IPOS
Renaissance International IPO ETF
stockNYSEETF
At CloseOct 2, 2026
21.21USD0.000%(0.00)488
20.59Bid22.45Ask1.86SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
21.21USD-0.818%(-0.17)
IPOS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.22 | 21.22 | 21.15 | 21.21 | +0.474% | 1,664 | 0.000% |
| 2026-10-01 | 21.03 | 21.14 | 21.03 | 21.11 | -0.459% | 1,182 | +0.474% |
| 2026-09-30 | 21.41 | 21.41 | 21.21 | 21.21 | +0.627% | 476 | +0.013% |
| 2026-09-29 | 21.15 | 21.23 | 21.03 | 21.07 | +0.429% | 1,351 | +0.641% |
| 2026-09-28 | 20.96 | 21.15 | 20.95 | 20.98 | -2.870% | 1,367 | +1.072% |
| 2026-09-25 | 21.61 | 21.74 | 21.61 | 21.61 | -0.046% | 1,890 | -1.829% |
| 2026-09-24 | 21.64 | 21.65 | 21.56 | 21.61 | -1.369% | 2,376 | -1.874% |
| 2026-09-23 | 21.94 | 21.94 | 21.91 | 21.91 | -2.708% | 428 | -3.217% |
| 2026-09-22 | 22.52 | 22.58 | 22.32 | 22.52 | +0.128% | 654 | -5.838% |
| 2026-09-21 | 22.90 | 22.90 | 22.46 | 22.50 | +0.891% | 2,071 | -5.718% |
| 2026-09-18 | 22.20 | 22.30 | 22.20 | 22.30 | +0.917% | 468 | -4.878% |
| 2026-09-17 | 22.05 | 22.14 | 22.02 | 22.09 | +0.551% | 1,314 | -4.005% |
| 2026-09-16 | 22.10 | 22.27 | 21.97 | 21.97 | -1.040% | 4,466 | -3.476% |
| 2026-09-15 | 22.25 | 22.25 | 22.18 | 22.20 | -1.290% | 1,125 | -4.480% |
| 2026-09-14 | 22.55 | 22.59 | 22.50 | 22.50 | -0.750% | 801 | -5.712% |
| 2026-09-11 | 22.73 | 22.80 | 22.66 | 22.66 | -0.548% | 1,076 | -6.420% |
| 2026-09-10 | 22.97 | 22.97 | 22.46 | 22.79 | -1.832% | 3,635 | -6.933% |
| 2026-09-09 | 23.46 | 23.46 | 23.17 | 23.22 | -0.589% | 2,188 | -8.637% |
| 2026-09-08 | 23.43 | 23.59 | 23.35 | 23.35 | +0.591% | 2,246 | -9.175% |
| 2026-09-04 | 23.33 | 23.33 | 23.22 | 23.22 | +0.440% | 483 | -8.639% |
| 2026-09-03 | 23.01 | 23.17 | 22.86 | 23.11 | +1.314% | 1,548 | -8.236% |
| 2026-09-02 | 22.86 | 22.92 | 22.81 | 22.81 | +0.193% | 1,068 | -7.030% |
| 2026-09-01 | 22.97 | 22.97 | 22.77 | 22.77 | -2.353% | 958 | -6.851% |
| 2026-08-31 | 23.26 | 23.32 | 23.19 | 23.32 | +0.021% | 4,360 | -9.043% |
| 2026-08-28 | 23.63 | 23.63 | 23.31 | 23.31 | -1.302% | 584 | -9.024% |
| 2026-08-27 | 23.74 | 23.74 | 23.62 | 23.62 | -0.164% | 602 | -10.208% |
| 2026-08-26 | 23.80 | 23.80 | 23.56 | 23.66 | +0.019% | 4,635 | -10.355% |
| 2026-08-25 | 23.53 | 23.69 | 23.53 | 23.66 | +1.157% | 1,216 | -10.338% |
| 2026-08-24 | 23.41 | 23.51 | 23.00 | 23.39 | -1.188% | 3,412 | -9.301% |
| 2026-08-21 | 23.69 | 23.84 | 23.67 | 23.67 | +1.737% | 1,745 | -10.379% |
| 2026-08-20 | 23.38 | 23.38 | 23.26 | 23.26 | +0.074% | 535 | -8.822% |
| 2026-08-19 | 23.45 | 23.45 | 23.18 | 23.25 | -0.299% | 5,926 | -8.755% |
| 2026-08-18 | 23.68 | 23.68 | 23.31 | 23.31 | -2.429% | 1,233 | -9.027% |
| 2026-08-17 | 24.12 | 24.12 | 23.82 | 23.89 | +1.357% | 5,533 | -11.237% |
| 2026-08-14 | 23.72 | 23.72 | 23.51 | 23.57 | -0.199% | 561 | -10.032% |
| 2026-08-13 | 23.69 | 23.69 | 23.62 | 23.62 | +0.069% | 866 | -10.211% |
| 2026-08-12 | 23.83 | 23.83 | 23.61 | 23.61 | +1.968% | 742 | -10.149% |
| 2026-08-11 | 23.34 | 23.34 | 23.15 | 23.15 | -1.097% | 737 | -8.380% |
| 2026-08-10 | 23.41 | 23.41 | 23.41 | 23.41 | -0.482% | 313 | -9.385% |
| 2026-08-07 | 23.77 | 23.77 | 23.48 | 23.52 | -0.021% | 676 | -9.821% |
| 2026-08-06 | 23.30 | 23.56 | 23.30 | 23.52 | -1.190% | 850 | -9.841% |
| 2026-08-05 | 23.81 | 23.81 | 23.81 | 23.81 | +1.850% | 239 | -10.913% |
| 2026-08-04 | 23.14 | 23.38 | 23.14 | 23.38 | +3.519% | 23,413 | -9.265% |
| 2026-08-03 | 22.88 | 22.88 | 22.56 | 22.58 | +0.943% | 2,041 | -6.072% |
