IRET
iREIT MarketVector Quality REIT Index ETF
stockNYSE
InactiveMay 5, 2026
21.31USD+1.864%(+0.39)2,505
IRET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-05-05 | 21.31 | 21.31 | 21.31 | 21.31 | +1.864% | 2,505 | 0.000% |
| 2026-05-04 | 20.92 | 20.92 | 20.92 | 20.92 | -0.096% | 4,778 | +1.864% |
| 2026-04-21 | 20.94 | 20.94 | 20.94 | 20.94 | +3.561% | 101 | +1.767% |
| 2026-04-13 | 20.22 | 20.22 | 20.22 | 20.22 | +2.848% | 1,430 | +5.391% |
| 2026-04-06 | 19.66 | 19.66 | 19.66 | 19.66 | -2.818% | 467 | +8.393% |
| 2026-02-19 | 20.23 | 20.23 | 20.23 | 20.23 | +2.899% | 25 | +5.339% |
| 2026-02-04 | 19.66 | 19.66 | 19.66 | 19.66 | +1.497% | 117 | +8.393% |
| 2026-01-26 | 19.35 | 19.37 | 19.35 | 19.37 | -1.161% | 2,814 | +10.015% |
| 2026-01-20 | 19.60 | 19.60 | 19.60 | 19.60 | -0.419% | 380 | +8.738% |
| 2026-01-15 | 19.68 | 19.68 | 19.68 | 19.68 | +4.017% | 1,195 | +8.283% |
| 2026-01-05 | 18.92 | 18.92 | 18.92 | 18.92 | +0.638% | 1,022 | +12.632% |
| 2025-11-14 | 18.80 | 18.80 | 18.80 | 18.80 | +0.106% | 16,488 | +13.351% |
| 2025-11-13 | 18.78 | 18.78 | 18.78 | 18.78 | +0.697% | 3,450 | +13.472% |
| 2025-10-29 | 18.65 | 18.65 | 18.65 | 18.65 | -1.686% | 988 | +14.263% |
| 2025-10-07 | 18.97 | 18.97 | 18.97 | 18.97 | -0.053% | 1,751 | +12.336% |
| 2025-09-29 | 18.98 | 18.98 | 18.98 | 18.98 | -2.416% | 350 | +12.276% |
| 2025-09-05 | 19.45 | 19.45 | 19.45 | 19.45 | +0.103% | 7,911 | +9.563% |
| 2025-08-27 | 19.43 | 19.43 | 19.43 | 19.43 | +1.198% | 272 | +9.676% |
| 2025-08-26 | 19.20 | 19.20 | 19.20 | 19.20 | +0.366% | 42 | +10.990% |
| 2025-08-20 | 19.13 | 19.13 | 19.13 | 19.13 | -0.932% | 74 | +11.396% |
| 2025-07-24 | 19.31 | 19.31 | 19.31 | 19.31 | -0.924% | 902 | +10.357% |
| 2025-07-22 | 19.49 | 19.49 | 19.49 | 19.49 | +1.194% | 1,041 | +9.338% |
| 2025-07-21 | 19.26 | 19.26 | 19.26 | 19.26 | +0.104% | 3,065 | +10.644% |
| 2025-06-27 | 19.24 | 19.24 | 19.24 | 19.24 | +0.680% | 1,169 | +10.759% |
| 2025-06-26 | 19.11 | 19.11 | 19.11 | 19.11 | -1.495% | 672 | +11.512% |
| 2025-06-23 | 19.30 | 19.40 | 19.30 | 19.40 | +0.832% | 2,866 | +9.845% |
| 2025-06-20 | 19.24 | 19.24 | 19.24 | 19.24 | -0.207% | 1,181 | +10.759% |
| 2025-06-12 | 19.28 | 19.28 | 19.28 | 19.28 | -0.619% | 1,328 | +10.529% |
| 2025-06-10 | 19.40 | 19.40 | 19.40 | 19.40 | +0.884% | 722 | +9.845% |
| 2025-06-09 | 19.23 | 19.23 | 19.23 | 19.23 | +1.211% | 776 | +10.816% |
| 2025-06-03 | 19.00 | 19.00 | 19.00 | 19.00 | -0.367% | 7,459 | +12.158% |
| 2025-06-02 | 19.07 | 19.07 | 19.07 | 19.07 | +3.529% | 470 | +11.746% |
| 2025-05-22 | 18.42 | 18.42 | 18.42 | 18.42 | -2.385% | 661 | +15.689% |
| 2025-05-08 | 18.87 | 18.87 | 18.87 | 18.87 | +0.053% | 834 | +12.931% |
| 2025-05-06 | 18.86 | 18.86 | 18.86 | 18.86 | -0.685% | 623 | +12.990% |
| 2025-05-05 | 19.13 | 19.13 | 18.99 | 18.99 | -0.576% | 21,708 | +12.217% |
| 2025-05-02 | 19.10 | 19.10 | 19.10 | 19.10 | +2.633% | 399 | +11.571% |
| 2025-04-29 | 18.61 | 18.61 | 18.61 | 18.61 | -0.054% | 563 | +14.508% |
| 2025-04-28 | 18.62 | 18.62 | 18.62 | 18.62 | -0.161% | 661 | +14.447% |
| 2025-04-17 | 18.65 | 18.65 | 18.65 | 18.65 | +1.524% | 94 | +14.263% |
| 2025-04-16 | 18.37 | 18.37 | 18.37 | 18.37 | -0.163% | 3,281 | +16.004% |
| 2025-04-15 | 18.40 | 18.40 | 18.40 | 18.40 | +2.222% | 535 | +15.815% |
| 2025-04-11 | 18.00 | 18.00 | 18.00 | 18.00 | -5.213% | 1,132 | +18.389% |
| 2025-04-03 | 19.45 | 19.45 | 18.99 | 18.99 | -4.091% | 3,067 | +12.217% |
| 2025-04-02 | 19.80 | 19.80 | 19.80 | 19.80 | +0.152% | 142 | +7.626% |
