ISMD
Inspire Small/Mid Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
47.02USD+0.880%(+0.41)58,403
Pre-marketOct 2, 2026 8:31:30 AM EDT
46.84USD+0.493%(+0.23)
ISMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.03 | 47.28 | 46.92 | 47.03 | +0.901% | 58,403 | 0.000% |
| 2026-10-01 | 46.27 | 46.67 | 45.94 | 46.61 | +0.561% | 99,586 | +0.901% |
| 2026-09-30 | 46.68 | 46.68 | 46.35 | 46.35 | -0.536% | 39,886 | +1.467% |
| 2026-09-29 | 46.73 | 46.73 | 46.21 | 46.60 | -0.235% | 19,899 | +0.923% |
| 2026-09-28 | 46.81 | 46.81 | 46.47 | 46.71 | -0.575% | 11,450 | +0.685% |
| 2026-09-25 | 46.94 | 47.19 | 46.85 | 46.98 | -0.212% | 17,652 | +0.106% |
| 2026-09-24 | 47.02 | 47.20 | 46.73 | 47.08 | -0.106% | 17,440 | -0.106% |
| 2026-09-23 | 47.60 | 47.60 | 47.13 | 47.13 | -1.300% | 9,969 | -0.212% |
| 2026-09-22 | 47.78 | 47.95 | 47.63 | 47.75 | +0.676% | 15,955 | -1.509% |
| 2026-09-21 | 47.55 | 47.55 | 47.25 | 47.43 | +0.392% | 22,182 | -0.843% |
| 2026-09-18 | 47.29 | 47.37 | 46.96 | 47.24 | -0.621% | 12,361 | -0.455% |
| 2026-09-17 | 47.83 | 47.83 | 47.54 | 47.54 | +0.635% | 16,404 | -1.073% |
| 2026-09-16 | 47.57 | 47.66 | 46.78 | 47.24 | -0.526% | 20,849 | -0.445% |
| 2026-09-15 | 47.68 | 47.68 | 47.37 | 47.49 | -0.565% | 14,146 | -0.969% |
| 2026-09-14 | 47.73 | 47.90 | 47.60 | 47.76 | -0.334% | 21,983 | -1.528% |
| 2026-09-11 | 48.17 | 48.17 | 47.84 | 47.92 | +0.461% | 26,749 | -1.857% |
| 2026-09-10 | 47.72 | 48.03 | 47.58 | 47.70 | -0.646% | 94,028 | -1.405% |
| 2026-09-09 | 48.51 | 48.72 | 47.97 | 48.01 | -1.376% | 19,843 | -2.041% |
| 2026-09-08 | 49.06 | 49.06 | 48.66 | 48.68 | -0.775% | 41,306 | -3.389% |
| 2026-09-04 | 48.66 | 49.10 | 48.66 | 49.06 | +0.636% | 15,137 | -4.138% |
| 2026-09-03 | 48.95 | 48.95 | 48.58 | 48.75 | +0.226% | 14,206 | -3.528% |
| 2026-09-02 | 48.27 | 48.81 | 48.24 | 48.64 | +1.186% | 29,176 | -3.310% |
| 2026-09-01 | 48.54 | 48.68 | 48.02 | 48.07 | -1.314% | 25,869 | -2.164% |
| 2026-08-31 | 49.03 | 49.03 | 48.56 | 48.71 | -0.794% | 73,226 | -3.449% |
| 2026-08-28 | 49.40 | 49.40 | 49.02 | 49.10 | -0.507% | 17,706 | -4.216% |
| 2026-08-27 | 49.33 | 49.47 | 49.15 | 49.35 | +0.101% | 122,083 | -4.701% |
| 2026-08-26 | 49.26 | 49.46 | 49.25 | 49.30 | +0.142% | 29,572 | -4.604% |
| 2026-08-25 | 49.45 | 49.54 | 49.16 | 49.23 | +0.102% | 46,312 | -4.469% |
| 2026-08-24 | 49.58 | 49.72 | 49.17 | 49.18 | -0.787% | 14,110 | -4.372% |
| 2026-08-21 | 49.63 | 49.89 | 49.34 | 49.57 | +0.364% | 24,710 | -5.124% |
| 2026-08-20 | 49.47 | 49.49 | 49.24 | 49.39 | -0.504% | 26,628 | -4.778% |
| 2026-08-19 | 50.14 | 50.31 | 49.64 | 49.64 | -0.060% | 28,279 | -5.258% |
| 2026-08-18 | 50.25 | 50.25 | 49.67 | 49.67 | -1.429% | 24,108 | -5.315% |
| 2026-08-17 | 50.44 | 50.49 | 50.25 | 50.39 | -0.572% | 31,455 | -6.668% |
| 2026-08-14 | 50.59 | 50.72 | 50.52 | 50.68 | +0.178% | 42,079 | -7.202% |
| 2026-08-13 | 50.52 | 50.74 | 50.41 | 50.59 | +0.597% | 31,303 | -7.037% |
| 2026-08-12 | 50.45 | 50.45 | 49.93 | 50.29 | +0.279% | 35,992 | -6.482% |
| 2026-08-11 | 50.05 | 50.45 | 50.05 | 50.15 | +0.461% | 27,992 | -6.221% |
| 2026-08-10 | 50.21 | 50.21 | 49.86 | 49.92 | -0.795% | 25,607 | -5.789% |
| 2026-08-07 | 50.07 | 51.58 | 50.07 | 50.32 | +0.781% | 23,810 | -6.538% |
| 2026-08-06 | 50.42 | 50.87 | 49.91 | 49.93 | -0.478% | 26,971 | -5.808% |
| 2026-08-05 | 50.77 | 50.77 | 50.17 | 50.17 | -0.967% | 40,495 | -6.259% |
| 2026-08-04 | 50.10 | 50.80 | 50.00 | 50.66 | +1.686% | 39,168 | -7.165% |
| 2026-08-03 | 49.18 | 49.83 | 49.18 | 49.82 | +1.902% | 34,893 | -5.600% |