| 2026-07-31 | 22.37 | 22.37 | 22.37 | 22.37 | +0.989% | 109 | -5.186% |
| 2026-07-30 | 22.00 | 22.30 | 21.96 | 22.15 | +3.595% | 7,312 | -4.249% |
| 2026-07-29 | 21.38 | 21.63 | 21.36 | 21.38 | -2.473% | 1,165 | -0.806% |
| 2026-07-28 | 21.68 | 21.92 | 21.68 | 21.92 | -2.881% | 2,526 | -3.260% |
| 2026-07-27 | 22.70 | 22.70 | 22.54 | 22.58 | -0.472% | 1,804 | -6.047% |
| 2026-07-24 | 22.83 | 22.83 | 22.68 | 22.68 | -0.929% | 994 | -6.490% |
| 2026-07-23 | 23.00 | 23.00 | 22.87 | 22.89 | -2.105% | 2,783 | -7.359% |
| 2026-07-22 | 23.30 | 23.39 | 23.27 | 23.39 | +1.308% | 1,930 | -9.309% |
| 2026-07-21 | 23.08 | 23.31 | 23.04 | 23.09 | +2.939% | 2,306 | -8.122% |
| 2026-07-20 | 22.61 | 22.68 | 22.43 | 22.43 | -0.696% | 3,977 | -5.422% |
| 2026-07-17 | 22.34 | 22.63 | 22.30 | 22.58 | -2.714% | 2,967 | -6.080% |
| 2026-07-16 | 23.21 | 23.30 | 23.19 | 23.21 | -2.712% | 3,197 | -8.629% |
| 2026-07-15 | 24.00 | 24.00 | 23.84 | 23.86 | +1.087% | 1,742 | -11.106% |
| 2026-07-14 | 23.78 | 23.78 | 23.60 | 23.60 | +0.482% | 347 | -10.140% |
| 2026-07-13 | 23.79 | 23.79 | 23.44 | 23.49 | -3.787% | 2,082 | -9.707% |
| 2026-07-10 | 24.41 | 24.41 | 24.41 | 24.41 | -1.473% | 183 | -13.127% |
| 2026-07-09 | 24.74 | 25.05 | 24.52 | 24.78 | +3.019% | 4,317 | -14.407% |
| 2026-07-08 | 24.00 | 24.05 | 23.84 | 24.05 | -1.458% | 669 | -11.822% |
| 2026-07-07 | 24.18 | 24.41 | 24.18 | 24.41 | -3.539% | 1,085 | -13.108% |
| 2026-07-06 | 25.21 | 25.30 | 25.13 | 25.30 | +3.055% | 2,446 | -16.183% |
| 2026-07-02 | 25.00 | 25.07 | 24.43 | 24.55 | -2.909% | 12,766 | -13.622% |
| 2026-07-01 | 25.41 | 25.51 | 25.29 | 25.29 | -1.344% | 3,580 | -16.134% |
| 2026-06-30 | 25.63 | 25.72 | 25.58 | 25.64 | +1.241% | 2,737 | -17.262% |
| 2026-06-29 | 25.32 | 25.32 | 24.78 | 25.32 | +1.395% | 4,754 | -16.235% |
| 2026-06-26 | 24.79 | 25.07 | 24.00 | 24.97 | -1.775% | 13,938 | -15.067% |
| 2026-06-25 | 25.74 | 25.74 | 25.28 | 25.42 | +2.238% | 2,541 | -16.574% |
| 2026-06-24 | 25.15 | 25.35 | 24.87 | 24.87 | -0.406% | 4,143 | -14.707% |
| 2026-06-23 | 25.04 | 25.50 | 24.93 | 24.97 | -4.558% | 8,272 | -15.053% |
| 2026-06-22 | 25.97 | 26.25 | 25.89 | 26.16 | +1.853% | 9,299 | -18.924% |
| 2026-06-18 | 25.36 | 25.74 | 25.30 | 25.68 | +4.719% | 13,242 | -17.422% |
| 2026-06-17 | 25.13 | 25.23 | 24.47 | 24.53 | +0.219% | 14,213 | -13.525% |
| 2026-06-16 | 24.95 | 25.15 | 24.46 | 24.47 | -2.343% | 4,678 | -13.336% |
| 2026-06-15 | 24.87 | 25.18 | 24.79 | 25.06 | +5.902% | 8,369 | -15.366% |
| 2026-06-12 | 23.40 | 23.77 | 23.40 | 23.66 | +1.693% | 1,800 | -10.371% |
| 2026-06-11 | 22.38 | 23.27 | 22.26 | 23.27 | +7.401% | 11,285 | -8.854% |
| 2026-06-10 | 21.72 | 22.23 | 21.61 | 21.67 | -2.635% | 1,738 | -2.109% |
| 2026-06-09 | 22.76 | 22.93 | 22.10 | 22.25 | -2.205% | 3,390 | -4.688% |
| 2026-06-08 | 22.43 | 22.75 | 22.43 | 22.75 | +3.406% | 3,711 | -6.790% |
| 2026-06-05 | 22.93 | 22.93 | 21.99 | 22.01 | -6.008% | 3,232 | -3.615% |
| 2026-06-04 | 23.15 | 23.48 | 23.15 | 23.41 | -1.120% | 2,543 | -9.405% |
| 2026-06-03 | 23.57 | 23.82 | 23.57 | 23.68 | +0.434% | 9,933 | -10.419% |
| 2026-06-02 | 23.54 | 23.65 | 23.28 | 23.57 | +1.588% | 3,322 | -10.031% |
| 2026-06-01 | 22.87 | 23.21 | 22.87 | 23.21 | +2.546% | 874 | -8.602% |
| 2026-05-29 | 22.73 | 22.73 | 22.52 | 22.63 | +0.422% | 3,634 | -6.275% |
| 2026-05-28 | 22.14 | 22.54 | 22.14 | 22.54 | +2.038% | 1,154 | -5.880% |
| 2026-05-27 | 22.38 | 22.38 | 22.09 | 22.09 | -2.786% | 2,957 | -3.962% |
