 46.87 | 47.33 | +0.446% | 29,284 | +0.296% |
| 2026-02-06 | 46.39 | 47.19 | 46.18 | 47.12 | +2.413% | 27,380 | +0.743% |
| 2026-02-05 | 46.59 | 47.11 | 45.94 | 46.01 | -1.308% | 196,199 | +3.173% |
| 2026-02-04 | 46.25 | 46.88 | 45.99 | 46.62 | +0.583% | 76,253 | +1.823% |
| 2026-02-03 | 47.95 | 47.95 | 46.15 | 46.35 | -5.389% | 45,817 | +2.416% |
| 2026-02-02 | 48.40 | 49.15 | 48.40 | 48.99 | +0.802% | 74,989 | -3.103% |
| 2026-01-30 | 48.98 | 49.00 | 48.36 | 48.60 | -1.500% | 21,043 | -2.325% |
| 2026-01-29 | 49.91 | 49.91 | 48.95 | 49.34 | -0.864% | 258,769 | -3.790% |
| 2026-01-28 | 50.39 | 50.70 | 49.77 | 49.77 | -1.465% | 19,518 | -4.621% |
| 2026-01-27 | 51.27 | 51.27 | 50.37 | 50.51 | -1.626% | 16,978 | -6.019% |
| 2026-01-26 | 51.41 | 51.46 | 51.19 | 51.34 | -0.180% | 15,725 | -7.547% |
| 2026-01-23 | 51.42 | 51.56 | 51.22 | 51.44 | -0.411% | 13,735 | -7.713% |
| 2026-01-22 | 50.93 | 51.65 | 50.93 | 51.65 | +1.673% | 40,252 | -8.093% |
| 2026-01-21 | 50.12 | 50.99 | 50.12 | 50.80 | +1.804% | 25,011 | -6.555% |
| 2026-01-20 | 50.38 | 50.75 | 49.87 | 49.90 | -2.022% | 29,723 | -4.870% |
| 2026-01-16 | 50.82 | 51.20 | 50.59 | 50.93 | -0.059% | 139,046 | -6.794% |
| 2026-01-15 | 51.64 | 51.68 | 50.88 | 50.96 | -1.412% | 31,519 | -6.849% |
| 2026-01-14 | 51.42 | 51.69 | 51.22 | 51.69 | +0.233% | 38,639 | -8.164% |
| 2026-01-13 | 52.78 | 52.78 | 51.38 | 51.57 | -2.255% | 46,960 | -7.950% |
| 2026-01-12 | 52.81 | 52.86 | 52.31 | 52.76 | -1.143% | 26,254 | -10.027% |
| 2026-01-09 | 53.58 | 53.58 | 52.92 | 53.37 | -0.206% | 17,475 | -11.055% |
| 2026-01-08 | 52.90 | 53.75 | 52.90 | 53.48 | +0.773% | 24,479 | -11.238% |
| 2026-01-07 | 53.23 | 53.35 | 52.84 | 53.07 | -0.730% | 35,860 | -10.552% |
| 2026-01-06 | 52.66 | 53.49 | 52.66 | 53.46 | +1.212% | 61,503 | -11.205% |
| 2026-01-05 | 51.50 | 53.26 | 51.50 | 52.82 | +2.417% | 33,166 | -10.129% |
| 2026-01-02 | 52.25 | 52.25 | 51.51 | 51.57 | -0.892% | 9,668 | -7.957% |
| 2025-12-31 | 52.41 | 52.41 | 52.04 | 52.04 | -0.824% | 22,751 | -8.778% |
| 2025-12-30 | 52.76 | 52.77 | 52.47 | 52.47 | -1.446% | 13,945 | -9.529% |
| 2025-12-29 | 53.19 | 53.33 | 53.03 | 53.24 | -0.374% | 19,723 | -10.838% |
| 2025-12-26 | 53.32 | 53.44 | 53.07 | 53.44 | +0.075% | 11,099 | -11.171% |
