ISEP
Innovator International Developed Power Buffer ETF - September
stockNYSEETF
At CloseOct 9, 2026 3:59:48 PM EDT
34.80USD+0.404%(+0.14)24,133
ISEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 34.77 | 34.83 | 34.77 | 34.80 | +0.404% | 24,133 | 0.000% |
| 2026-10-08 | 34.69 | 34.69 | 34.61 | 34.66 | -0.230% | 24,183 | +0.404% |
| 2026-10-07 | 34.81 | 34.81 | 34.70 | 34.74 | -0.828% | 6,585 | +0.173% |
| 2026-10-06 | 35.05 | 35.09 | 35.00 | 35.03 | +0.303% | 14,221 | -0.657% |
| 2026-10-05 | 34.82 | 34.94 | 34.82 | 34.92 | +0.036% | 6,483 | -0.356% |
| 2026-10-02 | 34.91 | 34.91 | 34.91 | 34.91 | +0.623% | 319 | -0.320% |
| 2026-10-01 | 34.67 | 34.71 | 34.64 | 34.70 | -0.636% | 82,340 | +0.301% |
| 2026-09-30 | 35.09 | 35.11 | 34.87 | 34.92 | -0.150% | 21,230 | -0.337% |
| 2026-09-29 | 35.07 | 35.07 | 34.88 | 34.97 | -0.507% | 15,893 | -0.486% |
| 2026-09-28 | 35.09 | 35.21 | 35.08 | 35.15 | -0.374% | 14,977 | -0.990% |
| 2026-09-25 | 35.14 | 35.28 | 35.14 | 35.28 | +0.829% | 8,322 | -1.361% |
| 2026-09-24 | 35.14 | 35.14 | 34.96 | 34.99 | -0.484% | 77,308 | -0.543% |
| 2026-09-23 | 35.32 | 35.32 | 35.09 | 35.16 | -0.698% | 17,361 | -1.024% |
| 2026-09-22 | 35.44 | 35.45 | 35.23 | 35.41 | +0.105% | 24,929 | -1.715% |
| 2026-09-21 | 35.42 | 35.42 | 35.31 | 35.37 | +0.566% | 166,047 | -1.612% |
| 2026-09-18 | 35.15 | 35.18 | 35.08 | 35.17 | -0.411% | 76,730 | -1.055% |
| 2026-09-17 | 35.42 | 35.44 | 35.31 | 35.32 | +0.415% | 18,025 | -1.461% |
| 2026-09-16 | 35.35 | 35.38 | 35.07 | 35.17 | -0.128% | 18,619 | -1.052% |
| 2026-09-15 | 35.33 | 35.33 | 35.17 | 35.22 | -0.326% | 33,287 | -1.178% |
| 2026-09-14 | 35.36 | 35.52 | 35.26 | 35.33 | -0.425% | 28,255 | -1.500% |
| 2026-09-11 | 35.62 | 35.62 | 35.44 | 35.48 | +0.612% | 41,313 | -1.919% |
| 2026-09-10 | 35.45 | 35.45 | 35.23 | 35.27 | -0.494% | 34,659 | -1.319% |
| 2026-09-09 | 35.69 | 35.69 | 35.44 | 35.44 | -0.548% | 41,798 | -1.806% |
| 2026-09-08 | 35.77 | 35.82 | 35.63 | 35.64 | -0.307% | 29,539 | -2.344% |
| 2026-09-04 | 35.76 | 35.83 | 35.74 | 35.75 | +0.098% | 25,362 | -2.644% |
| 2026-09-03 | 35.55 | 35.81 | 35.55 | 35.71 | +0.450% | 62,945 | -2.548% |
| 2026-09-02 | 35.57 | 35.57 | 35.47 | 35.55 | +0.226% | 97,409 | -2.110% |
| 2026-09-01 | 35.60 | 35.61 | 35.40 | 35.47 | -0.866% | 329,145 | -1.889% |
| 2026-08-31 | 35.70 | 35.78 | 35.53 | 35.78 | +0.449% | 548,353 | -2.739% |
| 2026-08-28 | 35.68 | 35.68 | 35.51 | 35.62 | +0.056% | 9,813 | -2.302% |
| 2026-08-27 | 35.61 | 35.61 | 35.50 | 35.60 | +0.141% | 33,035 | -2.247% |
| 2026-08-26 | 35.61 | 35.61 | 35.53 | 35.55 | -0.028% | 6,484 | -2.110% |
| 2026-08-25 | 35.60 | 35.62 | 35.55 | 35.56 | +0.060% | 8,167 | -2.137% |
| 2026-08-24 | 35.51 | 35.58 | 35.50 | 35.54 | +0.014% | 2,018 | -2.079% |
| 2026-08-21 | 35.53 | 35.58 | 35.53 | 35.53 | +0.152% | 3,235 | -2.065% |
| 2026-08-20 | 35.46 | 35.53 | 35.45 | 35.48 | -0.028% | 2,203 | -1.917% |
| 2026-08-19 | 35.46 | 35.49 | 35.43 | 35.49 | +0.046% | 4,908 | -1.944% |
| 2026-08-18 | 35.50 | 35.53 | 35.42 | 35.47 | -0.088% | 11,632 | -1.899% |
| 2026-08-17 | 35.48 | 35.50 | 35.48 | 35.50 | +0.012% | 257 | -1.985% |
| 2026-08-14 | 35.55 | 35.55 | 35.50 | 35.50 | +0.078% | 325 | -1.974% |
| 2026-08-13 | 35.47 | 35.47 | 35.47 | 35.47 | +0.043% | 14 | -1.898% |
| 2026-08-12 | 35.41 | 35.46 | 35.41 | 35.46 | +0.054% | 672 | -1.856% |
| 2026-08-11 | 35.39 | 35.44 | 35.38 | 35.44 | +0.128% | 1,585 | -1.803% |
| 2026-08-10 | 35.33 | 35.39 | 35.33 | 35.39 | -0.071% | 301 | -1.677% |
