ISWN
Amplify BlackSwan ISWN ETF
stockNYSEETF
At CloseOct 2, 2026
20.90USD0.000%(0.00)695
20.83Bid20.94Ask0.11SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
20.90USD-0.245%(-0.05)
ISWN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.01 | 21.01 | 20.90 | 20.90 | +0.683% | 3,248 | 0.000% |
| 2026-10-01 | 20.66 | 20.86 | 20.66 | 20.76 | -0.623% | 1,238 | +0.683% |
| 2026-09-30 | 21.14 | 21.14 | 20.89 | 20.89 | -0.710% | 16,395 | +0.056% |
| 2026-09-29 | 20.95 | 21.07 | 20.95 | 21.04 | -1.309% | 2,773 | -0.655% |
| 2026-09-28 | 21.25 | 21.32 | 21.25 | 21.32 | -0.765% | 899 | -1.955% |
| 2026-09-25 | 21.43 | 21.48 | 21.43 | 21.48 | +1.031% | 1,005 | -2.705% |
| 2026-09-24 | 21.26 | 21.26 | 21.26 | 21.26 | -0.794% | 50 | -1.702% |
| 2026-09-23 | 21.70 | 21.70 | 21.36 | 21.43 | -2.180% | 4,758 | -2.482% |
| 2026-09-22 | 21.84 | 21.91 | 21.80 | 21.91 | +0.312% | 2,386 | -4.608% |
| 2026-09-21 | 21.77 | 21.89 | 21.71 | 21.84 | +1.119% | 12,527 | -4.310% |
| 2026-09-18 | 21.60 | 21.60 | 21.60 | 21.60 | -1.202% | 15 | -3.240% |
| 2026-09-17 | 21.82 | 21.93 | 21.82 | 21.86 | +1.255% | 7,496 | -4.402% |
| 2026-09-16 | 21.71 | 21.89 | 21.59 | 21.59 | -0.460% | 1,364 | -3.202% |
| 2026-09-15 | 21.66 | 21.75 | 21.65 | 21.69 | -0.506% | 924 | -3.648% |
| 2026-09-14 | 21.80 | 21.80 | 21.80 | 21.80 | -0.710% | 66 | -4.136% |
| 2026-09-11 | 22.05 | 22.05 | 21.95 | 21.96 | +0.729% | 538 | -4.816% |
| 2026-09-10 | 21.82 | 21.82 | 21.80 | 21.80 | -1.380% | 385 | -4.122% |
| 2026-09-09 | 22.08 | 22.19 | 22.08 | 22.10 | -1.115% | 1,920 | -5.445% |
| 2026-09-08 | 22.46 | 22.46 | 22.35 | 22.35 | -0.545% | 806 | -6.499% |
| 2026-09-04 | 22.45 | 22.47 | 22.39 | 22.47 | -0.029% | 1,266 | -7.008% |
| 2026-09-03 | 22.48 | 22.48 | 22.48 | 22.48 | +1.055% | 100 | -7.035% |
| 2026-09-02 | 22.25 | 22.25 | 22.25 | 22.25 | +0.433% | 37 | -6.055% |
| 2026-09-01 | 22.33 | 22.33 | 22.07 | 22.15 | -1.029% | 670 | -5.648% |
| 2026-08-31 | 22.38 | 22.38 | 22.38 | 22.38 | -0.334% | 77 | -6.619% |
| 2026-08-28 | 22.69 | 22.69 | 22.45 | 22.45 | -0.538% | 1,217 | -6.930% |
| 2026-08-27 | 22.62 | 22.64 | 22.58 | 22.58 | -0.302% | 965 | -7.431% |
| 2026-08-26 | 22.75 | 22.75 | 22.64 | 22.64 | -0.660% | 120 | -7.710% |
| 2026-08-25 | 22.70 | 22.80 | 22.70 | 22.80 | +0.953% | 3,378 | -8.319% |
| 2026-08-24 | 22.64 | 22.64 | 22.58 | 22.58 | -0.054% | 1,146 | -7.446% |
| 2026-08-21 | 22.55 | 22.64 | 22.55 | 22.59 | +0.517% | 1,101 | -7.496% |
| 2026-08-20 | 22.49 | 22.49 | 22.48 | 22.48 | -0.553% | 232 | -7.018% |
| 2026-08-19 | 22.61 | 22.61 | 22.51 | 22.60 | +0.594% | 1,533 | -7.532% |
| 2026-08-18 | 22.48 | 22.53 | 22.42 | 22.47 | -0.878% | 4,037 | -6.982% |
| 2026-08-17 | 22.74 | 22.74 | 22.67 | 22.67 | -0.206% | 513 | -7.799% |
| 2026-08-14 | 22.81 | 22.81 | 22.71 | 22.71 | -0.367% | 742 | -7.989% |
| 2026-08-13 | 22.89 | 22.90 | 22.75 | 22.80 | +0.418% | 5,701 | -8.327% |
| 2026-08-12 | 22.76 | 22.76 | 22.70 | 22.70 | +0.407% | 1,071 | -7.944% |
| 2026-08-11 | 22.65 | 22.65 | 22.61 | 22.61 | +0.052% | 2,068 | -7.569% |
| 2026-08-10 | 22.64 | 22.66 | 22.60 | 22.60 | -0.676% | 1,904 | -7.521% |
| 2026-08-07 | 22.92 | 22.92 | 22.73 | 22.75 | +0.982% | 906 | -8.146% |
| 2026-08-06 | 22.52 | 22.53 | 22.52 | 22.53 | -0.418% | 423 | -7.244% |
| 2026-08-05 | 22.56 | 22.64 | 22.55 | 22.63 | +0.175% | 5,401 | -7.632% |
| 2026-08-04 | 22.44 | 22.59 | 22.44 | 22.59 | +1.372% | 2,334 | -7.470% |
| 2026-08-03 | 22.22 | 22.28 | 22.22 | 22.28 | +0.412% | 627 | -6.200% |