| 2025-12-24 | 53.19 | 53.52 | 53.03 | 53.40 | +0.433% | 16,890 | -11.105% |
| 2025-12-23 | 53.40 | 53.60 | 53.09 | 53.17 | -0.524% | 14,528 | -10.720% |
| 2025-12-22 | 53.10 | 53.73 | 52.96 | 53.45 | +1.040% | 34,304 | -11.188% |
| 2025-12-19 | 52.96 | 53.08 | 52.82 | 52.90 | +0.341% | 14,111 | -10.265% |
| 2025-12-18 | 52.94 | 53.30 | 52.71 | 52.72 | +0.668% | 30,424 | -9.958% |
| 2025-12-17 | 52.79 | 53.15 | 52.37 | 52.37 | -0.946% | 53,986 | -9.357% |
| 2025-12-16 | 52.65 | 53.01 | 52.63 | 52.87 | +0.466% | 26,189 | -10.214% |
| 2025-12-15 | 53.46 | 53.51 | 52.59 | 52.63 | -1.025% | 11,022 | -9.796% |
| 2025-12-12 | 53.34 | 53.55 | 53.02 | 53.17 | -0.094% | 12,076 | -10.720% |
| 2025-12-11 | 52.44 | 53.26 | 52.25 | 53.22 | +1.314% | 17,047 | -10.804% |
| 2025-12-10 | 51.35 | 52.68 | 51.25 | 52.53 | +1.901% | 8,162 | -9.633% |
| 2025-12-09 | 51.36 | 51.97 | 51.36 | 51.55 | -0.058% | 18,182 | -7.915% |
| 2025-12-08 | 52.06 | 52.06 | 51.46 | 51.58 | -0.922% | 31,626 | -7.968% |
| 2025-12-05 | 51.78 | 52.56 | 51.78 | 52.06 | +0.250% | 34,522 | -8.817% |
| 2025-12-04 | 52.13 | 52.13 | 51.62 | 51.93 | -0.479% | 8,034 | -8.588% |
| 2025-12-03 | 51.59 | 52.26 | 51.59 | 52.18 | +1.065% | 54,195 | -9.026% |
| 2025-12-02 | 51.85 | 52.55 | 51.63 | 51.63 | -0.367% | 51,668 | -8.057% |
| 2025-12-01 | 51.65 | 52.28 | 51.65 | 51.82 | -0.766% | 15,563 | -8.394% |
| 2025-11-28 | 51.69 | 52.37 | 51.69 | 52.22 | +1.417% | 5,941 | -9.096% |
| 2025-11-26 | 51.31 | 51.72 | 51.31 | 51.49 | +0.527% | 6,844 | -7.807% |
| 2025-11-25 | 50.40 | 51.23 | 50.40 | 51.22 | +1.449% | 11,150 | -7.321% |
| 2025-11-24 | 50.30 | 50.72 | 50.14 | 50.49 | +0.415% | 11,454 | -5.979% |
| 2025-11-21 | 49.27 | 50.57 | 49.27 | 50.28 | +2.508% | 16,478 | -5.589% |
| 2025-11-20 | 50.25 | 50.53 | 48.98 | 49.05 | -1.731% | 11,726 | -3.221% |
| 2025-11-19 | 49.80 | 49.97 | 49.28 | 49.91 | +0.369% | 29,516 | -4.896% |
| 2025-11-18 | 50.04 | 50.31 | 49.66 | 49.73 | -1.544% | 28,473 | -4.545% |
| 2025-11-17 | 51.43 | 51.55 | 50.34 | 50.51 | -2.352% | 10,235 | -6.019% |
| 2025-11-14 | 51.82 | 52.43 | 51.65 | 51.73 | -1.380% | 9,704 | -8.229% |
| 2025-11-13 | 53.47 | 53.61 | 52.33 | 52.45 | -2.690% | 19,976 | -9.495% |