| 2025-04-01 | 19.77 | 19.77 | 19.77 | 19.77 | -0.051% | 3,990 | +7.790% |
| 2025-03-31 | 19.80 | 19.80 | 19.78 | 19.78 | +0.406% | 1,813 | +7.735% |
| 2025-03-28 | 19.70 | 19.70 | 19.70 | 19.70 | -0.706% | 1,023 | +8.173% |
| 2025-03-19 | 19.84 | 19.84 | 19.84 | 19.84 | +0.354% | 557 | +7.409% |
| 2025-03-18 | 19.77 | 19.77 | 19.77 | 19.77 | +0.662% | 725 | +7.790% |
| 2025-03-14 | 19.51 | 19.67 | 19.51 | 19.64 | +0.051% | 287 | +8.503% |
| 2025-03-11 | 19.63 | 19.63 | 19.63 | 19.63 | -1.357% | 1,550 | +8.558% |
| 2025-03-10 | 19.90 | 19.90 | 19.90 | 19.90 | -1.074% | 2,640 | +7.085% |
| 2025-03-07 | 20.12 | 20.12 | 20.12 | 20.12 | +1.289% | 1,260 | +5.936% |
| 2025-03-06 | 19.86 | 19.86 | 19.86 | 19.86 | -2.599% | 1,543 | +7.301% |
| 2025-03-05 | 20.39 | 20.39 | 20.39 | 20.39 | -0.245% | 586 | +4.512% |
| 2025-03-03 | 20.44 | 20.44 | 20.44 | 20.44 | +1.793% | 2,754 | +4.256% |
| 2025-02-27 | 20.08 | 20.08 | 20.08 | 20.08 | -0.100% | 425 | +6.125% |
| 2025-02-26 | 20.10 | 20.10 | 20.10 | 20.10 | -0.544% | 5,456 | +6.020% |
| 2025-02-25 | 20.21 | 20.21 | 20.21 | 20.21 | +0.949% | 2,289 | +5.443% |
| 2025-02-24 | 20.02 | 20.02 | 20.02 | 20.02 | +0.401% | 3,354 | +6.444% |
| 2025-02-14 | 19.94 | 19.94 | 19.94 | 19.94 | -0.796% | 409 | +6.871% |
| 2025-02-13 | 20.10 | 20.10 | 20.10 | 20.10 | +1.005% | 631 | +6.020% |
| 2025-01-23 | 19.90 | 19.90 | 19.90 | 19.90 | -2.355% | 5,053 | +7.085% |
| 2025-01-21 | 20.38 | 20.38 | 20.38 | 20.38 | +3.636% | 2,840 | +4.563% |
| 2025-01-08 | 19.60 | 19.66 | 19.60 | 19.66 | -0.380% | 1,612 | +8.365% |
| 2025-01-06 | 20.05 | 20.09 | 19.74 | 19.74 | -1.053% | 2,276 | +7.953% |
| 2025-01-02 | 19.95 | 19.95 | 19.95 | 19.95 | -0.746% | 4,580 | +6.817% |
| 2024-12-31 | 20.10 | 20.10 | 20.10 | 20.10 | -0.839% | 4,736 | +6.020% |
| 2024-12-27 | 20.27 | 20.27 | 20.27 | 20.27 | +1.350% | 2,116 | +5.131% |
| 2024-12-19 | 20.00 | 20.00 | 20.00 | 20.00 | -5.258% | 5,566 | +6.550% |
| 2024-12-17 | 21.11 | 21.11 | 21.11 | 21.11 | -0.659% | 4,316 | +0.947% |
| 2024-12-16 | 21.25 | 21.25 | 21.25 | 21.25 | -1.255% | 2,419 | +0.282% |
| 2024-12-06 | 21.52 | 21.52 | 21.52 | 21.52 | -0.463% | 1,764 | -0.976% |
| 2024-11-19 | 21.62 | 21.62 | 21.62 | 21.62 | +0.793% | 1,536 | -1.434% |
| 2024-11-15 | 21.45 | 21.45 | 21.45 | 21.45 | -0.878% | 1,361 | -0.653% |
| 2024-11-07 | 21.64 | 21.64 | 21.64 | 21.64 | +0.558% | 1,742 | -1.525% |
| 2024-11-04 | 21.52 | 21.52 | 21.52 | 21.52 | +0.702% | 779 | -0.976% |
| 2024-11-01 | 21.37 | 21.37 | 21.37 | 21.37 | -3.216% | 1,003 | -0.281% |
| 2024-10-29 | 22.08 | 22.08 | 22.08 | 22.08 | +0.272% | 735 | -3.487% |
| 2024-10-28 | 22.02 | 22.02 | 22.02 | 22.02 | -1.959% | 3,272 | -3.224% |
| 2024-10-18 | 22.46 | 22.46 | 22.46 | 22.46 | -0.311% | 541 | -5.120% |
| 2024-10-15 | 22.53 | 22.53 | 22.53 | 22.53 | +1.395% | 200 | -5.415% |
| 2024-10-14 | 22.22 | 22.22 | 22.22 | 22.22 | +1.184% | 1,251 | -4.095% |
| 2024-10-09 | 21.96 | 21.96 | 21.96 | 21.96 | -2.400% | 1,150 | -2.960% |
| 2024-10-02 | 22.50 | 22.50 | 22.50 | 22.50 | -1.055% | 1,009 | -5.289% |
| 2024-10-01 | 22.67 | 22.74 | 22.67 | 22.74 | -0.132% | 5,462 | -6.288% |
| 2024-09-26 | 22.77 | 22.77 | 22.77 | 22.77 | -1.471% | 7,692 | -6.412% |
| 2024-09-23 | 23.11 | 23.11 | 23.11 | 23.11 | +3.262% | 2,374 | -7.789% |
| 2024-09-10 | 22.38 | 22.38 | 22.38 | 22.38 | +0.537% | 989 | -4.781% |
| 2024-09-09 | 22.26 | 22.26 | 22.26 | 22.26 | +0.272% | 5,248 | -4.269% |
| 2024-09-06 | 22.20 | 22.20 | 22.20 | 22.20 | -0.270% | 849 | -4.009% |