| 2026-08-07 | 35.37 | 35.46 | 35.37 | 35.42 | +0.096% | 1,884 | -1.747% |
| 2026-08-06 | 35.28 | 35.41 | 35.28 | 35.38 | +0.120% | 1,651 | -1.653% |
| 2026-08-05 | 35.34 | 35.35 | 35.34 | 35.34 | +0.131% | 1,766 | -1.535% |
| 2026-08-04 | 35.28 | 35.33 | 35.24 | 35.30 | +0.304% | 749 | -1.406% |
| 2026-08-03 | 35.12 | 35.24 | 35.12 | 35.19 | +0.214% | 1,068 | -1.107% |
| 2026-07-31 | 35.05 | 35.12 | 35.05 | 35.11 | -0.054% | 1,062 | -0.895% |
| 2026-07-30 | 35.13 | 35.13 | 35.04 | 35.13 | +1.009% | 3,798 | -0.948% |
| 2026-07-29 | 34.87 | 34.91 | 34.78 | 34.78 | -0.195% | 578 | +0.052% |
| 2026-07-28 | 34.80 | 34.89 | 34.80 | 34.85 | +0.162% | 1,617 | -0.143% |
| 2026-07-27 | 34.79 | 34.80 | 34.73 | 34.79 | +0.155% | 1,155 | +0.018% |
| 2026-07-24 | 34.68 | 34.79 | 34.68 | 34.74 | +0.288% | 720 | +0.173% |
| 2026-07-23 | 34.60 | 34.64 | 34.60 | 34.64 | -0.788% | 5,115 | +0.462% |
| 2026-07-22 | 34.90 | 34.91 | 34.90 | 34.91 | +0.388% | 298 | -0.329% |
| 2026-07-21 | 34.69 | 34.79 | 34.69 | 34.78 | +0.558% | 948 | +0.058% |
| 2026-07-20 | 34.60 | 34.60 | 34.58 | 34.59 | -0.282% | 938 | +0.616% |
| 2026-07-17 | 34.40 | 34.68 | 34.40 | 34.68 | -0.115% | 644 | +0.332% |
| 2026-07-16 | 34.75 | 34.80 | 34.70 | 34.72 | -0.302% | 3,531 | +0.216% |
| 2026-07-15 | 34.78 | 34.83 | 34.76 | 34.83 | +0.162% | 2,233 | -0.086% |
| 2026-07-14 | 34.79 | 34.82 | 34.75 | 34.77 | +0.415% | 2,754 | +0.076% |
| 2026-07-13 | 34.67 | 34.67 | 34.61 | 34.63 | -0.473% | 675 | +0.491% |
| 2026-07-10 | 34.73 | 34.79 | 34.73 | 34.79 | +0.258% | 9,912 | +0.015% |
| 2026-07-09 | 34.78 | 34.78 | 34.70 | 34.70 | +0.332% | 313 | +0.274% |
| 2026-07-08 | 34.59 | 34.59 | 34.59 | 34.59 | -0.388% | 9 | +0.607% |
| 2026-07-07 | 34.71 | 34.72 | 34.71 | 34.72 | -0.388% | 689 | +0.216% |
| 2026-07-06 | 34.79 | 34.86 | 34.79 | 34.86 | +0.490% | 2,102 | -0.172% |
| 2026-07-02 | 34.65 | 34.69 | 34.61 | 34.69 | +0.419% | 1,720 | +0.317% |
| 2026-07-01 | 34.50 | 34.55 | 34.50 | 34.55 | -0.159% | 4,529 | +0.738% |
| 2026-06-30 | 34.53 | 34.60 | 34.52 | 34.60 | +0.242% | 3,696 | +0.578% |
| 2026-06-29 | 34.38 | 34.52 | 34.38 | 34.52 | +0.369% | 502 | +0.821% |
| 2026-06-26 | 34.36 | 34.40 | 34.35 | 34.39 | -0.262% | 1,878 | +1.194% |
| 2026-06-25 | 34.49 | 34.49 | 34.47 | 34.48 | +0.510% | 1,778 | +0.928% |
| 2026-06-24 | 34.30 | 34.30 | 34.30 | 34.30 | -0.171% | 98 | +1.443% |
| 2026-06-23 | 34.47 | 34.47 | 34.36 | 34.36 | -0.826% | 501 | +1.270% |
| 2026-06-22 | 34.60 | 34.65 | 34.60 | 34.65 | +0.168% | 576 | +0.433% |
| 2026-06-18 | 34.53 | 34.59 | 34.53 | 34.59 | +0.454% | 1,176 | +0.602% |
| 2026-06-17 | 34.54 | 34.54 | 34.42 | 34.44 | -0.398% | 310 | +1.059% |
| 2026-06-16 | 34.55 | 34.57 | 34.55 | 34.57 | +0.048% | 289 | +0.657% |
| 2026-06-15 | 34.56 | 34.56 | 34.56 | 34.56 | +0.420% | 516 | +0.705% |
| 2026-06-12 | 34.41 | 34.41 | 34.41 | 34.41 | +0.194% | 111 | +1.128% |
| 2026-06-11 | 33.98 | 34.34 | 33.97 | 34.34 | +1.408% | 1,980 | +1.325% |
| 2026-06-10 | 34.06 | 34.06 | 33.87 | 33.87 | -0.630% | 606 | +2.752% |
| 2026-06-09 | 34.01 | 34.14 | 34.01 | 34.08 | +0.009% | 445 | +2.104% |
| 2026-06-08 | 34.06 | 34.08 | 34.06 | 34.08 | +0.337% | 181 | +2.113% |
| 2026-06-05 | 34.07 | 34.13 | 33.97 | 33.97 | -1.072% | 14,710 | +2.456% |
| 2026-06-04 | 34.13 | 34.33 | 34.13 | 34.33 | +0.282% | 5,215 | +1.358% |
| 2026-06-03 | 34.27 | 34.28 | 34.19 | 34.24 | -0.282% | 7,377 | +1.644% |
| 2026-06-02 | 34.34 | 34.36 | 34.25 | 34.33 | +0.230% | 799,283 | +1.358% |