| 2025-11-12 | 53.89 | 54.20 | 53.78 | 53.90 | +0.093% | 7,414 | -11.929% |
| 2025-11-11 | 53.39 | 53.94 | 53.39 | 53.85 | +1.072% | 8,467 | -11.848% |
| 2025-11-10 | 53.19 | 53.51 | 52.78 | 53.28 | +1.402% | 11,323 | -10.902% |
| 2025-11-07 | 52.14 | 52.66 | 51.69 | 52.54 | -0.281% | 17,047 | -9.653% |
| 2025-11-06 | 53.60 | 53.73 | 52.69 | 52.69 | -2.135% | 18,079 | -9.907% |
| 2025-11-05 | 53.36 | 53.90 | 53.33 | 53.84 | +1.107% | 21,073 | -11.831% |
| 2025-11-04 | 53.04 | 53.67 | 53.04 | 53.25 | -1.041% | 11,029 | -10.854% |
| 2025-11-03 | 54.17 | 54.17 | 53.21 | 53.81 | -0.866% | 19,020 | -11.782% |
| 2025-10-31 | 53.68 | 54.36 | 53.68 | 54.28 | +1.005% | 6,539 | -12.546% |
| 2025-10-30 | 54.50 | 55.02 | 53.74 | 53.74 | -1.970% | 16,668 | -11.667% |
| 2025-10-29 | 56.17 | 56.17 | 54.78 | 54.82 | -5.447% | 29,045 | -13.408% |
| 2025-10-28 | 58.42 | 58.69 | 57.98 | 57.98 | -0.553% | 11,064 | -18.124% |
| 2025-10-27 | 58.53 | 58.64 | 58.30 | 58.30 | +0.569% | 12,506 | -18.576% |
| 2025-10-24 | 58.24 | 58.45 | 57.97 | 57.97 | +0.853% | 9,280 | -18.113% |
| 2025-10-23 | 56.98 | 57.68 | 56.98 | 57.48 | +0.771% | 9,189 | -17.415% |
| 2025-10-22 | 57.39 | 57.42 | 56.72 | 57.04 | -1.007% | 7,917 | -16.778% |
| 2025-10-21 | 56.74 | 57.77 | 56.74 | 57.62 | +0.787% | 10,764 | -17.615% |
| 2025-10-20 | 56.42 | 57.17 | 56.35 | 57.17 | +1.870% | 8,698 | -16.967% |
| 2025-10-17 | 55.43 | 56.24 | 55.43 | 56.12 | +1.300% | 3,572 | -15.414% |
| 2025-10-16 | 56.50 | 56.59 | 55.17 | 55.40 | -2.051% | 14,619 | -14.314% |
| 2025-10-15 | 57.25 | 57.29 | 56.52 | 56.56 | -0.871% | 7,188 | -16.071% |
| 2025-10-14 | 55.56 | 57.39 | 55.56 | 57.06 | +1.082% | 11,708 | -16.802% |
| 2025-10-13 | 56.69 | 56.69 | 56.15 | 56.45 | +0.421% | 16,525 | -15.903% |
| 2025-10-10 | 58.45 | 58.61 | 56.19 | 56.21 | -3.717% | 11,580 | -15.549% |
| 2025-10-09 | 58.74 | 58.98 | 58.26 | 58.38 | -0.443% | 10,658 | -18.688% |
| 2025-10-08 | 58.52 | 58.85 | 58.52 | 58.64 | +0.480% | 26,216 | -19.048% |
| 2025-10-07 | 58.52 | 58.82 | 58.10 | 58.36 | +0.017% | 34,839 | -18.660% |
| 2025-10-06 | 58.54 | 58.54 | 57.90 | 58.35 | +0.413% | 16,780 | -18.646% |
| 2025-10-03 | 57.91 | 58.42 | 57.90 | 58.11 | +0.276% | 12,047 | -18.310% |
| 2025-10-02 | 57.46 | 58.03 | 57.39 | 57.95 | +1.400% | 7,574 | -18.085% |