| 2026-07-31 | 22.19 | 22.19 | 22.19 | 22.19 | -0.777% | 148 | -5.813% |
| 2026-07-30 | 22.27 | 22.36 | 22.27 | 22.36 | +1.861% | 535 | -6.545% |
| 2026-07-29 | 21.99 | 22.04 | 21.84 | 21.95 | -0.349% | 7,213 | -4.806% |
| 2026-07-28 | 21.91 | 22.04 | 21.91 | 22.03 | +0.204% | 1,550 | -5.138% |
| 2026-07-27 | 21.99 | 21.99 | 21.96 | 21.99 | +0.575% | 3,656 | -4.944% |
| 2026-07-24 | 21.96 | 21.96 | 21.80 | 21.86 | +0.418% | 1,950 | -4.398% |
| 2026-07-23 | 21.74 | 21.79 | 21.74 | 21.77 | -1.257% | 1,428 | -3.997% |
| 2026-07-22 | 22.07 | 22.07 | 22.05 | 22.05 | +0.023% | 320 | -5.204% |
| 2026-07-21 | 22.08 | 22.08 | 22.04 | 22.04 | +0.851% | 1,570 | -5.182% |
| 2026-07-20 | 22.00 | 22.00 | 21.86 | 21.86 | -0.766% | 1,538 | -4.376% |
| 2026-07-17 | 21.95 | 22.05 | 21.95 | 22.02 | -0.311% | 1,162 | -5.109% |
| 2026-07-16 | 22.02 | 22.09 | 22.02 | 22.09 | -0.685% | 2,091 | -5.404% |
| 2026-07-15 | 22.24 | 22.32 | 22.24 | 22.25 | +0.590% | 1,162 | -6.052% |
| 2026-07-14 | 22.18 | 22.18 | 22.07 | 22.11 | +0.746% | 1,354 | -5.498% |
| 2026-07-13 | 21.97 | 21.98 | 21.95 | 21.95 | -1.083% | 2,006 | -4.793% |
| 2026-07-10 | 22.19 | 22.19 | 22.19 | 22.19 | +0.226% | 517 | -5.824% |
| 2026-07-09 | 22.14 | 22.14 | 22.14 | 22.14 | +0.651% | 56 | -5.612% |
| 2026-07-08 | 21.94 | 22.00 | 21.94 | 22.00 | -0.891% | 4,069 | -4.997% |
| 2026-07-07 | 22.22 | 22.27 | 22.20 | 22.20 | -1.322% | 2,858 | -5.843% |
| 2026-07-06 | 22.46 | 22.49 | 22.45 | 22.49 | +1.009% | 316 | -7.088% |
| 2026-07-02 | 22.39 | 22.39 | 22.27 | 22.27 | +0.800% | 401 | -6.150% |
| 2026-07-01 | 22.14 | 22.14 | 22.09 | 22.09 | -0.779% | 518 | -5.399% |
| 2026-06-30 | 22.24 | 22.44 | 22.24 | 22.26 | -0.178% | 12,187 | -6.136% |
| 2026-06-29 | 22.27 | 22.30 | 22.17 | 22.30 | -0.153% | 924 | -6.303% |
| 2026-06-26 | 22.34 | 22.34 | 22.34 | 22.34 | -0.317% | 188 | -6.446% |
| 2026-06-25 | 22.41 | 22.47 | 22.37 | 22.41 | +0.772% | 1,137 | -6.742% |
| 2026-06-24 | 22.23 | 22.24 | 22.18 | 22.24 | +0.305% | 948 | -6.023% |
| 2026-06-23 | 22.18 | 22.20 | 22.16 | 22.17 | -1.330% | 1,107 | -5.736% |
| 2026-06-22 | 22.53 | 22.53 | 22.41 | 22.47 | -0.185% | 2,522 | -6.990% |
| 2026-06-18 | 22.55 | 22.55 | 22.51 | 22.51 | +1.082% | 279 | -7.162% |
| 2026-06-17 | 22.67 | 22.71 | 22.27 | 22.27 | -1.015% | 3,486 | -6.158% |
| 2026-06-16 | 22.58 | 22.60 | 22.50 | 22.50 | +0.473% | 2,101 | -7.110% |
| 2026-06-15 | 22.56 | 22.56 | 22.37 | 22.39 | +0.368% | 3,503 | -6.671% |
| 2026-06-12 | 24.46 | 24.46 | 22.28 | 22.31 | -0.243% | 625 | -6.328% |
| 2026-06-11 | 21.98 | 22.36 | 21.89 | 22.36 | +2.820% | 1,576 | -6.555% |
| 2026-06-10 | 22.00 | 22.00 | 21.75 | 21.75 | -0.968% | 2,744 | -3.920% |
| 2026-06-09 | 22.16 | 22.19 | 21.92 | 21.96 | +0.177% | 1,518 | -4.849% |
| 2026-06-08 | 21.93 | 21.93 | 21.93 | 21.93 | +0.346% | 111 | -4.681% |
| 2026-06-05 | 21.85 | 21.85 | 21.85 | 21.85 | -2.236% | 39 | -4.351% |
| 2026-06-04 | 22.33 | 22.35 | 22.29 | 22.35 | +0.570% | 791 | -6.490% |
| 2026-06-03 | 22.22 | 22.22 | 22.22 | 22.22 | -0.796% | 161 | -5.957% |
| 2026-06-02 | 22.37 | 22.41 | 22.37 | 22.40 | +0.444% | 490 | -6.706% |
| 2026-06-01 | 22.11 | 22.30 | 22.11 | 22.30 | -0.336% | 220 | -6.291% |
| 2026-05-29 | 22.34 | 22.38 | 22.32 | 22.38 | +0.069% | 10,846 | -6.606% |
| 2026-05-28 | 22.36 | 22.36 | 22.36 | 22.36 | +0.072% | 1,133 | -6.542% |
| 2026-05-27 | 22.35 | 22.40 | 22.26 | 22.35 | -0.082% | 1,682 | -6.475% |
