IVES
Dan IVES Wedbush AI Revolution ETF
stockNYSEETF
Market OpenOct 5, 2026 10:31:27 AM EDT
41.97USD+0.287%(+0.12)48,333
41.95Bid41.97Ask0.02SpreadPre-marketOct 5, 2026 9:03:30 AM EDT
41.85USD0.000%(0.00)
IVES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.00 | 42.02 | 41.93 | 41.97 | +0.287% | 48,333 | 0.000% |
| 2026-10-02 | 42.00 | 42.17 | 41.79 | 41.85 | +1.038% | 313,445 | +0.287% |
| 2026-10-01 | 41.18 | 41.53 | 40.90 | 41.42 | +0.852% | 634,310 | +1.328% |
| 2026-09-30 | 41.25 | 41.40 | 41.07 | 41.07 | +0.440% | 506,343 | +2.191% |
| 2026-09-29 | 40.97 | 41.14 | 40.75 | 40.89 | +0.393% | 475,758 | +2.641% |
| 2026-09-28 | 40.85 | 41.01 | 40.56 | 40.73 | -1.879% | 575,211 | +3.044% |
| 2026-09-25 | 41.80 | 41.80 | 41.42 | 41.51 | -0.622% | 450,982 | +1.108% |
| 2026-09-24 | 41.36 | 41.89 | 41.35 | 41.77 | +0.024% | 842,129 | +0.479% |
| 2026-09-23 | 41.88 | 41.96 | 41.59 | 41.76 | -0.215% | 500,744 | +0.503% |
| 2026-09-22 | 41.55 | 41.94 | 41.55 | 41.85 | +0.916% | 242,987 | +0.287% |
| 2026-09-21 | 40.67 | 41.52 | 40.67 | 41.47 | +3.185% | 643,120 | +1.206% |
| 2026-09-18 | 40.18 | 40.21 | 39.87 | 40.19 | -0.099% | 190,267 | +4.429% |
| 2026-09-17 | 40.10 | 40.29 | 40.10 | 40.23 | +2.055% | 562,197 | +4.325% |
| 2026-09-16 | 39.46 | 39.85 | 39.11 | 39.42 | +0.152% | 385,535 | +6.469% |
| 2026-09-15 | 39.51 | 39.66 | 39.31 | 39.36 | -0.656% | 180,326 | +6.631% |
| 2026-09-14 | 38.96 | 39.81 | 38.96 | 39.62 | +0.456% | 396,973 | +5.931% |
| 2026-09-11 | 39.55 | 39.72 | 39.41 | 39.44 | +0.561% | 457,636 | +6.415% |
| 2026-09-10 | 39.27 | 39.59 | 39.22 | 39.22 | -1.581% | 322,472 | +7.012% |
| 2026-09-09 | 39.93 | 40.03 | 39.74 | 39.85 | +0.126% | 173,696 | +5.320% |
| 2026-09-08 | 39.70 | 40.01 | 39.66 | 39.80 | +0.480% | 219,223 | +5.452% |
| 2026-09-04 | 39.50 | 39.63 | 39.41 | 39.61 | +0.177% | 210,399 | +5.958% |
| 2026-09-03 | 39.01 | 39.64 | 39.01 | 39.54 | +2.781% | 259,835 | +6.146% |
| 2026-09-02 | 38.44 | 38.54 | 38.28 | 38.47 | -0.851% | 406,899 | +9.098% |
| 2026-09-01 | 39.02 | 39.06 | 38.61 | 38.80 | -2.193% | 252,590 | +8.170% |
| 2026-08-31 | 39.46 | 39.71 | 39.38 | 39.67 | +0.685% | 235,404 | +5.798% |
| 2026-08-28 | 39.73 | 39.81 | 39.34 | 39.40 | -0.881% | 492,391 | +6.523% |
| 2026-08-27 | 39.00 | 39.76 | 39.00 | 39.75 | +4.276% | 271,808 | +5.585% |
| 2026-08-26 | 38.15 | 38.28 | 37.99 | 38.12 | 0.000% | 105,526 | +10.100% |
| 2026-08-25 | 38.30 | 38.36 | 38.01 | 38.12 | +0.580% | 176,262 | +10.100% |
| 2026-08-24 | 38.32 | 38.32 | 37.78 | 37.90 | -2.042% | 231,958 | +10.739% |
| 2026-08-21 | 38.61 | 38.80 | 38.45 | 38.69 | +0.913% | 151,576 | +8.478% |
| 2026-08-20 | 38.50 | 38.58 | 38.23 | 38.34 | -0.751% | 156,260 | +9.468% |
| 2026-08-19 | 38.70 | 38.86 | 38.03 | 38.63 | -0.078% | 199,478 | +8.646% |
| 2026-08-18 | 39.03 | 39.27 | 38.66 | 38.66 | -2.423% | 195,784 | +8.562% |
| 2026-08-17 | 39.75 | 40.01 | 39.59 | 39.62 | -0.876% | 163,413 | +5.931% |