| 2025-10-01 | 57.08 | 57.32 | 56.95 | 57.15 | +0.086% | 7,780 | -16.938% |
| 2025-09-30 | 57.93 | 57.93 | 56.74 | 57.10 | -1.584% | 22,673 | -16.867% |
| 2025-09-29 | 57.71 | 58.18 | 57.53 | 58.02 | +1.239% | 14,491 | -18.183% |
| 2025-09-26 | 57.15 | 57.48 | 56.94 | 57.31 | +0.350% | 15,097 | -17.170% |
| 2025-09-25 | 57.39 | 57.53 | 57.08 | 57.11 | -1.602% | 8,026 | -16.880% |
| 2025-09-24 | 58.37 | 58.38 | 57.92 | 58.04 | -0.311% | 5,930 | -18.212% |
| 2025-09-23 | 59.18 | 59.20 | 58.20 | 58.22 | -1.404% | 5,778 | -18.466% |
| 2025-09-22 | 59.09 | 59.18 | 58.54 | 59.05 | -0.535% | 17,807 | -19.610% |
| 2025-09-19 | 59.70 | 59.74 | 59.33 | 59.37 | -0.623% | 2,725 | -20.041% |
| 2025-09-18 | 59.85 | 60.01 | 59.60 | 59.74 | +0.488% | 11,369 | -20.539% |
| 2025-09-17 | 59.02 | 60.00 | 59.00 | 59.45 | +0.917% | 17,572 | -20.151% |
| 2025-09-16 | 58.74 | 59.00 | 58.39 | 58.91 | +0.037% | 14,239 | -19.419% |
| 2025-09-15 | 58.74 | 59.27 | 58.74 | 58.89 | +0.440% | 8,652 | -19.389% |
| 2025-09-12 | 59.03 | 59.03 | 58.63 | 58.63 | -1.080% | 12,001 | -19.035% |
| 2025-09-11 | 58.46 | 59.27 | 58.46 | 59.27 | +1.126% | 7,779 | -19.909% |
| 2025-09-10 | 59.75 | 59.75 | 58.26 | 58.61 | -2.137% | 7,214 | -19.007% |
| 2025-09-09 | 59.46 | 59.95 | 59.46 | 59.89 | +0.503% | 7,956 | -20.738% |
| 2025-09-08 | 59.45 | 59.59 | 59.20 | 59.59 | +0.374% | 22,973 | -20.339% |
| 2025-09-05 | 60.00 | 60.51 | 59.01 | 59.37 | -0.346% | 6,712 | -20.041% |
| 2025-09-04 | 59.21 | 59.69 | 59.03 | 59.57 | +0.539% | 7,645 | -20.318% |
| 2025-09-03 | 58.98 | 59.26 | 58.87 | 59.26 | -0.042% | 21,594 | -19.889% |
| 2025-09-02 | 59.21 | 59.47 | 58.85 | 59.28 | -1.822% | 10,764 | -19.922% |
| 2025-08-29 | 60.19 | 60.99 | 60.14 | 60.38 | +0.928% | 11,211 | -21.381% |
| 2025-08-28 | 59.46 | 59.90 | 59.46 | 59.82 | +0.715% | 2,583 | -20.652% |
| 2025-08-27 | 58.95 | 59.46 | 58.95 | 59.40 | -0.031% | 12,064 | -20.084% |
| 2025-08-26 | 59.21 | 59.42 | 59.15 | 59.42 | +0.284% | 4,753 | -20.109% |
| 2025-08-25 | 59.67 | 59.85 | 59.25 | 59.25 | -1.195% | 7,557 | -19.882% |
| 2025-08-22 | 58.10 | 60.07 | 58.10 | 59.97 | +3.688% | 8,768 | -20.839% |
| 2025-08-21 | 57.53 | 57.83 | 57.30 | 57.83 | -0.201% | 3,854 | -17.919% |