| 2024-09-05 | 22.26 | 22.26 | 22.26 | 22.26 | -0.269% | 1,822 | -4.268% |
| 2024-09-04 | 22.32 | 22.32 | 22.32 | 22.32 | +0.859% | 2,538 | -4.525% |
| 2024-08-29 | 22.13 | 22.13 | 22.13 | 22.13 | +1.050% | 1,239 | -3.705% |
| 2024-08-22 | 21.90 | 21.90 | 21.90 | 21.90 | +1.155% | 648 | -2.694% |
| 2024-08-20 | 21.65 | 21.65 | 21.65 | 21.65 | +0.557% | 891 | -1.570% |
| 2024-08-15 | 21.53 | 21.53 | 21.53 | 21.53 | +0.923% | 1,995 | -1.022% |
| 2024-08-08 | 21.26 | 21.33 | 21.26 | 21.33 | -0.823% | 796 | -0.108% |
| 2024-08-07 | 21.51 | 21.51 | 21.51 | 21.51 | +0.186% | 113 | -0.930% |
| 2024-08-06 | 20.86 | 21.47 | 20.86 | 21.47 | +0.094% | 4,065 | -0.745% |
| 2024-08-02 | 21.50 | 21.50 | 21.40 | 21.45 | -0.210% | 6,171 | -0.652% |
| 2024-08-01 | 21.66 | 21.66 | 21.50 | 21.50 | +0.303% | 1,139 | -0.861% |
| 2024-07-31 | 21.70 | 21.70 | 21.43 | 21.43 | -1.335% | 853 | -0.560% |
| 2024-07-30 | 21.55 | 21.72 | 21.55 | 21.72 | +0.789% | 1,016 | -1.888% |
| 2024-07-29 | 21.45 | 21.55 | 21.33 | 21.55 | +1.126% | 1,912 | -1.114% |
| 2024-07-26 | 21.41 | 21.41 | 21.31 | 21.31 | +1.428% | 615 | -0.000% |
| 2024-07-25 | 21.32 | 21.32 | 21.01 | 21.01 | -0.896% | 477 | +1.428% |
| 2024-07-24 | 21.42 | 21.42 | 21.20 | 21.20 | -1.487% | 1,036 | +0.519% |
| 2024-07-23 | 21.46 | 21.57 | 21.45 | 21.52 | +0.280% | 2,975 | -0.976% |
| 2024-07-22 | 21.33 | 21.46 | 21.13 | 21.46 | +0.657% | 8,145 | -0.699% |
| 2024-07-18 | 21.41 | 21.41 | 21.24 | 21.32 | -0.420% | 1,226 | -0.047% |
| 2024-07-17 | 21.10 | 21.52 | 21.10 | 21.41 | +0.658% | 4,663 | -0.467% |
| 2024-07-16 | 21.04 | 21.27 | 21.04 | 21.27 | +2.034% | 1,934 | +0.188% |
| 2024-07-15 | 20.85 | 20.85 | 20.85 | 20.85 | +0.560% | 977 | +2.226% |
| 2024-07-12 | 20.76 | 20.78 | 20.65 | 20.73 | +0.339% | 7,281 | +2.798% |
| 2024-07-11 | 20.45 | 20.66 | 20.45 | 20.66 | +2.531% | 2,881 | +3.146% |
| 2024-07-10 | 20.01 | 20.15 | 19.95 | 20.15 | +1.922% | 1,740 | +5.757% |
| 2024-07-09 | 19.94 | 19.94 | 19.77 | 19.77 | -1.397% | 196 | +7.790% |
| 2024-07-08 | 20.00 | 20.05 | 19.97 | 20.05 | +1.008% | 2,608 | +6.284% |
| 2024-07-01 | 19.86 | 19.86 | 19.85 | 19.85 | -0.151% | 720 | +7.355% |
| 2024-06-28 | 19.88 | 19.88 | 19.88 | 19.88 | +1.068% | 340 | +7.193% |
| 2024-06-27 | 19.74 | 19.74 | 19.64 | 19.67 | +0.306% | 633 | +8.338% |
| 2024-06-26 | 19.71 | 19.78 | 19.61 | 19.61 | -2.438% | 580 | +8.669% |
| 2024-06-24 | 20.12 | 20.12 | 20.10 | 20.10 | +1.259% | 313 | +6.020% |
| 2024-06-21 | 19.85 | 19.85 | 19.85 | 19.85 | +0.080% | 213 | +7.355% |
| 2024-06-18 | 19.83 | 19.83 | 19.83 | 19.83 | +0.579% | 233 | +7.441% |
| 2024-06-17 | 19.61 | 19.72 | 19.61 | 19.72 | -0.152% | 2,081 | +8.063% |
| 2024-06-14 | 19.77 | 19.77 | 19.75 | 19.75 | +0.254% | 4,164 | +7.899% |
| 2024-06-13 | 19.61 | 19.70 | 19.61 | 19.70 | -0.716% | 204 | +8.173% |
| 2024-06-12 | 20.07 | 20.07 | 19.84 | 19.84 | +1.312% | 5,744 | +7.398% |
| 2024-06-11 | 19.52 | 19.59 | 19.52 | 19.59 | +0.179% | 769 | +8.808% |
| 2024-06-10 | 19.55 | 19.55 | 19.55 | 19.55 | -0.306% | 406 | +9.003% |
| 2024-06-07 | 19.50 | 19.61 | 19.50 | 19.61 | -0.960% | 463 | +8.669% |
| 2024-06-06 | 19.65 | 19.80 | 19.65 | 19.80 | -0.652% | 3,932 | +7.626% |
| 2024-06-05 | 19.93 | 19.93 | 19.93 | 19.93 | +0.555% | 438 | +6.924% |
| 2024-06-04 | 19.82 | 19.82 | 19.82 | 19.82 | +0.405% | 266 | +7.518% |
| 2024-06-03 | 19.93 | 19.93 | 19.72 | 19.74 | +0.689% | 797 | +7.953% |
| 2024-05-31 | 19.43 | 19.61 | 19.43 | 19.61 | +1.161% | 4,176 | +8.697% |
| 2024-05-30 | 19.39 | 19.39 | 19.34 | 19.38 | +1.466% | 1,401 | +9.959% |