| 2026-08-14 | 40.38 | 40.38 | 39.88 | 39.97 | -0.745% | 401,370 | +5.004% |
| 2026-08-13 | 40.00 | 40.42 | 39.92 | 40.27 | +1.975% | 394,905 | +4.222% |
| 2026-08-12 | 39.56 | 39.58 | 39.31 | 39.49 | +1.517% | 265,902 | +6.280% |
| 2026-08-11 | 38.89 | 39.17 | 38.70 | 38.90 | -0.026% | 150,534 | +7.892% |
| 2026-08-10 | 38.67 | 39.13 | 38.67 | 38.91 | +0.517% | 271,416 | +7.864% |
| 2026-08-07 | 38.61 | 38.73 | 38.27 | 38.71 | +1.949% | 255,692 | +8.422% |
| 2026-08-06 | 37.59 | 38.38 | 37.59 | 37.97 | -1.402% | 255,886 | +10.535% |
| 2026-08-05 | 39.18 | 39.18 | 38.51 | 38.51 | -1.180% | 413,290 | +8.985% |
| 2026-08-04 | 38.18 | 39.08 | 38.18 | 38.97 | +4.365% | 526,456 | +7.698% |
| 2026-08-03 | 36.22 | 37.47 | 36.22 | 37.34 | +3.578% | 287,422 | +12.400% |
| 2026-07-31 | 36.53 | 36.53 | 35.58 | 36.05 | +0.896% | 180,549 | +16.422% |
| 2026-07-30 | 34.74 | 35.73 | 34.74 | 35.73 | +5.274% | 307,412 | +17.464% |
| 2026-07-29 | 34.63 | 35.02 | 33.92 | 33.94 | -1.964% | 478,594 | +23.659% |
| 2026-07-28 | 34.12 | 34.82 | 33.81 | 34.62 | -1.368% | 339,408 | +21.231% |
| 2026-07-27 | 35.61 | 35.68 | 34.78 | 35.10 | +0.257% | 258,666 | +19.573% |
| 2026-07-24 | 35.39 | 35.52 | 34.99 | 35.01 | -1.823% | 271,370 | +19.880% |
| 2026-07-23 | 35.94 | 36.19 | 35.51 | 35.66 | -2.248% | 436,311 | +17.695% |
| 2026-07-22 | 36.60 | 36.80 | 36.48 | 36.48 | -1.618% | 215,398 | +15.049% |
| 2026-07-21 | 37.09 | 37.15 | 36.84 | 37.08 | +1.173% | 287,207 | +13.188% |
| 2026-07-20 | 36.91 | 37.10 | 36.57 | 36.65 | +0.770% | 307,536 | +14.516% |
| 2026-07-17 | 36.03 | 36.76 | 35.72 | 36.37 | -1.115% | 927,490 | +15.397% |
| 2026-07-16 | 36.86 | 37.04 | 36.58 | 36.78 | -2.051% | 428,017 | +14.111% |
| 2026-07-15 | 37.77 | 37.81 | 37.14 | 37.55 | -0.027% | 659,855 | +11.771% |
| 2026-07-14 | 37.34 | 37.68 | 37.32 | 37.56 | +0.240% | 364,594 | +11.741% |
| 2026-07-13 | 37.58 | 37.90 | 37.28 | 37.47 | -1.135% | 540,753 | +12.010% |
| 2026-07-10 | 38.28 | 38.28 | 37.71 | 37.90 | -0.603% | 504,765 | +10.739% |
| 2026-07-09 | 37.64 | 38.13 | 37.64 | 38.13 | +1.545% | 364,125 | +10.071% |
| 2026-07-08 | 37.15 | 37.60 | 36.96 | 37.55 | -0.080% | 340,895 | +11.771% |
| 2026-07-07 | 37.92 | 38.07 | 37.29 | 37.58 | -1.623% | 660,850 | +11.682% |
| 2026-07-06 | 37.94 | 38.42 | 37.92 | 38.20 | +2.358% | 977,219 | +9.869% |
| 2026-07-02 | 38.00 | 38.20 | 37.06 | 37.32 | -1.478% | 811,952 | +12.460% |
| 2026-07-01 | 37.80 | 38.38 | 37.80 | 37.88 | -0.604% | 965,611 | +10.797% |
| 2026-06-30 | 37.45 | 38.15 | 37.45 | 38.11 | +2.035% | 394,283 | +10.129% |
| 2026-06-29 | 36.63 | 37.38 | 36.38 | 37.35 | +3.091% | 637,243 | +12.369% |
| 2026-06-26 | 35.51 | 36.37 | 35.43 | 36.23 | +1.060% | 720,966 | +15.843% |
| 2026-06-25 | 36.62 | 36.62 | 35.56 | 35.85 | -0.885% | 895,988 | +17.071% |
| 2026-06-24 | 36.44 | 36.67 | 35.91 | 36.17 | -1.417% | 672,010 | +16.035% |