| 2025-08-20 | 57.95 | 57.95 | 57.46 | 57.95 | -0.082% | 4,926 | -18.085% |
| 2025-08-19 | 58.56 | 58.81 | 58.00 | 58.00 | -1.153% | 7,787 | -18.152% |
| 2025-08-18 | 58.44 | 58.78 | 58.44 | 58.67 | +0.349% | 4,352 | -19.095% |
| 2025-08-15 | 58.49 | 58.84 | 58.40 | 58.47 | -0.216% | 17,111 | -18.813% |
| 2025-08-14 | 58.13 | 58.60 | 57.99 | 58.60 | -0.764% | 3,190 | -18.988% |
| 2025-08-13 | 58.04 | 59.05 | 58.04 | 59.05 | +2.124% | 8,060 | -19.607% |
| 2025-08-12 | 57.03 | 57.82 | 57.03 | 57.82 | +1.821% | 11,519 | -17.900% |
| 2025-08-11 | 56.82 | 57.25 | 56.79 | 56.79 | +0.045% | 7,459 | -16.405% |
| 2025-08-08 | 57.75 | 57.75 | 56.76 | 56.76 | -1.031% | 2,950 | -16.367% |
| 2025-08-07 | 58.02 | 58.29 | 56.89 | 57.35 | +0.247% | 13,997 | -17.230% |
| 2025-08-06 | 56.90 | 57.34 | 56.55 | 57.21 | +0.989% | 14,198 | -17.025% |
| 2025-08-05 | 57.52 | 57.52 | 56.34 | 56.65 | -1.922% | 5,045 | -16.205% |
| 2025-08-04 | 56.89 | 57.87 | 56.79 | 57.76 | +2.176% | 15,750 | -17.815% |
| 2025-08-01 | 57.06 | 57.06 | 56.02 | 56.53 | -3.036% | 47,101 | -16.027% |
| 2025-07-31 | 58.88 | 59.12 | 58.30 | 58.30 | -0.997% | 15,704 | -18.576% |
| 2025-07-30 | 59.42 | 59.65 | 58.89 | 58.89 | -0.759% | 10,245 | -19.388% |
| 2025-07-29 | 60.23 | 60.23 | 59.30 | 59.34 | -1.587% | 9,020 | -20.000% |
| 2025-07-28 | 60.70 | 60.70 | 60.27 | 60.29 | -0.750% | 10,853 | -21.269% |
| 2025-07-25 | 60.12 | 60.75 | 60.01 | 60.75 | +0.897% | 26,960 | -21.860% |
| 2025-07-24 | 60.38 | 60.58 | 60.21 | 60.21 | -0.453% | 65,194 | -21.159% |
| 2025-07-23 | 60.06 | 60.48 | 59.43 | 60.48 | -0.076% | 11,061 | -21.516% |
| 2025-07-22 | 60.13 | 60.58 | 60.13 | 60.53 | +0.639% | 4,667 | -21.576% |
| 2025-07-21 | 60.51 | 60.88 | 60.15 | 60.15 | +0.135% | 13,453 | -21.075% |
| 2025-07-18 | 60.57 | 60.57 | 59.77 | 60.06 | -0.601% | 5,314 | -20.969% |
| 2025-07-17 | 59.61 | 60.43 | 59.61 | 60.43 | +1.237% | 7,977 | -21.444% |
| 2025-07-16 | 59.26 | 59.74 | 59.03 | 59.69 | +1.358% | 7,148 | -20.472% |
| 2025-07-15 | 59.46 | 59.50 | 58.85 | 58.89 | -0.859% | 16,571 | -19.392% |
| 2025-07-14 | 58.68 | 59.56 | 58.68 | 59.40 | +0.900% | 11,891 | -20.084% |
| 2025-07-11 | 60.22 | 60.22 | 58.80 | 58.87 | -2.983% | 21,482 | -19.365% |