| 2026-05-26 | 21.75 | 22.80 | 21.75 | 22.72 | +5.015% | 12,108 | -6.638% |
| 2026-05-22 | 21.57 | 21.75 | 21.57 | 21.63 | -0.278% | 3,204 | -1.955% |
| 2026-05-21 | 21.41 | 21.74 | 21.41 | 21.69 | +1.980% | 544 | -2.228% |
| 2026-05-20 | 21.04 | 21.27 | 20.95 | 21.27 | +0.989% | 1,274 | -0.293% |
| 2026-05-19 | 20.92 | 21.11 | 20.79 | 21.06 | -1.992% | 1,183 | +0.694% |
| 2026-05-18 | 21.78 | 21.85 | 21.49 | 21.49 | -0.106% | 2,474 | -1.313% |
| 2026-05-15 | 21.48 | 21.58 | 21.48 | 21.52 | +0.162% | 1,800 | -1.418% |
| 2026-05-14 | 21.51 | 21.60 | 21.48 | 21.48 | -2.522% | 419 | -1.257% |
| 2026-05-13 | 21.82 | 22.04 | 21.82 | 22.04 | +3.159% | 3,640 | -3.748% |
| 2026-05-12 | 21.65 | 21.65 | 20.90 | 21.36 | -4.017% | 10,981 | -0.707% |
| 2026-05-11 | 22.15 | 22.26 | 22.09 | 22.26 | -1.093% | 4,046 | -4.696% |
| 2026-05-08 | 22.22 | 22.52 | 22.16 | 22.50 | +1.555% | 3,145 | -5.738% |
| 2026-05-07 | 22.32 | 22.41 | 21.87 | 22.16 | -3.310% | 4,983 | -4.272% |
| 2026-05-06 | 22.33 | 22.99 | 22.22 | 22.91 | +6.606% | 26,376 | -7.441% |
| 2026-05-05 | 21.15 | 21.50 | 19.24 | 21.50 | +0.386% | 13,120 | -1.326% |
| 2026-05-04 | 21.07 | 21.47 | 21.06 | 21.41 | +0.805% | 5,044 | -0.945% |
| 2026-05-01 | 20.83 | 21.24 | 20.83 | 21.24 | +0.420% | 860 | -0.147% |
| 2026-04-30 | 20.89 | 21.15 | 20.89 | 21.15 | +2.288% | 957 | +0.272% |
| 2026-04-29 | 20.60 | 20.68 | 20.55 | 20.68 | +0.118% | 2,666 | +2.566% |
| 2026-04-28 | 20.69 | 20.69 | 20.64 | 20.66 | -2.353% | 670 | +2.687% |
| 2026-04-27 | 21.10 | 21.15 | 20.96 | 21.15 | +0.895% | 1,426 | +0.271% |
| 2026-04-24 | 20.73 | 20.96 | 20.70 | 20.96 | +0.740% | 857 | +1.169% |
| 2026-04-23 | 21.08 | 21.08 | 20.69 | 20.81 | -0.999% | 1,164 | +1.918% |
| 2026-04-22 | 20.94 | 21.17 | 20.92 | 21.02 | +1.184% | 1,796 | +0.900% |
| 2026-04-21 | 20.92 | 21.17 | 20.77 | 20.77 | -0.113% | 4,130 | +2.094% |
| 2026-04-20 | 20.86 | 20.86 | 20.80 | 20.80 | -1.505% | 953 | +1.979% |
| 2026-04-17 | 21.11 | 21.23 | 21.08 | 21.12 | +0.071% | 2,366 | +0.444% |
| 2026-04-16 | 21.07 | 21.10 | 21.02 | 21.10 | +0.635% | 1,673 | +0.515% |
| 2026-04-15 | 21.00 | 21.03 | 20.81 | 20.97 | -1.123% | 6,735 | +1.153% |
| 2026-04-14 | 21.04 | 21.25 | 21.01 | 21.21 | +2.375% | 3,334 | +0.017% |
| 2026-04-13 | 20.32 | 20.71 | 20.32 | 20.71 | +0.971% | 3,714 | +2.393% |
| 2026-04-10 | 20.00 | 20.61 | 20.00 | 20.52 | +2.601% | 5,517 | +3.388% |
| 2026-04-09 | 19.87 | 20.00 | 19.78 | 20.00 | +0.204% | 2,531 | +6.077% |
| 2026-04-08 | 20.00 | 20.00 | 19.88 | 19.95 | +6.442% | 3,191 | +6.293% |
| 2026-04-07 | 18.52 | 18.75 | 18.52 | 18.75 | -0.337% | 727 | +13.141% |
| 2026-04-06 | 18.55 | 18.81 | 18.55 | 18.81 | +1.610% | 2,500 | +12.759% |
| 2026-04-02 | 18.53 | 18.53 | 18.50 | 18.51 | -1.725% | 739 | +14.574% |
| 2026-04-01 | 18.83 | 18.84 | 18.76 | 18.84 | +3.334% | 1,883 | +12.598% |
| 2026-03-31 | 17.82 | 18.23 | 17.79 | 18.23 | +3.238% | 4,642 | +16.352% |
| 2026-03-30 | 17.77 | 17.84 | 17.61 | 17.66 | +0.727% | 3,418 | +20.119% |
| 2026-03-27 | 17.83 | 17.83 | 17.52 | 17.53 | -1.033% | 5,635 | +20.993% |
| 2026-03-26 | 18.06 | 18.11 | 17.71 | 17.71 | -4.995% | 14,244 | +19.743% |
| 2026-03-25 | 18.69 | 18.72 | 18.54 | 18.64 | +1.783% | 3,701 | +13.762% |
| 2026-03-24 | 17.79 | 18.35 | 17.75 | 18.32 | +0.934% | 3,700 | +15.790% |
| 2026-03-23 | 18.65 | 18.69 | 17.89 | 18.15 | +0.973% | 6,624 | +16.872% |
| 2026-03-20 | 18.36 | 18.36 | 17.97 | 17.97 | -3.184% | 427 | +18.009% |
| 2026-03-19 | 18.17 | 18.63 | 18.04 | 18.56 | -0.189% | 6,268 | +14.252% |