| 2026-06-23 | 36.62 | 37.25 | 36.58 | 36.69 | -2.394% | 443,111 | +14.391% |
| 2026-06-22 | 38.19 | 38.33 | 37.36 | 37.59 | -1.287% | 773,278 | +11.652% |
| 2026-06-18 | 37.76 | 38.13 | 37.28 | 38.08 | +1.927% | 551,750 | +10.215% |
| 2026-06-17 | 37.72 | 38.13 | 37.35 | 37.36 | -0.954% | 560,953 | +12.339% |
| 2026-06-16 | 38.10 | 38.50 | 37.72 | 37.72 | -1.514% | 410,878 | +11.267% |
| 2026-06-15 | 37.94 | 38.49 | 37.90 | 38.30 | +3.598% | 837,806 | +9.582% |
| 2026-06-12 | 36.85 | 37.26 | 36.63 | 36.97 | +0.108% | 671,300 | +13.524% |
| 2026-06-11 | 36.01 | 36.99 | 35.74 | 36.93 | +2.356% | 1,379,891 | +13.647% |
| 2026-06-10 | 36.47 | 37.15 | 36.08 | 36.08 | -2.381% | 732,794 | +16.325% |
| 2026-06-09 | 37.85 | 38.01 | 35.78 | 36.96 | -2.041% | 1,111,813 | +13.555% |
| 2026-06-08 | 37.74 | 38.11 | 37.66 | 37.73 | +0.963% | 500,551 | +11.238% |
| 2026-06-05 | 39.07 | 39.07 | 37.22 | 37.37 | -6.212% | 1,139,559 | +12.309% |
| 2026-06-04 | 39.32 | 40.06 | 39.32 | 39.84 | -0.760% | 394,846 | +5.333% |
| 2026-06-03 | 40.82 | 40.82 | 40.04 | 40.15 | -3.066% | 668,859 | +4.533% |
| 2026-06-02 | 41.28 | 41.47 | 41.08 | 41.42 | -0.695% | 592,261 | +1.328% |
| 2026-06-01 | 40.59 | 41.92 | 40.59 | 41.71 | +3.937% | 988,329 | +0.623% |
| 2026-05-29 | 39.44 | 40.15 | 39.35 | 40.13 | +3.109% | 738,021 | +4.585% |
| 2026-05-28 | 38.36 | 39.01 | 38.16 | 38.92 | +2.909% | 839,128 | +7.837% |
| 2026-05-27 | 37.74 | 37.87 | 37.47 | 37.82 | -0.526% | 333,330 | +10.973% |
| 2026-05-26 | 37.81 | 38.13 | 37.65 | 38.02 | +2.067% | 529,307 | +10.389% |
| 2026-05-22 | 37.46 | 37.67 | 37.19 | 37.25 | +0.404% | 499,101 | +12.671% |
| 2026-05-21 | 36.69 | 37.13 | 36.59 | 37.10 | +1.366% | 394,775 | +13.127% |
| 2026-05-20 | 35.78 | 36.61 | 35.75 | 36.60 | +2.435% | 633,261 | +14.672% |
| 2026-05-19 | 36.12 | 36.17 | 35.47 | 35.73 | -1.162% | 399,114 | +17.464% |
| 2026-05-18 | 36.26 | 36.41 | 35.73 | 36.15 | -0.660% | 477,182 | +16.100% |
| 2026-05-15 | 36.32 | 36.79 | 35.98 | 36.39 | -1.622% | 269,512 | +15.334% |
| 2026-05-14 | 36.35 | 37.24 | 36.35 | 36.99 | +1.454% | 435,928 | +13.463% |
| 2026-05-13 | 36.23 | 36.59 | 35.74 | 36.46 | +1.334% | 430,132 | +15.112% |
| 2026-05-12 | 36.16 | 36.34 | 35.22 | 35.98 | -1.586% | 478,901 | +16.648% |
| 2026-05-11 | 36.12 | 36.83 | 36.12 | 36.56 | +0.495% | 495,240 | +14.798% |
| 2026-05-08 | 35.72 | 36.38 | 35.71 | 36.38 | +2.826% | 460,624 | +15.366% |
| 2026-05-07 | 35.58 | 35.98 | 35.15 | 35.38 | +0.028% | 752,796 | +18.626% |
| 2026-05-06 | 34.77 | 35.37 | 34.62 | 35.37 | +3.391% | 631,603 | +18.660% |
| 2026-05-05 | 34.14 | 34.27 | 34.08 | 34.21 | +0.647% | 518,650 | +22.683% |
| 2026-05-04 | 34.06 | 34.32 | 33.77 | 33.99 | +1.101% | 821,511 | +23.477% |
| 2026-05-01 | 33.45 | 33.73 | 33.45 | 33.62 | +2.157% | 378,793 | +24.836% |
| 2026-04-30 | 32.70 | 32.97 | 32.32 | 32.91 | +0.366% | 334,204 | +27.530% |