| 2026-07-31 | 48.50 | 49.01 | 48.39 | 48.89 | -0.275% | 17,196 | -3.804% |
| 2026-07-30 | 49.23 | 49.23 | 48.50 | 49.02 | +0.502% | 55,286 | -4.069% |
| 2026-07-29 | 49.38 | 49.75 | 48.78 | 48.78 | -1.444% | 27,403 | -3.588% |
| 2026-07-28 | 49.32 | 49.58 | 49.13 | 49.49 | +0.578% | 23,585 | -4.980% |
| 2026-07-27 | 49.41 | 49.41 | 49.03 | 49.21 | +0.490% | 33,795 | -4.430% |
| 2026-07-24 | 49.10 | 49.39 | 48.91 | 48.97 | -0.020% | 28,649 | -3.962% |
| 2026-07-23 | 49.04 | 49.28 | 48.72 | 48.98 | -0.750% | 86,925 | -3.981% |
| 2026-07-22 | 49.61 | 49.72 | 49.27 | 49.35 | -0.564% | 33,713 | -4.701% |
| 2026-07-21 | 49.29 | 49.70 | 49.29 | 49.63 | +0.977% | 32,817 | -5.239% |
| 2026-07-20 | 49.61 | 49.63 | 49.04 | 49.15 | -0.787% | 153,279 | -4.313% |
| 2026-07-17 | 49.46 | 49.84 | 49.27 | 49.54 | -0.761% | 25,768 | -5.067% |
| 2026-07-16 | 49.36 | 50.04 | 49.36 | 49.92 | +1.258% | 38,761 | -5.789% |
| 2026-07-15 | 49.27 | 49.64 | 49.13 | 49.30 | +0.407% | 147,637 | -4.604% |
| 2026-07-14 | 49.32 | 49.32 | 49.00 | 49.10 | +0.164% | 13,217 | -4.216% |
| 2026-07-13 | 49.00 | 49.28 | 48.94 | 49.02 | -0.346% | 17,998 | -4.060% |
| 2026-07-10 | 49.15 | 49.27 | 48.93 | 49.19 | +0.081% | 62,109 | -4.391% |
| 2026-07-09 | 48.82 | 49.24 | 48.56 | 49.15 | +1.153% | 27,501 | -4.313% |
| 2026-07-08 | 48.75 | 48.75 | 48.23 | 48.59 | -0.837% | 52,578 | -3.211% |
| 2026-07-07 | 49.66 | 49.66 | 49.00 | 49.00 | -1.150% | 24,290 | -4.020% |
| 2026-07-06 | 49.49 | 50.09 | 49.48 | 49.57 | +0.793% | 32,826 | -5.124% |
| 2026-07-02 | 50.02 | 50.10 | 49.10 | 49.18 | -1.066% | 65,602 | -4.372% |
| 2026-07-01 | 49.76 | 50.48 | 49.65 | 49.71 | -0.574% | 199,892 | -5.391% |
| 2026-06-30 | 49.46 | 50.09 | 49.46 | 50.00 | +0.800% | 16,119 | -5.934% |
| 2026-06-29 | 49.45 | 49.62 | 48.90 | 49.60 | +0.324% | 20,103 | -5.181% |
| 2026-06-26 | 48.53 | 49.47 | 48.53 | 49.44 | +0.919% | 44,114 | -4.875% |
| 2026-06-25 | 48.93 | 49.30 | 48.68 | 48.99 | +0.865% | 31,862 | -4.001% |
| 2026-06-24 | 48.16 | 48.80 | 48.16 | 48.57 | +0.872% | 14,483 | -3.171% |
| 2026-06-23 | 48.00 | 48.37 | 48.00 | 48.15 | -0.475% | 27,004 | -2.326% |
| 2026-06-22 | 48.50 | 49.60 | 48.38 | 48.38 | +0.086% | 23,698 | -2.790% |
| 2026-06-18 | 47.92 | 48.35 | 47.87 | 48.34 | +1.872% | 14,534 | -2.706% |
| 2026-06-17 | 48.08 | 48.54 | 47.34 | 47.45 | -1.187% | 13,620 | -0.885% |
| 2026-06-16 | 48.53 | 48.78 | 48.02 | 48.02 | -0.908% | 12,829 | -2.062% |
| 2026-06-15 | 49.12 | 49.69 | 48.45 | 48.46 | +0.228% | 12,484 | -2.951% |
| 2026-06-12 | 48.19 | 48.73 | 48.19 | 48.35 | -0.227% | 11,204 | -2.730% |
| 2026-06-11 | 47.06 | 48.46 | 46.94 | 48.46 | +2.387% | 10,537 | -2.951% |
| 2026-06-10 | 46.88 | 47.51 | 46.62 | 47.33 | +0.852% | 21,638 | -0.634% |
| 2026-06-09 | 46.98 | 47.66 | 45.89 | 46.93 | +0.085% | 30,169 | +0.213% |
| 2026-06-08 | 46.81 | 47.13 | 46.52 | 46.89 | +0.860% | 21,150 | +0.299% |
| 2026-06-05 | 47.26 | 47.40 | 46.29 | 46.49 | -2.414% | 21,452 | +1.162% |
| 2026-06-04 | 46.84 | 47.73 | 46.84 | 47.64 | +1.882% | 34,830 | -1.280% |
| 2026-06-03 | 47.28 | 47.28 | 46.73 | 46.76 | -1.620% | 233,969 | +0.577% |
| 2026-06-02 | 46.97 | 47.59 | 46.97 | 47.53 | +1.020% | 16,673 | -1.052% |
| 2026-06-01 | 46.96 | 47.05 | 46.53 | 47.05 | -0.021% | 40,696 | -0.043% |
| 2026-05-29 | 47.31 | 47.42 | 46.85 | 47.06 | -0.608% | 14,456 | -0.064% |
| 2026-05-28 | 47.10 | 47.65 | 46.81 | 47.35 | +0.250% | 21,226 | -0.672% |
| 2026-05-27 | 47.40 | 47.40 | 47.01 | 47.23 | +0.468% | 12,057 | -0.423% |
| 2026-05-26 | 46.38 | 47.01 | 46.38 | 47.01 | +1.908% | 156,796 | +0.043% |