| 2024-05-29 | 19.12 | 19.16 | 19.08 | 19.10 | -1.445% | 1,492 | +11.571% |
| 2024-05-28 | 19.40 | 19.40 | 19.38 | 19.38 | -0.819% | 583 | +9.959% |
| 2024-05-24 | 19.55 | 19.56 | 19.54 | 19.54 | +0.051% | 4,830 | +9.058% |
| 2024-05-23 | 19.73 | 19.75 | 19.53 | 19.53 | -1.957% | 1,351 | +9.114% |
| 2024-05-22 | 19.93 | 19.93 | 19.92 | 19.92 | -0.649% | 1,396 | +6.978% |
| 2024-05-21 | 20.05 | 20.05 | 20.05 | 20.05 | 0.000% | 713 | +6.284% |
| 2024-05-20 | 20.15 | 20.21 | 20.05 | 20.05 | -0.496% | 3,865 | +6.284% |
| 2024-05-17 | 20.14 | 20.19 | 20.14 | 20.15 | -0.050% | 623 | +5.757% |
| 2024-05-16 | 20.38 | 20.38 | 20.16 | 20.16 | -0.395% | 774 | +5.704% |
| 2024-05-15 | 20.14 | 20.28 | 20.14 | 20.24 | +0.897% | 624 | +5.287% |
| 2024-05-14 | 19.68 | 20.06 | 19.68 | 20.06 | +1.364% | 1,058 | +6.231% |
| 2024-05-13 | 19.91 | 19.91 | 19.75 | 19.79 | -0.252% | 2,091 | +7.681% |
| 2024-05-10 | 19.89 | 19.89 | 19.78 | 19.84 | -0.020% | 14,327 | +7.409% |
| 2024-05-09 | 19.67 | 19.87 | 19.66 | 19.84 | +1.090% | 3,525 | +7.388% |
| 2024-05-08 | 19.63 | 19.63 | 19.54 | 19.63 | -0.959% | 1,215 | +8.558% |
| 2024-05-07 | 19.61 | 19.87 | 19.61 | 19.82 | +0.253% | 2,301 | +7.518% |
| 2024-05-06 | 19.54 | 19.77 | 19.54 | 19.77 | +2.276% | 26,161 | +7.790% |
| 2024-05-01 | 19.35 | 19.35 | 19.25 | 19.33 | -0.136% | 1,186 | +10.243% |
| 2024-04-30 | 19.36 | 19.36 | 19.36 | 19.36 | -0.431% | 217 | +10.093% |
| 2024-04-29 | 19.34 | 19.44 | 19.33 | 19.44 | +1.197% | 868 | +9.619% |
| 2024-04-26 | 19.40 | 19.40 | 19.21 | 19.21 | -0.311% | 1,600 | +10.931% |
| 2024-04-25 | 19.25 | 19.27 | 19.11 | 19.27 | -0.465% | 657 | +10.586% |
| 2024-04-24 | 19.24 | 19.36 | 19.24 | 19.36 | -0.206% | 1,296 | +10.072% |
| 2024-04-23 | 19.39 | 19.47 | 19.28 | 19.40 | +1.115% | 5,755 | +9.845% |
| 2024-04-22 | 19.00 | 19.24 | 19.00 | 19.19 | +1.760% | 5,847 | +11.071% |
| 2024-04-19 | 18.89 | 18.99 | 18.85 | 18.85 | -0.084% | 525 | +13.025% |
| 2024-04-18 | 18.87 | 18.87 | 18.87 | 18.87 | -0.684% | 159 | +12.931% |
| 2024-04-16 | 19.00 | 19.00 | 18.97 | 19.00 | -1.401% | 1,091 | +12.158% |
| 2024-04-15 | 19.42 | 19.48 | 19.27 | 19.27 | -1.192% | 1,770 | +10.586% |
| 2024-04-12 | 19.65 | 19.65 | 19.50 | 19.50 | -1.750% | 2,438 | +9.268% |
| 2024-04-11 | 19.85 | 19.85 | 19.85 | 19.85 | +1.105% | 689 | +7.356% |
| 2024-04-10 | 20.00 | 20.00 | 19.59 | 19.63 | -3.381% | 5,293 | +8.542% |
| 2024-04-09 | 20.32 | 20.32 | 20.32 | 20.32 | +0.445% | 262 | +4.872% |
| 2024-04-08 | 20.16 | 20.23 | 20.05 | 20.23 | +1.709% | 4,200 | +5.339% |
| 2024-04-05 | 19.90 | 19.90 | 19.87 | 19.89 | -0.550% | 812 | +7.139% |
| 2024-04-04 | 20.07 | 20.14 | 20.00 | 20.00 | +0.832% | 700 | +6.550% |
| 2024-04-03 | 20.00 | 20.00 | 19.81 | 19.84 | +0.025% | 1,082 | +7.436% |
| 2024-04-02 | 20.20 | 20.20 | 19.83 | 19.83 | -1.880% | 1,752 | +7.463% |
| 2024-04-01 | 20.27 | 20.27 | 20.20 | 20.21 | -1.367% | 892 | +5.443% |
| 2024-03-28 | 20.56 | 20.56 | 20.48 | 20.49 | +0.837% | 15,240 | +4.002% |
| 2024-03-27 | 20.25 | 20.32 | 20.14 | 20.32 | +1.702% | 2,922 | +4.872% |
| 2024-03-26 | 20.00 | 20.00 | 19.98 | 19.98 | -0.250% | 1,186 | +6.657% |
| 2024-03-25 | 20.14 | 20.14 | 20.03 | 20.03 | -0.299% | 1,228 | +6.390% |
| 2024-03-22 | 20.34 | 20.34 | 20.09 | 20.09 | -1.326% | 1,547 | +6.073% |
| 2024-03-21 | 20.25 | 20.36 | 20.16 | 20.36 | +1.294% | 5,053 | +4.666% |
| 2024-03-20 | 20.10 | 20.10 | 20.10 | 20.10 | +0.904% | 527 | +6.020% |
| 2024-03-19 | 19.85 | 19.92 | 19.83 | 19.92 | +0.151% | 2,475 | +6.978% |