| 2026-04-29 | 32.60 | 32.84 | 32.52 | 32.79 | 0.000% | 381,636 | +27.996% |
| 2026-04-28 | 32.87 | 33.04 | 32.53 | 32.79 | -1.885% | 282,409 | +27.996% |
| 2026-04-27 | 33.21 | 33.44 | 33.06 | 33.42 | +0.180% | 420,753 | +25.583% |
| 2026-04-24 | 33.36 | 33.44 | 32.96 | 33.36 | +1.732% | 398,240 | +25.809% |
| 2026-04-23 | 33.03 | 33.24 | 32.44 | 32.79 | -2.839% | 539,908 | +27.989% |
| 2026-04-22 | 33.10 | 33.75 | 33.10 | 33.75 | +3.559% | 405,878 | +24.356% |
| 2026-04-21 | 32.77 | 33.13 | 32.53 | 32.59 | -0.397% | 867,383 | +28.782% |
| 2026-04-20 | 32.68 | 32.72 | 32.42 | 32.72 | 0.000% | 747,879 | +28.270% |
| 2026-04-17 | 32.81 | 32.88 | 32.67 | 32.72 | +1.128% | 1,125,976 | +28.270% |
| 2026-04-16 | 32.37 | 32.47 | 31.97 | 32.35 | +0.857% | 548,643 | +29.717% |
| 2026-04-15 | 31.55 | 32.08 | 31.55 | 32.08 | +2.755% | 637,004 | +30.829% |
| 2026-04-14 | 30.99 | 31.26 | 30.91 | 31.22 | +2.630% | 461,543 | +34.433% |
| 2026-04-13 | 29.58 | 30.42 | 29.58 | 30.42 | +3.014% | 449,361 | +37.968% |
| 2026-04-10 | 29.48 | 29.73 | 29.42 | 29.53 | +0.272% | 631,944 | +42.127% |
| 2026-04-09 | 29.53 | 29.57 | 29.10 | 29.45 | -0.808% | 599,202 | +42.513% |
| 2026-04-08 | 30.58 | 30.67 | 29.59 | 29.69 | +2.168% | 671,422 | +41.361% |
| 2026-04-07 | 28.57 | 29.06 | 28.40 | 29.06 | +0.693% | 785,172 | +44.425% |
| 2026-04-06 | 28.95 | 29.00 | 28.65 | 28.86 | +0.243% | 460,510 | +45.426% |
| 2026-04-02 | 28.02 | 28.79 | 27.85 | 28.79 | +0.349% | 457,618 | +45.780% |
| 2026-04-01 | 28.78 | 28.98 | 28.59 | 28.69 | +1.021% | 745,494 | +46.288% |
| 2026-03-31 | 27.51 | 28.40 | 27.51 | 28.40 | +4.643% | 748,537 | +47.782% |
| 2026-03-30 | 27.82 | 27.82 | 26.94 | 27.14 | -1.345% | 740,424 | +54.643% |
| 2026-03-27 | 27.76 | 27.88 | 27.41 | 27.51 | -2.894% | 552,794 | +52.563% |
| 2026-03-26 | 28.89 | 29.15 | 28.33 | 28.33 | -3.278% | 338,340 | +48.147% |
| 2026-03-25 | 29.68 | 29.68 | 29.24 | 29.29 | +0.584% | 450,168 | +43.291% |
| 2026-03-24 | 29.46 | 29.46 | 29.05 | 29.12 | -2.151% | 382,248 | +44.128% |
| 2026-03-23 | 29.83 | 30.17 | 29.64 | 29.76 | +1.831% | 563,053 | +41.028% |
| 2026-03-20 | 29.65 | 29.69 | 29.00 | 29.23 | -2.616% | 534,832 | +43.610% |
| 2026-03-19 | 29.61 | 30.06 | 29.61 | 30.01 | -0.464% | 222,191 | +39.853% |
| 2026-03-18 | 30.36 | 30.55 | 30.15 | 30.15 | -1.083% | 268,682 | +39.204% |
| 2026-03-17 | 30.40 | 30.68 | 30.35 | 30.48 | +0.362% | 683,041 | +37.697% |
| 2026-03-16 | 30.34 | 30.51 | 30.30 | 30.37 | +1.810% | 301,513 | +38.196% |
| 2026-03-13 | 30.28 | 30.49 | 29.75 | 29.83 | -0.897% | 346,449 | +40.697% |
| 2026-03-12 | 30.46 | 30.57 | 30.02 | 30.10 | -1.762% | 555,446 | +39.435% |
| 2026-03-11 | 30.58 | 30.83 | 30.45 | 30.64 | +1.356% | 558,749 | +36.978% |
| 2026-03-10 | 30.44 | 30.49 | 30.20 | 30.23 | -0.428% | 385,633 | +38.836% |
| 2026-03-09 | 29.54 | 30.39 | 29.54 | 30.36 | +1.521% | 717,539 | +38.241% |