| 2026-05-22 | 45.74 | 46.16 | 45.74 | 46.13 | +1.251% | 156,670 | +1.951% |
| 2026-05-21 | 44.84 | 45.57 | 44.83 | 45.56 | +0.730% | 16,618 | +3.227% |
| 2026-05-20 | 44.45 | 45.23 | 44.41 | 45.23 | +2.169% | 23,952 | +3.980% |
| 2026-05-19 | 44.40 | 44.54 | 44.13 | 44.27 | -0.895% | 17,890 | +6.234% |
| 2026-05-18 | 44.63 | 44.89 | 44.50 | 44.67 | +0.509% | 15,221 | +5.283% |
| 2026-05-15 | 44.61 | 44.85 | 44.42 | 44.44 | -1.825% | 8,996 | +5.820% |
| 2026-05-14 | 46.87 | 46.87 | 45.00 | 45.27 | +0.757% | 15,144 | +3.888% |
| 2026-05-13 | 44.99 | 45.02 | 44.72 | 44.93 | -0.022% | 13,890 | +4.674% |
| 2026-05-12 | 44.69 | 45.11 | 44.56 | 44.94 | -1.057% | 24,809 | +4.651% |
| 2026-05-11 | 45.73 | 45.73 | 45.35 | 45.42 | -0.607% | 12,754 | +3.545% |
| 2026-05-08 | 45.47 | 45.78 | 45.39 | 45.70 | +0.867% | 4,270 | +2.916% |
| 2026-05-07 | 45.68 | 45.69 | 45.30 | 45.30 | -0.165% | 15,485 | +3.808% |
| 2026-05-06 | 45.41 | 45.45 | 45.12 | 45.38 | +0.790% | 10,282 | +3.636% |
| 2026-05-05 | 44.91 | 45.12 | 44.55 | 45.02 | +1.454% | 10,889 | +4.455% |
| 2026-05-04 | 44.81 | 45.02 | 44.34 | 44.38 | -1.262% | 35,607 | +5.973% |
| 2026-05-01 | 44.80 | 45.01 | 44.59 | 44.95 | +0.619% | 11,942 | +4.636% |
| 2026-04-30 | 43.89 | 44.68 | 43.89 | 44.67 | +2.126% | 21,262 | +5.283% |
| 2026-04-29 | 44.31 | 44.31 | 43.65 | 43.74 | -1.284% | 18,078 | +7.522% |
| 2026-04-28 | 44.33 | 44.39 | 44.19 | 44.31 | -0.227% | 28,406 | +6.141% |
| 2026-04-27 | 44.45 | 44.56 | 44.31 | 44.41 | -0.055% | 19,806 | +5.900% |
| 2026-04-24 | 44.17 | 44.54 | 44.17 | 44.43 | +0.530% | 15,938 | +5.842% |
| 2026-04-23 | 44.28 | 44.50 | 43.62 | 44.20 | -0.293% | 25,707 | +6.403% |
| 2026-04-22 | 44.73 | 44.73 | 44.20 | 44.33 | -0.158% | 11,971 | +6.091% |
| 2026-04-21 | 44.76 | 45.27 | 44.30 | 44.40 | -0.533% | 68,578 | +5.923% |
| 2026-04-20 | 44.12 | 44.66 | 44.12 | 44.64 | +0.785% | 11,895 | +5.359% |
| 2026-04-17 | 43.84 | 44.59 | 43.83 | 44.29 | +2.216% | 11,352 | +6.186% |
| 2026-04-16 | 43.03 | 43.35 | 42.19 | 43.33 | +0.510% | 16,025 | +8.539% |
| 2026-04-15 | 42.99 | 43.95 | 38.71 | 43.11 | +0.093% | 23,009 | +9.093% |
| 2026-04-14 | 42.92 | 43.11 | 42.60 | 43.07 | +0.654% | 20,874 | +9.194% |
| 2026-04-13 | 41.97 | 42.79 | 41.93 | 42.79 | +1.663% | 111,289 | +9.909% |
| 2026-04-10 | 42.39 | 42.39 | 41.98 | 42.09 | -0.402% | 15,841 | +11.737% |
| 2026-04-09 | 42.04 | 42.39 | 41.79 | 42.26 | +0.667% | 9,984 | +11.287% |
| 2026-04-08 | 42.20 | 42.20 | 41.77 | 41.98 | +2.365% | 15,515 | +12.030% |
| 2026-04-07 | 40.59 | 41.01 | 40.58 | 41.01 | +0.515% | 27,222 | +14.679% |
| 2026-04-06 | 40.52 | 40.91 | 40.48 | 40.80 | +0.493% | 13,902 | +15.270% |
| 2026-04-02 | 39.66 | 40.65 | 39.66 | 40.60 | +0.870% | 51,075 | +15.837% |
| 2026-04-01 | 40.27 | 40.66 | 40.25 | 40.25 | +0.701% | 67,746 | +16.845% |
| 2026-03-31 | 39.71 | 40.12 | 39.35 | 39.97 | +2.121% | 17,850 | +17.663% |
| 2026-03-30 | 39.81 | 39.81 | 38.96 | 39.14 | -0.735% | 114,912 | +20.158% |
| 2026-03-27 | 39.81 | 39.81 | 39.36 | 39.43 | -1.720% | 16,768 | +19.275% |
| 2026-03-26 | 40.02 | 40.66 | 40.02 | 40.12 | -1.158% | 44,494 | +17.223% |
| 2026-03-25 | 40.57 | 40.59 | 40.21 | 40.59 | +1.096% | 9,465 | +15.866% |
| 2026-03-24 | 39.41 | 40.36 | 39.41 | 40.15 | +0.901% | 28,788 | +17.136% |
| 2026-03-23 | 39.46 | 40.13 | 39.46 | 39.79 | +2.794% | 16,513 | +18.191% |
| 2026-03-20 | 39.40 | 39.73 | 38.53 | 38.71 | -2.518% | 73,268 | +21.493% |
| 2026-03-19 | 38.83 | 39.84 | 38.83 | 39.71 | +0.941% | 73,517 | +18.434% |
| 2026-03-18 | 39.60 | 39.72 | 39.32 | 39.34 | -1.502% | 18,718 | +19.548% |