| 2026-05-26 | 22.32 | 22.36 | 22.32 | 22.36 | +1.174% | 2,352 | -6.552% |
| 2026-05-22 | 22.22 | 22.22 | 22.07 | 22.10 | -0.168% | 5,041 | -5.455% |
| 2026-05-21 | 21.94 | 22.24 | 21.94 | 22.14 | +0.183% | 1,557 | -5.614% |
| 2026-05-20 | 22.01 | 22.10 | 21.98 | 22.10 | +1.682% | 2,844 | -5.441% |
| 2026-05-19 | 21.66 | 21.77 | 21.66 | 21.74 | -0.776% | 2,250 | -3.850% |
| 2026-05-18 | 21.84 | 21.91 | 21.82 | 21.91 | +0.660% | 1,457 | -4.597% |
| 2026-05-15 | 21.87 | 21.87 | 21.76 | 21.76 | -1.907% | 421 | -3.967% |
| 2026-05-14 | 22.23 | 22.23 | 22.14 | 22.18 | -0.208% | 1,443 | -5.798% |
| 2026-05-13 | 22.18 | 22.23 | 22.16 | 22.23 | +0.361% | 2,104 | -5.994% |
| 2026-05-12 | 22.12 | 22.15 | 22.10 | 22.15 | -0.481% | 1,103 | -5.655% |
| 2026-05-11 | 22.34 | 22.36 | 22.22 | 22.26 | -0.338% | 2,872 | -6.109% |
| 2026-05-08 | 22.33 | 22.33 | 22.33 | 22.33 | +0.699% | 274 | -6.426% |
| 2026-05-07 | 22.48 | 22.48 | 22.18 | 22.18 | -1.601% | 662 | -5.771% |
| 2026-05-06 | 22.49 | 22.54 | 22.48 | 22.54 | +2.639% | 1,824 | -7.280% |
| 2026-05-05 | 21.98 | 21.98 | 21.96 | 21.96 | +0.803% | 1,618 | -4.833% |
| 2026-05-04 | 21.90 | 21.90 | 21.79 | 21.79 | -1.382% | 356 | -4.068% |
| 2026-05-01 | 22.16 | 22.23 | 22.07 | 22.09 | -0.161% | 3,191 | -5.394% |
| 2026-04-30 | 22.05 | 22.13 | 22.04 | 22.13 | +1.870% | 29,809 | -5.546% |
| 2026-04-29 | 21.76 | 21.76 | 21.72 | 21.72 | -1.110% | 1,357 | -3.780% |
| 2026-04-28 | 21.89 | 21.97 | 21.89 | 21.96 | -0.462% | 1,200 | -4.848% |
| 2026-04-27 | 22.13 | 22.13 | 22.05 | 22.07 | -0.377% | 2,087 | -5.288% |
| 2026-04-24 | 22.10 | 22.15 | 22.10 | 22.15 | +0.438% | 5,510 | -5.645% |
| 2026-04-23 | 22.18 | 22.23 | 22.04 | 22.05 | -0.635% | 1,563 | -5.232% |
| 2026-04-22 | 22.24 | 22.24 | 22.19 | 22.19 | +0.208% | 1,255 | -5.835% |
| 2026-04-21 | 22.15 | 22.27 | 22.15 | 22.15 | -1.852% | 1,180 | -5.639% |
| 2026-04-20 | 22.53 | 22.58 | 22.53 | 22.57 | -0.373% | 672 | -7.386% |
| 2026-04-17 | 22.72 | 22.78 | 22.65 | 22.65 | +1.292% | 3,065 | -7.732% |
| 2026-04-16 | 22.36 | 22.36 | 22.29 | 22.36 | -0.411% | 2,371 | -6.540% |
| 2026-04-15 | 22.46 | 22.46 | 22.45 | 22.45 | -0.386% | 3,773 | -6.924% |
| 2026-04-14 | 22.48 | 22.54 | 22.48 | 22.54 | +1.077% | 1,462 | -7.283% |
| 2026-04-13 | 22.12 | 22.35 | 22.12 | 22.30 | +0.335% | 2,405 | -6.284% |
| 2026-04-10 | 22.27 | 22.27 | 22.14 | 22.23 | +0.015% | 3,621 | -5.970% |
| 2026-04-09 | 22.11 | 22.27 | 22.07 | 22.22 | -0.216% | 2,922 | -5.956% |
| 2026-04-08 | 22.18 | 22.27 | 22.18 | 22.27 | +2.610% | 686 | -6.159% |
| 2026-04-07 | 21.48 | 21.70 | 21.41 | 21.70 | +0.156% | 1,101 | -3.709% |
| 2026-04-06 | 21.66 | 21.71 | 21.61 | 21.67 | +0.130% | 1,533 | -3.560% |
| 2026-04-02 | 21.23 | 21.64 | 21.23 | 21.64 | -0.451% | 2,574 | -3.435% |
| 2026-04-01 | 21.79 | 21.79 | 21.65 | 21.74 | +1.063% | 4,170 | -3.870% |
| 2026-03-31 | 21.26 | 21.51 | 21.26 | 21.51 | +2.062% | 13,427 | -2.848% |
| 2026-03-30 | 21.13 | 21.13 | 21.08 | 21.08 | -0.031% | 472 | -0.845% |
| 2026-03-27 | 21.13 | 21.19 | 21.08 | 21.08 | -0.476% | 812 | -0.876% |
| 2026-03-26 | 21.37 | 21.37 | 21.18 | 21.18 | -1.906% | 1,729 | -1.348% |
| 2026-03-25 | 21.52 | 21.60 | 21.52 | 21.60 | +1.277% | 325 | -3.228% |
| 2026-03-24 | 21.28 | 21.32 | 21.28 | 21.32 | -0.605% | 1,208 | -1.993% |
| 2026-03-23 | 21.48 | 21.58 | 21.34 | 21.45 | +1.964% | 2,533 | -2.585% |
| 2026-03-20 | 21.17 | 21.17 | 21.04 | 21.04 | -2.661% | 825 | -0.672% |
| 2026-03-19 | 21.44 | 21.66 | 21.42 | 21.62 | -0.112% | 4,136 | -3.315% |