| 2026-03-18 | 18.77 | 18.82 | 18.60 | 18.60 | -0.445% | 1,996 | +14.035% |
| 2026-03-17 | 19.19 | 19.19 | 18.68 | 18.68 | -1.563% | 1,650 | +13.528% |
| 2026-03-16 | 19.01 | 19.01 | 18.95 | 18.98 | +3.192% | 1,304 | +11.754% |
| 2026-03-13 | 18.70 | 18.74 | 18.39 | 18.39 | -2.179% | 3,437 | +15.321% |
| 2026-03-12 | 18.60 | 19.30 | 18.60 | 18.80 | -1.613% | 2,752 | +12.808% |
| 2026-03-11 | 19.07 | 19.12 | 19.07 | 19.11 | +0.738% | 4,455 | +10.989% |
| 2026-03-10 | 18.84 | 19.12 | 18.84 | 18.97 | +1.546% | 5,008 | +11.808% |
| 2026-03-09 | 18.39 | 18.69 | 18.08 | 18.68 | -3.706% | 10,407 | +13.537% |
| 2026-03-06 | 19.46 | 19.46 | 18.67 | 19.40 | -8.330% | 28,585 | +9.330% |
| 2026-03-05 | 18.60 | 21.28 | 18.60 | 21.16 | +4.611% | 11,808 | +0.223% |
| 2026-03-04 | 19.46 | 20.23 | 18.96 | 20.23 | +6.442% | 16,766 | +4.844% |
| 2026-03-03 | 21.10 | 21.10 | 18.27 | 19.01 | -9.064% | 37,410 | +11.598% |
| 2026-03-02 | 21.95 | 22.83 | 19.72 | 20.90 | +4.762% | 42,932 | +1.483% |
| 2026-02-27 | 20.21 | 20.21 | 19.74 | 19.95 | -0.250% | 10,908 | +6.316% |
| 2026-02-26 | 20.46 | 20.46 | 19.76 | 20.00 | -1.913% | 30,054 | +6.050% |
| 2026-02-25 | 20.49 | 20.49 | 20.20 | 20.39 | -2.300% | 31,663 | +4.022% |
| 2026-02-24 | 21.53 | 21.53 | 18.41 | 20.87 | +4.422% | 48,152 | +1.629% |
| 2026-02-23 | 20.20 | 20.20 | 19.99 | 19.99 | -1.520% | 4,281 | +6.123% |
| 2026-02-20 | 19.64 | 20.31 | 19.64 | 20.29 | +1.474% | 5,275 | +4.510% |
| 2026-02-19 | 19.98 | 20.15 | 19.94 | 20.00 | -1.089% | 3,802 | +6.051% |
| 2026-02-18 | 20.05 | 20.28 | 20.05 | 20.22 | +0.238% | 1,100 | +4.896% |
| 2026-02-17 | 20.28 | 20.28 | 19.98 | 20.17 | -0.582% | 12,238 | +5.146% |
| 2026-02-13 | 20.40 | 20.40 | 20.14 | 20.29 | +0.380% | 9,578 | +4.534% |
| 2026-02-12 | 19.33 | 20.68 | 19.33 | 20.21 | +4.591% | 23,442 | +4.932% |
| 2026-02-11 | 19.25 | 19.38 | 19.25 | 19.33 | -0.503% | 829 | +9.750% |
| 2026-02-10 | 19.24 | 19.47 | 19.24 | 19.42 | +1.961% | 5,861 | +9.198% |
| 2026-02-09 | 19.21 | 19.43 | 18.73 | 19.05 | +0.950% | 9,341 | +11.339% |
| 2026-02-06 | 19.11 | 19.22 | 18.87 | 18.87 | +2.164% | 4,235 | +12.396% |
| 2026-02-05 | 18.53 | 18.53 | 18.47 | 18.47 | -2.381% | 1,053 | +14.829% |
| 2026-02-04 | 18.99 | 19.05 | 18.89 | 18.92 | +1.019% | 1,414 | +12.095% |
| 2026-02-03 | 18.82 | 18.86 | 18.70 | 18.73 | +0.905% | 2,044 | +13.237% |
| 2026-02-02 | 18.60 | 18.78 | 18.50 | 18.56 | -3.568% | 4,370 | +14.261% |
| 2026-01-30 | 19.46 | 19.46 | 19.23 | 19.25 | +0.148% | 3,135 | +10.185% |
| 2026-01-29 | 19.10 | 19.22 | 19.03 | 19.22 | -1.855% | 2,161 | +10.348% |
| 2026-01-28 | 19.65 | 19.65 | 19.52 | 19.58 | +0.484% | 1,186 | +8.301% |
| 2026-01-27 | 19.45 | 19.49 | 19.45 | 19.49 | +1.627% | 1,626 | +8.825% |
| 2026-01-26 | 19.20 | 19.20 | 19.16 | 19.18 | +0.584% | 3,101 | +10.595% |
| 2026-01-23 | 18.83 | 19.25 | 18.83 | 19.07 | +0.642% | 5,854 | +11.241% |
| 2026-01-22 | 19.00 | 19.05 | 18.95 | 18.95 | +0.583% | 2,619 | +11.955% |
| 2026-01-21 | 18.86 | 19.01 | 18.69 | 18.84 | +2.589% | 2,593 | +12.608% |
| 2026-01-20 | 18.41 | 18.41 | 18.27 | 18.36 | -0.782% | 1,351 | +15.523% |
| 2026-01-16 | 18.51 | 18.54 | 18.50 | 18.50 | +0.844% | 863 | +14.620% |
| 2026-01-15 | 18.35 | 18.35 | 18.35 | 18.35 | +1.129% | 200 | +15.587% |
| 2026-01-14 | 18.11 | 18.14 | 18.11 | 18.14 | -0.384% | 417 | +16.892% |
| 2026-01-13 | 18.51 | 18.51 | 18.21 | 18.21 | -1.594% | 1,964 | +16.442% |
| 2026-01-12 | 18.55 | 18.55 | 18.51 | 18.51 | +0.513% | 957 | +14.587% |