| 2026-06-01 | 34.16 | 34.33 | 34.16 | 34.25 | -0.205% | 6,035 | +1.591% |
| 2026-05-29 | 34.28 | 34.41 | 34.28 | 34.33 | +0.103% | 3,579 | +1.383% |
| 2026-05-28 | 34.25 | 34.33 | 34.23 | 34.29 | +0.073% | 4,348 | +1.487% |
| 2026-05-27 | 34.30 | 34.32 | 34.24 | 34.27 | -0.160% | 1,781 | +1.561% |
| 2026-05-26 | 34.33 | 34.34 | 34.29 | 34.32 | +0.527% | 1,201 | +1.399% |
| 2026-05-22 | 34.10 | 34.23 | 34.10 | 34.14 | -0.146% | 1,902 | +1.933% |
| 2026-05-21 | 34.07 | 34.23 | 34.00 | 34.19 | +0.176% | 6,583 | +1.784% |
| 2026-05-20 | 33.68 | 34.13 | 33.68 | 34.13 | +0.901% | 6,351 | +1.963% |
| 2026-05-19 | 33.91 | 33.92 | 33.83 | 33.83 | -0.239% | 1,906 | +2.882% |
| 2026-05-18 | 33.94 | 33.94 | 33.83 | 33.91 | +0.432% | 2,597 | +2.635% |
| 2026-05-15 | 33.74 | 33.84 | 33.74 | 33.76 | -0.646% | 2,706 | +3.079% |
| 2026-05-14 | 34.04 | 34.09 | 33.98 | 33.98 | -0.172% | 1,883 | +2.413% |
| 2026-05-13 | 33.99 | 34.05 | 33.99 | 34.04 | +0.143% | 9,598 | +2.237% |
| 2026-05-12 | 34.02 | 34.02 | 33.85 | 33.99 | -0.106% | 1,510 | +2.383% |
| 2026-05-11 | 34.00 | 34.05 | 33.99 | 34.03 | -0.110% | 1,764 | +2.275% |
| 2026-05-08 | 34.00 | 34.07 | 34.00 | 34.06 | +0.469% | 2,338 | +2.162% |
| 2026-05-07 | 34.07 | 34.07 | 33.90 | 33.90 | -0.814% | 4,724 | +2.641% |
| 2026-05-06 | 34.17 | 34.18 | 34.08 | 34.18 | +1.177% | 6,304 | +1.806% |
| 2026-05-05 | 33.69 | 33.84 | 33.67 | 33.78 | +0.625% | 6,258 | +3.004% |
| 2026-05-04 | 33.74 | 33.74 | 33.49 | 33.58 | -0.720% | 2,050 | +3.649% |
| 2026-05-01 | 33.88 | 33.93 | 33.79 | 33.82 | -0.049% | 2,430 | +2.902% |
| 2026-04-30 | 33.71 | 33.88 | 33.71 | 33.84 | +1.152% | 3,621 | +2.851% |
| 2026-04-29 | 33.45 | 33.49 | 33.45 | 33.45 | -0.461% | 1,563 | +4.036% |
| 2026-04-28 | 33.59 | 33.61 | 33.57 | 33.60 | -0.227% | 2,462 | +3.556% |
| 2026-04-27 | 33.73 | 33.74 | 33.65 | 33.68 | -0.040% | 5,001 | +3.321% |
| 2026-04-24 | 33.62 | 33.74 | 33.62 | 33.70 | +0.305% | 3,281 | +3.279% |
| 2026-04-23 | 33.67 | 33.69 | 33.51 | 33.59 | -0.318% | 7,317 | +3.594% |
| 2026-04-22 | 33.70 | 33.75 | 33.64 | 33.70 | +0.178% | 5,382 | +3.264% |
| 2026-04-21 | 33.79 | 33.82 | 33.64 | 33.64 | -1.088% | 7,336 | +3.448% |
| 2026-04-20 | 33.98 | 34.01 | 33.90 | 34.01 | -0.019% | 10,814 | +2.323% |
| 2026-04-17 | 34.08 | 34.09 | 34.01 | 34.02 | +0.521% | 2,518 | +2.304% |
| 2026-04-16 | 33.80 | 33.84 | 33.78 | 33.84 | -0.076% | 3,326 | +2.837% |
| 2026-04-15 | 33.82 | 33.90 | 33.79 | 33.87 | -0.046% | 1,996 | +2.759% |
| 2026-04-14 | 33.84 | 33.88 | 33.83 | 33.88 | +0.326% | 7,007 | +2.712% |
| 2026-04-13 | 33.62 | 33.77 | 33.60 | 33.77 | +0.266% | 6,380 | +3.047% |
| 2026-04-10 | 33.66 | 33.68 | 33.66 | 33.68 | +0.142% | 1,356 | +3.321% |
| 2026-04-09 | 33.51 | 33.67 | 33.47 | 33.63 | +0.052% | 25,009 | +3.468% |
| 2026-04-08 | 33.54 | 33.66 | 33.50 | 33.62 | +1.989% | 30,738 | +3.522% |
| 2026-04-07 | 32.78 | 33.00 | 32.74 | 32.96 | -0.271% | 7,306 | +5.581% |
| 2026-04-06 | 32.94 | 33.12 | 32.94 | 33.05 | +0.350% | 9,464 | +5.294% |
| 2026-04-02 | 32.48 | 32.94 | 32.48 | 32.94 | -0.351% | 25,293 | +5.662% |
| 2026-04-01 | 33.11 | 33.16 | 33.00 | 33.05 | +0.796% | 11,372 | +5.292% |
| 2026-03-31 | 32.52 | 32.79 | 32.47 | 32.79 | +1.744% | 9,642 | +6.130% |
| 2026-03-30 | 32.33 | 32.36 | 32.21 | 32.23 | +0.254% | 13,041 | +7.981% |
| 2026-03-27 | 32.28 | 32.29 | 32.06 | 32.15 | -0.578% | 7,782 | +8.255% |
| 2026-03-26 | 32.45 | 32.59 | 32.33 | 32.33 | -1.167% | 28,637 | +7.629% |
| 2026-03-25 | 32.63 | 32.74 | 32.61 | 32.72 | +0.817% | 2,185 | +6.373% |