| 2024-03-18 | 19.82 | 19.98 | 19.82 | 19.89 | +0.353% | 11,835 | +7.139% |
| 2024-03-15 | 19.98 | 19.98 | 19.82 | 19.82 | -0.552% | 3,259 | +7.518% |
| 2024-03-14 | 20.20 | 20.20 | 19.88 | 19.93 | -1.483% | 10,411 | +6.924% |
| 2024-03-13 | 20.20 | 20.41 | 20.20 | 20.23 | -0.345% | 3,338 | +5.339% |
| 2024-03-12 | 20.56 | 20.56 | 20.26 | 20.30 | -0.490% | 7,121 | +4.975% |
| 2024-03-11 | 21.00 | 21.00 | 20.33 | 20.40 | 0.000% | 7,871 | +4.461% |
| 2024-03-08 | 20.43 | 20.48 | 20.30 | 20.40 | +1.190% | 10,317 | +4.461% |
| 2024-03-07 | 20.38 | 20.38 | 20.10 | 20.16 | -0.543% | 7,925 | +5.704% |
| 2024-03-06 | 20.19 | 20.30 | 20.19 | 20.27 | -70.430% | 0 | +5.131% |
| 2020-12-16 | 72.50 | 72.62 | 67.28 | 68.55 | -5.851% | 193,017 | -68.913% |
| 2020-12-15 | 69.94 | 72.93 | 69.94 | 72.81 | +4.462% | 49,134 | -70.732% |
| 2020-12-14 | 72.86 | 73.19 | 69.53 | 69.70 | -4.337% | 115,695 | -69.426% |
| 2020-12-11 | 71.63 | 73.09 | 71.61 | 72.86 | +1.110% | 28,215 | -70.752% |
| 2020-12-10 | 71.90 | 73.20 | 70.41 | 72.06 | -0.785% | 29,808 | -70.427% |
| 2020-12-09 | 72.05 | 73.50 | 71.59 | 72.63 | +0.429% | 37,059 | -70.660% |
| 2020-12-08 | 71.44 | 72.52 | 70.77 | 72.32 | +0.696% | 29,272 | -70.534% |
| 2020-12-07 | 73.01 | 73.51 | 71.19 | 71.82 | -1.170% | 34,376 | -70.329% |
| 2020-12-04 | 70.65 | 72.94 | 70.65 | 72.67 | +2.801% | 24,179 | -70.676% |
| 2020-12-03 | 72.03 | 72.03 | 70.20 | 70.69 | -1.546% | 27,036 | -69.854% |
| 2020-12-02 | 70.37 | 72.02 | 70.34 | 71.80 | +2.003% | 28,313 | -70.320% |
| 2020-12-01 | 69.89 | 70.71 | 69.33 | 70.39 | +1.427% | 44,603 | -69.726% |
| 2020-11-30 | 71.43 | 71.43 | 68.21 | 69.40 | -2.637% | 108,601 | -69.294% |
| 2020-11-27 | 71.99 | 71.99 | 70.32 | 71.28 | -0.308% | 37,594 | -70.104% |
| 2020-11-25 | 72.42 | 72.42 | 70.47 | 71.50 | -0.997% | 24,146 | -70.196% |
| 2020-11-24 | 71.87 | 72.93 | 71.14 | 72.22 | +1.919% | 31,392 | -70.493% |
| 2020-11-23 | 71.81 | 72.53 | 70.18 | 70.86 | -1.061% | 36,575 | -69.927% |
| 2020-11-20 | 72.16 | 72.30 | 71.06 | 71.62 | -1.715% | 71,615 | -70.246% |
| 2020-11-19 | 72.50 | 73.09 | 72.01 | 72.87 | -0.096% | 23,977 | -70.756% |
| 2020-11-18 | 74.78 | 74.85 | 72.67 | 72.94 | -1.976% | 35,930 | -70.784% |
| 2020-11-17 | 74.20 | 74.80 | 73.14 | 74.41 | -0.188% | 35,649 | -71.361% |
| 2020-11-16 | 74.00 | 74.55 | 73.20 | 74.55 | +2.998% | 49,341 | -71.415% |
| 2020-11-13 | 71.65 | 72.67 | 71.47 | 72.38 | +1.515% | 39,731 | -70.558% |
| 2020-11-12 | 72.89 | 72.89 | 70.07 | 71.30 | -3.112% | 41,834 | -70.112% |
| 2020-11-11 | 74.55 | 74.55 | 72.37 | 73.59 | -0.889% | 38,505 | -71.042% |
| 2020-11-10 | 69.89 | 74.47 | 69.40 | 74.25 | +7.004% | 75,923 | -71.300% |
| 2020-11-09 | 71.18 | 74.55 | 68.88 | 69.39 | +2.907% | 64,564 | -69.290% |
| 2020-11-06 | 68.94 | 69.84 | 67.06 | 67.43 | -1.749% | 38,222 | -68.397% |
| 2020-11-05 | 69.04 | 69.46 | 67.89 | 68.63 | -0.348% | 33,778 | -68.949% |
| 2020-11-04 | 69.53 | 69.73 | 68.10 | 68.87 | -1.389% | 40,804 | -69.058% |
| 2020-11-03 | 70.00 | 70.78 | 67.73 | 69.84 | +1.837% | 47,373 | -69.487% |
| 2020-11-02 | 68.50 | 68.99 | 66.39 | 68.58 | +1.736% | 36,586 | -68.927% |
| 2020-10-30 | 67.34 | 68.69 | 66.63 | 67.41 | -0.148% | 43,612 | -68.387% |
| 2020-10-29 | 65.45 | 67.58 | 64.21 | 67.51 | +2.614% | 36,701 | -68.434% |
| 2020-10-28 | 65.34 | 66.00 | 64.61 | 65.79 | -0.889% | 47,648 | -67.609% |
| 2020-10-27 | 68.31 | 68.73 | 66.35 | 66.38 | -2.896% | 31,263 | -67.897% |
| 2020-10-26 | 68.93 | 68.93 | 67.21 | 68.36 | -1.555% | 18,168 | -68.827% |