| 2026-03-18 | 21.89 | 21.89 | 21.64 | 21.64 | -1.375% | 2,140 | -3.423% |
| 2026-03-17 | 21.97 | 22.01 | 21.94 | 21.94 | +0.284% | 843 | -4.751% |
| 2026-03-16 | 21.80 | 21.88 | 21.80 | 21.88 | +1.580% | 13,370 | -4.481% |
| 2026-03-13 | 21.73 | 21.73 | 21.54 | 21.54 | -1.087% | 3,776 | -2.971% |
| 2026-03-12 | 21.78 | 21.78 | 21.78 | 21.78 | -1.086% | 704 | -4.026% |
| 2026-03-11 | 22.04 | 22.04 | 21.98 | 22.01 | -0.404% | 1,416 | -5.068% |
| 2026-03-10 | 22.24 | 22.35 | 22.10 | 22.10 | -0.181% | 3,001 | -5.451% |
| 2026-03-09 | 21.68 | 22.14 | 21.68 | 22.14 | +0.471% | 1,135 | -5.622% |
| 2026-03-06 | 21.84 | 22.04 | 21.84 | 22.04 | -0.292% | 1,647 | -5.178% |
| 2026-03-05 | 22.03 | 22.10 | 22.03 | 22.10 | -1.688% | 1,332 | -5.455% |
| 2026-03-04 | 22.38 | 22.48 | 22.38 | 22.48 | +0.622% | 497 | -7.051% |
| 2026-03-03 | 22.21 | 22.36 | 22.12 | 22.34 | -2.163% | 12,886 | -6.473% |
| 2026-03-02 | 22.80 | 22.84 | 22.80 | 22.84 | -1.905% | 1,806 | -8.496% |
| 2026-02-27 | 23.34 | 23.34 | 23.28 | 23.28 | +0.183% | 1,585 | -10.239% |
| 2026-02-26 | 23.18 | 23.24 | 23.16 | 23.24 | +0.116% | 3,186 | -10.074% |
| 2026-02-25 | 23.14 | 23.21 | 23.14 | 23.21 | +0.555% | 770 | -9.970% |
| 2026-02-24 | 23.04 | 23.10 | 23.04 | 23.08 | +0.147% | 2,101 | -9.470% |
| 2026-02-23 | 23.02 | 23.05 | 23.01 | 23.05 | -0.017% | 2,013 | -9.337% |
| 2026-02-20 | 23.05 | 23.05 | 23.05 | 23.05 | +0.545% | 319 | -9.352% |
| 2026-02-19 | 22.86 | 22.93 | 22.86 | 22.93 | -0.134% | 1,406 | -8.859% |
| 2026-02-18 | 23.02 | 23.06 | 22.96 | 22.96 | -0.060% | 5,543 | -8.981% |
| 2026-02-17 | 22.84 | 23.05 | 22.84 | 22.97 | -0.024% | 2,603 | -9.035% |
| 2026-02-13 | 22.86 | 22.98 | 22.86 | 22.98 | +0.315% | 1,721 | -9.057% |
| 2026-02-12 | 22.95 | 22.95 | 22.84 | 22.91 | -0.139% | 1,925 | -8.771% |
| 2026-02-11 | 22.78 | 22.94 | 22.78 | 22.94 | +0.338% | 2,368 | -8.898% |
| 2026-02-10 | 22.85 | 22.91 | 22.83 | 22.86 | +0.451% | 1,292 | -8.590% |
| 2026-02-09 | 22.65 | 22.76 | 22.65 | 22.76 | +1.229% | 628 | -8.178% |
| 2026-02-06 | 22.44 | 22.48 | 22.41 | 22.48 | +1.469% | 2,906 | -7.049% |
| 2026-02-05 | 22.16 | 22.19 | 22.13 | 22.16 | -0.593% | 3,959 | -5.684% |
| 2026-02-04 | 22.22 | 22.29 | 22.22 | 22.29 | +0.298% | 279 | -6.243% |
| 2026-02-03 | 22.18 | 22.22 | 22.17 | 22.22 | +0.090% | 512 | -5.964% |
| 2026-02-02 | 22.17 | 22.20 | 22.17 | 22.20 | +0.191% | 419 | -5.879% |
| 2026-01-30 | 22.16 | 22.16 | 22.16 | 22.16 | -0.572% | 326 | -5.699% |
| 2026-01-29 | 22.29 | 22.29 | 22.24 | 22.29 | +0.550% | 754 | -6.239% |
| 2026-01-28 | 22.15 | 22.17 | 22.14 | 22.17 | -0.829% | 930 | -5.723% |
| 2026-01-27 | 22.33 | 22.35 | 22.33 | 22.35 | +1.035% | 669 | -6.504% |
| 2026-01-26 | 22.12 | 22.12 | 22.12 | 22.12 | +0.564% | 182 | -5.537% |
| 2026-01-23 | 21.83 | 22.00 | 21.83 | 22.00 | +0.366% | 1,937 | -5.004% |
| 2026-01-22 | 21.89 | 21.92 | 21.87 | 21.92 | +0.271% | 5,016 | -4.656% |
| 2026-01-21 | 21.77 | 21.88 | 21.77 | 21.86 | +0.909% | 3,045 | -4.397% |
| 2026-01-20 | 21.71 | 21.71 | 21.66 | 21.66 | -1.304% | 1,396 | -3.528% |
| 2026-01-16 | 21.95 | 21.95 | 21.95 | 21.95 | -0.106% | 104 | -4.786% |
| 2026-01-15 | 21.97 | 21.97 | 21.97 | 21.97 | -0.177% | 195 | -4.887% |
| 2026-01-14 | 22.01 | 22.01 | 22.01 | 22.01 | +0.464% | 162 | -5.056% |
| 2026-01-13 | 21.84 | 21.91 | 21.84 | 21.91 | -0.226% | 682 | -4.615% |
| 2026-01-12 | 21.90 | 21.96 | 21.90 | 21.96 | +0.362% | 463 | -4.831% |