| 2026-03-24 | 32.35 | 32.45 | 32.35 | 32.45 | -0.337% | 3,698 | +7.242% |
| 2026-03-23 | 32.53 | 32.70 | 32.45 | 32.56 | +1.283% | 12,516 | +6.880% |
| 2026-03-20 | 32.54 | 32.54 | 32.15 | 32.15 | -1.540% | 4,626 | +8.252% |
| 2026-03-19 | 32.37 | 32.72 | 32.37 | 32.65 | -0.228% | 39,209 | +6.585% |
| 2026-03-18 | 32.88 | 32.95 | 32.67 | 32.72 | -0.910% | 5,703 | +6.342% |
| 2026-03-17 | 33.08 | 33.08 | 32.97 | 33.02 | +0.299% | 6,787 | +5.375% |
| 2026-03-16 | 32.91 | 32.95 | 32.84 | 32.93 | +0.924% | 6,273 | +5.689% |
| 2026-03-13 | 32.73 | 32.74 | 32.63 | 32.63 | -0.593% | 1,610 | +6.666% |
| 2026-03-12 | 32.88 | 32.90 | 32.77 | 32.82 | -0.906% | 3,534 | +6.034% |
| 2026-03-11 | 33.10 | 33.13 | 32.98 | 33.12 | +0.055% | 2,906 | +5.072% |
| 2026-03-10 | 33.11 | 33.33 | 33.10 | 33.10 | +0.136% | 8,440 | +5.131% |
| 2026-03-09 | 32.56 | 33.11 | 32.55 | 33.06 | +0.368% | 5,934 | +5.273% |
| 2026-03-06 | 32.77 | 33.02 | 32.77 | 32.94 | -0.421% | 3,714 | +5.660% |
| 2026-03-05 | 33.16 | 33.16 | 32.90 | 33.07 | -1.180% | 6,782 | +5.216% |
| 2026-03-04 | 33.29 | 33.52 | 33.29 | 33.47 | +0.668% | 4,540 | +3.974% |
| 2026-03-03 | 32.88 | 33.28 | 32.88 | 33.25 | -1.370% | 3,131 | +4.668% |
| 2026-03-02 | 33.69 | 33.77 | 33.66 | 33.71 | -0.804% | 4,436 | +3.235% |
| 2026-02-27 | 34.02 | 34.02 | 33.92 | 33.98 | -0.079% | 2,436 | +2.405% |
| 2026-02-26 | 33.97 | 34.06 | 33.89 | 34.01 | +0.116% | 18,872 | +2.324% |
| 2026-02-25 | 33.93 | 34.03 | 33.86 | 33.97 | +0.181% | 15,857 | +2.443% |
| 2026-02-24 | 33.78 | 33.96 | 33.78 | 33.91 | +0.221% | 2,575 | +2.629% |
| 2026-02-23 | 33.89 | 33.89 | 33.75 | 33.83 | -0.178% | 140,401 | +2.855% |
| 2026-02-20 | 33.88 | 33.91 | 33.80 | 33.89 | +0.311% | 19,884 | +2.672% |
| 2026-02-19 | 33.70 | 33.81 | 33.70 | 33.79 | -0.123% | 2,431 | +2.991% |
| 2026-02-18 | 33.82 | 33.85 | 33.75 | 33.83 | +0.064% | 2,818 | +2.865% |
| 2026-02-17 | 33.63 | 33.86 | 33.61 | 33.81 | +0.062% | 7,205 | +2.930% |
| 2026-02-13 | 33.80 | 33.87 | 33.76 | 33.79 | +0.054% | 2,380 | +2.994% |
| 2026-02-12 | 33.95 | 33.95 | 33.71 | 33.77 | -0.371% | 11,810 | +3.050% |
| 2026-02-11 | 33.87 | 33.99 | 33.84 | 33.90 | +0.372% | 5,225 | +2.668% |
| 2026-02-10 | 33.91 | 33.91 | 33.77 | 33.77 | -0.236% | 5,224 | +3.050% |
| 2026-02-09 | 33.81 | 33.85 | 33.71 | 33.85 | +0.774% | 5,672 | +2.806% |
| 2026-02-06 | 33.45 | 33.65 | 33.45 | 33.59 | +0.822% | 13,137 | +3.602% |
| 2026-02-05 | 33.30 | 33.42 | 33.27 | 33.32 | -0.606% | 8,191 | +4.453% |
| 2026-02-04 | 33.57 | 33.66 | 33.49 | 33.52 | +0.023% | 4,399 | +3.820% |
| 2026-02-03 | 33.36 | 33.52 | 33.36 | 33.51 | +0.125% | 6,631 | +3.844% |
| 2026-02-02 | 33.35 | 33.47 | 33.35 | 33.47 | +0.270% | 4,666 | +3.974% |
| 2026-01-30 | 33.35 | 33.44 | 33.33 | 33.38 | -0.359% | 7,678 | +4.254% |
| 2026-01-29 | 33.50 | 33.51 | 33.42 | 33.50 | +0.195% | 4,143 | +3.881% |
| 2026-01-28 | 33.36 | 33.45 | 33.34 | 33.43 | -0.591% | 5,947 | +4.083% |
| 2026-01-27 | 33.48 | 33.64 | 33.46 | 33.63 | +0.837% | 19,225 | +3.468% |
| 2026-01-26 | 33.43 | 33.43 | 33.35 | 33.35 | +0.224% | 878 | +4.334% |
| 2026-01-23 | 33.12 | 33.31 | 33.12 | 33.28 | +0.230% | 5,383 | +4.567% |
| 2026-01-22 | 33.21 | 33.21 | 33.15 | 33.20 | +0.373% | 3,414 | +4.808% |
| 2026-01-21 | 32.75 | 33.17 | 32.75 | 33.08 | +0.424% | 7,386 | +5.199% |
| 2026-01-20 | 32.94 | 33.03 | 32.89 | 32.94 | -0.842% | 4,436 | +5.646% |
| 2026-01-16 | 33.24 | 33.25 | 33.13 | 33.22 | +0.196% | 3,941 | +4.756% |
| 2026-01-15 | 33.17 | 33.22 | 33.10 | 33.15 | +0.030% | 13,422 | +4.962% |