| 2025-07-10 | 60.40 | 60.72 | 60.32 | 60.68 | +0.033% | 6,739 | -21.770% |
| 2025-07-09 | 60.32 | 60.66 | 60.30 | 60.66 | +0.714% | 6,983 | -21.744% |
| 2025-07-08 | 60.64 | 60.96 | 60.04 | 60.23 | -0.397% | 54,471 | -21.185% |
| 2025-07-07 | 60.31 | 60.58 | 60.14 | 60.47 | -0.264% | 7,545 | -21.498% |
| 2025-07-03 | 60.27 | 60.70 | 60.27 | 60.63 | +0.698% | 5,215 | -21.705% |
| 2025-07-02 | 59.81 | 60.25 | 59.63 | 60.21 | +0.618% | 10,462 | -21.159% |
| 2025-07-01 | 59.44 | 60.10 | 59.31 | 59.84 | -0.134% | 21,121 | -20.672% |
| 2025-06-30 | 59.61 | 59.92 | 59.61 | 59.92 | +1.046% | 18,104 | -20.778% |
| 2025-06-27 | 59.10 | 59.74 | 59.10 | 59.30 | +0.067% | 14,517 | -19.949% |
| 2025-06-26 | 58.78 | 59.26 | 58.65 | 59.26 | +0.782% | 12,544 | -19.895% |
| 2025-06-25 | 59.46 | 59.46 | 58.53 | 58.80 | -1.069% | 38,213 | -19.269% |
| 2025-06-24 | 58.50 | 59.44 | 58.50 | 59.44 | +3.132% | 11,353 | -20.131% |
| 2025-06-23 | 56.54 | 57.63 | 56.34 | 57.63 | +1.748% | 57,348 | -17.630% |
| 2025-06-20 | 56.88 | 57.00 | 56.50 | 56.64 | -0.194% | 12,733 | -16.190% |
| 2025-06-18 | 56.76 | 57.47 | 56.57 | 56.75 | -0.281% | 13,412 | -16.352% |
| 2025-06-17 | 56.91 | 57.34 | 56.74 | 56.91 | -0.681% | 9,825 | -16.588% |
| 2025-06-16 | 56.42 | 57.52 | 56.42 | 57.30 | +2.395% | 18,896 | -17.155% |
| 2025-06-13 | 56.59 | 56.75 | 55.96 | 55.96 | -3.367% | 14,530 | -15.172% |
| 2025-06-12 | 58.11 | 58.26 | 57.91 | 57.91 | -1.194% | 9,301 | -18.028% |
| 2025-06-11 | 58.60 | 58.90 | 58.30 | 58.61 | +0.120% | 10,804 | -19.007% |
| 2025-06-10 | 58.27 | 58.64 | 58.18 | 58.54 | +0.351% | 20,910 | -18.910% |
| 2025-06-09 | 58.05 | 58.41 | 58.03 | 58.34 | +0.195% | 12,206 | -18.625% |
| 2025-06-06 | 57.96 | 58.25 | 57.90 | 58.22 | +1.343% | 19,833 | -18.466% |
| 2025-06-05 | 57.50 | 58.15 | 57.28 | 57.45 | +0.402% | 7,355 | -17.372% |
| 2025-06-04 | 57.16 | 57.39 | 57.00 | 57.22 | +0.272% | 14,188 | -17.039% |
| 2025-06-03 | 56.58 | 57.14 | 56.50 | 57.06 | +0.813% | 15,242 | -16.814% |
| 2025-06-02 | 56.31 | 56.60 | 55.66 | 56.60 | +0.241% | 18,763 | -16.138% |
| 2025-05-30 | 56.19 | 56.53 | 56.02 | 56.47 | -0.073% | 3,290 | -15.936% |
| 2025-05-29 | 56.65 | 56.87 | 56.18 | 56.51 | +0.534% | 6,374 | -15.997% |
| 2025-05-28 | 56.54 | 56.67 | 56.21 | 56.21 | -1.056% | 15,299 | -15.549% |