| 2026-01-09 | 18.43 | 18.49 | 18.42 | 18.42 | +1.286% | 1,354 | +15.175% |
| 2026-01-08 | 18.24 | 18.29 | 18.17 | 18.18 | -0.128% | 1,376 | +16.656% |
| 2026-01-07 | 18.20 | 18.23 | 18.18 | 18.20 | +1.056% | 1,057 | +16.506% |
| 2026-01-06 | 17.99 | 18.02 | 17.97 | 18.01 | +1.663% | 2,370 | +17.737% |
| 2026-01-05 | 17.61 | 17.74 | 17.54 | 17.72 | +2.799% | 5,239 | +19.695% |
| 2026-01-02 | 17.24 | 17.24 | 17.24 | 17.24 | +2.036% | 27 | +23.045% |
| 2025-12-31 | 17.10 | 17.10 | 16.89 | 16.89 | -0.684% | 1,958 | +25.551% |
| 2025-12-30 | 17.08 | 17.08 | 16.98 | 17.01 | -0.256% | 331 | +24.691% |
| 2025-12-29 | 17.06 | 17.11 | 17.02 | 17.05 | -1.907% | 1,579 | +24.373% |
| 2025-12-26 | 17.40 | 17.43 | 17.34 | 17.39 | +1.282% | 1,654 | +22.001% |
| 2025-12-24 | 17.21 | 17.21 | 17.16 | 17.16 | +0.789% | 335 | +23.565% |
| 2025-12-23 | 16.98 | 17.03 | 16.93 | 17.03 | -0.230% | 857 | +24.540% |
| 2025-12-22 | 17.02 | 17.07 | 17.02 | 17.07 | +1.685% | 2,736 | +24.253% |
| 2025-12-19 | 16.87 | 16.87 | 16.77 | 16.79 | +1.368% | 4,975 | +26.347% |
| 2025-12-18 | 16.59 | 16.68 | 16.56 | 16.56 | +0.447% | 1,558 | +28.076% |
| 2025-12-17 | 16.49 | 16.49 | 16.49 | 16.49 | -0.292% | 332 | +28.648% |
| 2025-12-16 | 16.54 | 16.54 | 16.54 | 16.54 | -0.958% | 131 | +28.273% |
| 2025-12-15 | 16.70 | 16.70 | 16.70 | 16.70 | -0.332% | 174 | +27.044% |
| 2025-12-12 | 16.58 | 16.91 | 16.58 | 16.75 | +0.273% | 578 | +26.622% |
| 2025-12-11 | 16.75 | 16.77 | 16.70 | 16.70 | +0.030% | 1,039 | +26.968% |
| 2025-12-10 | 16.67 | 16.74 | 16.67 | 16.70 | -0.121% | 807 | +27.006% |
| 2025-12-09 | 16.78 | 16.78 | 16.67 | 16.72 | +0.029% | 1,404 | +26.853% |
| 2025-12-08 | 16.80 | 16.80 | 16.68 | 16.72 | -0.251% | 327 | +26.890% |
| 2025-12-05 | 16.83 | 16.83 | 16.74 | 16.76 | +1.125% | 732 | +26.572% |
| 2025-12-04 | 16.57 | 16.57 | 16.57 | 16.57 | +0.856% | 153 | +27.995% |
| 2025-12-03 | 16.43 | 16.43 | 16.43 | 16.43 | +0.363% | 126 | +29.091% |
| 2025-12-02 | 16.52 | 16.52 | 16.34 | 16.37 | +0.670% | 1,744 | +29.559% |
| 2025-12-01 | 16.26 | 16.26 | 16.26 | 16.26 | -0.598% | 152 | +30.427% |
| 2025-11-28 | 16.36 | 16.36 | 16.36 | 16.36 | +1.520% | 85 | +29.646% |
| 2025-11-26 | 16.05 | 16.11 | 16.05 | 16.11 | +0.718% | 450 | +31.617% |
| 2025-11-25 | 16.03 | 16.03 | 16.00 | 16.00 | +0.891% | 398 | +32.562% |
| 2025-11-24 | 15.87 | 15.87 | 15.82 | 15.86 | +1.076% | 1,862 | +33.743% |
| 2025-11-21 | 15.65 | 15.69 | 15.65 | 15.69 | -0.430% | 294 | +35.182% |
| 2025-11-20 | 15.99 | 15.99 | 15.66 | 15.76 | -1.915% | 2,734 | +34.601% |
| 2025-11-19 | 16.14 | 16.14 | 16.06 | 16.07 | -0.644% | 458 | +32.023% |
| 2025-11-18 | 16.16 | 16.17 | 16.16 | 16.17 | -1.980% | 239 | +31.173% |
| 2025-11-17 | 16.35 | 16.54 | 16.35 | 16.50 | -0.145% | 6,071 | +28.576% |
| 2025-11-14 | 16.75 | 16.75 | 16.49 | 16.52 | -2.335% | 9,731 | +28.390% |
| 2025-11-13 | 17.13 | 17.13 | 16.89 | 16.91 | -1.542% | 1,986 | +25.392% |
| 2025-11-12 | 17.21 | 17.21 | 17.17 | 17.18 | -1.277% | 747 | +23.458% |
| 2025-11-11 | 17.40 | 17.40 | 17.40 | 17.40 | -0.398% | 268 | +21.880% |
| 2025-11-10 | 17.35 | 17.47 | 17.35 | 17.47 | +2.210% | 246 | +21.396% |
| 2025-11-07 | 17.00 | 17.09 | 17.00 | 17.09 | -0.706% | 1,094 | +24.079% |
| 2025-11-06 | 17.26 | 17.26 | 17.04 | 17.22 | -0.135% | 1,790 | +23.203% |
| 2025-11-05 | 17.24 | 17.24 | 17.24 | 17.24 | +0.554% | 170 | +23.037% |
| 2025-11-04 | 16.97 | 17.23 | 16.96 | 17.14 | -1.811% | 1,472 | +23.718% |
| 2025-11-03 | 17.43 | 17.46 | 17.43 | 17.46 | -0.286% | 212 | +21.478% |