| 2026-01-14 | 33.11 | 33.18 | 33.07 | 33.14 | +0.181% | 6,166 | +4.994% |
| 2026-01-13 | 33.08 | 33.13 | 33.03 | 33.08 | -0.258% | 2,962 | +5.184% |
| 2026-01-12 | 32.95 | 33.17 | 32.95 | 33.17 | +0.296% | 4,545 | +4.912% |
| 2026-01-09 | 32.97 | 33.12 | 32.96 | 33.07 | +0.422% | 14,638 | +5.223% |
| 2026-01-08 | 32.85 | 32.94 | 32.85 | 32.93 | +0.011% | 2,777 | +5.667% |
| 2026-01-07 | 32.90 | 33.00 | 32.89 | 32.93 | -0.189% | 3,009 | +5.679% |
| 2026-01-06 | 32.96 | 33.02 | 32.95 | 32.99 | +0.083% | 6,006 | +5.479% |
| 2026-01-05 | 32.85 | 32.99 | 32.85 | 32.97 | +0.664% | 9,793 | +5.567% |
| 2026-01-02 | 32.71 | 32.80 | 32.71 | 32.75 | +0.471% | 5,603 | +6.267% |
| 2025-12-31 | 32.62 | 32.66 | 32.57 | 32.59 | -0.182% | 3,663 | +6.767% |
| 2025-12-30 | 32.67 | 32.69 | 32.65 | 32.65 | +0.088% | 1,301 | +6.573% |
| 2025-12-29 | 32.55 | 32.68 | 32.55 | 32.63 | -0.108% | 4,439 | +6.667% |
| 2025-12-26 | 32.69 | 32.69 | 32.59 | 32.66 | +0.047% | 3,096 | +6.551% |
| 2025-12-24 | 32.68 | 32.68 | 32.65 | 32.65 | +0.076% | 1,684 | +6.601% |
| 2025-12-23 | 32.58 | 32.62 | 32.54 | 32.62 | +0.390% | 3,965 | +6.683% |
| 2025-12-22 | 32.42 | 32.53 | 32.42 | 32.49 | +0.197% | 4,136 | +7.099% |
| 2025-12-19 | 32.39 | 32.49 | 32.39 | 32.43 | +0.463% | 4,535 | +7.310% |
| 2025-12-18 | 32.31 | 32.37 | 32.28 | 32.28 | +0.342% | 7,457 | +7.807% |
| 2025-12-17 | 32.31 | 32.31 | 32.17 | 32.17 | -0.464% | 2,215 | +8.175% |
| 2025-12-16 | 32.39 | 32.40 | 32.25 | 32.32 | -0.278% | 7,402 | +7.673% |
| 2025-12-15 | 32.46 | 32.48 | 32.38 | 32.41 | +0.403% | 4,907 | +7.374% |
| 2025-12-12 | 32.45 | 32.45 | 32.28 | 32.28 | -0.309% | 5,527 | +7.807% |
| 2025-12-11 | 32.33 | 32.45 | 32.33 | 32.38 | +0.341% | 5,919 | +7.474% |
| 2025-12-10 | 32.52 | 32.52 | 32.14 | 32.27 | +0.624% | 1,796 | +7.840% |
| 2025-12-09 | 32.14 | 32.19 | 32.07 | 32.07 | -0.093% | 7,049 | +8.513% |
| 2025-12-08 | 32.14 | 32.15 | 32.09 | 32.10 | -0.187% | 7,862 | +8.411% |
| 2025-12-05 | 32.17 | 32.26 | 32.15 | 32.16 | +0.031% | 8,101 | +8.209% |
| 2025-12-04 | 32.18 | 32.23 | 32.15 | 32.15 | +0.125% | 9,313 | +8.243% |
| 2025-12-03 | 32.07 | 32.17 | 32.07 | 32.11 | +0.312% | 5,900 | +8.377% |
| 2025-12-02 | 32.01 | 32.10 | 31.97 | 32.01 | +0.188% | 12,921 | +8.716% |
| 2025-12-01 | 32.02 | 32.11 | 31.95 | 31.95 | -0.436% | 9,273 | +8.920% |
| 2025-11-28 | 32.04 | 32.10 | 32.04 | 32.09 | +0.407% | 1,349 | +8.445% |
| 2025-11-26 | 31.96 | 32.04 | 31.95 | 31.96 | +0.630% | 5,391 | +8.886% |
| 2025-11-25 | 31.81 | 31.81 | 31.63 | 31.76 | +0.443% | 2,926 | +9.572% |
| 2025-11-24 | 31.60 | 31.63 | 31.53 | 31.62 | +0.205% | 5,250 | +10.057% |
| 2025-11-21 | 31.45 | 31.57 | 31.39 | 31.56 | +0.913% | 1,677 | +10.282% |
| 2025-11-20 | 31.49 | 31.50 | 31.27 | 31.27 | -0.919% | 19,531 | +11.289% |
| 2025-11-19 | 31.61 | 31.62 | 31.49 | 31.56 | -0.081% | 7,861 | +10.266% |
| 2025-11-18 | 31.59 | 31.61 | 31.55 | 31.59 | -0.630% | 2,984 | +10.177% |
| 2025-11-17 | 31.94 | 31.97 | 31.75 | 31.79 | -0.855% | 2,780 | +9.483% |
| 2025-11-14 | 32.02 | 32.15 | 32.02 | 32.06 | -0.094% | 8,800 | +8.547% |
| 2025-11-13 | 32.23 | 32.25 | 32.08 | 32.09 | -0.604% | 9,652 | +8.445% |
| 2025-11-12 | 32.20 | 32.28 | 32.20 | 32.28 | +0.342% | 2,435 | +7.790% |
| 2025-11-11 | 32.18 | 32.22 | 32.11 | 32.17 | +0.377% | 5,725 | +8.159% |
| 2025-11-10 | 31.95 | 32.05 | 31.90 | 32.05 | +0.603% | 1,489 | +8.566% |
| 2025-11-07 | 31.75 | 31.90 | 31.66 | 31.86 | +0.353% | 17,169 | +9.221% |
| 2025-11-06 | 31.82 | 31.90 | 31.73 | 31.75 | -0.063% | 3,839 | +9.606% |