| 2026-01-09 | 21.93 | 21.93 | 21.88 | 21.88 | +0.834% | 7,384 | -4.487% |
| 2026-01-08 | 21.63 | 21.73 | 21.63 | 21.70 | -0.459% | 986 | -3.690% |
| 2026-01-07 | 21.80 | 21.80 | 21.80 | 21.80 | -0.139% | 1,090 | -4.132% |
| 2026-01-06 | 21.76 | 21.83 | 21.76 | 21.83 | +0.164% | 1,083 | -4.265% |
| 2026-01-05 | 21.64 | 21.79 | 21.63 | 21.79 | +1.118% | 2,681 | -4.108% |
| 2026-01-02 | 21.55 | 21.55 | 21.53 | 21.55 | +0.355% | 406 | -3.037% |
| 2025-12-31 | 21.55 | 21.57 | 21.48 | 21.48 | -0.520% | 10,463 | -2.692% |
| 2025-12-30 | 21.60 | 21.63 | 21.58 | 21.59 | -0.439% | 3,602 | -3.198% |
| 2025-12-29 | 21.73 | 21.73 | 21.68 | 21.68 | -0.230% | 935 | -3.623% |
| 2025-12-26 | 21.78 | 21.78 | 21.73 | 21.73 | +0.065% | 797 | -3.845% |
| 2025-12-24 | 21.63 | 21.72 | 21.63 | 21.72 | +0.199% | 142 | -3.782% |
| 2025-12-23 | 21.68 | 21.68 | 21.68 | 21.68 | +0.383% | 1,603 | -3.590% |
| 2025-12-22 | 21.54 | 21.60 | 21.54 | 21.59 | +0.088% | 1,376 | -3.220% |
| 2025-12-19 | 21.59 | 21.62 | 21.57 | 21.58 | +0.146% | 4,855 | -3.135% |
| 2025-12-18 | 21.52 | 21.56 | 21.49 | 21.54 | +0.648% | 1,508 | -2.994% |
| 2025-12-17 | 21.45 | 21.45 | 21.36 | 21.41 | -0.495% | 3,192 | -2.365% |
| 2025-12-16 | 21.47 | 21.54 | 21.47 | 21.51 | -0.225% | 2,495 | -2.848% |
| 2025-12-15 | 21.52 | 21.56 | 21.52 | 21.56 | +0.558% | 322 | -3.067% |
| 2025-12-12 | 21.44 | 21.44 | 21.44 | 21.44 | -0.646% | 222 | -2.526% |
| 2025-12-11 | 21.58 | 21.58 | 21.58 | 21.58 | +0.396% | 94 | -3.155% |
| 2025-12-10 | 21.34 | 21.49 | 21.34 | 21.49 | +0.871% | 877 | -2.771% |
| 2025-12-09 | 21.32 | 21.36 | 21.31 | 21.31 | -0.143% | 908 | -1.925% |
| 2025-12-08 | 21.38 | 21.38 | 21.29 | 21.34 | -0.440% | 976 | -2.065% |
| 2025-12-05 | 21.44 | 21.46 | 21.43 | 21.43 | -0.164% | 1,435 | -2.496% |
| 2025-12-04 | 21.56 | 21.56 | 21.47 | 21.47 | -0.134% | 1,092 | -2.656% |
| 2025-12-03 | 21.46 | 21.50 | 21.39 | 21.50 | +0.555% | 1,931 | -2.787% |
| 2025-12-02 | 21.28 | 21.38 | 21.28 | 21.38 | +0.324% | 1,617 | -2.248% |
| 2025-12-01 | 21.40 | 21.40 | 21.26 | 21.31 | -0.558% | 5,901 | -1.931% |
| 2025-11-28 | 21.35 | 21.43 | 21.35 | 21.43 | -0.137% | 372 | -2.478% |
| 2025-11-26 | 21.35 | 21.46 | 21.34 | 21.46 | +0.893% | 2,719 | -2.612% |
| 2025-11-25 | 21.18 | 21.28 | 21.18 | 21.27 | +1.086% | 1,760 | -1.742% |
| 2025-11-24 | 21.02 | 21.07 | 21.00 | 21.04 | +0.199% | 5,366 | -0.675% |
| 2025-11-21 | 20.88 | 21.00 | 20.88 | 21.00 | +1.229% | 3,888 | -0.478% |
| 2025-11-20 | 21.03 | 21.03 | 20.74 | 20.74 | -0.718% | 2,129 | +0.745% |
| 2025-11-19 | 20.90 | 20.91 | 20.89 | 20.89 | -0.400% | 959 | +0.022% |
| 2025-11-18 | 20.93 | 20.98 | 20.93 | 20.98 | -0.716% | 3,326 | -0.378% |
| 2025-11-17 | 21.32 | 21.32 | 21.12 | 21.13 | -1.075% | 4,591 | -1.091% |
| 2025-11-14 | 21.34 | 21.37 | 21.32 | 21.36 | -0.418% | 1,271 | -2.155% |
| 2025-11-13 | 21.61 | 21.61 | 21.45 | 21.45 | -0.993% | 868 | -2.563% |
| 2025-11-12 | 21.61 | 21.68 | 21.60 | 21.66 | +0.452% | 4,822 | -3.531% |
| 2025-11-11 | 21.57 | 21.57 | 21.55 | 21.57 | +0.777% | 690 | -3.095% |
| 2025-11-10 | 21.29 | 21.40 | 21.29 | 21.40 | +0.706% | 1,389 | -2.342% |
| 2025-11-07 | 21.17 | 21.25 | 21.17 | 21.25 | +0.239% | 1,865 | -1.653% |
| 2025-11-06 | 21.19 | 21.20 | 21.19 | 21.20 | +0.152% | 263 | -1.418% |
| 2025-11-05 | 21.17 | 21.17 | 21.17 | 21.17 | +0.105% | 255 | -1.268% |
| 2025-11-04 | 21.18 | 21.18 | 21.12 | 21.14 | -0.587% | 1,136 | -1.164% |
| 2025-11-03 | 21.26 | 21.28 | 21.24 | 21.27 | -0.089% | 1,101 | -1.745% |
