IPO
Renaissance IPO ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
53.60USD+0.019%(+0.01)5,330
54.52Bid54.65Ask0.13SpreadIPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.37 | 53.85 | 53.37 | 53.59 | +1.362% | 12,141 | 0.000% |
| 2026-10-01 | 52.63 | 53.03 | 52.40 | 52.87 | +0.475% | 24,985 | +1.362% |
| 2026-09-30 | 53.07 | 53.15 | 52.62 | 52.62 | -0.548% | 10,529 | +1.843% |
| 2026-09-29 | 52.85 | 53.30 | 52.81 | 52.91 | +0.685% | 6,478 | +1.285% |
| 2026-09-28 | 52.91 | 53.16 | 52.35 | 52.55 | -2.160% | 11,553 | +1.979% |
| 2026-09-25 | 53.98 | 54.18 | 53.51 | 53.71 | -0.149% | 5,605 | -0.223% |
| 2026-09-24 | 53.32 | 53.98 | 53.24 | 53.79 | +0.056% | 11,552 | -0.372% |
| 2026-09-23 | 54.45 | 54.45 | 53.60 | 53.76 | -1.629% | 13,423 | -0.316% |
| 2026-09-22 | 53.98 | 54.80 | 53.98 | 54.65 | +1.410% | 25,422 | -1.940% |
| 2026-09-21 | 53.20 | 53.92 | 53.20 | 53.89 | +2.550% | 16,357 | -0.557% |
| 2026-09-18 | 52.32 | 52.58 | 52.06 | 52.55 | +0.825% | 11,912 | +1.979% |
| 2026-09-17 | 52.23 | 52.23 | 51.90 | 52.12 | +1.433% | 8,973 | +2.820% |
| 2026-09-16 | 51.41 | 51.87 | 51.00 | 51.38 | +0.552% | 8,424 | +4.294% |
| 2026-09-15 | 51.35 | 51.54 | 50.98 | 51.10 | -1.254% | 7,929 | +4.870% |
| 2026-09-14 | 51.21 | 52.02 | 51.21 | 51.75 | -1.089% | 19,454 | +3.556% |
| 2026-09-11 | 52.26 | 52.50 | 52.26 | 52.32 | +1.258% | 22,439 | +2.427% |
| 2026-09-10 | 52.01 | 52.43 | 51.67 | 51.67 | -2.454% | 23,559 | +3.716% |
| 2026-09-09 | 53.98 | 54.05 | 52.95 | 52.97 | -2.246% | 8,979 | +1.170% |
| 2026-09-08 | 54.62 | 55.10 | 54.19 | 54.19 | -0.429% | 9,478 | -1.101% |
| 2026-09-04 | 53.56 | 54.67 | 53.56 | 54.42 | +1.462% | 19,623 | -1.525% |
| 2026-09-03 | 52.50 | 53.65 | 52.50 | 53.64 | +2.554% | 11,314 | -0.085% |
| 2026-09-02 | 51.99 | 52.41 | 51.86 | 52.30 | +0.712% | 9,613 | +2.467% |
| 2026-09-01 | 52.45 | 52.61 | 51.87 | 51.93 | -2.497% | 15,190 | +3.197% |
| 2026-08-31 | 52.84 | 53.37 | 52.60 | 53.26 | +0.034% | 20,103 | +0.620% |
| 2026-08-28 | 54.49 | 54.71 | 53.24 | 53.24 | -3.236% | 15,006 | +0.654% |
| 2026-08-27 | 54.83 | 55.35 | 54.83 | 55.02 | +1.480% | 10,129 | -2.603% |
| 2026-08-26 | 53.83 | 54.37 | 53.81 | 54.22 | +0.018% | 12,031 | -1.162% |
| 2026-08-25 | 53.98 | 54.35 | 53.98 | 54.21 | +1.195% | 10,006 | -1.144% |
| 2026-08-24 | 53.71 | 53.84 | 53.50 | 53.57 | -1.453% | 91,895 | +0.037% |
| 2026-08-21 | 54.28 | 54.58 | 54.16 | 54.36 | +0.723% | 7,968 | -1.416% |
| 2026-08-20 | 54.12 | 54.41 | 53.70 | 53.97 | -0.553% | 9,938 | -0.704% |
| 2026-08-19 | 55.07 | 55.17 | 54.27 | 54.27 | -0.422% | 8,362 | -1.253% |
| 2026-08-18 | 55.44 | 55.76 | 54.50 | 54.50 | -4.049% | 21,910 | -1.670% |
| 2026-08-17 | 57.46 | 57.46 | 56.80 | 56.80 | -0.350% | 17,596 | -5.651% |
| 2026-08-14 | 57.50 | 57.73 | 56.71 | 57.00 | -0.281% | 14,126 | -5.981% |
| 2026-08-13 | 56.25 | 57.38 | 56.25 | 57.16 | +1.473% | 9,719 | -6.246% |
| 2026-08-12 | 56.72 | 56.72 | 56.12 | 56.33 | +2.470% | 32,201 | -4.864% |
| 2026-08-11 | 55.38 | 55.45 | 54.75 | 54.97 | -0.286% | 4,286 | -2.514% |
| 2026-08-10 | 55.65 | 55.65 | 55.12 | 55.13 | -0.613% | 7,402 | -2.793% |
| 2026-08-07 | 55.19 | 55.59 | 54.97 | 55.47 | +2.508% | 20,264 | -3.389% |
| 2026-08-06 | 53.62 | 54.90 | 53.60 | 54.11 | -0.710% | 33,180 | -0.966% |
| 2026-08-05 | 55.19 | 55.20 | 54.43 | 54.50 | -2.154% | 17,969 | -1.670% |
| 2026-08-04 | 53.78 | 55.96 | 53.78 | 55.70 | +4.837% | 14,056 | -3.788% |
| 2026-08-03 | 50.83 | 53.30 | 50.66 | 53.13 | +3.871% | 21,895 | +0.866% |
| 2026-07-31 | 52.37 | 52.47 | 50.69 | 51.15 | -2.105% | 12,169 | +4.770% |