| 2025-10-31 | 17.38 | 17.53 | 17.38 | 17.51 | +0.158% | 2,606 | +21.131% |
| 2025-10-30 | 17.52 | 17.52 | 17.48 | 17.48 | -0.365% | 297 | +21.322% |
| 2025-10-29 | 17.62 | 17.63 | 17.55 | 17.55 | +0.957% | 6,506 | +20.879% |
| 2025-10-28 | 17.39 | 17.39 | 17.38 | 17.38 | -0.378% | 584 | +22.036% |
| 2025-10-27 | 17.43 | 17.58 | 17.43 | 17.45 | +0.844% | 790 | +21.575% |
| 2025-10-24 | 17.30 | 17.30 | 17.30 | 17.30 | +2.579% | 175 | +22.601% |
| 2025-10-23 | 16.95 | 16.95 | 16.86 | 16.86 | -0.413% | 327 | +25.763% |
| 2025-10-22 | 16.87 | 16.93 | 16.84 | 16.93 | -0.616% | 1,570 | +25.244% |
| 2025-10-21 | 17.05 | 17.05 | 16.96 | 17.04 | -1.275% | 1,120 | +24.472% |
| 2025-10-20 | 17.36 | 17.36 | 17.13 | 17.26 | +1.553% | 3,587 | +22.885% |
| 2025-10-17 | 17.01 | 17.01 | 17.00 | 17.00 | -0.937% | 274 | +24.793% |
| 2025-10-16 | 17.18 | 17.18 | 17.16 | 17.16 | +0.712% | 450 | +23.624% |
| 2025-10-15 | 17.09 | 17.09 | 17.04 | 17.04 | +1.372% | 222 | +24.504% |
| 2025-10-14 | 16.79 | 16.94 | 16.79 | 16.80 | -1.001% | 718 | +26.212% |
| 2025-10-13 | 17.02 | 17.19 | 16.91 | 16.98 | +1.953% | 3,866 | +24.948% |
| 2025-10-10 | 17.55 | 17.55 | 16.60 | 16.65 | -4.313% | 3,504 | +27.388% |
| 2025-10-09 | 17.49 | 17.49 | 17.39 | 17.40 | -2.493% | 1,306 | +21.894% |
| 2025-10-08 | 17.84 | 17.85 | 17.84 | 17.85 | +0.852% | 359 | +18.855% |
| 2025-10-07 | 17.84 | 17.84 | 17.69 | 17.69 | -1.655% | 1,564 | +19.868% |
| 2025-10-06 | 18.10 | 18.10 | 17.99 | 17.99 | -1.092% | 1,721 | +17.884% |
| 2025-10-03 | 18.05 | 18.19 | 18.05 | 18.19 | +1.589% | 1,438 | +16.597% |
| 2025-10-02 | 17.91 | 17.91 | 17.91 | 17.91 | +2.811% | 373 | +18.449% |
| 2025-10-01 | 17.42 | 17.42 | 17.42 | 17.42 | -0.646% | 402 | +21.779% |
| 2025-09-30 | 17.51 | 17.70 | 17.47 | 17.53 | +0.833% | 1,395 | +20.993% |
| 2025-09-29 | 17.44 | 17.44 | 17.39 | 17.39 | +1.353% | 334 | +22.000% |
| 2025-09-26 | 17.33 | 17.33 | 17.11 | 17.15 | -1.220% | 2,029 | +23.651% |
| 2025-09-25 | 17.33 | 17.36 | 17.33 | 17.36 | +0.175% | 467 | +22.142% |
| 2025-09-24 | 17.35 | 17.35 | 17.33 | 17.33 | -0.261% | 281 | +22.356% |
| 2025-09-23 | 17.55 | 17.55 | 17.36 | 17.38 | -0.161% | 15,077 | +22.037% |
| 2025-09-22 | 17.41 | 17.41 | 17.33 | 17.41 | +0.566% | 967 | +21.841% |
| 2025-09-19 | 17.26 | 17.33 | 17.26 | 17.31 | -0.144% | 446 | +22.530% |
| 2025-09-18 | 17.40 | 17.40 | 17.34 | 17.34 | +0.735% | 1,630 | +22.354% |
| 2025-09-17 | 17.81 | 17.81 | 17.21 | 17.21 | -0.987% | 1,434 | +23.253% |
| 2025-09-16 | 17.36 | 17.38 | 17.36 | 17.38 | +0.176% | 988 | +22.037% |
| 2025-09-15 | 17.30 | 17.35 | 17.28 | 17.35 | +1.151% | 1,338 | +22.251% |
| 2025-09-12 | 17.13 | 17.19 | 17.13 | 17.15 | +0.747% | 2,687 | +23.659% |
| 2025-09-11 | 16.85 | 17.08 | 16.85 | 17.02 | +2.282% | 1,072 | +24.582% |
| 2025-09-10 | 16.77 | 16.77 | 16.64 | 16.64 | -0.645% | 865 | +27.426% |
| 2025-09-09 | 16.83 | 16.83 | 16.75 | 16.75 | -0.841% | 1,300 | +26.604% |
| 2025-09-08 | 16.80 | 16.90 | 16.79 | 16.90 | +1.499% | 2,496 | +25.539% |
| 2025-09-05 | 16.63 | 16.66 | 16.57 | 16.65 | +2.309% | 1,279 | +27.421% |
| 2025-09-04 | 16.19 | 16.27 | 16.16 | 16.27 | -0.880% | 2,098 | +30.363% |
| 2025-09-03 | 16.42 | 16.42 | 16.41 | 16.41 | -0.277% | 1,335 | +29.216% |
| 2025-09-02 | 16.33 | 16.46 | 16.29 | 16.46 | -0.113% | 2,150 | +28.858% |
| 2025-08-29 | 16.48 | 16.48 | 16.48 | 16.48 | +0.452% | 147 | +28.712% |
| 2025-08-28 | 16.41 | 16.46 | 16.38 | 16.40 | +1.324% | 718 | +29.295% |