| 2026-03-17 | 39.81 | 40.07 | 39.79 | 39.94 | +0.706% | 17,675 | +17.752% |
| 2026-03-16 | 39.71 | 39.85 | 39.56 | 39.66 | +0.993% | 10,857 | +18.583% |
| 2026-03-13 | 39.66 | 39.80 | 39.14 | 39.27 | -0.456% | 9,536 | +19.761% |
| 2026-03-12 | 39.51 | 39.74 | 39.28 | 39.45 | -1.547% | 25,218 | +19.214% |
| 2026-03-11 | 39.92 | 40.16 | 39.76 | 40.07 | -0.174% | 30,350 | +17.370% |
| 2026-03-10 | 40.19 | 40.82 | 40.12 | 40.14 | -0.717% | 20,805 | +17.165% |
| 2026-03-09 | 39.63 | 40.43 | 39.00 | 40.43 | +0.585% | 19,258 | +16.325% |
| 2026-03-06 | 40.46 | 40.46 | 40.05 | 40.20 | -2.676% | 69,567 | +17.005% |
| 2026-03-05 | 41.46 | 41.58 | 40.84 | 41.30 | -1.479% | 40,239 | +13.874% |
| 2026-03-04 | 41.79 | 42.03 | 41.41 | 41.92 | +0.939% | 33,959 | +12.190% |
| 2026-03-03 | 41.12 | 41.75 | 40.64 | 41.53 | -1.284% | 19,702 | +13.243% |
| 2026-03-02 | 41.24 | 42.07 | 41.24 | 42.07 | +0.598% | 51,028 | +11.790% |
| 2026-02-27 | 41.86 | 42.17 | 41.50 | 41.82 | -1.368% | 12,692 | +12.458% |
| 2026-02-26 | 42.29 | 42.57 | 42.01 | 42.40 | +0.024% | 13,586 | +10.920% |
| 2026-02-25 | 42.43 | 42.43 | 41.94 | 42.39 | +0.355% | 12,198 | +10.946% |
| 2026-02-24 | 41.87 | 42.27 | 41.87 | 42.24 | +1.101% | 10,054 | +11.340% |
| 2026-02-23 | 42.41 | 42.41 | 41.64 | 41.78 | -1.879% | 13,168 | +12.566% |
| 2026-02-20 | 42.28 | 42.78 | 42.22 | 42.58 | +0.283% | 62,808 | +10.451% |
| 2026-02-19 | 42.36 | 42.51 | 42.14 | 42.46 | -0.258% | 29,165 | +10.763% |
| 2026-02-18 | 42.49 | 42.99 | 42.42 | 42.57 | +0.094% | 38,078 | +10.477% |
| 2026-02-17 | 42.48 | 42.64 | 41.98 | 42.53 | +0.047% | 30,895 | +10.581% |
| 2026-02-13 | 42.14 | 42.83 | 41.99 | 42.51 | +1.046% | 14,963 | +10.633% |
| 2026-02-12 | 43.05 | 43.14 | 41.76 | 42.07 | -1.591% | 30,340 | +11.790% |
| 2026-02-11 | 43.04 | 43.15 | 42.51 | 42.75 | -0.210% | 12,365 | +10.012% |
| 2026-02-10 | 42.74 | 43.04 | 42.66 | 42.84 | +0.164% | 26,314 | +9.781% |
| 2026-02-09 | 42.68 | 42.88 | 42.37 | 42.77 | 0.000% | 55,929 | +9.960% |
| 2026-02-06 | 41.95 | 42.77 | 41.95 | 42.77 | +3.160% | 32,466 | +9.960% |
| 2026-02-05 | 41.70 | 42.01 | 41.31 | 41.46 | -1.462% | 22,980 | +13.435% |
| 2026-02-04 | 42.05 | 42.38 | 41.78 | 42.08 | +0.658% | 46,220 | +11.777% |
| 2026-02-03 | 41.77 | 42.15 | 41.22 | 41.80 | +0.264% | 99,554 | +12.512% |
| 2026-02-02 | 41.08 | 41.91 | 41.08 | 41.69 | +0.652% | 91,664 | +12.809% |
| 2026-01-30 | 41.08 | 41.42 | 40.84 | 41.42 | +0.157% | 32,505 | +13.544% |
| 2026-01-29 | 41.31 | 41.89 | 40.91 | 41.35 | +0.523% | 67,829 | +13.723% |
| 2026-01-28 | 41.56 | 41.64 | 41.09 | 41.14 | -0.748% | 59,502 | +14.317% |
| 2026-01-27 | 41.51 | 41.55 | 41.23 | 41.45 | -0.024% | 55,394 | +13.462% |
| 2026-01-26 | 41.65 | 41.78 | 41.32 | 41.46 | -0.384% | 34,746 | +13.435% |
| 2026-01-23 | 42.34 | 42.34 | 41.54 | 41.62 | -1.863% | 30,420 | +12.999% |
| 2026-01-22 | 42.45 | 42.73 | 42.37 | 42.41 | +0.689% | 39,669 | +10.894% |
| 2026-01-21 | 41.36 | 42.12 | 41.20 | 42.12 | +2.582% | 47,164 | +11.657% |
| 2026-01-20 | 40.98 | 41.37 | 40.92 | 41.06 | -1.747% | 82,823 | +14.540% |
| 2026-01-16 | 41.87 | 41.87 | 41.70 | 41.79 | -0.024% | 34,420 | +12.539% |
| 2026-01-15 | 41.42 | 42.00 | 41.42 | 41.80 | +1.309% | 50,220 | +12.512% |
| 2026-01-14 | 40.93 | 41.33 | 40.91 | 41.26 | +0.536% | 24,194 | +13.984% |
| 2026-01-13 | 41.18 | 41.19 | 40.93 | 41.04 | +0.391% | 24,122 | +14.596% |
| 2026-01-12 | 40.73 | 41.06 | 40.68 | 40.88 | -0.073% | 38,145 | +15.044% |
| 2026-01-09 | 40.71 | 40.91 | 40.36 | 40.91 | +0.938% | 59,595 | +14.960% |