| 2026-07-30 | 51.29 | 52.29 | 51.04 | 52.25 | +4.919% | 20,466 | +2.565% |
| 2026-07-29 | 51.14 | 51.50 | 49.76 | 49.80 | -3.094% | 28,100 | +7.610% |
| 2026-07-28 | 51.59 | 51.63 | 50.32 | 51.39 | -1.665% | 17,602 | +4.281% |
| 2026-07-27 | 52.31 | 52.68 | 51.37 | 52.26 | +1.555% | 51,409 | +2.545% |
| 2026-07-24 | 52.64 | 52.83 | 51.46 | 51.46 | -2.997% | 18,857 | +4.139% |
| 2026-07-23 | 53.05 | 53.68 | 52.57 | 53.05 | -1.081% | 7,584 | +1.018% |
| 2026-07-22 | 53.57 | 54.16 | 53.54 | 53.63 | -1.343% | 11,056 | -0.075% |
| 2026-07-21 | 53.73 | 54.49 | 53.73 | 54.36 | +2.767% | 10,251 | -1.416% |
| 2026-07-20 | 53.04 | 53.59 | 52.90 | 52.90 | +0.221% | 14,065 | +1.311% |
| 2026-07-17 | 52.00 | 53.16 | 51.55 | 52.78 | -0.752% | 18,582 | +1.535% |
| 2026-07-16 | 54.16 | 54.17 | 53.00 | 53.18 | -2.868% | 23,066 | +0.771% |
| 2026-07-15 | 55.80 | 55.80 | 54.33 | 54.75 | -1.245% | 23,240 | -2.119% |
| 2026-07-14 | 56.34 | 56.34 | 55.40 | 55.44 | -0.485% | 13,041 | -3.337% |
| 2026-07-13 | 56.86 | 56.86 | 55.59 | 55.71 | -3.231% | 36,293 | -3.805% |
| 2026-07-10 | 58.40 | 58.40 | 57.37 | 57.57 | -0.741% | 9,440 | -6.913% |
| 2026-07-09 | 57.29 | 58.50 | 57.29 | 58.00 | +2.673% | 20,407 | -7.603% |
| 2026-07-08 | 56.03 | 56.60 | 55.32 | 56.49 | -0.265% | 16,702 | -5.134% |
| 2026-07-07 | 58.01 | 58.01 | 56.40 | 56.64 | -3.369% | 19,670 | -5.385% |
| 2026-07-06 | 57.70 | 59.15 | 57.70 | 58.62 | +1.939% | 29,908 | -8.573% |
| 2026-07-02 | 59.41 | 59.80 | 56.92 | 57.50 | -1.575% | 21,220 | -6.800% |
| 2026-07-01 | 58.49 | 59.35 | 58.14 | 58.42 | -1.683% | 43,387 | -8.268% |
| 2026-06-30 | 58.41 | 59.71 | 58.30 | 59.42 | +1.158% | 42,714 | -9.812% |
| 2026-06-29 | 57.51 | 58.78 | 55.99 | 58.74 | +3.197% | 32,271 | -8.767% |
| 2026-06-26 | 55.38 | 56.95 | 55.35 | 56.92 | +1.012% | 37,028 | -5.850% |
| 2026-06-25 | 57.56 | 57.56 | 55.60 | 56.35 | -0.354% | 75,886 | -4.898% |
| 2026-06-24 | 57.02 | 57.49 | 55.91 | 56.55 | -0.963% | 117,024 | -5.234% |
| 2026-06-23 | 56.60 | 58.18 | 56.32 | 57.10 | -3.122% | 59,859 | -6.147% |
| 2026-06-22 | 59.86 | 60.33 | 58.42 | 58.94 | -1.008% | 101,698 | -9.077% |
| 2026-06-18 | 58.76 | 59.62 | 58.53 | 59.54 | +3.566% | 69,620 | -9.993% |
| 2026-06-17 | 57.82 | 59.43 | 57.46 | 57.49 | +0.314% | 67,360 | -6.784% |
| 2026-06-16 | 57.77 | 58.74 | 57.30 | 57.31 | -1.275% | 178,937 | -6.491% |
| 2026-06-15 | 57.01 | 58.15 | 56.80 | 58.05 | +4.182% | 171,245 | -7.683% |
| 2026-06-12 | 55.84 | 56.36 | 55.00 | 55.72 | +1.180% | 63,194 | -3.823% |
| 2026-06-11 | 53.06 | 55.11 | 53.00 | 55.07 | +4.211% | 51,643 | -2.687% |
| 2026-06-10 | 53.38 | 54.88 | 52.82 | 52.84 | -1.867% | 29,246 | +1.410% |
| 2026-06-09 | 55.11 | 55.76 | 51.41 | 53.85 | -0.572% | 26,079 | -0.483% |
| 2026-06-08 | 54.46 | 54.92 | 53.98 | 54.16 | +1.177% | 29,267 | -1.052% |
| 2026-06-05 | 55.54 | 55.54 | 52.89 | 53.53 | -5.574% | 60,479 | +0.112% |
| 2026-06-04 | 55.54 | 56.94 | 55.54 | 56.69 | -0.281% | 29,488 | -5.468% |
| 2026-06-03 | 57.40 | 57.40 | 55.22 | 56.85 | -1.251% | 36,581 | -5.734% |
| 2026-06-02 | 57.92 | 58.15 | 57.28 | 57.57 | -0.946% | 58,980 | -6.913% |
| 2026-06-01 | 57.40 | 58.74 | 57.17 | 58.12 | +2.686% | 81,174 | -7.794% |
| 2026-05-29 | 56.00 | 56.65 | 55.31 | 56.60 | +1.506% | 34,717 | -5.318% |
| 2026-05-28 | 54.05 | 56.16 | 54.05 | 55.76 | +3.585% | 91,158 | -3.892% |
| 2026-05-27 | 53.80 | 53.95 | 53.52 | 53.83 | +0.056% | 29,631 | -0.446% |
| 2026-05-26 | 53.93 | 54.04 | 53.00 | 53.80 | +1.395% | 35,801 | -0.390% |
| 2026-05-22 | 52.98 | 53.52 | 52.90 | 53.06 | +0.416% | 57,234 | +0.999% |