| 2025-08-27 | 16.13 | 16.19 | 16.03 | 16.19 | -0.767% | 18,476 | +31.007% |
| 2025-08-26 | 16.32 | 16.32 | 16.32 | 16.32 | +0.643% | 145 | +30.001% |
| 2025-08-25 | 16.34 | 16.34 | 16.21 | 16.21 | -0.939% | 1,568 | +30.837% |
| 2025-08-22 | 16.43 | 16.43 | 16.31 | 16.36 | +1.725% | 1,012 | +29.608% |
| 2025-08-21 | 16.09 | 16.09 | 16.09 | 16.09 | +0.169% | 241 | +31.844% |
| 2025-08-20 | 16.11 | 16.11 | 16.06 | 16.06 | -0.280% | 570 | +32.066% |
| 2025-08-19 | 15.86 | 16.14 | 15.86 | 16.11 | +0.619% | 1,286 | +31.697% |
| 2025-08-18 | 16.15 | 16.15 | 15.68 | 16.01 | -0.262% | 3,341 | +32.512% |
| 2025-08-15 | 15.97 | 16.05 | 15.97 | 16.05 | +0.427% | 376 | +32.164% |
| 2025-08-14 | 16.04 | 16.04 | 15.98 | 15.98 | +0.061% | 1,163 | +32.728% |
| 2025-08-13 | 16.13 | 16.13 | 15.95 | 15.97 | +1.367% | 4,495 | +32.809% |
| 2025-08-12 | 15.78 | 15.78 | 15.76 | 15.76 | +0.095% | 229 | +34.624% |
| 2025-08-11 | 15.71 | 15.74 | 15.70 | 15.74 | -0.189% | 1,093 | +34.752% |
| 2025-08-08 | 15.83 | 15.83 | 15.77 | 15.77 | +0.187% | 1,156 | +34.498% |
| 2025-08-07 | 15.73 | 15.74 | 15.73 | 15.74 | +1.293% | 342 | +34.750% |
| 2025-08-06 | 15.44 | 15.54 | 15.44 | 15.54 | +1.530% | 492 | +36.493% |
| 2025-08-05 | 15.37 | 15.37 | 15.31 | 15.31 | +0.162% | 506 | +38.580% |
| 2025-08-04 | 15.28 | 15.28 | 15.28 | 15.28 | +0.782% | 889 | +38.805% |
| 2025-08-01 | 15.13 | 15.16 | 15.13 | 15.16 | -0.636% | 584 | +39.890% |
| 2025-07-31 | 15.40 | 15.40 | 15.26 | 15.26 | -1.189% | 929 | +39.001% |
| 2025-07-30 | 15.53 | 15.56 | 15.43 | 15.44 | -0.996% | 773 | +37.348% |
| 2025-07-29 | 15.64 | 15.64 | 15.57 | 15.60 | +0.677% | 1,211 | +35.980% |
| 2025-07-28 | 15.71 | 15.71 | 15.49 | 15.49 | -2.576% | 678 | +36.901% |
| 2025-07-25 | 15.84 | 15.90 | 15.84 | 15.90 | +0.748% | 692 | +33.374% |
| 2025-07-24 | 15.71 | 15.79 | 15.71 | 15.78 | +1.349% | 503 | +34.372% |
| 2025-07-23 | 15.55 | 15.59 | 15.54 | 15.57 | +1.528% | 1,015 | +36.185% |
| 2025-07-22 | 15.36 | 15.36 | 15.34 | 15.34 | -0.033% | 551 | +38.266% |
| 2025-07-21 | 15.36 | 15.37 | 15.35 | 15.35 | +0.945% | 1,243 | +38.221% |
| 2025-07-18 | 15.46 | 15.46 | 15.20 | 15.20 | -0.222% | 1,202 | +39.528% |
| 2025-07-17 | 15.25 | 15.25 | 15.24 | 15.24 | +0.263% | 225 | +39.218% |
| 2025-07-16 | 15.14 | 15.22 | 15.10 | 15.20 | +0.033% | 1,386 | +39.584% |
| 2025-07-15 | 15.50 | 15.50 | 15.19 | 15.19 | -0.192% | 4,198 | +39.630% |
| 2025-07-14 | 15.22 | 15.22 | 15.22 | 15.22 | +0.536% | 651 | +39.363% |
| 2025-07-11 | 15.25 | 15.25 | 15.14 | 15.14 | -0.864% | 717 | +40.110% |
| 2025-07-10 | 15.24 | 15.27 | 15.24 | 15.27 | -0.067% | 383 | +38.900% |
| 2025-07-09 | 15.04 | 15.34 | 15.04 | 15.28 | +1.664% | 1,004 | +38.807% |
| 2025-07-08 | 15.04 | 15.04 | 15.03 | 15.03 | +0.603% | 795 | +41.117% |
| 2025-07-07 | 14.97 | 14.97 | 14.89 | 14.94 | +1.415% | 631 | +41.968% |
| 2025-07-03 | 14.82 | 14.84 | 14.73 | 14.73 | +0.196% | 764 | +43.976% |
| 2025-07-02 | 14.70 | 14.70 | 14.70 | 14.70 | -0.339% | 269 | +44.258% |
| 2025-07-01 | 14.69 | 14.75 | 14.69 | 14.75 | +0.391% | 385 | +43.769% |
| 2025-06-30 | 14.73 | 14.73 | 14.68 | 14.70 | +0.167% | 935 | +44.331% |
| 2025-06-27 | 14.65 | 14.67 | 14.64 | 14.67 | +1.134% | 271 | +44.572% |
| 2025-06-26 | 14.53 | 14.53 | 14.51 | 14.51 | +0.079% | 670 | +46.211% |
| 2025-06-25 | 14.52 | 14.52 | 14.49 | 14.49 | -0.138% | 155 | +46.326% |
| 2025-06-24 | 14.52 | 14.52 | 14.52 | 14.52 | +1.971% | 29 | +46.125% |
| 2025-06-23 | 14.13 | 14.23 | 14.13 | 14.23 | +1.527% | 527 | +49.004% |