| 2026-03-06 | 29.91 | 30.39 | 29.91 | 29.91 | -1.450% | 578,668 | +40.344% |
| 2026-03-05 | 30.20 | 30.52 | 29.92 | 30.34 | +0.613% | 392,322 | +38.309% |
| 2026-03-04 | 29.73 | 30.23 | 29.73 | 30.16 | +2.376% | 323,899 | +39.158% |
| 2026-03-03 | 28.92 | 29.59 | 28.68 | 29.46 | -1.603% | 682,443 | +42.464% |
| 2026-03-02 | 29.10 | 29.95 | 29.10 | 29.94 | +0.470% | 591,426 | +40.180% |
| 2026-02-27 | 29.77 | 29.82 | 29.52 | 29.80 | -2.503% | 589,290 | +40.839% |
| 2026-02-26 | 30.19 | 30.57 | 30.13 | 30.57 | +0.016% | 497,774 | +37.314% |
| 2026-02-25 | 30.38 | 30.64 | 30.29 | 30.56 | +1.630% | 86,619 | +37.336% |
| 2026-02-24 | 29.58 | 30.11 | 29.58 | 30.07 | +2.001% | 604,106 | +39.574% |
| 2026-02-23 | 29.89 | 29.91 | 29.33 | 29.48 | -2.835% | 874,781 | +42.368% |
| 2026-02-20 | 30.35 | 30.82 | 30.31 | 30.34 | -0.736% | 448,385 | +38.332% |
| 2026-02-19 | 30.27 | 30.62 | 30.23 | 30.57 | +0.147% | 673,641 | +37.314% |
| 2026-02-18 | 29.94 | 30.75 | 29.94 | 30.52 | +1.060% | 785,516 | +37.516% |
| 2026-02-17 | 30.06 | 30.39 | 29.65 | 30.20 | -0.740% | 866,512 | +38.974% |
| 2026-02-13 | 30.38 | 30.74 | 30.18 | 30.43 | +0.396% | 620,969 | +37.946% |
| 2026-02-12 | 31.11 | 31.11 | 30.09 | 30.30 | -2.360% | 604,763 | +38.492% |
| 2026-02-11 | 31.39 | 31.40 | 30.65 | 31.04 | -0.377% | 778,206 | +35.224% |
| 2026-02-10 | 31.40 | 31.50 | 31.14 | 31.16 | -0.208% | 555,167 | +34.714% |
| 2026-02-09 | 30.85 | 31.40 | 30.71 | 31.22 | +2.546% | 702,501 | +34.433% |
| 2026-02-06 | 29.72 | 30.50 | 29.61 | 30.45 | +3.979% | 804,580 | +37.855% |
| 2026-02-05 | 29.89 | 29.98 | 29.17 | 29.28 | -2.789% | 845,721 | +43.340% |
| 2026-02-04 | 31.00 | 31.05 | 29.61 | 30.12 | -4.894% | 1,762,825 | +39.343% |
| 2026-02-03 | 32.63 | 32.63 | 31.05 | 31.67 | -2.193% | 1,063,357 | +32.523% |
| 2026-02-02 | 32.13 | 32.64 | 32.09 | 32.38 | +0.528% | 1,017,751 | +29.617% |
| 2026-01-30 | 32.88 | 32.88 | 32.06 | 32.21 | -2.689% | 740,997 | +30.301% |
| 2026-01-29 | 33.32 | 33.32 | 32.24 | 33.10 | -1.312% | 957,195 | +26.798% |
| 2026-01-28 | 33.67 | 33.79 | 33.42 | 33.54 | +0.690% | 780,706 | +25.134% |
| 2026-01-27 | 33.03 | 33.43 | 33.03 | 33.31 | +1.586% | 451,939 | +25.998% |
| 2026-01-26 | 32.78 | 33.02 | 32.78 | 32.79 | -0.091% | 449,956 | +27.996% |
| 2026-01-23 | 32.61 | 33.02 | 32.53 | 32.82 | +0.444% | 424,227 | +27.879% |
| 2026-01-22 | 32.80 | 32.80 | 32.54 | 32.67 | +1.130% | 464,923 | +28.447% |
| 2026-01-21 | 32.21 | 32.60 | 31.84 | 32.31 | +0.811% | 1,088,497 | +29.898% |
| 2026-01-20 | 32.56 | 32.67 | 32.02 | 32.05 | -3.318% | 740,589 | +30.952% |
| 2026-01-16 | 33.13 | 33.22 | 32.93 | 33.15 | +1.314% | 715,772 | +26.606% |
| 2026-01-15 | 33.14 | 33.27 | 32.71 | 32.72 | +0.061% | 846,452 | +28.270% |
| 2026-01-14 | 32.86 | 32.89 | 32.50 | 32.70 | -1.372% | 1,003,609 | +28.349% |
| 2026-01-13 | 33.26 | 33.42 | 33.01 | 33.16 | -0.166% | 745,442 | +26.587% |
| 2026-01-12 | 32.54 | 33.29 | 32.54 | 33.21 | +1.902% | 879,540 | +26.378% |