| 2026-05-21 | 51.48 | 52.85 | 51.42 | 52.84 | +3.082% | 36,441 | +1.419% |
| 2026-05-20 | 49.68 | 51.28 | 49.68 | 51.26 | +3.976% | 29,707 | +4.545% |
| 2026-05-19 | 48.41 | 49.79 | 48.37 | 49.30 | +0.674% | 15,768 | +8.702% |
| 2026-05-18 | 49.10 | 49.10 | 48.19 | 48.97 | -0.143% | 16,866 | +9.434% |
| 2026-05-15 | 49.29 | 49.59 | 48.75 | 49.04 | -2.853% | 29,758 | +9.278% |
| 2026-05-14 | 50.04 | 50.69 | 49.48 | 50.48 | +1.427% | 34,073 | +6.161% |
| 2026-05-13 | 49.19 | 49.77 | 48.30 | 49.77 | +2.030% | 27,265 | +7.675% |
| 2026-05-12 | 49.16 | 49.16 | 48.04 | 48.78 | -1.851% | 17,504 | +9.861% |
| 2026-05-11 | 49.07 | 49.88 | 49.07 | 49.70 | +0.689% | 43,927 | +7.827% |
| 2026-05-08 | 50.16 | 50.16 | 48.99 | 49.36 | -1.997% | 20,307 | +8.570% |
| 2026-05-07 | 51.80 | 51.80 | 50.03 | 50.37 | -3.679% | 19,506 | +6.401% |
| 2026-05-06 | 52.01 | 52.29 | 51.18 | 52.29 | +2.109% | 20,883 | +2.486% |
| 2026-05-05 | 50.72 | 51.34 | 50.72 | 51.21 | +2.012% | 14,368 | +4.648% |
| 2026-05-04 | 50.00 | 50.98 | 49.85 | 50.20 | +1.067% | 33,535 | +6.753% |
| 2026-05-01 | 49.21 | 49.98 | 49.21 | 49.67 | +2.476% | 12,273 | +7.892% |
| 2026-04-30 | 48.36 | 48.75 | 47.82 | 48.47 | +0.937% | 12,747 | +10.563% |
| 2026-04-29 | 47.80 | 48.02 | 47.29 | 48.02 | +0.985% | 11,308 | +11.599% |
| 2026-04-28 | 47.73 | 48.17 | 47.39 | 47.55 | -3.390% | 12,111 | +12.699% |
| 2026-04-27 | 49.37 | 49.37 | 48.77 | 49.22 | -0.906% | 14,260 | +8.879% |
| 2026-04-24 | 49.88 | 49.88 | 49.28 | 49.67 | +1.475% | 16,671 | +7.892% |
| 2026-04-23 | 49.30 | 49.89 | 48.36 | 48.95 | -1.662% | 27,032 | +9.484% |
| 2026-04-22 | 49.61 | 49.79 | 49.25 | 49.78 | +2.124% | 25,892 | +7.664% |
| 2026-04-21 | 50.00 | 50.20 | 48.66 | 48.74 | -1.714% | 69,948 | +9.951% |
| 2026-04-20 | 48.58 | 49.59 | 48.45 | 49.59 | +1.640% | 13,826 | +8.066% |
| 2026-04-17 | 48.93 | 48.97 | 48.59 | 48.79 | +1.423% | 25,817 | +9.838% |
| 2026-04-16 | 48.42 | 48.42 | 47.49 | 48.11 | +0.136% | 21,476 | +11.401% |
| 2026-04-15 | 47.65 | 48.06 | 47.41 | 48.04 | +1.414% | 23,411 | +11.553% |
| 2026-04-14 | 46.87 | 47.47 | 46.78 | 47.37 | +2.555% | 24,429 | +13.131% |
| 2026-04-13 | 44.12 | 46.19 | 44.12 | 46.19 | +4.597% | 25,130 | +16.021% |
| 2026-04-10 | 43.91 | 44.56 | 43.91 | 44.16 | +1.447% | 7,062 | +21.354% |
| 2026-04-09 | 43.68 | 43.82 | 42.87 | 43.53 | -0.730% | 136,576 | +23.110% |
| 2026-04-08 | 44.53 | 44.74 | 43.60 | 43.85 | +3.347% | 14,377 | +22.212% |
| 2026-04-07 | 42.18 | 42.43 | 41.88 | 42.43 | -0.305% | 10,578 | +26.302% |
| 2026-04-06 | 42.48 | 42.77 | 42.48 | 42.56 | +0.306% | 16,523 | +25.916% |
| 2026-04-02 | 41.20 | 42.43 | 40.73 | 42.43 | +1.000% | 16,017 | +26.302% |
| 2026-04-01 | 42.38 | 42.47 | 41.95 | 42.01 | +0.310% | 13,637 | +27.565% |
| 2026-03-31 | 40.35 | 41.98 | 40.35 | 41.88 | +5.571% | 35,861 | +27.961% |
| 2026-03-30 | 40.94 | 40.94 | 39.30 | 39.67 | -2.218% | 14,951 | +35.089% |
| 2026-03-27 | 41.52 | 41.60 | 40.45 | 40.57 | -3.451% | 18,546 | +32.093% |
| 2026-03-26 | 42.95 | 43.54 | 41.96 | 42.02 | -3.247% | 16,450 | +27.535% |
| 2026-03-25 | 43.59 | 44.03 | 43.37 | 43.43 | +1.686% | 95,391 | +23.394% |
| 2026-03-24 | 43.20 | 43.20 | 42.50 | 42.71 | -1.794% | 11,246 | +25.474% |
| 2026-03-23 | 43.09 | 44.07 | 42.99 | 43.49 | +2.257% | 30,973 | +23.224% |
| 2026-03-20 | 43.33 | 43.33 | 42.16 | 42.53 | -2.185% | 11,564 | +26.005% |
| 2026-03-19 | 43.09 | 43.61 | 42.82 | 43.48 | -0.889% | 15,513 | +23.252% |
| 2026-03-18 | 44.05 | 44.40 | 43.87 | 43.87 | -1.060% | 13,613 | +22.156% |