| 2025-11-05 | 31.69 | 31.86 | 31.69 | 31.77 | +0.110% | 17,102 | +9.537% |
| 2025-11-04 | 31.81 | 31.84 | 31.73 | 31.73 | -0.517% | 5,891 | +9.658% |
| 2025-11-03 | 31.90 | 31.98 | 31.89 | 31.90 | +0.031% | 12,281 | +9.091% |
| 2025-10-31 | 31.97 | 31.98 | 31.86 | 31.89 | -0.110% | 84,507 | +9.125% |
| 2025-10-30 | 31.95 | 32.04 | 31.92 | 31.93 | -0.234% | 139,324 | +9.005% |
| 2025-10-29 | 32.19 | 32.20 | 31.95 | 32.00 | -0.374% | 247,140 | +8.750% |
| 2025-10-28 | 32.11 | 32.23 | 32.10 | 32.12 | -0.031% | 27,021 | +8.344% |
| 2025-10-27 | 32.18 | 32.21 | 32.11 | 32.13 | +0.344% | 60,099 | +8.310% |
| 2025-10-24 | 32.10 | 32.10 | 32.02 | 32.02 | +0.125% | 5,300 | +8.682% |
| 2025-10-23 | 32.06 | 32.06 | 31.81 | 31.98 | +0.251% | 2,781 | +8.818% |
| 2025-10-22 | 32.02 | 32.03 | 31.85 | 31.90 | -0.188% | 12,661 | +9.091% |
| 2025-10-21 | 32.06 | 32.11 | 31.96 | 31.96 | -0.405% | 5,120 | +8.886% |
| 2025-10-20 | 32.00 | 32.19 | 32.00 | 32.09 | +0.281% | 5,893 | +8.445% |
| 2025-10-17 | 31.96 | 32.00 | 31.89 | 32.00 | +0.158% | 4,012 | +8.750% |
| 2025-10-16 | 31.95 | 32.00 | 31.92 | 31.95 | +0.407% | 6,452 | +8.922% |
| 2025-10-15 | 31.92 | 31.92 | 31.81 | 31.82 | +0.220% | 5,752 | +9.365% |
| 2025-10-14 | 31.65 | 31.87 | 31.64 | 31.75 | +0.100% | 6,294 | +9.606% |
| 2025-10-13 | 31.67 | 31.79 | 31.57 | 31.72 | +0.248% | 7,014 | +9.715% |
| 2025-10-10 | 31.90 | 31.90 | 31.56 | 31.64 | -1.017% | 11,522 | +9.987% |
| 2025-10-09 | 31.99 | 31.99 | 31.91 | 31.96 | -0.421% | 2,471 | +8.869% |
| 2025-10-08 | 32.17 | 32.17 | 31.99 | 32.10 | +0.241% | 8,635 | +8.411% |
| 2025-10-07 | 32.14 | 32.14 | 32.02 | 32.02 | -0.550% | 3,617 | +8.673% |
| 2025-10-06 | 32.22 | 32.24 | 32.11 | 32.20 | +0.203% | 18,044 | +8.075% |
| 2025-10-03 | 32.19 | 32.20 | 32.09 | 32.13 | +0.579% | 7,337 | +8.293% |
| 2025-10-02 | 31.88 | 32.07 | 31.88 | 31.95 | -0.046% | 46,438 | +8.920% |
| 2025-10-01 | 32.02 | 32.02 | 31.96 | 31.96 | +0.305% | 3,734 | +8.870% |
| 2025-09-30 | 31.70 | 31.89 | 31.70 | 31.87 | +0.323% | 344,890 | +9.201% |
| 2025-09-29 | 31.72 | 31.84 | 31.70 | 31.77 | +0.158% | 10,653 | +9.555% |
| 2025-09-26 | 31.69 | 32.03 | 31.61 | 31.71 | +0.439% | 19,736 | +9.728% |
| 2025-09-25 | 31.59 | 31.62 | 31.50 | 31.58 | -0.377% | 14,666 | +10.210% |
| 2025-09-24 | 31.77 | 31.77 | 31.64 | 31.70 | -0.471% | 11,968 | +9.795% |
| 2025-09-23 | 31.92 | 31.92 | 31.77 | 31.85 | -0.081% | 69,463 | +9.278% |
| 2025-09-22 | 31.80 | 31.87 | 31.76 | 31.87 | +0.212% | 17,748 | +9.189% |
| 2025-09-19 | 31.87 | 31.87 | 31.70 | 31.80 | -0.296% | 44,790 | +9.421% |
| 2025-09-18 | 31.82 | 31.92 | 31.77 | 31.90 | +0.325% | 99,243 | +9.097% |
| 2025-09-17 | 31.88 | 31.92 | 31.74 | 31.79 | -0.182% | 47,821 | +9.452% |
| 2025-09-16 | 31.91 | 31.91 | 31.76 | 31.85 | -0.148% | 49,066 | +9.253% |
| 2025-09-15 | 31.82 | 32.02 | 31.82 | 31.90 | +0.436% | 44,786 | +9.091% |
| 2025-09-12 | 31.79 | 31.82 | 31.70 | 31.76 | -0.059% | 25,061 | +9.567% |
| 2025-09-11 | 31.65 | 31.97 | 31.65 | 31.78 | +0.358% | 59,513 | +9.503% |
| 2025-09-10 | 31.86 | 31.86 | 31.59 | 31.67 | -0.046% | 31,004 | +9.895% |
| 2025-09-09 | 31.70 | 31.74 | 31.57 | 31.68 | -0.075% | 70,399 | +9.845% |
| 2025-09-08 | 31.60 | 31.74 | 31.60 | 31.70 | +0.479% | 30,031 | +9.762% |
| 2025-09-05 | 31.83 | 31.83 | 31.48 | 31.55 | +0.343% | 51,329 | +10.288% |
| 2025-09-04 | 31.58 | 31.58 | 31.31 | 31.45 | +0.383% | 77,803 | +10.666% |
| 2025-09-03 | 31.41 | 34.55 | 31.04 | 31.33 | -0.103% | 82,943 | +11.089% |