| 2026-01-08 | 39.71 | 40.70 | 39.71 | 40.53 | +1.732% | 97,581 | +16.038% |
| 2026-01-07 | 40.25 | 40.25 | 39.73 | 39.84 | -1.092% | 90,193 | +18.047% |
| 2026-01-06 | 39.51 | 40.28 | 39.47 | 40.28 | +1.975% | 77,642 | +16.758% |
| 2026-01-05 | 39.05 | 39.76 | 39.02 | 39.50 | +1.438% | 20,824 | +19.063% |
| 2026-01-02 | 38.87 | 39.03 | 38.53 | 38.94 | +0.933% | 45,748 | +20.776% |
| 2025-12-31 | 38.93 | 38.93 | 38.58 | 38.58 | -1.178% | 22,098 | +21.903% |
| 2025-12-30 | 39.13 | 39.13 | 38.93 | 39.04 | -0.051% | 174,131 | +20.466% |
| 2025-12-29 | 39.14 | 39.21 | 39.03 | 39.06 | -1.039% | 15,052 | +20.405% |
| 2025-12-26 | 39.34 | 39.47 | 39.15 | 39.47 | +0.127% | 10,334 | +19.154% |
| 2025-12-24 | 39.21 | 39.42 | 39.21 | 39.42 | +0.356% | 7,616 | +19.305% |
| 2025-12-23 | 39.32 | 39.32 | 39.18 | 39.28 | -0.203% | 25,282 | +19.730% |
| 2025-12-22 | 39.37 | 39.68 | 39.36 | 39.36 | +0.051% | 12,746 | +19.487% |
| 2025-12-19 | 39.34 | 39.37 | 39.12 | 39.34 | -0.033% | 11,887 | +19.548% |
| 2025-12-18 | 39.55 | 39.62 | 39.29 | 39.35 | +0.416% | 15,383 | +19.508% |
| 2025-12-17 | 39.36 | 39.74 | 39.07 | 39.19 | -0.634% | 10,997 | +20.005% |
| 2025-12-16 | 39.45 | 39.61 | 39.24 | 39.44 | -0.479% | 16,977 | +19.244% |
| 2025-12-15 | 39.98 | 39.98 | 39.47 | 39.63 | -0.252% | 8,649 | +18.673% |
| 2025-12-12 | 40.19 | 40.19 | 39.56 | 39.73 | -0.824% | 26,549 | +18.374% |
| 2025-12-11 | 39.88 | 40.17 | 39.86 | 40.06 | +0.881% | 17,081 | +17.399% |
| 2025-12-10 | 38.91 | 39.89 | 38.91 | 39.71 | +1.925% | 37,996 | +18.434% |
| 2025-12-09 | 38.92 | 39.13 | 38.85 | 38.96 | +0.464% | 18,034 | +20.714% |
| 2025-12-08 | 38.99 | 39.06 | 38.70 | 38.78 | -0.103% | 17,700 | +21.274% |
| 2025-12-05 | 38.92 | 39.12 | 38.82 | 38.82 | -0.538% | 50,773 | +21.149% |
| 2025-12-04 | 38.78 | 39.19 | 38.78 | 39.03 | +0.437% | 30,175 | +20.497% |
| 2025-12-03 | 38.40 | 38.90 | 38.40 | 38.86 | +1.621% | 22,620 | +21.024% |
| 2025-12-02 | 38.39 | 38.42 | 38.18 | 38.24 | +0.065% | 15,643 | +22.986% |
| 2025-12-01 | 37.98 | 38.51 | 37.98 | 38.22 | -0.378% | 20,977 | +23.067% |
| 2025-11-28 | 38.40 | 38.45 | 38.35 | 38.36 | -0.104% | 6,494 | +22.602% |
| 2025-11-26 | 38.10 | 38.60 | 38.10 | 38.40 | +0.655% | 24,577 | +22.474% |
| 2025-11-25 | 37.36 | 38.21 | 37.36 | 38.15 | +2.581% | 19,554 | +23.277% |
| 2025-11-24 | 36.99 | 37.29 | 36.99 | 37.19 | +0.759% | 16,156 | +26.459% |
| 2025-11-21 | 36.00 | 37.13 | 36.00 | 36.91 | +3.014% | 41,509 | +27.418% |
| 2025-11-20 | 36.68 | 36.88 | 35.81 | 35.83 | -0.954% | 29,958 | +31.259% |
| 2025-11-19 | 36.35 | 36.50 | 36.03 | 36.18 | -0.645% | 10,986 | +30.006% |
| 2025-11-18 | 36.08 | 36.50 | 36.08 | 36.41 | +0.342% | 14,315 | +29.168% |
| 2025-11-17 | 37.05 | 37.16 | 36.27 | 36.29 | -2.614% | 21,484 | +29.609% |
| 2025-11-14 | 36.84 | 37.26 | 36.81 | 37.26 | +0.134% | 29,603 | +26.221% |
| 2025-11-13 | 37.75 | 37.90 | 37.12 | 37.21 | -1.795% | 11,785 | +26.391% |
| 2025-11-12 | 38.06 | 38.33 | 37.89 | 37.89 | -0.237% | 21,128 | +24.122% |
| 2025-11-11 | 37.86 | 38.06 | 37.86 | 37.98 | +0.397% | 5,541 | +23.828% |
| 2025-11-10 | 38.01 | 38.04 | 37.72 | 37.83 | +0.531% | 38,587 | +24.319% |
| 2025-11-07 | 37.17 | 37.64 | 37.12 | 37.63 | +0.750% | 13,717 | +24.980% |
| 2025-11-06 | 37.91 | 37.91 | 37.35 | 37.35 | -1.788% | 11,124 | +25.917% |
| 2025-11-05 | 37.52 | 38.12 | 37.52 | 38.03 | +1.440% | 10,111 | +23.666% |
| 2025-11-04 | 37.49 | 37.77 | 37.45 | 37.49 | -1.342% | 30,834 | +25.447% |
| 2025-11-03 | 38.04 | 38.04 | 37.57 | 38.00 | -0.158% | 16,313 | +23.763% |
| 2025-10-31 | 37.80 | 38.08 | 37.79 | 38.06 | +0.555% | 25,751 | +23.568% |