| 2026-03-17 | 44.09 | 44.76 | 44.09 | 44.34 | +0.887% | 13,012 | +20.862% |
| 2026-03-16 | 43.44 | 43.96 | 43.44 | 43.95 | +3.048% | 13,088 | +21.934% |
| 2026-03-13 | 42.83 | 43.38 | 42.45 | 42.65 | +0.447% | 38,269 | +25.651% |
| 2026-03-12 | 43.31 | 43.48 | 42.45 | 42.46 | -3.059% | 17,055 | +26.213% |
| 2026-03-11 | 43.44 | 44.00 | 43.31 | 43.80 | +1.319% | 18,625 | +22.352% |
| 2026-03-10 | 43.53 | 43.86 | 42.89 | 43.23 | -0.346% | 10,137 | +23.965% |
| 2026-03-09 | 42.06 | 43.38 | 41.84 | 43.38 | +1.616% | 19,285 | +23.536% |
| 2026-03-06 | 42.55 | 43.09 | 42.45 | 42.69 | -1.158% | 14,474 | +25.533% |
| 2026-03-05 | 43.81 | 43.94 | 42.67 | 43.19 | -0.838% | 12,126 | +24.080% |
| 2026-03-04 | 43.28 | 43.63 | 42.92 | 43.55 | +1.978% | 12,505 | +23.040% |
| 2026-03-03 | 42.46 | 42.91 | 41.49 | 42.71 | -2.310% | 24,718 | +25.474% |
| 2026-03-02 | 42.71 | 43.78 | 42.71 | 43.72 | +0.436% | 42,721 | +22.575% |
| 2026-02-27 | 43.94 | 43.94 | 43.13 | 43.53 | -3.975% | 21,954 | +23.110% |
| 2026-02-26 | 45.08 | 45.38 | 44.80 | 45.33 | +0.492% | 19,366 | +18.217% |
| 2026-02-25 | 44.93 | 45.23 | 44.65 | 45.11 | +1.760% | 15,000 | +18.798% |
| 2026-02-24 | 43.39 | 44.41 | 43.39 | 44.33 | +2.166% | 40,209 | +20.889% |
| 2026-02-23 | 43.63 | 43.76 | 43.20 | 43.39 | -1.744% | 46,918 | +23.508% |
| 2026-02-20 | 44.36 | 44.70 | 43.76 | 44.16 | -1.208% | 15,021 | +21.354% |
| 2026-02-19 | 44.40 | 44.73 | 44.24 | 44.70 | +0.269% | 14,318 | +19.888% |
| 2026-02-18 | 43.50 | 44.79 | 43.50 | 44.58 | +2.980% | 18,936 | +20.211% |
| 2026-02-17 | 43.22 | 43.53 | 42.41 | 43.29 | -0.391% | 21,673 | +23.793% |
| 2026-02-13 | 43.05 | 43.89 | 42.97 | 43.46 | +1.828% | 22,190 | +23.309% |
| 2026-02-12 | 44.11 | 44.11 | 42.58 | 42.68 | -2.978% | 26,693 | +25.562% |
| 2026-02-11 | 45.30 | 45.30 | 43.43 | 43.99 | -3.319% | 34,758 | +21.823% |
| 2026-02-10 | 45.62 | 46.05 | 45.49 | 45.50 | -0.088% | 18,903 | +17.780% |
| 2026-02-09 | 44.15 | 45.58 | 44.15 | 45.54 | +2.939% | 21,892 | +17.677% |
| 2026-02-06 | 42.77 | 44.24 | 42.71 | 44.24 | +6.244% | 30,366 | +21.135% |
| 2026-02-05 | 42.19 | 42.56 | 41.53 | 41.64 | -2.596% | 45,913 | +28.698% |
| 2026-02-04 | 43.81 | 43.81 | 42.08 | 42.75 | -2.442% | 59,779 | +25.357% |
| 2026-02-03 | 44.59 | 44.59 | 42.75 | 43.82 | -1.150% | 34,253 | +22.296% |
| 2026-02-02 | 44.43 | 44.79 | 44.25 | 44.33 | -0.717% | 14,946 | +20.889% |
| 2026-01-30 | 46.02 | 46.13 | 44.60 | 44.65 | -3.187% | 46,125 | +20.022% |
| 2026-01-29 | 47.31 | 47.31 | 45.68 | 46.12 | -2.639% | 41,366 | +16.197% |
| 2026-01-28 | 48.31 | 48.62 | 47.00 | 47.37 | -0.021% | 45,412 | +13.131% |
| 2026-01-27 | 47.60 | 47.74 | 47.00 | 47.38 | -0.190% | 19,842 | +13.107% |
| 2026-01-26 | 47.67 | 48.33 | 47.42 | 47.47 | +0.402% | 19,831 | +12.892% |
| 2026-01-23 | 47.33 | 47.54 | 46.63 | 47.28 | -0.127% | 20,170 | +13.346% |
| 2026-01-22 | 47.71 | 47.96 | 47.24 | 47.34 | +1.043% | 18,656 | +13.202% |
| 2026-01-21 | 47.51 | 47.51 | 45.78 | 46.85 | -0.865% | 24,706 | +14.383% |
| 2026-01-20 | 46.86 | 47.94 | 46.78 | 47.26 | -1.828% | 48,477 | +13.394% |
| 2026-01-16 | 48.04 | 48.65 | 47.61 | 48.14 | +0.880% | 35,408 | +11.321% |
| 2026-01-15 | 48.40 | 48.56 | 47.66 | 47.72 | -0.272% | 57,141 | +12.301% |
| 2026-01-14 | 48.24 | 48.42 | 47.45 | 47.85 | -1.095% | 29,865 | +11.996% |
| 2026-01-13 | 48.56 | 48.76 | 48.02 | 48.38 | -0.083% | 70,455 | +10.769% |
| 2026-01-12 | 47.30 | 48.64 | 47.14 | 48.42 | +2.023% | 46,361 | +10.677% |
| 2026-01-09 | 47.71 | 47.84 | 47.25 | 47.46 | +0.116% | 29,676 | +12.916% |
| 2026-01-08 | 47.70 | 47.73 | 47.18 | 47.41 | -0.514% | 23,662 | +13.047% |