| 2020-10-23 | 69.75 | 69.85 | 68.81 | 69.44 | +0.565% | 28,447 | -69.312% |
| 2020-10-22 | 68.32 | 69.20 | 67.66 | 69.05 | +1.306% | 39,507 | -69.138% |
| 2020-10-21 | 68.33 | 68.50 | 67.65 | 68.16 | -0.583% | 21,174 | -68.735% |
| 2020-10-20 | 69.13 | 69.73 | 67.96 | 68.56 | -0.566% | 31,424 | -68.918% |
| 2020-10-19 | 70.47 | 71.65 | 68.55 | 68.95 | -1.711% | 52,067 | -69.094% |
| 2020-10-16 | 70.70 | 71.37 | 69.44 | 70.15 | -1.030% | 40,672 | -69.622% |
| 2020-10-15 | 69.43 | 71.67 | 69.43 | 70.88 | +1.214% | 39,441 | -69.935% |
| 2020-10-14 | 68.87 | 70.32 | 68.81 | 70.03 | +1.126% | 41,719 | -69.570% |
| 2020-10-13 | 69.97 | 70.20 | 68.63 | 69.25 | -1.731% | 35,964 | -69.227% |
| 2020-10-12 | 69.18 | 70.64 | 68.55 | 70.47 | +1.469% | 31,911 | -69.760% |
| 2020-10-09 | 69.54 | 69.83 | 68.50 | 69.45 | +0.784% | 37,219 | -69.316% |
| 2020-10-08 | 68.01 | 69.03 | 68.01 | 68.91 | +2.210% | 32,482 | -69.076% |
| 2020-10-07 | 69.08 | 69.23 | 67.41 | 67.42 | -1.634% | 48,747 | -68.392% |
| 2020-10-06 | 68.02 | 69.99 | 67.69 | 68.54 | +0.853% | 61,125 | -68.909% |
| 2020-10-05 | 68.66 | 68.66 | 67.00 | 67.96 | -0.454% | 52,390 | -68.643% |
| 2020-10-02 | 66.02 | 68.68 | 66.02 | 68.27 | +1.683% | 47,849 | -68.786% |
| 2020-10-01 | 65.01 | 67.25 | 65.01 | 67.14 | +3.023% | 71,177 | -68.260% |
| 2020-09-30 | 65.98 | 67.32 | 64.13 | 65.17 | -1.183% | 153,456 | -67.301% |
| 2020-09-29 | 66.29 | 66.64 | 64.76 | 65.95 | -1.699% | 65,694 | -67.688% |
| 2020-09-28 | 64.86 | 67.14 | 64.55 | 67.09 | +4.992% | 74,340 | -68.237% |
| 2020-09-25 | 61.95 | 64.33 | 61.95 | 63.90 | +3.281% | 55,434 | -66.651% |
| 2020-09-24 | 62.34 | 63.06 | 61.49 | 61.87 | -1.245% | 47,493 | -65.557% |
| 2020-09-23 | 64.01 | 64.81 | 62.48 | 62.65 | -2.702% | 82,239 | -65.986% |
| 2020-09-22 | 63.02 | 64.93 | 63.02 | 64.39 | +2.223% | 52,905 | -66.905% |
| 2020-09-21 | 65.93 | 65.93 | 62.68 | 62.99 | -5.335% | 67,059 | -66.169% |
| 2020-09-18 | 69.37 | 69.48 | 66.45 | 66.54 | -3.537% | 251,737 | -67.974% |
| 2020-09-17 | 69.33 | 69.70 | 68.63 | 68.98 | -1.288% | 50,735 | -69.107% |
| 2020-09-16 | 69.99 | 70.81 | 69.82 | 69.88 | +0.086% | 50,482 | -69.505% |
| 2020-09-15 | 70.72 | 71.49 | 69.49 | 69.82 | -1.495% | 50,190 | -69.479% |
| 2020-09-14 | 68.05 | 71.00 | 68.05 | 70.88 | +4.697% | 64,270 | -69.935% |
| 2020-09-11 | 69.38 | 69.38 | 67.42 | 67.70 | -2.196% | 48,020 | -68.523% |
| 2020-09-10 | 68.91 | 69.75 | 68.60 | 69.22 | +0.058% | 50,148 | -69.214% |
| 2020-09-09 | 69.60 | 70.68 | 68.80 | 69.18 | +0.611% | 72,728 | -69.196% |
| 2020-09-08 | 69.81 | 69.81 | 68.37 | 68.76 | -1.967% | 92,172 | -69.008% |
| 2020-09-04 | 71.26 | 71.26 | 68.74 | 70.14 | -1.002% | 70,588 | -69.618% |
| 2020-09-03 | 70.79 | 71.53 | 70.34 | 70.85 | -0.408% | 53,010 | -69.922% |
| 2020-09-02 | 71.07 | 71.40 | 70.89 | 71.14 | +0.155% | 58,145 | -70.045% |
| 2020-09-01 | 70.89 | 71.33 | 70.02 | 71.03 | -0.098% | 45,671 | -69.999% |
| 2020-08-31 | 69.98 | 71.62 | 69.98 | 71.10 | +0.980% | 129,444 | -70.028% |
| 2020-08-28 | 71.43 | 71.43 | 70.05 | 70.41 | -0.551% | 51,897 | -69.734% |
| 2020-08-27 | 69.73 | 71.19 | 69.73 | 70.80 | +2.224% | 49,365 | -69.901% |
| 2020-08-26 | 70.45 | 70.53 | 68.75 | 69.26 | -2.161% | 29,255 | -69.232% |
| 2020-08-25 | 71.28 | 71.31 | 70.31 | 70.79 | -0.056% | 41,753 | -69.897% |
| 2020-08-24 | 69.54 | 71.05 | 68.71 | 70.83 | +2.742% | 36,894 | -69.914% |
| 2020-08-21 | 68.72 | 68.95 | 67.41 | 68.94 | +0.335% | 60,638 | -69.089% |
| 2020-08-20 | 66.84 | 70.02 | 66.84 | 68.71 | -3.361% | 63,127 | -68.986% |