| 2025-10-30 | 38.04 | 38.38 | 37.85 | 37.85 | -0.968% | 19,036 | +24.254% |
| 2025-10-29 | 38.84 | 39.02 | 38.08 | 38.22 | -1.419% | 37,235 | +23.051% |
| 2025-10-28 | 39.03 | 39.03 | 38.77 | 38.77 | -0.996% | 16,779 | +21.305% |
| 2025-10-27 | 39.58 | 39.58 | 39.07 | 39.16 | -0.407% | 31,192 | +20.097% |
| 2025-10-24 | 39.43 | 39.43 | 39.26 | 39.32 | +1.012% | 12,495 | +19.608% |
| 2025-10-23 | 38.74 | 39.00 | 38.56 | 38.93 | +0.775% | 18,953 | +20.819% |
| 2025-10-22 | 38.82 | 38.88 | 38.38 | 38.63 | -0.626% | 34,168 | +21.755% |
| 2025-10-21 | 38.73 | 39.06 | 38.65 | 38.87 | +0.336% | 24,746 | +20.993% |
| 2025-10-20 | 38.49 | 38.82 | 38.49 | 38.74 | +1.493% | 20,185 | +21.399% |
| 2025-10-17 | 38.03 | 38.28 | 37.96 | 38.17 | -0.157% | 19,318 | +23.212% |
| 2025-10-16 | 38.80 | 38.80 | 38.07 | 38.23 | -1.899% | 12,926 | +23.019% |
| 2025-10-15 | 38.98 | 39.18 | 38.62 | 38.97 | +0.932% | 18,242 | +20.683% |
| 2025-10-14 | 37.33 | 38.70 | 37.33 | 38.61 | +1.981% | 19,440 | +21.808% |
| 2025-10-13 | 37.73 | 37.87 | 37.60 | 37.86 | +1.802% | 18,709 | +24.221% |
| 2025-10-10 | 38.48 | 38.48 | 37.16 | 37.19 | -3.227% | 14,458 | +26.459% |
| 2025-10-09 | 38.83 | 38.83 | 38.32 | 38.43 | -1.132% | 81,901 | +22.378% |
| 2025-10-08 | 38.76 | 38.93 | 38.59 | 38.87 | +0.882% | 34,582 | +20.993% |
| 2025-10-07 | 39.20 | 39.20 | 38.52 | 38.53 | -1.634% | 33,872 | +22.061% |
| 2025-10-06 | 39.43 | 39.45 | 39.11 | 39.17 | -0.331% | 22,871 | +20.066% |
| 2025-10-03 | 39.02 | 39.48 | 39.02 | 39.30 | +0.769% | 34,237 | +19.669% |
| 2025-10-02 | 38.84 | 39.00 | 38.55 | 39.00 | +0.490% | 37,221 | +20.590% |
| 2025-10-01 | 38.53 | 38.94 | 38.53 | 38.81 | -0.129% | 66,907 | +21.180% |
| 2025-09-30 | 38.61 | 38.86 | 38.43 | 38.86 | +0.258% | 21,705 | +21.024% |
| 2025-09-29 | 39.11 | 39.11 | 38.55 | 38.76 | -0.129% | 21,626 | +21.336% |
| 2025-09-26 | 38.56 | 38.89 | 38.56 | 38.81 | +0.284% | 10,802 | +21.180% |
| 2025-09-25 | 38.65 | 38.70 | 38.42 | 38.70 | -0.896% | 14,209 | +21.525% |
| 2025-09-24 | 39.12 | 39.29 | 38.92 | 39.05 | -0.459% | 41,266 | +20.435% |
| 2025-09-23 | 39.35 | 39.69 | 39.08 | 39.23 | +0.102% | 117,082 | +19.883% |
| 2025-09-22 | 38.99 | 39.34 | 38.65 | 39.19 | +0.230% | 27,215 | +20.005% |
| 2025-09-19 | 39.69 | 39.69 | 39.04 | 39.10 | -1.487% | 31,716 | +20.281% |
| 2025-09-18 | 39.06 | 39.69 | 38.91 | 39.69 | +2.528% | 27,053 | +18.493% |
| 2025-09-17 | 38.85 | 39.65 | 38.68 | 38.71 | -0.228% | 41,095 | +21.489% |
| 2025-09-16 | 38.85 | 38.85 | 38.56 | 38.80 | -0.026% | 63,434 | +21.211% |
| 2025-09-15 | 38.94 | 39.02 | 38.76 | 38.81 | -0.283% | 18,778 | +21.180% |
| 2025-09-12 | 39.29 | 39.55 | 38.81 | 38.92 | -1.143% | 72,885 | +20.838% |
| 2025-09-11 | 38.66 | 39.37 | 38.66 | 39.37 | +1.995% | 98,373 | +19.456% |
| 2025-09-10 | 38.82 | 38.83 | 38.44 | 38.60 | -0.207% | 21,535 | +21.839% |
| 2025-09-09 | 39.03 | 39.72 | 38.62 | 38.68 | -0.871% | 13,702 | +21.587% |
| 2025-09-08 | 39.24 | 39.24 | 38.80 | 39.02 | -0.358% | 20,839 | +20.528% |
| 2025-09-05 | 39.28 | 39.43 | 38.91 | 39.16 | +0.333% | 25,507 | +20.097% |
| 2025-09-04 | 38.91 | 39.03 | 38.50 | 39.03 | +1.088% | 17,383 | +20.497% |
| 2025-09-03 | 38.66 | 38.66 | 38.34 | 38.61 | -0.026% | 31,013 | +21.808% |
| 2025-09-02 | 38.47 | 38.71 | 38.40 | 38.62 | -0.898% | 42,038 | +21.776% |
| 2025-08-29 | 39.08 | 39.08 | 38.79 | 38.97 | -0.026% | 14,516 | +20.683% |
| 2025-08-28 | 39.18 | 39.18 | 38.85 | 38.98 | -0.205% | 12,254 | +20.652% |
| 2025-08-27 | 38.63 | 39.06 | 38.63 | 39.06 | +0.644% | 17,642 | +20.405% |