| 2026-01-07 | 47.50 | 48.03 | 47.16 | 47.65 | +0.142% | 17,133 | +12.466% |
| 2026-01-06 | 47.12 | 47.58 | 46.60 | 47.58 | +1.683% | 31,894 | +12.625% |
| 2026-01-05 | 47.73 | 47.82 | 46.66 | 46.80 | -0.479% | 68,307 | +14.521% |
| 2026-01-02 | 46.25 | 47.17 | 46.14 | 47.02 | +3.001% | 51,559 | +13.973% |
| 2025-12-31 | 46.20 | 46.27 | 45.56 | 45.65 | -1.233% | 39,355 | +17.393% |
| 2025-12-30 | 46.59 | 46.75 | 46.22 | 46.22 | -0.688% | 38,229 | +15.945% |
| 2025-12-29 | 46.02 | 46.74 | 46.02 | 46.54 | -0.021% | 82,683 | +15.148% |
| 2025-12-26 | 46.91 | 46.91 | 46.30 | 46.55 | -0.725% | 29,786 | +15.124% |
| 2025-12-24 | 46.80 | 46.96 | 46.60 | 46.89 | +0.085% | 18,747 | +14.289% |
| 2025-12-23 | 47.24 | 47.24 | 46.45 | 46.85 | -1.638% | 19,833 | +14.386% |
| 2025-12-22 | 47.28 | 47.86 | 47.19 | 47.63 | +1.708% | 64,470 | +12.513% |
| 2025-12-19 | 45.95 | 46.98 | 45.95 | 46.83 | +2.641% | 56,606 | +14.435% |
| 2025-12-18 | 46.02 | 46.40 | 45.61 | 45.63 | +0.695% | 37,547 | +17.458% |
| 2025-12-17 | 46.11 | 46.43 | 45.24 | 45.31 | -1.457% | 51,500 | +18.274% |
| 2025-12-16 | 45.49 | 46.04 | 45.49 | 45.98 | +0.459% | 45,875 | +16.551% |
| 2025-12-15 | 46.67 | 46.67 | 45.75 | 45.77 | -1.853% | 59,055 | +17.085% |
| 2025-12-12 | 48.31 | 48.39 | 46.55 | 46.63 | -3.629% | 49,026 | +14.916% |
| 2025-12-11 | 47.79 | 48.50 | 47.35 | 48.39 | +0.269% | 23,094 | +10.746% |
| 2025-12-10 | 48.00 | 48.55 | 47.63 | 48.26 | +0.437% | 84,083 | +11.044% |
| 2025-12-09 | 47.37 | 48.24 | 47.37 | 48.05 | +0.403% | 42,551 | +11.530% |
| 2025-12-08 | 47.58 | 47.90 | 47.21 | 47.86 | +0.562% | 61,981 | +11.979% |
| 2025-12-05 | 47.24 | 47.87 | 47.24 | 47.59 | +1.906% | 57,383 | +12.608% |
| 2025-12-04 | 46.22 | 46.73 | 46.07 | 46.70 | +0.809% | 49,146 | +14.754% |
| 2025-12-03 | 45.70 | 46.39 | 45.50 | 46.33 | +1.679% | 55,573 | +15.683% |
| 2025-12-02 | 46.35 | 46.97 | 45.52 | 45.56 | -1.193% | 90,088 | +17.625% |
| 2025-12-01 | 45.48 | 46.72 | 45.42 | 46.11 | -0.065% | 51,128 | +16.222% |
| 2025-11-28 | 45.70 | 46.26 | 45.46 | 46.14 | +1.563% | 34,155 | +16.147% |
| 2025-11-26 | 45.24 | 45.67 | 45.24 | 45.43 | +0.620% | 42,391 | +17.962% |
| 2025-11-25 | 43.96 | 45.19 | 43.67 | 45.15 | +2.311% | 80,515 | +18.693% |
| 2025-11-24 | 43.45 | 44.20 | 43.45 | 44.13 | +2.153% | 81,565 | +21.437% |
| 2025-11-21 | 42.44 | 43.57 | 41.82 | 43.20 | +1.887% | 178,659 | +24.051% |
| 2025-11-20 | 44.55 | 44.74 | 42.34 | 42.40 | -2.461% | 85,569 | +26.392% |
| 2025-11-19 | 43.39 | 43.80 | 43.23 | 43.47 | +0.485% | 22,163 | +23.280% |
| 2025-11-18 | 42.97 | 43.73 | 42.68 | 43.26 | +0.150% | 39,008 | +23.879% |
| 2025-11-17 | 44.07 | 44.34 | 42.88 | 43.20 | -2.472% | 80,786 | +24.065% |
| 2025-11-14 | 43.23 | 44.93 | 43.16 | 44.29 | +0.408% | 34,058 | +20.998% |
| 2025-11-13 | 45.63 | 45.64 | 43.79 | 44.11 | -4.046% | 51,420 | +21.492% |
| 2025-11-12 | 47.05 | 47.05 | 45.94 | 45.97 | -1.941% | 29,090 | +16.576% |
| 2025-11-11 | 47.10 | 47.21 | 46.80 | 46.88 | -1.139% | 28,197 | +14.313% |
| 2025-11-10 | 47.56 | 47.72 | 47.01 | 47.42 | +2.000% | 44,547 | +13.011% |
| 2025-11-07 | 45.37 | 46.49 | 44.85 | 46.49 | +0.977% | 33,017 | +15.272% |
| 2025-11-06 | 48.04 | 48.04 | 45.90 | 46.04 | -3.923% | 67,905 | +16.399% |
| 2025-11-05 | 47.40 | 48.15 | 47.13 | 47.92 | +1.397% | 40,058 | +11.832% |
| 2025-11-04 | 47.95 | 48.57 | 47.26 | 47.26 | -3.845% | 63,056 | +13.394% |
| 2025-11-03 | 50.00 | 50.08 | 48.91 | 49.15 | +0.429% | 74,535 | +9.034% |
| 2025-10-31 | 48.71 | 49.63 | 48.62 | 48.94 | +2.600% | 58,376 | +9.501% |