| 2025-06-20 | 14.24 | 14.25 | 14.02 | 14.02 | -1.461% | 1,631 | +51.280% |
| 2025-06-18 | 14.28 | 14.28 | 14.23 | 14.23 | -0.226% | 365 | +49.069% |
| 2025-06-17 | 14.43 | 14.43 | 14.26 | 14.26 | -1.482% | 257 | +48.731% |
| 2025-06-16 | 14.45 | 14.58 | 14.45 | 14.48 | -0.001% | 2,502 | +46.527% |
| 2025-06-13 | 14.47 | 14.48 | 14.47 | 14.48 | -2.524% | 706 | +46.526% |
| 2025-06-12 | 14.93 | 14.93 | 14.85 | 14.85 | +0.678% | 1,852 | +42.828% |
| 2025-06-11 | 14.80 | 14.80 | 14.70 | 14.75 | +0.761% | 846 | +43.797% |
| 2025-06-10 | 14.69 | 14.69 | 14.64 | 14.64 | -0.214% | 594 | +44.891% |
| 2025-06-09 | 14.55 | 14.67 | 14.55 | 14.67 | +0.205% | 483 | +44.581% |
| 2025-06-06 | 14.63 | 14.67 | 14.57 | 14.64 | +0.272% | 1,248 | +44.877% |
| 2025-06-05 | 14.61 | 14.61 | 14.60 | 14.60 | -0.644% | 2,166 | +45.271% |
| 2025-06-04 | 14.65 | 14.70 | 14.65 | 14.70 | +1.625% | 392 | +44.335% |
| 2025-06-03 | 14.14 | 14.46 | 14.14 | 14.46 | +0.681% | 884 | +46.680% |
| 2025-06-02 | 14.34 | 14.39 | 14.33 | 14.36 | +1.241% | 1,208 | +47.679% |
| 2025-05-30 | 14.18 | 14.19 | 14.18 | 14.19 | -0.587% | 768 | +49.511% |
| 2025-05-29 | 14.20 | 14.27 | 14.20 | 14.27 | +1.595% | 308 | +48.633% |
| 2025-05-28 | 14.04 | 14.05 | 14.04 | 14.05 | -0.236% | 134 | +51.004% |
| 2025-05-27 | 14.24 | 14.27 | 14.04 | 14.08 | -0.125% | 2,283 | +50.648% |
| 2025-05-23 | 14.14 | 14.17 | 14.07 | 14.10 | +0.161% | 2,870 | +50.460% |
| 2025-05-22 | 14.07 | 14.10 | 14.05 | 14.07 | +0.410% | 1,484 | +50.701% |
| 2025-05-21 | 14.02 | 14.02 | 14.02 | 14.02 | +0.120% | 881 | +51.318% |
| 2025-05-20 | 13.71 | 14.05 | 13.68 | 14.00 | +0.213% | 3,602 | +51.500% |
| 2025-05-19 | 13.93 | 13.97 | 13.87 | 13.97 | +1.088% | 1,788 | +51.822% |
| 2025-05-16 | 13.58 | 13.84 | 13.58 | 13.82 | +0.106% | 1,544 | +53.473% |
| 2025-05-15 | 13.83 | 13.85 | 13.81 | 13.81 | -0.202% | 1,716 | +53.637% |
| 2025-05-14 | 13.94 | 13.94 | 13.83 | 13.83 | -0.593% | 1,028 | +53.326% |
| 2025-05-13 | 13.87 | 13.92 | 13.87 | 13.92 | +1.144% | 398 | +52.417% |
| 2025-05-12 | 13.76 | 13.76 | 13.76 | 13.76 | +0.905% | 184 | +54.160% |
| 2025-05-09 | 13.63 | 13.63 | 13.63 | 13.63 | +0.776% | 254 | +55.556% |
| 2025-05-08 | 13.61 | 13.62 | 13.53 | 13.53 | -0.088% | 1,117 | +56.763% |
| 2025-05-07 | 13.54 | 13.54 | 13.54 | 13.54 | -1.406% | 5 | +56.625% |
| 2025-05-06 | 13.74 | 13.74 | 13.73 | 13.73 | +0.388% | 219 | +54.423% |
| 2025-05-05 | 13.71 | 13.71 | 13.68 | 13.68 | +0.317% | 248 | +55.022% |
| 2025-05-02 | 13.60 | 13.64 | 13.60 | 13.64 | +2.205% | 695 | +55.513% |
| 2025-05-01 | 13.34 | 13.34 | 13.34 | 13.34 | +0.196% | 196 | +58.942% |
| 2025-04-30 | 13.30 | 13.32 | 13.30 | 13.32 | -1.123% | 1,485 | +59.253% |
| 2025-04-29 | 13.39 | 13.47 | 13.39 | 13.47 | +1.504% | 8,708 | +57.466% |
| 2025-04-28 | 13.10 | 13.27 | 13.10 | 13.27 | +0.893% | 1,636 | +59.834% |
| 2025-04-25 | 13.13 | 13.16 | 12.63 | 13.15 | +0.284% | 1,615 | +61.261% |
| 2025-04-24 | 13.11 | 13.12 | 13.11 | 13.12 | +3.155% | 115 | +61.720% |
| 2025-04-23 | 12.95 | 12.95 | 12.67 | 12.71 | -1.018% | 2,325 | +66.821% |
| 2025-04-22 | 12.85 | 12.85 | 12.85 | 12.85 | +2.982% | 152 | +65.123% |
| 2025-04-21 | 12.43 | 12.48 | 12.37 | 12.47 | +0.914% | 944 | +70.047% |
| 2025-04-17 | 12.36 | 12.36 | 12.36 | 12.36 | +0.980% | 186 | +71.602% |
| 2025-04-16 | 12.33 | 12.33 | 12.24 | 12.24 | -2.087% | 115 | +73.284% |
| 2025-04-15 | 12.54 | 12.54 | 12.50 | 12.50 | -0.025% | 131 | +69.668% |
| 2025-04-14 | 12.56 | 12.56 | 12.49 | 12.50 | 0.000% | 1,235 | +69.626% |