| 2025-10-31 | 21.27 | 21.29 | 21.25 | 21.29 | -0.147% | 2,137 | -1.832% |
| 2025-10-30 | 21.34 | 21.42 | 21.32 | 21.32 | -0.278% | 999 | -1.976% |
| 2025-10-29 | 21.52 | 21.54 | 21.36 | 21.38 | -1.063% | 756 | -2.248% |
| 2025-10-28 | 21.59 | 21.63 | 21.59 | 21.61 | +0.042% | 375 | -3.288% |
| 2025-10-27 | 21.55 | 21.60 | 21.52 | 21.60 | +0.517% | 1,985 | -3.247% |
| 2025-10-24 | 21.49 | 21.49 | 21.49 | 21.49 | +0.209% | 517 | -2.747% |
| 2025-10-23 | 21.46 | 21.49 | 21.44 | 21.44 | +0.115% | 1,847 | -2.543% |
| 2025-10-22 | 21.48 | 21.50 | 21.41 | 21.42 | -0.297% | 1,278 | -2.431% |
| 2025-10-21 | 21.51 | 21.53 | 21.48 | 21.48 | -0.468% | 1,958 | -2.721% |
| 2025-10-20 | 21.52 | 21.58 | 21.52 | 21.58 | +0.774% | 1,210 | -3.176% |
| 2025-10-17 | 21.32 | 21.47 | 21.32 | 21.42 | -0.240% | 6,015 | -2.426% |
| 2025-10-16 | 21.43 | 21.47 | 21.43 | 21.47 | +0.830% | 709 | -2.661% |
| 2025-10-15 | 21.36 | 21.36 | 21.27 | 21.29 | +0.230% | 2,416 | -1.853% |
| 2025-10-14 | 21.13 | 21.28 | 21.13 | 21.24 | +0.779% | 2,383 | -1.627% |
| 2025-10-13 | 20.97 | 21.17 | 20.97 | 21.08 | +0.361% | 3,114 | -0.860% |
| 2025-10-10 | 21.14 | 21.14 | 21.00 | 21.00 | -0.897% | 895 | -0.502% |
| 2025-10-09 | 21.25 | 21.25 | 21.19 | 21.19 | -0.725% | 1,038 | -1.394% |
| 2025-10-08 | 21.36 | 21.42 | 21.34 | 21.35 | +0.116% | 823 | -2.109% |
| 2025-10-07 | 21.38 | 21.38 | 21.32 | 21.32 | -0.489% | 1,467 | -1.995% |
| 2025-10-06 | 21.48 | 21.49 | 21.43 | 21.43 | +0.136% | 3,279 | -2.475% |
| 2025-10-03 | 21.46 | 21.46 | 21.40 | 21.40 | +0.281% | 2,133 | -2.343% |
| 2025-10-02 | 21.27 | 21.39 | 21.22 | 21.34 | +0.240% | 3,084 | -2.068% |
| 2025-10-01 | 21.23 | 21.29 | 21.20 | 21.29 | +0.827% | 379 | -1.834% |
| 2025-09-30 | 21.12 | 21.12 | 21.11 | 21.11 | +0.263% | 10,342 | -1.022% |
| 2025-09-29 | 21.06 | 21.11 | 21.04 | 21.06 | -0.310% | 12,937 | -0.761% |
| 2025-09-26 | 21.04 | 21.12 | 21.04 | 21.12 | +0.384% | 385 | -1.069% |
| 2025-09-25 | 21.00 | 21.05 | 21.00 | 21.04 | -0.624% | 1,636 | -0.689% |
| 2025-09-24 | 21.20 | 21.24 | 21.17 | 21.18 | -0.674% | 787 | -1.308% |
| 2025-09-23 | 21.31 | 21.39 | 21.29 | 21.32 | +0.021% | 1,328 | -1.973% |
| 2025-09-22 | 21.34 | 21.34 | 21.31 | 21.31 | +0.169% | 519 | -1.953% |
| 2025-09-19 | 21.28 | 21.28 | 21.28 | 21.28 | -0.327% | 143 | -1.787% |
| 2025-09-18 | 21.34 | 21.37 | 21.34 | 21.35 | -0.024% | 1,372 | -2.108% |
| 2025-09-17 | 21.50 | 21.52 | 21.35 | 21.35 | -0.460% | 691 | -2.132% |
| 2025-09-16 | 21.45 | 21.45 | 21.44 | 21.45 | -0.087% | 665 | -2.582% |
| 2025-09-15 | 21.43 | 21.47 | 21.43 | 21.47 | +0.571% | 158 | -2.666% |
| 2025-09-12 | 21.36 | 21.39 | 21.35 | 21.35 | -0.441% | 978 | -2.111% |
| 2025-09-11 | 21.48 | 21.48 | 21.44 | 21.44 | +0.778% | 278 | -2.542% |
| 2025-09-10 | 21.31 | 21.31 | 21.25 | 21.28 | +0.070% | 963 | -1.784% |
| 2025-09-09 | 21.27 | 21.27 | 21.26 | 21.26 | -0.416% | 378 | -1.716% |
| 2025-09-08 | 21.35 | 21.35 | 21.35 | 21.35 | +0.904% | 78 | -2.125% |
| 2025-09-05 | 21.16 | 21.16 | 21.16 | 21.16 | +0.676% | 492 | -1.240% |
| 2025-09-04 | 20.99 | 21.02 | 20.93 | 21.02 | +0.667% | 1,714 | -0.573% |
| 2025-09-03 | 20.90 | 20.90 | 20.79 | 20.88 | +0.401% | 3,309 | +0.090% |
| 2025-09-02 | 20.78 | 20.80 | 20.67 | 20.80 | -0.977% | 1,095 | +0.490% |
| 2025-08-29 | 20.95 | 21.00 | 20.95 | 21.00 | -0.417% | 893 | -0.491% |
| 2025-08-28 | 21.09 | 21.09 | 21.09 | 21.09 | +0.430% | 209 | -0.907% |
| 2025-08-27 | 21.00 | 21.00 | 21.00 | 21.00 | -0.099% | 182 | -0.480% |