| 2025-10-30 | 48.40 | 48.68 | 47.64 | 47.70 | -2.732% | 73,610 | +12.348% |
| 2025-10-29 | 49.33 | 49.62 | 48.68 | 49.04 | -0.386% | 59,634 | +9.278% |
| 2025-10-28 | 50.43 | 50.43 | 49.23 | 49.23 | -2.302% | 106,807 | +8.856% |
| 2025-10-27 | 50.53 | 50.62 | 50.15 | 50.39 | +1.348% | 46,911 | +6.350% |
| 2025-10-24 | 49.85 | 50.00 | 49.66 | 49.72 | +2.073% | 76,325 | +7.784% |
| 2025-10-23 | 48.06 | 48.82 | 48.06 | 48.71 | +1.479% | 23,254 | +10.018% |
| 2025-10-22 | 48.66 | 48.73 | 47.29 | 48.00 | -1.861% | 85,597 | +11.646% |
| 2025-10-21 | 48.86 | 49.28 | 48.31 | 48.91 | +0.390% | 69,232 | +9.569% |
| 2025-10-20 | 48.67 | 49.22 | 48.52 | 48.72 | +1.247% | 45,965 | +9.996% |
| 2025-10-17 | 48.05 | 48.45 | 47.51 | 48.12 | -0.947% | 104,413 | +11.367% |
| 2025-10-16 | 50.38 | 50.38 | 48.41 | 48.58 | -2.567% | 79,007 | +10.313% |
| 2025-10-15 | 50.26 | 50.44 | 49.16 | 49.86 | +1.300% | 52,459 | +7.481% |
| 2025-10-14 | 49.55 | 50.18 | 48.75 | 49.22 | -2.496% | 114,167 | +8.879% |
| 2025-10-13 | 50.49 | 50.71 | 50.07 | 50.48 | +1.795% | 54,930 | +6.161% |
| 2025-10-10 | 52.35 | 52.50 | 49.59 | 49.59 | -5.018% | 193,763 | +8.066% |
| 2025-10-09 | 51.73 | 52.34 | 51.51 | 52.21 | +1.045% | 121,973 | +2.643% |
| 2025-10-08 | 50.52 | 51.71 | 50.36 | 51.67 | +2.601% | 110,816 | +3.716% |
| 2025-10-07 | 50.98 | 51.15 | 49.58 | 50.36 | -0.612% | 285,928 | +6.414% |
| 2025-10-06 | 51.25 | 51.73 | 50.66 | 50.67 | +1.097% | 206,711 | +5.763% |
| 2025-10-03 | 50.89 | 50.95 | 49.83 | 50.12 | -0.634% | 226,630 | +6.923% |
| 2025-10-02 | 49.83 | 50.52 | 49.77 | 50.44 | +2.375% | 110,231 | +6.245% |
| 2025-10-01 | 49.06 | 49.56 | 49.06 | 49.27 | -0.585% | 143,216 | +8.768% |
| 2025-09-30 | 50.04 | 50.18 | 49.08 | 49.56 | -0.482% | 135,052 | +8.132% |
| 2025-09-29 | 50.52 | 50.52 | 49.71 | 49.80 | +0.101% | 299,437 | +7.610% |
| 2025-09-26 | 49.88 | 49.88 | 49.16 | 49.75 | +0.121% | 198,044 | +7.719% |
| 2025-09-25 | 49.43 | 50.18 | 48.90 | 49.69 | -1.389% | 376,360 | +7.849% |
| 2025-09-24 | 51.40 | 51.40 | 50.35 | 50.39 | -1.965% | 445,369 | +6.350% |
| 2025-09-23 | 52.93 | 52.93 | 51.38 | 51.40 | -2.356% | 176,811 | +4.261% |
| 2025-09-22 | 52.61 | 52.77 | 52.17 | 52.64 | -0.978% | 155,062 | +1.805% |
| 2025-09-19 | 53.77 | 53.77 | 52.23 | 53.16 | -1.226% | 182,398 | +0.809% |
| 2025-09-18 | 53.87 | 54.68 | 53.61 | 53.82 | +0.787% | 205,311 | -0.427% |
| 2025-09-17 | 53.01 | 53.66 | 52.50 | 53.40 | +1.079% | 167,809 | +0.356% |
| 2025-09-16 | 52.71 | 52.90 | 52.29 | 52.83 | +0.686% | 194,599 | +1.439% |
| 2025-09-15 | 52.40 | 52.79 | 52.33 | 52.47 | +0.788% | 99,949 | +2.135% |
| 2025-09-12 | 53.17 | 53.17 | 51.98 | 52.06 | -2.032% | 204,732 | +2.939% |
| 2025-09-11 | 52.82 | 53.58 | 52.73 | 53.14 | +1.142% | 96,253 | +0.847% |
| 2025-09-10 | 51.85 | 52.56 | 51.69 | 52.54 | +2.377% | 147,713 | +1.998% |
| 2025-09-09 | 51.01 | 51.32 | 50.78 | 51.32 | +0.766% | 159,796 | +4.423% |
| 2025-09-08 | 50.65 | 51.42 | 50.65 | 50.93 | +1.657% | 391,449 | +5.223% |
| 2025-09-05 | 50.34 | 50.59 | 49.30 | 50.10 | +0.785% | 109,559 | +6.966% |
| 2025-09-04 | 48.89 | 49.78 | 48.67 | 49.71 | +2.024% | 52,990 | +7.805% |
| 2025-09-03 | 49.07 | 49.50 | 48.44 | 48.72 | -0.012% | 82,078 | +9.987% |
| 2025-09-02 | 48.88 | 49.14 | 47.98 | 48.73 | -2.129% | 151,777 | +9.973% |
| 2025-08-29 | 50.16 | 50.26 | 49.37 | 49.79 | -1.112% | 230,006 | +7.632% |
| 2025-08-28 | 49.54 | 50.60 | 49.54 | 50.35 | +2.358% | 419,060 | +6.435% |
| 2025-08-27 | 49.50 | 49.53 | 48.84 | 49.19 | -0.041% | 44,728 | +8.945% |