| 2020-08-19 | 71.82 | 71.82 | 70.42 | 71.10 | -0.462% | 66,929 | -70.028% |
| 2020-08-18 | 71.43 | 71.66 | 71.00 | 71.43 | -0.307% | 25,934 | -70.167% |
| 2020-08-17 | 71.05 | 71.69 | 70.54 | 71.65 | +0.590% | 63,489 | -70.258% |
| 2020-08-14 | 71.00 | 71.61 | 71.00 | 71.23 | +0.211% | 41,886 | -70.083% |
| 2020-08-13 | 71.00 | 72.15 | 71.00 | 71.08 | -0.518% | 40,723 | -70.020% |
| 2020-08-12 | 71.92 | 71.92 | 71.00 | 71.45 | +0.591% | 43,945 | -70.175% |
| 2020-08-11 | 73.30 | 73.30 | 71.00 | 71.03 | -1.974% | 50,717 | -69.999% |
| 2020-08-10 | 73.29 | 73.44 | 72.31 | 72.46 | -0.467% | 56,644 | -70.591% |
| 2020-08-07 | 71.70 | 73.06 | 71.00 | 72.80 | +0.887% | 54,515 | -70.728% |
| 2020-08-06 | 73.50 | 73.56 | 71.18 | 72.16 | -1.863% | 45,568 | -70.468% |
| 2020-08-05 | 72.00 | 73.94 | 71.13 | 73.53 | +2.753% | 103,476 | -71.019% |
| 2020-08-04 | 71.01 | 71.71 | 69.38 | 71.56 | +0.492% | 83,706 | -70.221% |
| 2020-08-03 | 72.33 | 72.33 | 70.35 | 71.21 | -1.508% | 64,074 | -70.074% |
| 2020-07-31 | 71.87 | 72.85 | 70.55 | 72.30 | +0.069% | 171,473 | -70.526% |
| 2020-07-30 | 72.14 | 72.87 | 71.69 | 72.25 | -1.365% | 38,521 | -70.505% |
| 2020-07-29 | 72.18 | 73.47 | 71.97 | 73.25 | +1.892% | 52,805 | -70.908% |
| 2020-07-28 | 69.81 | 72.55 | 69.81 | 71.89 | +2.950% | 61,508 | -70.357% |
| 2020-07-27 | 69.75 | 70.02 | 68.61 | 69.83 | -0.214% | 51,231 | -69.483% |
| 2020-07-24 | 71.52 | 71.52 | 69.98 | 69.98 | -2.044% | 47,223 | -69.548% |
| 2020-07-23 | 72.04 | 72.88 | 70.13 | 71.44 | -1.380% | 55,899 | -70.171% |
| 2020-07-22 | 71.57 | 72.50 | 71.45 | 72.44 | +0.611% | 55,959 | -70.583% |
| 2020-07-21 | 72.40 | 72.80 | 71.42 | 72.00 | +0.615% | 103,853 | -70.403% |
| 2020-07-20 | 71.29 | 71.94 | 70.37 | 71.56 | -0.265% | 43,856 | -70.221% |
| 2020-07-17 | 72.39 | 72.45 | 70.96 | 71.75 | -0.720% | 54,618 | -70.300% |
| 2020-07-16 | 72.32 | 73.05 | 71.19 | 72.27 | -0.632% | 64,081 | -70.513% |
| 2020-07-15 | 75.01 | 75.01 | 71.96 | 72.73 | -1.048% | 73,606 | -70.700% |
| 2020-07-14 | 71.84 | 73.79 | 71.84 | 73.50 | +2.496% | 50,713 | -71.007% |
| 2020-07-13 | 72.66 | 73.12 | 71.44 | 71.71 | -0.403% | 68,071 | -70.283% |
| 2020-07-10 | 70.59 | 72.36 | 70.59 | 72.00 | +3.255% | 82,792 | -70.403% |
| 2020-07-09 | 70.24 | 70.34 | 68.43 | 69.73 | -1.050% | 67,552 | -69.439% |
| 2020-07-08 | 70.72 | 71.64 | 69.48 | 70.47 | -0.438% | 51,982 | -69.760% |
| 2020-07-07 | 70.67 | 71.13 | 69.84 | 70.78 | -1.021% | 70,954 | -69.893% |
| 2020-07-06 | 74.37 | 74.37 | 71.45 | 71.51 | -1.366% | 62,543 | -70.200% |
| 2020-07-02 | 73.52 | 73.75 | 71.69 | 72.50 | +0.625% | 44,016 | -70.607% |
| 2020-07-01 | 70.77 | 72.66 | 70.77 | 72.05 | +2.213% | 93,364 | -70.423% |
| 2020-06-30 | 67.99 | 70.95 | 67.99 | 70.49 | +2.905% | 79,401 | -69.769% |
| 2020-06-29 | 65.81 | 68.98 | 65.15 | 68.50 | +3.662% | 76,329 | -68.891% |
| 2020-06-26 | 68.08 | 68.72 | 65.91 | 66.08 | -4.023% | 152,308 | -67.751% |
| 2020-06-25 | 67.26 | 68.88 | 67.07 | 68.85 | +1.714% | 70,629 | -69.049% |
| 2020-06-24 | 69.03 | 69.69 | 66.32 | 67.69 | -3.286% | 78,731 | -68.518% |
| 2020-06-23 | 72.00 | 72.30 | 69.60 | 69.99 | -1.947% | 65,152 | -69.553% |
| 2020-06-22 | 70.89 | 72.44 | 69.38 | 71.38 | +1.320% | 79,390 | -70.146% |
| 2020-06-19 | 74.71 | 74.73 | 70.01 | 70.45 | -4.759% | 615,486 | -69.752% |
| 2020-06-18 | 73.19 | 74.45 | 72.72 | 73.97 | 0.000% | 118,885 | -71.191% |
| 2020-06-17 | 74.02 | 75.31 | 72.75 | 73.97 | -0.511% | 231,085 | -71.191% |