| 2025-08-26 | 20.97 | 21.02 | 20.97 | 21.02 | +0.074% | 530 | -0.579% |
| 2025-08-25 | 21.14 | 21.14 | 21.00 | 21.00 | -0.987% | 734 | -0.505% |
| 2025-08-22 | 21.18 | 21.21 | 21.18 | 21.21 | +1.564% | 1,228 | -1.487% |
| 2025-08-21 | 20.88 | 20.93 | 20.83 | 20.89 | -0.791% | 3,093 | +0.054% |
| 2025-08-20 | 20.98 | 21.06 | 20.97 | 21.05 | +0.330% | 5,375 | -0.738% |
| 2025-08-19 | 21.02 | 21.02 | 20.98 | 20.98 | +0.190% | 347 | -0.411% |
| 2025-08-18 | 20.86 | 20.95 | 20.86 | 20.95 | -0.072% | 3,203 | -0.221% |
| 2025-08-15 | 20.99 | 20.99 | 20.96 | 20.96 | +0.262% | 1,045 | -0.293% |
| 2025-08-14 | 20.86 | 20.91 | 20.79 | 20.91 | -0.240% | 750 | -0.032% |
| 2025-08-13 | 20.95 | 20.96 | 20.89 | 20.96 | +0.753% | 2,232 | -0.271% |
| 2025-08-12 | 20.77 | 20.80 | 20.77 | 20.80 | +0.811% | 352 | +0.480% |
| 2025-08-11 | 20.60 | 20.63 | 20.60 | 20.63 | -0.301% | 204 | +1.295% |
| 2025-08-08 | 20.65 | 20.76 | 20.63 | 20.69 | +0.187% | 4,188 | +0.990% |
| 2025-08-07 | 20.66 | 20.66 | 20.63 | 20.66 | +0.512% | 6,799 | +1.179% |
| 2025-08-06 | 20.46 | 20.55 | 20.46 | 20.55 | +0.366% | 517 | +1.697% |
| 2025-08-05 | 20.40 | 20.48 | 20.40 | 20.48 | +0.001% | 342 | +2.069% |
| 2025-08-04 | 20.45 | 20.47 | 20.44 | 20.47 | +0.916% | 704 | +2.071% |
| 2025-08-01 | 20.22 | 20.29 | 20.22 | 20.29 | +0.712% | 1,570 | +3.006% |
| 2025-07-31 | 20.15 | 20.15 | 20.15 | 20.15 | -0.612% | 48 | +3.739% |
| 2025-07-30 | 20.27 | 20.27 | 20.27 | 20.27 | -0.807% | 24 | +3.104% |
| 2025-07-29 | 20.43 | 20.43 | 20.43 | 20.43 | +0.345% | 34 | +2.272% |
| 2025-07-28 | 20.41 | 20.41 | 20.36 | 20.36 | -1.381% | 632 | +2.625% |
| 2025-07-25 | 20.51 | 20.65 | 20.51 | 20.65 | +0.025% | 730 | +1.207% |
| 2025-07-24 | 20.67 | 20.67 | 20.64 | 20.64 | -0.554% | 376 | +1.233% |
| 2025-07-23 | 20.63 | 20.77 | 20.61 | 20.76 | +1.340% | 1,117 | +0.672% |
| 2025-07-22 | 20.37 | 20.48 | 20.37 | 20.48 | +0.638% | 1,129 | +2.020% |
| 2025-07-21 | 20.38 | 20.38 | 20.36 | 20.36 | +0.692% | 1,030 | +2.671% |
| 2025-07-18 | 20.29 | 20.29 | 20.22 | 20.22 | -0.051% | 824 | +3.381% |
| 2025-07-17 | 20.20 | 20.23 | 20.20 | 20.23 | +0.079% | 784 | +3.328% |
| 2025-07-16 | 20.17 | 20.21 | 20.14 | 20.21 | +0.466% | 1,893 | +3.409% |
| 2025-07-15 | 20.08 | 20.18 | 20.07 | 20.12 | -1.028% | 1,821 | +3.891% |
| 2025-07-14 | 20.25 | 20.35 | 20.25 | 20.32 | +0.212% | 748 | +2.823% |
| 2025-07-11 | 20.28 | 20.29 | 20.27 | 20.28 | -1.285% | 2,185 | +3.041% |
| 2025-07-10 | 20.51 | 20.55 | 20.47 | 20.55 | -0.120% | 1,691 | +1.717% |
| 2025-07-09 | 20.51 | 20.57 | 20.50 | 20.57 | +0.960% | 1,031 | +1.595% |
| 2025-07-08 | 20.35 | 20.38 | 20.26 | 20.38 | +0.074% | 3,864 | +2.570% |
| 2025-07-07 | 20.54 | 20.54 | 20.26 | 20.36 | -0.440% | 4,638 | +2.646% |
| 2025-07-03 | 20.54 | 20.54 | 20.45 | 20.45 | -0.567% | 600 | +2.194% |
| 2025-07-02 | 20.47 | 20.57 | 20.47 | 20.57 | -0.015% | 667 | +1.614% |
| 2025-07-01 | 20.54 | 20.57 | 20.52 | 20.57 | -0.343% | 1,455 | +1.599% |
| 2025-06-30 | 20.57 | 20.64 | 20.55 | 20.64 | +0.462% | 12,294 | +1.251% |
| 2025-06-27 | 20.59 | 20.59 | 20.49 | 20.55 | -0.345% | 1,692 | +1.720% |
| 2025-06-26 | 20.52 | 20.62 | 20.52 | 20.62 | +0.937% | 460 | +1.368% |
| 2025-06-25 | 20.43 | 20.43 | 20.43 | 20.43 | -0.370% | 177 | +2.318% |
| 2025-06-24 | 20.28 | 20.57 | 20.28 | 20.50 | +0.941% | 3,971 | +1.939% |
| 2025-06-23 | 20.15 | 20.31 | 20.15 | 20.31 | +0.844% | 1,366 | +2.899% |
| 2025-06-20 | 20.15 | 20.21 | 20.14 | 20.14 | -0.476% | 2,439 | +3.767% |