| 2025-08-26 | 38.61 | 38.81 | 38.61 | 38.81 | +0.414% | 11,171 | +21.180% |
| 2025-08-25 | 38.79 | 38.79 | 38.59 | 38.65 | -0.438% | 13,302 | +21.682% |
| 2025-08-22 | 37.62 | 38.95 | 37.62 | 38.82 | +3.741% | 30,078 | +21.149% |
| 2025-08-21 | 37.19 | 37.42 | 37.19 | 37.42 | +0.107% | 94,597 | +25.681% |
| 2025-08-20 | 37.53 | 37.53 | 37.23 | 37.38 | -0.717% | 12,115 | +25.816% |
| 2025-08-19 | 37.60 | 37.95 | 37.45 | 37.65 | +0.053% | 39,064 | +24.914% |
| 2025-08-18 | 37.47 | 37.66 | 37.47 | 37.63 | +0.427% | 19,125 | +24.980% |
| 2025-08-15 | 37.72 | 37.72 | 37.36 | 37.47 | -0.531% | 91,693 | +25.514% |
| 2025-08-14 | 37.57 | 37.72 | 37.32 | 37.67 | -1.232% | 40,912 | +24.847% |
| 2025-08-13 | 37.50 | 38.14 | 37.50 | 38.14 | +2.499% | 30,695 | +23.309% |
| 2025-08-12 | 36.33 | 37.21 | 36.33 | 37.21 | +3.285% | 11,955 | +26.391% |
| 2025-08-11 | 36.23 | 36.23 | 35.94 | 36.03 | -0.506% | 27,919 | +30.542% |
| 2025-08-08 | 36.24 | 36.35 | 36.13 | 36.21 | +0.138% | 19,662 | +29.881% |
| 2025-08-07 | 36.44 | 36.54 | 35.94 | 36.16 | +0.194% | 63,748 | +30.061% |
| 2025-08-06 | 36.15 | 36.15 | 35.94 | 36.09 | -0.107% | 97,780 | +30.313% |
| 2025-08-05 | 35.85 | 36.13 | 35.62 | 36.13 | +1.314% | 12,093 | +30.174% |
| 2025-08-04 | 35.30 | 35.76 | 35.30 | 35.66 | +1.595% | 35,400 | +31.884% |
| 2025-08-01 | 35.24 | 35.24 | 34.67 | 35.10 | -1.736% | 17,798 | +33.989% |
| 2025-07-31 | 35.85 | 36.26 | 35.58 | 35.72 | -1.244% | 152,683 | +31.663% |
| 2025-07-30 | 36.66 | 36.81 | 35.93 | 36.17 | -1.186% | 20,818 | +30.025% |
| 2025-07-29 | 37.01 | 37.01 | 36.55 | 36.60 | -0.721% | 11,313 | +28.483% |
| 2025-07-28 | 36.94 | 36.99 | 36.76 | 36.87 | -0.135% | 175,796 | +27.556% |
| 2025-07-25 | 36.84 | 36.92 | 36.59 | 36.92 | +0.572% | 24,023 | +27.384% |
| 2025-07-24 | 37.18 | 37.18 | 36.71 | 36.71 | -1.766% | 40,010 | +28.112% |
| 2025-07-23 | 37.02 | 37.38 | 36.95 | 37.37 | +1.466% | 165,028 | +25.850% |
| 2025-07-22 | 36.55 | 36.88 | 36.46 | 36.83 | +1.516% | 11,360 | +27.695% |
| 2025-07-21 | 36.40 | 36.60 | 36.23 | 36.28 | +0.138% | 14,313 | +29.631% |
| 2025-07-18 | 36.71 | 36.71 | 36.13 | 36.23 | -0.876% | 11,019 | +29.810% |
| 2025-07-17 | 36.16 | 36.59 | 36.16 | 36.55 | +1.079% | 15,601 | +28.673% |
| 2025-07-16 | 36.14 | 36.20 | 35.63 | 36.16 | +0.528% | 12,051 | +30.061% |
| 2025-07-15 | 36.90 | 36.90 | 35.95 | 35.97 | -2.309% | 14,243 | +30.748% |
| 2025-07-14 | 36.67 | 36.82 | 36.55 | 36.82 | +0.054% | 19,376 | +27.729% |
| 2025-07-11 | 37.00 | 37.00 | 36.78 | 36.80 | -1.248% | 7,640 | +27.799% |
| 2025-07-10 | 36.95 | 37.48 | 36.95 | 37.27 | +0.635% | 20,462 | +26.204% |
| 2025-07-09 | 36.89 | 37.03 | 36.64 | 37.03 | +0.707% | 21,554 | +27.005% |
| 2025-07-08 | 36.50 | 36.89 | 36.50 | 36.77 | +1.016% | 71,223 | +27.903% |
| 2025-07-07 | 36.82 | 36.99 | 36.24 | 36.40 | -1.887% | 31,864 | +29.203% |
| 2025-07-03 | 36.95 | 37.10 | 36.92 | 37.10 | +0.815% | 11,919 | +26.765% |
| 2025-07-02 | 36.21 | 36.80 | 36.13 | 36.80 | +1.433% | 11,344 | +27.799% |
| 2025-07-01 | 35.33 | 36.65 | 35.22 | 36.28 | +2.111% | 76,733 | +29.631% |
| 2025-06-30 | 35.71 | 35.71 | 35.45 | 35.53 | -0.197% | 6,766 | +32.367% |
| 2025-06-27 | 35.60 | 35.76 | 35.30 | 35.60 | +0.451% | 31,064 | +32.107% |
| 2025-06-26 | 35.00 | 35.48 | 34.99 | 35.44 | +1.170% | 18,126 | +32.703% |
| 2025-06-25 | 35.42 | 35.42 | 35.03 | 35.03 | -0.905% | 22,737 | +34.256% |
| 2025-06-24 | 35.28 | 35.52 | 35.10 | 35.35 | +0.712% | 19,628 | +33.041% |
| 2025-06-23 | 34.53 | 35.10 | 34.37 | 35.10 | +1.710% | 15,836 | +33.989% |
| 2025-06-20 | 34.98 | 34.98 | 34.51 | 34.51 | -0.576% | 20,040 | +36.279% |