| 2020-06-16 | 74.50 | 75.50 | 72.75 | 74.35 | +1.115% | 262,199 | -71.338% |
| 2020-06-15 | 69.56 | 74.33 | 69.56 | 73.53 | +2.624% | 164,222 | -71.019% |
| 2020-06-12 | 72.36 | 72.36 | 70.05 | 71.65 | +2.606% | 133,968 | -70.258% |
| 2020-06-11 | 71.63 | 72.00 | 69.15 | 69.83 | -5.877% | 69,390 | -69.483% |
| 2020-06-10 | 76.53 | 76.53 | 74.19 | 74.19 | -3.424% | 61,661 | -71.276% |
| 2020-06-09 | 75.22 | 77.30 | 74.72 | 76.82 | +0.418% | 78,104 | -72.260% |
| 2020-06-08 | 77.00 | 77.20 | 75.33 | 76.50 | +1.124% | 110,300 | -72.144% |
| 2020-06-05 | 75.49 | 77.27 | 74.51 | 75.65 | +3.403% | 153,869 | -71.831% |
| 2020-06-04 | 71.97 | 73.94 | 71.14 | 73.16 | +0.994% | 86,002 | -70.872% |
| 2020-06-03 | 72.00 | 73.42 | 71.13 | 72.44 | +1.870% | 80,564 | -70.583% |
| 2020-06-02 | 70.94 | 71.50 | 70.18 | 71.11 | +1.267% | 52,824 | -70.032% |
| 2020-06-01 | 71.24 | 71.74 | 70.09 | 70.22 | -0.959% | 92,973 | -69.653% |
| 2020-05-29 | 69.52 | 71.43 | 68.73 | 70.90 | +1.156% | 166,910 | -69.944% |
| 2020-05-28 | 71.99 | 72.24 | 69.37 | 70.09 | -1.212% | 67,016 | -69.596% |
| 2020-05-27 | 70.00 | 71.11 | 69.18 | 70.95 | +2.189% | 86,308 | -69.965% |
| 2020-05-26 | 69.42 | 69.49 | 68.58 | 69.43 | +3.735% | 93,212 | -69.307% |
| 2020-05-22 | 66.11 | 67.05 | 64.92 | 66.93 | +0.859% | 55,296 | -68.161% |
| 2020-05-21 | 66.53 | 67.91 | 66.09 | 66.36 | -0.881% | 82,104 | -67.887% |
| 2020-05-20 | 65.74 | 67.08 | 64.88 | 66.95 | +3.847% | 106,307 | -68.170% |
| 2020-05-19 | 63.18 | 65.56 | 62.77 | 64.47 | +0.750% | 88,783 | -66.946% |
| 2020-05-18 | 64.28 | 66.09 | 63.73 | 63.99 | +3.981% | 111,660 | -66.698% |
| 2020-05-15 | 61.76 | 63.70 | 61.15 | 61.54 | +0.408% | 333,854 | -65.372% |
| 2020-05-14 | 59.27 | 61.64 | 57.58 | 61.29 | +1.272% | 112,059 | -65.231% |
| 2020-05-13 | 59.23 | 60.73 | 58.31 | 60.52 | +1.103% | 145,560 | -64.788% |
| 2020-05-12 | 59.52 | 61.76 | 58.00 | 59.86 | -0.350% | 141,166 | -64.400% |
| 2020-05-11 | 61.36 | 61.90 | 59.82 | 60.07 | -3.610% | 80,100 | -64.525% |
| 2020-05-08 | 60.52 | 62.40 | 60.20 | 62.32 | +5.324% | 67,200 | -65.806% |
| 2020-05-07 | 57.92 | 60.03 | 57.37 | 59.17 | +3.589% | 73,964 | -63.985% |
| 2020-05-06 | 59.67 | 59.67 | 56.70 | 57.12 | -2.658% | 61,572 | -62.693% |
| 2020-05-05 | 59.80 | 60.29 | 58.39 | 58.68 | +0.205% | 60,028 | -63.684% |
| 2020-05-04 | 58.95 | 60.66 | 58.20 | 58.56 | -1.959% | 65,621 | -63.610% |
| 2020-05-01 | 60.92 | 61.55 | 58.94 | 59.73 | -4.630% | 80,074 | -64.323% |
| 2020-04-30 | 62.68 | 63.05 | 60.47 | 62.63 | -1.401% | 86,360 | -65.975% |
| 2020-04-29 | 61.42 | 65.55 | 60.19 | 63.52 | +7.771% | 96,412 | -66.452% |
| 2020-04-28 | 59.39 | 61.19 | 58.56 | 58.94 | +0.959% | 70,779 | -63.845% |
| 2020-04-27 | 55.26 | 60.27 | 55.26 | 58.38 | +5.208% | 78,957 | -63.498% |
| 2020-04-24 | 56.19 | 56.54 | 54.75 | 55.49 | -1.263% | 56,250 | -61.597% |
| 2020-04-23 | 57.27 | 59.24 | 55.12 | 56.20 | -1.178% | 56,626 | -62.082% |
| 2020-04-22 | 58.29 | 59.21 | 56.57 | 56.87 | -1.456% | 83,027 | -62.529% |
| 2020-04-21 | 56.77 | 59.18 | 56.77 | 57.71 | -0.208% | 69,090 | -63.074% |
| 2020-04-20 | 57.78 | 59.62 | 57.16 | 57.83 | -1.650% | 83,827 | -63.151% |
| 2020-04-17 | 58.48 | 60.38 | 57.41 | 58.80 | +3.267% | 49,207 | -63.759% |
| 2020-04-16 | 57.82 | 57.82 | 54.61 | 56.94 | -0.402% | 81,401 | -62.575% |
| 2020-04-15 | 59.01 | 59.75 | 55.90 | 57.17 | -3.851% | 69,172 | -62.725% |
| 2020-04-14 | 62.00 | 62.60 | 57.88 | 59.46 | -1.311% | 97,215 | -64.161% |
| 2020-04-13 | 60.54 | 61.26 | 58.52 | 60.25 | 0.000% | 91,879 | -64.631% |