| 2025-08-26 | 48.98 | 49.37 | 48.98 | 49.21 | +0.480% | 26,203 | +8.901% |
| 2025-08-25 | 49.43 | 49.53 | 48.97 | 48.98 | -1.260% | 38,517 | +9.423% |
| 2025-08-22 | 48.52 | 50.41 | 48.45 | 49.60 | +2.121% | 48,901 | +8.044% |
| 2025-08-21 | 48.07 | 48.80 | 48.07 | 48.57 | +0.413% | 41,327 | +10.336% |
| 2025-08-20 | 48.25 | 48.43 | 47.03 | 48.37 | -0.932% | 112,359 | +10.792% |
| 2025-08-19 | 49.99 | 50.00 | 48.69 | 48.83 | -3.163% | 128,477 | +9.759% |
| 2025-08-18 | 50.24 | 50.51 | 49.85 | 50.42 | +0.418% | 69,781 | +6.287% |
| 2025-08-15 | 49.78 | 50.21 | 49.39 | 50.21 | +0.561% | 33,875 | +6.732% |
| 2025-08-14 | 49.74 | 50.18 | 49.50 | 49.93 | -1.168% | 44,471 | +7.330% |
| 2025-08-13 | 50.37 | 50.67 | 49.99 | 50.52 | -0.237% | 148,740 | +6.077% |
| 2025-08-12 | 49.58 | 50.67 | 49.50 | 50.64 | +2.781% | 201,906 | +5.825% |
| 2025-08-11 | 49.23 | 49.83 | 49.00 | 49.27 | +0.326% | 119,068 | +8.768% |
| 2025-08-08 | 49.08 | 49.32 | 48.76 | 49.11 | +0.532% | 66,004 | +9.122% |
| 2025-08-07 | 49.38 | 49.38 | 48.04 | 48.85 | 0.000% | 48,285 | +9.703% |
| 2025-08-06 | 48.03 | 49.14 | 48.03 | 48.85 | +4.247% | 125,188 | +9.703% |
| 2025-08-05 | 47.51 | 47.93 | 46.80 | 46.86 | -1.389% | 46,597 | +14.362% |
| 2025-08-04 | 46.54 | 47.54 | 46.39 | 47.52 | +3.978% | 40,582 | +12.774% |
| 2025-08-01 | 45.73 | 46.35 | 44.94 | 45.70 | -0.713% | 60,629 | +17.260% |
| 2025-07-31 | 46.36 | 46.63 | 45.77 | 46.03 | -0.260% | 86,219 | +16.424% |
| 2025-07-30 | 45.98 | 46.50 | 45.84 | 46.15 | +0.676% | 29,974 | +16.121% |
| 2025-07-29 | 46.58 | 46.58 | 45.32 | 45.84 | -1.380% | 29,083 | +16.907% |
| 2025-07-28 | 46.70 | 46.89 | 46.30 | 46.48 | +0.229% | 19,647 | +15.293% |
| 2025-07-25 | 46.10 | 46.44 | 46.02 | 46.38 | +0.654% | 19,281 | +15.557% |
| 2025-07-24 | 46.41 | 46.41 | 45.86 | 46.07 | -0.531% | 37,176 | +16.313% |
| 2025-07-23 | 46.19 | 46.50 | 45.94 | 46.32 | +0.893% | 20,982 | +15.695% |
| 2025-07-22 | 45.76 | 45.94 | 44.78 | 45.91 | -0.239% | 33,064 | +16.728% |
| 2025-07-21 | 45.55 | 46.57 | 45.55 | 46.02 | +1.713% | 111,760 | +16.449% |
| 2025-07-18 | 45.12 | 45.30 | 44.80 | 45.24 | +0.768% | 22,327 | +18.444% |
| 2025-07-17 | 44.79 | 45.04 | 44.56 | 44.90 | +0.740% | 28,098 | +19.354% |
| 2025-07-16 | 44.57 | 44.65 | 43.73 | 44.57 | +0.723% | 32,156 | +20.238% |
| 2025-07-15 | 44.71 | 44.71 | 44.21 | 44.25 | +0.272% | 31,828 | +21.107% |
| 2025-07-14 | 44.34 | 44.48 | 43.93 | 44.13 | +0.045% | 118,861 | +21.437% |
| 2025-07-11 | 44.11 | 44.50 | 44.11 | 44.11 | -0.787% | 36,358 | +21.492% |
| 2025-07-10 | 45.13 | 45.13 | 44.22 | 44.46 | -0.862% | 47,026 | +20.535% |
| 2025-07-09 | 44.84 | 44.90 | 44.39 | 44.85 | +0.822% | 25,260 | +19.496% |
| 2025-07-08 | 44.99 | 45.00 | 44.41 | 44.48 | -0.689% | 38,011 | +20.478% |
| 2025-07-07 | 45.10 | 45.18 | 44.44 | 44.79 | -1.495% | 39,999 | +19.647% |
| 2025-07-03 | 45.03 | 45.52 | 45.00 | 45.47 | +1.768% | 69,785 | +17.858% |
| 2025-07-02 | 44.26 | 45.13 | 44.26 | 44.68 | +0.790% | 51,854 | +19.942% |
| 2025-07-01 | 44.71 | 44.89 | 43.68 | 44.33 | -1.357% | 23,987 | +20.889% |
| 2025-06-30 | 45.10 | 45.50 | 44.81 | 44.94 | +0.313% | 68,528 | +19.248% |
| 2025-06-27 | 44.99 | 45.17 | 44.40 | 44.80 | -0.118% | 22,343 | +19.621% |
| 2025-06-26 | 44.22 | 44.94 | 44.11 | 44.85 | +2.474% | 39,798 | +19.479% |
| 2025-06-25 | 44.52 | 44.73 | 43.77 | 43.77 | -0.658% | 95,798 | +22.435% |
| 2025-06-24 | 43.61 | 44.20 | 43.61 | 44.06 | +2.010% | 23,441 | +21.630% |
| 2025-06-23 | 43.16 | 43.57 | 42.44 | 43.19 | -0.640% | 32,902 | +24.074% |
| 2025-06-20 | 44.33 | 44.33 | 43.46 | 43.47 | -1.272% | 15,467 | +23.280% |