| 2025-09-02 | 31.46 | 31.48 | 31.21 | 31.36 | -0.670% | 184,374 | +10.975% |
| 2025-08-29 | 31.47 | 31.58 | 31.41 | 31.57 | -0.325% | 500,127 | +10.231% |
| 2025-08-28 | 31.65 | 31.75 | 31.61 | 31.67 | +0.346% | 24,169 | +9.873% |
| 2025-08-27 | 31.35 | 31.61 | 31.31 | 31.56 | -0.129% | 17,162 | +10.254% |
| 2025-08-26 | 31.54 | 31.70 | 31.54 | 31.60 | -0.245% | 6,206 | +10.111% |
| 2025-08-25 | 31.99 | 31.99 | 31.63 | 31.68 | -1.262% | 6,025 | +9.841% |
| 2025-08-22 | 31.93 | 32.19 | 31.93 | 32.09 | +1.488% | 8,153 | +8.454% |
| 2025-08-21 | 31.64 | 31.66 | 31.55 | 31.62 | -0.660% | 4,108 | +10.068% |
| 2025-08-20 | 31.81 | 31.83 | 31.71 | 31.83 | +0.357% | 5,455 | +9.342% |
| 2025-08-19 | 31.78 | 31.85 | 31.70 | 31.71 | -0.036% | 6,312 | +9.732% |
| 2025-08-18 | 31.69 | 31.75 | 31.64 | 31.72 | -0.236% | 5,585 | +9.693% |
| 2025-08-15 | 31.85 | 31.85 | 31.68 | 31.80 | +0.856% | 4,528 | +9.434% |
| 2025-08-14 | 31.50 | 31.53 | 31.43 | 31.53 | -0.057% | 2,432 | +10.371% |
| 2025-08-13 | 31.52 | 31.55 | 31.48 | 31.55 | +0.558% | 2,753 | +10.308% |
| 2025-08-12 | 31.30 | 31.41 | 31.29 | 31.37 | +1.219% | 9,232 | +10.924% |
| 2025-08-11 | 31.05 | 31.11 | 30.95 | 31.00 | -0.625% | 21,151 | +12.276% |
| 2025-08-08 | 31.04 | 31.22 | 31.04 | 31.19 | +0.756% | 4,928 | +11.574% |
| 2025-08-07 | 30.90 | 30.99 | 30.83 | 30.96 | +0.790% | 5,731 | +12.418% |
| 2025-08-06 | 30.69 | 30.75 | 30.57 | 30.71 | +0.455% | 12,034 | +13.305% |
| 2025-08-05 | 30.49 | 30.58 | 30.39 | 30.57 | +0.376% | 5,024 | +13.820% |
| 2025-08-04 | 30.41 | 30.56 | 30.41 | 30.46 | +0.939% | 5,794 | +14.248% |
| 2025-08-01 | 29.97 | 30.18 | 29.97 | 30.18 | -0.155% | 2,942 | +15.322% |
| 2025-07-31 | 30.40 | 30.40 | 30.21 | 30.22 | -0.964% | 9,332 | +15.143% |
| 2025-07-30 | 30.66 | 30.70 | 30.43 | 30.52 | -0.771% | 8,450 | +14.032% |
| 2025-07-29 | 30.73 | 30.79 | 30.67 | 30.75 | -0.046% | 3,285 | +13.153% |
| 2025-07-28 | 30.85 | 30.87 | 30.76 | 30.77 | -1.520% | 3,228 | +13.101% |
| 2025-07-25 | 31.08 | 31.26 | 31.08 | 31.24 | -0.278% | 1,979 | +11.382% |
| 2025-07-24 | 31.36 | 31.44 | 31.32 | 31.33 | -0.568% | 10,650 | +11.072% |
| 2025-07-23 | 31.30 | 31.52 | 31.21 | 31.51 | +2.125% | 6,182 | +10.441% |
| 2025-07-22 | 30.73 | 30.89 | 30.73 | 30.85 | +0.550% | 8,327 | +12.788% |
| 2025-07-21 | 30.66 | 30.71 | 30.65 | 30.69 | +0.449% | 1,272 | +13.408% |
| 2025-07-18 | 30.69 | 30.69 | 30.50 | 30.55 | -0.213% | 2,327 | +13.917% |
| 2025-07-17 | 30.56 | 30.62 | 30.50 | 30.61 | +0.299% | 2,443 | +13.675% |
| 2025-07-16 | 30.44 | 30.54 | 30.44 | 30.52 | +0.154% | 4,509 | +14.015% |
| 2025-07-15 | 30.44 | 30.53 | 30.44 | 30.48 | -0.858% | 2,285 | +14.190% |
| 2025-07-14 | 30.59 | 30.79 | 30.59 | 30.74 | -0.165% | 27,569 | +13.211% |
| 2025-07-11 | 30.73 | 30.80 | 30.70 | 30.79 | -0.691% | 7,846 | +13.024% |
| 2025-07-10 | 30.90 | 31.03 | 30.90 | 31.00 | -0.029% | 5,013 | +12.243% |
| 2025-07-09 | 30.93 | 31.04 | 30.91 | 31.01 | +0.600% | 5,167 | +12.210% |
| 2025-07-08 | 30.73 | 30.87 | 30.73 | 30.83 | +0.588% | 3,772 | +12.884% |
| 2025-07-07 | 30.80 | 30.82 | 30.61 | 30.65 | -0.883% | 4,964 | +13.547% |
| 2025-07-03 | 30.96 | 30.96 | 30.88 | 30.92 | -0.075% | 3,070 | +12.544% |
| 2025-07-02 | 30.73 | 30.97 | 30.73 | 30.94 | +0.230% | 40,089 | +12.460% |
| 2025-07-01 | 30.76 | 30.95 | 30.76 | 30.87 | -0.134% | 7,488 | +12.718% |
| 2025-06-30 | 30.80 | 30.96 | 30.80 | 30.91 | +0.129% | 26,275 | +12.567% |
| 2025-06-27 | 30.85 | 30.88 | 30.79 | 30.88 | +0.709% | 1,241 | +12.713% |