| 2025-05-27 | 56.30 | 56.81 | 56.30 | 56.81 | +2.056% | 18,783 | -16.441% |
| 2025-05-23 | 54.94 | 55.88 | 54.94 | 55.67 | -0.804% | 3,024 | -14.723% |
| 2025-05-22 | 55.77 | 56.36 | 55.77 | 56.12 | +0.669% | 6,379 | -15.408% |
| 2025-05-21 | 56.50 | 56.76 | 55.74 | 55.74 | -2.324% | 9,796 | -14.842% |
| 2025-05-20 | 57.20 | 57.23 | 56.78 | 57.07 | -0.687% | 4,487 | -16.821% |
| 2025-05-19 | 56.50 | 57.63 | 56.50 | 57.46 | +0.165% | 7,512 | -17.393% |
| 2025-05-16 | 56.73 | 57.37 | 56.73 | 57.37 | +1.200% | 27,959 | -17.257% |
| 2025-05-15 | 57.40 | 57.45 | 56.66 | 56.69 | -1.846% | 13,826 | -16.264% |
| 2025-05-14 | 57.58 | 57.92 | 57.50 | 57.76 | +0.045% | 4,343 | -17.810% |
| 2025-05-13 | 57.00 | 57.94 | 57.00 | 57.73 | +2.014% | 40,095 | -17.772% |
| 2025-05-12 | 56.42 | 56.60 | 56.05 | 56.59 | +3.229% | 7,436 | -16.116% |
| 2025-05-09 | 55.29 | 55.29 | 54.72 | 54.82 | +0.196% | 4,158 | -13.408% |
| 2025-05-08 | 54.14 | 55.10 | 54.14 | 54.71 | +2.171% | 7,695 | -13.237% |
| 2025-05-07 | 53.40 | 53.55 | 53.26 | 53.55 | +0.337% | 7,561 | -11.354% |
| 2025-05-06 | 52.95 | 53.46 | 52.87 | 53.37 | -0.449% | 8,264 | -11.055% |
| 2025-05-05 | 53.10 | 53.93 | 53.10 | 53.61 | +0.207% | 9,393 | -11.454% |
| 2025-05-02 | 53.20 | 53.62 | 53.20 | 53.50 | +0.781% | 5,328 | -11.271% |
| 2025-05-01 | 53.08 | 53.37 | 53.08 | 53.09 | -0.246% | 4,326 | -10.578% |
| 2025-04-30 | 52.41 | 53.22 | 52.15 | 53.22 | -0.956% | 8,425 | -10.799% |
| 2025-04-29 | 52.99 | 53.73 | 52.93 | 53.73 | +1.878% | 19,768 | -11.651% |
| 2025-04-28 | 52.71 | 53.28 | 52.37 | 52.74 | -0.189% | 49,371 | -9.992% |
| 2025-04-25 | 52.26 | 52.97 | 52.26 | 52.84 | +0.590% | 85,544 | -10.163% |
| 2025-04-24 | 51.95 | 52.59 | 51.93 | 52.53 | +0.344% | 19,482 | -9.633% |
| 2025-04-23 | 52.77 | 53.27 | 52.20 | 52.35 | +1.947% | 41,960 | -9.322% |
| 2025-04-22 | 50.28 | 51.45 | 50.28 | 51.35 | +3.133% | 22,674 | -7.556% |
| 2025-04-21 | 50.24 | 50.25 | 49.36 | 49.79 | -1.756% | 12,803 | -4.660% |
| 2025-04-17 | 50.60 | 51.05 | 50.09 | 50.68 | +0.315% | 58,305 | -6.334% |
| 2025-04-16 | 51.13 | 51.34 | 50.07 | 50.52 | -1.602% | 6,822 | -6.039% |
| 2025-04-15 | 51.05 | 51.50 | 51.03 | 51.34 | 0.000% | 6,649 | -7.544% |