| 2026-01-09 | 32.38 | 32.70 | 32.35 | 32.59 | +0.929% | 1,070,673 | +28.782% |
| 2026-01-08 | 32.48 | 32.48 | 32.18 | 32.29 | -1.103% | 568,316 | +29.978% |
| 2026-01-07 | 32.58 | 32.98 | 32.57 | 32.65 | -0.275% | 695,831 | +28.545% |
| 2026-01-06 | 32.55 | 32.74 | 32.32 | 32.74 | +0.925% | 856,064 | +28.192% |
| 2026-01-05 | 32.39 | 32.62 | 32.34 | 32.44 | +1.407% | 929,481 | +29.377% |
| 2026-01-02 | 32.27 | 32.31 | 31.76 | 31.99 | +1.234% | 669,405 | +31.197% |
| 2025-12-31 | 31.90 | 31.90 | 31.59 | 31.60 | -0.971% | 421,384 | +32.816% |
| 2025-12-30 | 31.99 | 32.18 | 31.91 | 31.91 | -0.375% | 451,186 | +31.526% |
| 2025-12-29 | 31.89 | 32.20 | 31.87 | 32.03 | -0.744% | 365,061 | +31.033% |
| 2025-12-26 | 32.34 | 32.36 | 32.17 | 32.27 | -0.309% | 337,443 | +30.059% |
| 2025-12-24 | 32.29 | 32.37 | 32.28 | 32.37 | +0.217% | 287,842 | +29.657% |
| 2025-12-23 | 32.24 | 32.31 | 32.00 | 32.30 | +0.062% | 570,584 | +29.938% |
| 2025-12-22 | 32.38 | 32.38 | 32.13 | 32.28 | +0.686% | 693,030 | +30.019% |
| 2025-12-19 | 31.64 | 32.15 | 31.64 | 32.06 | +2.756% | 832,840 | +30.911% |
| 2025-12-18 | 31.35 | 31.43 | 31.07 | 31.20 | +2.262% | 719,163 | +34.519% |
| 2025-12-17 | 31.62 | 31.67 | 30.50 | 30.51 | -3.235% | 1,090,606 | +37.561% |
| 2025-12-16 | 31.28 | 31.60 | 31.11 | 31.53 | +0.606% | 693,917 | +33.111% |
| 2025-12-15 | 32.12 | 32.15 | 31.34 | 31.34 | -1.740% | 1,237,438 | +33.918% |
| 2025-12-12 | 32.65 | 32.67 | 31.64 | 31.89 | -3.172% | 848,181 | +31.588% |
| 2025-12-11 | 32.70 | 32.98 | 32.32 | 32.94 | -1.111% | 826,634 | +27.413% |
| 2025-12-10 | 33.02 | 33.46 | 32.86 | 33.31 | +0.909% | 740,014 | +25.998% |
| 2025-12-09 | 32.73 | 33.12 | 32.73 | 33.01 | +0.091% | 663,412 | +27.143% |
| 2025-12-08 | 33.09 | 33.20 | 32.77 | 32.98 | +0.335% | 784,796 | +27.259% |
| 2025-12-05 | 32.81 | 33.01 | 32.68 | 32.87 | +0.952% | 686,386 | +27.685% |
| 2025-12-04 | 32.30 | 32.56 | 32.18 | 32.56 | +0.525% | 495,070 | +28.900% |
| 2025-12-03 | 31.98 | 32.40 | 31.83 | 32.39 | +0.559% | 573,852 | +29.577% |
| 2025-12-02 | 32.21 | 32.58 | 32.12 | 32.21 | +0.845% | 932,162 | +30.301% |
| 2025-12-01 | 31.70 | 32.08 | 31.70 | 31.94 | -0.250% | 665,799 | +31.403% |
| 2025-11-28 | 31.89 | 32.03 | 31.87 | 32.02 | +0.882% | 511,296 | +31.074% |
| 2025-11-26 | 31.73 | 31.84 | 31.53 | 31.74 | +0.698% | 876,796 | +32.231% |
| 2025-11-25 | 31.21 | 31.57 | 30.64 | 31.52 | +0.159% | 642,142 | +33.154% |
| 2025-11-24 | 30.66 | 31.51 | 30.66 | 31.47 | +4.102% | 1,082,144 | +33.365% |
| 2025-11-21 | 30.26 | 30.61 | 29.44 | 30.23 | -0.165% | 1,825,552 | +38.836% |
| 2025-11-20 | 32.21 | 32.40 | 30.23 | 30.28 | -3.934% | 2,228,319 | +38.606% |
| 2025-11-19 | 31.35 | 31.94 | 31.19 | 31.52 | +0.574% | 1,081,797 | +33.154% |
| 2025-11-18 | 31.52 | 31.70 | 30.99 | 31.34 | -1.508% | 1,410,086 | +33.918% |
| 2025-11-17 | 31.99 | 32.53 | 31.58 | 31.82 | -0.965% | 1,562,984 | +31.898% |