| 2025-06-26 | 30.63 | 30.67 | 30.58 | 30.66 | +0.914% | 7,518 | +13.511% |
| 2025-06-25 | 30.29 | 30.41 | 30.29 | 30.38 | -0.469% | 4,426 | +14.549% |
| 2025-06-24 | 30.35 | 30.55 | 30.35 | 30.52 | +1.134% | 5,566 | +14.012% |
| 2025-06-23 | 29.91 | 30.18 | 29.91 | 30.18 | +0.313% | 1,308 | +15.305% |
| 2025-06-20 | 30.14 | 30.14 | 30.09 | 30.09 | -0.639% | 3,748 | +15.666% |
| 2025-06-18 | 30.25 | 30.36 | 30.21 | 30.28 | +0.184% | 3,330 | +14.928% |
| 2025-06-17 | 30.38 | 30.42 | 30.19 | 30.22 | -0.839% | 3,418 | +15.140% |
| 2025-06-16 | 30.60 | 30.77 | 30.48 | 30.48 | +0.197% | 10,342 | +14.173% |
| 2025-06-13 | 30.43 | 30.58 | 30.40 | 30.42 | -1.068% | 5,133 | +14.398% |
| 2025-06-12 | 30.67 | 30.79 | 30.67 | 30.75 | +0.588% | 16,529 | +13.177% |
| 2025-06-11 | 30.63 | 30.71 | 30.52 | 30.57 | -0.164% | 41,544 | +13.842% |
| 2025-06-10 | 30.61 | 30.65 | 30.56 | 30.62 | +0.291% | 2,463 | +13.655% |
| 2025-06-09 | 30.46 | 30.65 | 30.46 | 30.53 | -0.186% | 22,428 | +13.986% |
| 2025-06-06 | 30.65 | 30.65 | 30.56 | 30.59 | +0.317% | 2,807 | +13.774% |
| 2025-06-05 | 30.57 | 30.59 | 30.48 | 30.49 | -0.129% | 1,267 | +14.134% |
| 2025-06-04 | 30.50 | 30.56 | 30.50 | 30.53 | +0.394% | 1,529 | +13.987% |
| 2025-06-03 | 30.43 | 30.43 | 30.28 | 30.41 | -0.569% | 7,356 | +14.436% |
| 2025-06-02 | 30.34 | 30.61 | 30.33 | 30.58 | +0.871% | 30,606 | +13.785% |
| 2025-05-30 | 30.29 | 30.33 | 30.17 | 30.32 | +0.092% | 9,189 | +14.776% |
| 2025-05-29 | 30.24 | 30.32 | 30.24 | 30.29 | +0.364% | 2,220 | +14.882% |
| 2025-05-28 | 30.23 | 30.25 | 30.15 | 30.18 | -0.880% | 2,855 | +15.301% |
| 2025-05-27 | 30.53 | 30.53 | 30.41 | 30.45 | +1.097% | 6,005 | +14.286% |
| 2025-05-23 | 30.07 | 30.16 | 30.07 | 30.12 | +0.065% | 1,540 | +15.540% |
| 2025-05-22 | 29.96 | 30.18 | 29.96 | 30.10 | -0.125% | 10,325 | +15.615% |
| 2025-05-21 | 30.36 | 30.36 | 30.08 | 30.14 | -0.387% | 7,411 | +15.470% |
| 2025-05-20 | 30.18 | 30.26 | 30.18 | 30.25 | +0.421% | 3,849 | +15.024% |
| 2025-05-19 | 29.95 | 30.13 | 29.95 | 30.13 | +0.613% | 12,146 | +15.508% |
| 2025-05-16 | 29.89 | 29.94 | 29.86 | 29.94 | +0.182% | 2,492 | +16.216% |
| 2025-05-15 | 29.76 | 29.90 | 29.76 | 29.89 | +0.670% | 4,453 | +16.428% |
| 2025-05-14 | 29.82 | 29.83 | 29.62 | 29.69 | -0.266% | 3,943 | +17.207% |
| 2025-05-13 | 29.65 | 29.84 | 29.65 | 29.77 | +0.017% | 5,461 | +16.896% |
| 2025-05-12 | 29.71 | 29.78 | 29.60 | 29.77 | +0.247% | 65,235 | +16.916% |
| 2025-05-09 | 29.69 | 29.78 | 29.62 | 29.69 | +0.244% | 6,295 | +17.204% |
| 2025-05-08 | 29.68 | 29.68 | 29.60 | 29.62 | -0.259% | 1,450 | +17.490% |
| 2025-05-07 | 29.74 | 29.79 | 29.66 | 29.70 | -0.233% | 11,021 | +17.186% |
| 2025-05-06 | 29.81 | 29.86 | 29.69 | 29.77 | -0.248% | 8,090 | +16.912% |
| 2025-05-05 | 29.76 | 29.86 | 29.74 | 29.84 | +0.320% | 6,749 | +16.622% |
| 2025-05-02 | 29.69 | 29.79 | 29.68 | 29.74 | +1.054% | 10,034 | +16.995% |
| 2025-05-01 | 29.44 | 29.59 | 29.38 | 29.43 | -0.238% | 37,084 | +18.227% |
| 2025-04-30 | 29.37 | 29.52 | 29.31 | 29.51 | +0.118% | 12,522 | +17.946% |
| 2025-04-29 | 29.46 | 29.52 | 29.38 | 29.47 | +0.125% | 3,060 | +18.085% |
| 2025-04-28 | 29.26 | 29.43 | 29.26 | 29.43 | +0.473% | 61,831 | +18.233% |
| 2025-04-25 | 29.11 | 29.33 | 29.11 | 29.29 | +0.255% | 4,075 | +18.792% |
| 2025-04-24 | 29.06 | 29.25 | 29.02 | 29.22 | +0.795% | 20,530 | +19.095% |
| 2025-04-23 | 29.08 | 29.20 | 28.92 | 28.99 | +0.044% | 6,572 | +20.043% |
| 2025-04-22 | 28.79 | 29.02 | 28.79 | 28.98 | 0.000% | 9,306 | +20.096% |