| 2025-06-18 | 34.60 | 34.91 | 34.60 | 34.71 | +0.260% | 16,887 | +35.494% |
| 2025-06-17 | 34.76 | 34.90 | 34.53 | 34.62 | -0.802% | 14,408 | +35.846% |
| 2025-06-16 | 34.92 | 35.09 | 34.86 | 34.90 | +1.306% | 24,693 | +34.756% |
| 2025-06-13 | 34.71 | 34.90 | 34.44 | 34.45 | -2.131% | 16,898 | +36.517% |
| 2025-06-12 | 35.11 | 35.20 | 35.01 | 35.20 | -0.170% | 16,336 | +33.608% |
| 2025-06-11 | 35.61 | 35.68 | 35.25 | 35.26 | -0.704% | 10,988 | +33.381% |
| 2025-06-10 | 35.42 | 35.65 | 35.31 | 35.51 | +0.709% | 12,226 | +32.442% |
| 2025-06-09 | 35.13 | 35.42 | 35.08 | 35.26 | +0.974% | 21,777 | +33.381% |
| 2025-06-06 | 34.88 | 34.97 | 34.75 | 34.92 | +1.335% | 13,863 | +34.679% |
| 2025-06-05 | 34.51 | 34.60 | 34.27 | 34.46 | -0.116% | 19,037 | +36.477% |
| 2025-06-04 | 34.65 | 34.67 | 34.45 | 34.50 | -0.174% | 29,292 | +36.319% |
| 2025-06-03 | 33.97 | 34.63 | 33.97 | 34.56 | +1.917% | 140,415 | +36.082% |
| 2025-06-02 | 34.10 | 34.10 | 33.64 | 33.91 | -0.615% | 324,585 | +38.691% |
| 2025-05-30 | 34.06 | 34.28 | 33.93 | 34.12 | -0.814% | 32,590 | +37.837% |
| 2025-05-29 | 34.39 | 34.40 | 34.09 | 34.40 | +0.762% | 39,175 | +36.715% |
| 2025-05-28 | 34.51 | 34.51 | 34.12 | 34.14 | -1.072% | 26,397 | +37.756% |
| 2025-05-27 | 33.91 | 34.53 | 33.91 | 34.51 | +2.525% | 18,802 | +36.279% |
| 2025-05-23 | 33.27 | 33.73 | 33.27 | 33.66 | -0.473% | 19,116 | +39.721% |
| 2025-05-22 | 33.59 | 34.03 | 33.59 | 33.82 | -0.089% | 46,851 | +39.060% |
| 2025-05-21 | 34.58 | 34.58 | 33.85 | 33.85 | -3.230% | 180,121 | +38.936% |
| 2025-05-20 | 34.92 | 35.09 | 34.86 | 34.98 | -0.057% | 8,823 | +34.448% |
| 2025-05-19 | 34.66 | 35.00 | 34.66 | 35.00 | -0.540% | 22,289 | +34.371% |
| 2025-05-16 | 34.75 | 35.19 | 34.75 | 35.19 | +0.773% | 40,340 | +33.646% |
| 2025-05-15 | 34.62 | 34.92 | 34.49 | 34.92 | +0.634% | 36,028 | +34.679% |
| 2025-05-14 | 34.78 | 34.85 | 34.67 | 34.70 | -0.885% | 37,031 | +35.533% |
| 2025-05-13 | 35.04 | 35.12 | 34.97 | 35.01 | +0.286% | 50,969 | +34.333% |
| 2025-05-12 | 35.07 | 35.07 | 34.65 | 34.91 | +3.591% | 237,682 | +34.718% |
| 2025-05-09 | 33.70 | 33.87 | 33.57 | 33.70 | +0.283% | 13,254 | +39.555% |
| 2025-05-08 | 33.26 | 33.83 | 33.12 | 33.60 | +1.618% | 23,299 | +39.949% |
| 2025-05-07 | 33.10 | 33.10 | 32.76 | 33.07 | +0.212% | 28,443 | +42.213% |
| 2025-05-06 | 32.92 | 33.20 | 32.87 | 33.00 | -0.812% | 18,952 | +42.515% |
| 2025-05-05 | 33.22 | 33.55 | 33.16 | 33.27 | -0.627% | 160,567 | +41.359% |
| 2025-05-02 | 33.14 | 33.57 | 33.14 | 33.48 | +1.732% | 40,905 | +40.472% |
| 2025-05-01 | 32.64 | 33.04 | 32.64 | 32.91 | +0.837% | 40,171 | +42.905% |
| 2025-04-30 | 32.28 | 32.64 | 31.96 | 32.64 | -0.558% | 14,728 | +44.101% |
| 2025-04-29 | 32.56 | 32.91 | 32.38 | 32.82 | +0.398% | 25,525 | +43.297% |
| 2025-04-28 | 32.46 | 32.77 | 32.31 | 32.69 | +0.307% | 14,941 | +43.867% |
| 2025-04-25 | 32.32 | 32.59 | 32.21 | 32.59 | +0.092% | 17,463 | +44.308% |
| 2025-04-24 | 31.99 | 32.57 | 31.99 | 32.56 | +2.101% | 18,940 | +44.441% |
| 2025-04-23 | 32.44 | 32.79 | 31.86 | 31.89 | +0.925% | 26,693 | +47.476% |
| 2025-04-22 | 31.24 | 31.60 | 31.07 | 31.60 | +2.490% | 17,507 | +48.839% |
| 2025-04-21 | 31.05 | 31.05 | 30.57 | 30.83 | -1.573% | 19,997 | +52.546% |
| 2025-04-17 | 31.14 | 31.42 | 31.12 | 31.32 | +0.749% | 9,258 | +50.146% |
| 2025-04-16 | 31.17 | 31.39 | 30.71 | 31.09 | -0.793% | 21,053 | +51.271% |
| 2025-04-15 | 31.22 | 31.66 | 31.22 | 31.34 | +0.380% | 40,473 | +50.071% |
| 2025-04-14 | 31.60 | 31.60 | 30.85 | 31.22 | 0.000% | 12,678 | +50.641% |