| 2025-11-14 | 31.31 | 32.61 | 31.18 | 32.13 | +0.187% | 1,422,722 | +30.626% |
| 2025-11-13 | 32.92 | 32.92 | 31.83 | 32.07 | -3.462% | 1,359,108 | +30.870% |
| 2025-11-12 | 33.58 | 33.58 | 33.12 | 33.22 | -0.598% | 517,848 | +26.340% |
| 2025-11-11 | 33.65 | 33.67 | 33.23 | 33.42 | -1.358% | 558,105 | +25.583% |
| 2025-11-10 | 33.70 | 33.95 | 33.50 | 33.88 | +2.760% | 1,383,598 | +23.878% |
| 2025-11-07 | 32.66 | 32.98 | 32.10 | 32.97 | -0.061% | 1,751,223 | +27.298% |
| 2025-11-06 | 33.70 | 33.80 | 32.83 | 32.99 | -2.339% | 990,764 | +27.220% |
| 2025-11-05 | 33.51 | 33.91 | 33.39 | 33.78 | +1.138% | 938,492 | +24.245% |
| 2025-11-04 | 33.76 | 34.12 | 33.37 | 33.40 | -3.691% | 1,167,692 | +25.659% |
| 2025-11-03 | 34.91 | 34.91 | 34.55 | 34.68 | +0.144% | 736,566 | +21.021% |
| 2025-10-31 | 34.90 | 34.90 | 34.35 | 34.63 | +0.786% | 936,604 | +21.195% |
| 2025-10-30 | 34.67 | 34.88 | 34.36 | 34.36 | -2.359% | 870,894 | +22.148% |
| 2025-10-29 | 35.11 | 35.19 | 34.78 | 35.19 | +1.092% | 1,306,404 | +19.267% |
| 2025-10-28 | 34.92 | 35.00 | 34.81 | 34.81 | +0.201% | 1,197,778 | +20.569% |
| 2025-10-27 | 34.60 | 34.76 | 34.49 | 34.74 | +1.996% | 1,036,339 | +20.812% |
| 2025-10-24 | 33.85 | 34.13 | 33.85 | 34.06 | +2.160% | 877,125 | +23.224% |
| 2025-10-23 | 32.98 | 33.39 | 32.98 | 33.34 | +1.864% | 870,071 | +25.885% |
| 2025-10-22 | 33.10 | 33.24 | 32.25 | 32.73 | -1.505% | 902,715 | +28.231% |
| 2025-10-21 | 33.38 | 33.45 | 33.23 | 33.23 | -0.924% | 640,175 | +26.302% |
| 2025-10-20 | 33.51 | 33.65 | 33.50 | 33.54 | +1.115% | 645,729 | +25.134% |
| 2025-10-17 | 33.03 | 33.25 | 32.75 | 33.17 | -0.510% | 922,355 | +26.530% |
| 2025-10-16 | 33.84 | 33.93 | 33.32 | 33.34 | -0.507% | 755,994 | +25.885% |
| 2025-10-15 | 33.66 | 33.88 | 33.03 | 33.51 | +1.269% | 1,151,336 | +25.246% |
| 2025-10-14 | 32.62 | 33.45 | 32.54 | 33.09 | -1.459% | 880,958 | +26.836% |
| 2025-10-13 | 33.56 | 33.64 | 33.54 | 33.58 | +3.674% | 1,071,865 | +24.985% |
| 2025-10-10 | 33.88 | 33.97 | 32.36 | 32.39 | -4.143% | 2,029,837 | +29.577% |
| 2025-10-09 | 33.54 | 33.79 | 33.49 | 33.79 | -0.022% | 982,431 | +24.208% |
| 2025-10-08 | 33.28 | 33.80 | 33.28 | 33.80 | +2.386% | 1,202,131 | +24.180% |
| 2025-10-07 | 33.68 | 33.68 | 32.78 | 33.01 | -1.345% | 1,194,356 | +27.143% |
| 2025-10-06 | 33.53 | 33.67 | 33.35 | 33.46 | +2.293% | 1,318,498 | +25.433% |
| 2025-10-03 | 33.12 | 33.15 | 32.55 | 32.71 | -0.969% | 1,077,393 | +28.309% |
| 2025-10-02 | 33.13 | 33.13 | 32.88 | 33.03 | +1.257% | 1,227,341 | +27.066% |
| 2025-10-01 | 32.12 | 32.63 | 32.02 | 32.62 | +1.588% | 802,322 | +28.664% |
| 2025-09-30 | 32.02 | 32.12 | 31.80 | 32.11 | +0.067% | 765,223 | +30.707% |
| 2025-09-29 | 32.22 | 32.29 | 32.08 | 32.09 | +0.971% | 824,721 | +30.794% |
| 2025-09-26 | 31.49 | 31.79 | 31.48 | 31.78 | +0.063% | 751,642 | +32.064% |
| 2025-09-25 | 31.57 | 31.90 | 31.35 | 31.76 | -1.366% | 943,909 | +32.147% |