| 2025-06-18 | 20.20 | 20.24 | 20.20 | 20.24 | +0.157% | 329 | +3.273% |
| 2025-06-17 | 20.15 | 20.25 | 20.15 | 20.20 | -0.587% | 1,486 | +3.435% |
| 2025-06-16 | 20.50 | 20.54 | 20.32 | 20.32 | +0.069% | 5,868 | +2.829% |
| 2025-06-13 | 20.28 | 20.36 | 20.28 | 20.31 | -1.168% | 650 | +2.900% |
| 2025-06-12 | 20.54 | 20.55 | 20.49 | 20.55 | +0.907% | 1,988 | +1.697% |
| 2025-06-11 | 20.32 | 20.44 | 20.32 | 20.37 | +0.123% | 9,454 | +2.620% |
| 2025-06-10 | 20.39 | 20.39 | 20.26 | 20.34 | +0.222% | 16,811 | +2.747% |
| 2025-06-09 | 20.32 | 20.37 | 20.29 | 20.30 | +0.099% | 17,757 | +2.975% |
| 2025-06-06 | 20.24 | 20.27 | 20.24 | 20.27 | -0.377% | 357 | +3.077% |
| 2025-06-05 | 20.45 | 20.45 | 20.35 | 20.35 | -0.359% | 1,347 | +2.688% |
| 2025-06-04 | 20.24 | 20.43 | 20.24 | 20.43 | +1.055% | 1,091 | +2.319% |
| 2025-06-03 | 20.22 | 20.22 | 20.18 | 20.21 | -0.707% | 1,158 | +3.399% |
| 2025-06-02 | 20.20 | 20.36 | 20.20 | 20.36 | +0.679% | 417 | +2.668% |
| 2025-05-30 | 20.15 | 20.22 | 20.15 | 20.22 | +0.294% | 1,106 | +3.364% |
| 2025-05-29 | 20.06 | 20.17 | 20.06 | 20.16 | +0.707% | 7,588 | +3.668% |
| 2025-05-28 | 20.06 | 20.06 | 20.02 | 20.02 | -1.216% | 1,724 | +4.402% |
| 2025-05-27 | 20.26 | 20.26 | 20.22 | 20.26 | +1.627% | 1,906 | +3.132% |
| 2025-05-23 | 19.85 | 19.94 | 19.85 | 19.94 | +0.211% | 1,759 | +4.810% |
| 2025-05-22 | 19.76 | 19.96 | 19.76 | 19.90 | +0.166% | 1,643 | +5.030% |
| 2025-05-21 | 20.10 | 20.10 | 19.84 | 19.86 | -0.897% | 1,388 | +5.205% |
| 2025-05-20 | 20.04 | 20.09 | 19.98 | 20.04 | +0.435% | 857 | +4.262% |
| 2025-05-19 | 19.87 | 19.96 | 19.87 | 19.96 | +0.701% | 856 | +4.715% |
| 2025-05-16 | 19.85 | 19.85 | 19.81 | 19.82 | +0.226% | 1,387 | +5.449% |
| 2025-05-15 | 19.71 | 19.82 | 19.71 | 19.77 | +1.355% | 742 | +5.687% |
| 2025-05-14 | 19.51 | 19.51 | 19.51 | 19.51 | -0.607% | 37 | +7.119% |
| 2025-05-13 | 19.62 | 19.64 | 19.62 | 19.63 | +0.060% | 509 | +6.468% |
| 2025-05-12 | 19.59 | 19.62 | 19.58 | 19.62 | -0.217% | 652 | +6.532% |
| 2025-05-09 | 19.78 | 19.78 | 19.66 | 19.66 | +0.332% | 5,342 | +6.301% |
| 2025-05-08 | 19.74 | 19.74 | 19.59 | 19.59 | -0.885% | 5,888 | +6.653% |
| 2025-05-07 | 19.81 | 19.81 | 19.77 | 19.77 | -0.450% | 1,749 | +5.709% |
| 2025-05-06 | 19.86 | 19.86 | 19.86 | 19.86 | +0.098% | 3 | +5.233% |
| 2025-05-05 | 19.88 | 19.88 | 19.80 | 19.84 | +0.303% | 2,535 | +5.336% |
| 2025-05-02 | 19.76 | 19.83 | 19.76 | 19.78 | +0.918% | 967 | +5.656% |
| 2025-05-01 | 19.70 | 19.70 | 19.60 | 19.60 | -0.709% | 3,531 | +6.626% |
| 2025-04-30 | 19.59 | 19.80 | 19.59 | 19.74 | -0.228% | 5,699 | +5.870% |
| 2025-04-29 | 19.67 | 19.79 | 19.67 | 19.79 | +0.739% | 419 | +5.628% |
| 2025-04-28 | 19.51 | 19.68 | 19.51 | 19.64 | +0.576% | 4,081 | +6.409% |
| 2025-04-25 | 19.47 | 19.53 | 19.46 | 19.53 | +0.529% | 1,195 | +7.021% |
| 2025-04-24 | 19.30 | 19.42 | 19.29 | 19.42 | +1.277% | 10,982 | +7.588% |
| 2025-04-23 | 19.23 | 19.35 | 19.18 | 19.18 | +0.287% | 3,934 | +8.961% |
| 2025-04-22 | 19.00 | 19.13 | 19.00 | 19.13 | +1.393% | 2,140 | +9.274% |
| 2025-04-21 | 19.01 | 19.01 | 18.86 | 18.86 | -0.642% | 2,229 | +10.796% |
| 2025-04-17 | 18.99 | 19.05 | 18.96 | 18.98 | +0.212% | 1,743 | +10.084% |
| 2025-04-16 | 18.90 | 19.01 | 18.84 | 18.94 | +0.258% | 4,159 | +10.318% |
| 2025-04-15 | 18.81 | 18.92 | 18.81 | 18.90 | +0.771% | 2,200 | +10.602% |
| 2025-04-14 | 18.67 | 18.75 | 18.64 | 18.75 | 0.000% | 4,610 | +11.455% |