| 2025-06-18 | 43.70 | 44.30 | 43.70 | 44.03 | +0.847% | 15,160 | +21.712% |
| 2025-06-17 | 43.69 | 44.09 | 43.62 | 43.66 | -0.840% | 18,744 | +22.744% |
| 2025-06-16 | 43.60 | 44.29 | 43.58 | 44.03 | +2.205% | 30,928 | +21.712% |
| 2025-06-13 | 43.21 | 43.83 | 43.00 | 43.08 | -2.113% | 68,676 | +24.396% |
| 2025-06-12 | 43.57 | 44.03 | 43.57 | 44.01 | +0.137% | 53,345 | +21.768% |
| 2025-06-11 | 44.00 | 44.35 | 43.62 | 43.95 | +0.342% | 236,497 | +21.934% |
| 2025-06-10 | 43.98 | 43.98 | 43.46 | 43.80 | -0.455% | 68,511 | +22.352% |
| 2025-06-09 | 43.96 | 44.22 | 43.57 | 44.00 | +0.591% | 292,627 | +21.795% |
| 2025-06-06 | 43.67 | 43.90 | 43.18 | 43.74 | +1.371% | 19,775 | +22.516% |
| 2025-06-05 | 43.75 | 43.97 | 42.96 | 43.15 | -1.100% | 70,613 | +24.195% |
| 2025-06-04 | 43.57 | 43.86 | 43.39 | 43.63 | +0.419% | 12,325 | +22.828% |
| 2025-06-03 | 43.41 | 43.51 | 43.22 | 43.45 | +0.504% | 6,092 | +23.343% |
| 2025-06-02 | 42.65 | 43.30 | 42.24 | 43.23 | +1.194% | 12,326 | +23.965% |
| 2025-05-30 | 42.61 | 42.72 | 42.07 | 42.72 | -0.582% | 9,299 | +25.445% |
| 2025-05-29 | 43.73 | 43.73 | 42.85 | 42.97 | -0.590% | 7,574 | +24.715% |
| 2025-05-28 | 43.85 | 43.85 | 43.18 | 43.22 | -1.538% | 10,771 | +23.979% |
| 2025-05-27 | 43.70 | 44.07 | 43.70 | 43.90 | +2.147% | 9,499 | +22.073% |
| 2025-05-23 | 42.00 | 43.10 | 42.00 | 42.98 | +0.180% | 8,379 | +24.694% |
| 2025-05-22 | 42.57 | 43.23 | 42.57 | 42.90 | +0.398% | 16,161 | +24.918% |
| 2025-05-21 | 43.44 | 43.74 | 42.55 | 42.73 | -2.310% | 7,455 | +25.415% |
| 2025-05-20 | 43.53 | 43.88 | 43.53 | 43.74 | +0.391% | 8,320 | +22.518% |
| 2025-05-19 | 43.03 | 43.57 | 43.03 | 43.57 | -1.179% | 5,665 | +22.997% |
| 2025-05-16 | 43.85 | 44.09 | 43.51 | 44.09 | +0.971% | 17,013 | +21.547% |
| 2025-05-15 | 43.38 | 43.84 | 43.31 | 43.67 | +0.427% | 13,295 | +22.728% |
| 2025-05-14 | 43.48 | 43.78 | 43.11 | 43.48 | +0.184% | 13,335 | +23.252% |
| 2025-05-13 | 42.73 | 43.64 | 42.73 | 43.40 | +2.166% | 37,154 | +23.479% |
| 2025-05-12 | 42.28 | 42.55 | 41.91 | 42.48 | +4.003% | 40,703 | +26.153% |
| 2025-05-09 | 41.01 | 41.12 | 40.67 | 40.84 | +0.209% | 5,210 | +31.203% |
| 2025-05-08 | 40.58 | 41.23 | 40.48 | 40.76 | +0.841% | 20,495 | +31.477% |
| 2025-05-07 | 40.10 | 40.42 | 39.76 | 40.42 | +1.405% | 12,831 | +32.583% |
| 2025-05-06 | 39.43 | 40.14 | 38.98 | 39.86 | -0.200% | 19,447 | +34.446% |
| 2025-05-05 | 39.75 | 40.31 | 39.75 | 39.94 | -0.324% | 15,220 | +34.176% |
| 2025-05-02 | 39.61 | 40.27 | 39.61 | 40.07 | +3.114% | 34,038 | +33.741% |
| 2025-05-01 | 38.71 | 39.33 | 38.71 | 38.86 | +1.304% | 41,179 | +37.905% |
| 2025-04-30 | 37.85 | 38.39 | 37.77 | 38.36 | -1.233% | 7,664 | +39.704% |
| 2025-04-29 | 38.69 | 39.02 | 38.52 | 38.84 | +0.052% | 8,780 | +37.982% |
| 2025-04-28 | 38.87 | 38.88 | 38.34 | 38.82 | +0.254% | 37,592 | +38.054% |
| 2025-04-25 | 38.28 | 38.80 | 38.28 | 38.72 | +1.176% | 9,791 | +38.404% |
| 2025-04-24 | 37.46 | 38.27 | 37.46 | 38.27 | +3.600% | 27,746 | +40.031% |
| 2025-04-23 | 37.05 | 37.91 | 36.77 | 36.94 | +3.677% | 12,820 | +45.073% |
| 2025-04-22 | 35.11 | 35.84 | 35.11 | 35.63 | +3.066% | 32,846 | +50.407% |
| 2025-04-21 | 35.54 | 35.63 | 34.13 | 34.57 | -3.812% | 26,661 | +55.019% |
| 2025-04-17 | 35.95 | 36.11 | 35.69 | 35.94 | +0.813% | 10,621 | +49.110% |
| 2025-04-16 | 35.63 | 36.10 | 35.18 | 35.65 | -1.655% | 4,789 | +50.323% |
| 2025-04-15 | 36.17 | 36.40 | 36.04 | 36.25 | +0.332% | 12,161 | +47.834% |
| 2025-04-14 | 36.55 | 36.61 | 35.65 | 36.13 | 0.000% | 12,815 | +48.325% |