| 2025-09-24 | 32.41 | 32.41 | 32.00 | 32.20 | -0.189% | 842,069 | +30.342% |
| 2025-09-23 | 32.63 | 32.64 | 32.14 | 32.26 | -0.918% | 1,258,234 | +30.095% |
| 2025-09-22 | 32.15 | 32.65 | 32.12 | 32.56 | +1.118% | 1,615,760 | +28.900% |
| 2025-09-19 | 31.90 | 32.21 | 31.90 | 32.20 | +1.609% | 1,195,643 | +30.342% |
| 2025-09-18 | 31.36 | 31.81 | 31.36 | 31.69 | +1.149% | 1,059,712 | +32.439% |
| 2025-09-17 | 31.34 | 31.41 | 30.97 | 31.33 | +0.032% | 733,237 | +33.961% |
| 2025-09-16 | 31.27 | 31.34 | 31.16 | 31.32 | +0.256% | 721,382 | +34.004% |
| 2025-09-15 | 31.05 | 31.24 | 31.02 | 31.24 | +1.809% | 1,450,390 | +34.347% |
| 2025-09-12 | 30.66 | 30.75 | 30.55 | 30.68 | +0.458% | 811,207 | +36.777% |
| 2025-09-11 | 30.56 | 30.71 | 30.45 | 30.55 | +0.676% | 971,189 | +37.404% |
| 2025-09-10 | 30.57 | 30.64 | 30.20 | 30.34 | +2.362% | 1,432,694 | +38.332% |
| 2025-09-09 | 29.40 | 29.66 | 29.40 | 29.64 | +1.022% | 736,017 | +41.599% |
| 2025-09-08 | 29.16 | 29.38 | 29.16 | 29.34 | +1.593% | 760,935 | +43.047% |
| 2025-09-05 | 28.87 | 28.89 | 28.50 | 28.88 | +1.404% | 461,913 | +45.325% |
| 2025-09-04 | 28.17 | 28.48 | 28.06 | 28.48 | +0.494% | 377,199 | +47.367% |
| 2025-09-03 | 28.30 | 28.41 | 28.19 | 28.34 | +0.603% | 663,929 | +48.095% |
| 2025-09-02 | 27.70 | 28.18 | 27.70 | 28.17 | -0.506% | 677,484 | +48.988% |
| 2025-08-29 | 28.37 | 28.37 | 28.24 | 28.31 | -1.140% | 533,498 | +48.234% |
| 2025-08-28 | 28.35 | 28.70 | 28.28 | 28.64 | +1.922% | 931,693 | +46.543% |
| 2025-08-27 | 27.92 | 28.16 | 27.87 | 28.10 | +1.134% | 427,430 | +49.359% |
| 2025-08-26 | 27.80 | 27.84 | 27.69 | 27.79 | +0.307% | 374,942 | +51.053% |
| 2025-08-25 | 27.59 | 27.85 | 27.58 | 27.70 | -0.216% | 468,556 | +51.516% |
| 2025-08-22 | 27.22 | 27.82 | 27.18 | 27.76 | +2.172% | 1,063,677 | +51.189% |
| 2025-08-21 | 27.18 | 27.25 | 27.04 | 27.17 | -0.440% | 608,887 | +54.472% |
| 2025-08-20 | 27.37 | 27.38 | 26.77 | 27.29 | -0.980% | 1,227,685 | +53.793% |
| 2025-08-19 | 28.11 | 28.11 | 27.52 | 27.56 | -2.408% | 711,766 | +52.286% |
| 2025-08-18 | 28.20 | 28.26 | 28.09 | 28.24 | 0.000% | 427,361 | +48.619% |
| 2025-08-15 | 28.21 | 28.29 | 28.08 | 28.24 | -0.141% | 421,930 | +48.619% |
| 2025-08-14 | 28.38 | 28.40 | 28.21 | 28.28 | -0.702% | 445,461 | +48.409% |
| 2025-08-13 | 28.67 | 28.67 | 28.38 | 28.48 | +0.459% | 614,714 | +47.367% |
| 2025-08-12 | 28.00 | 28.35 | 28.00 | 28.35 | +1.722% | 536,598 | +48.042% |
| 2025-08-11 | 28.08 | 28.19 | 27.81 | 27.87 | -0.606% | 511,723 | +50.592% |
| 2025-08-08 | 28.05 | 28.11 | 27.98 | 28.04 | +0.538% | 498,205 | +49.679% |
| 2025-08-07 | 28.28 | 28.33 | 27.71 | 27.89 | -0.286% | 707,616 | +50.484% |
| 2025-08-06 | 27.62 | 27.98 | 27.61 | 27.97 | +1.084% | 577,783 | +50.054% |
| 2025-08-05 | 27.96 | 28.00 | 27.65 | 27.67 | -0.144% | 412,353 | +51.681% |
| 2025-08-04 | 27.49 | 27.71 | 27.49 | 27.71 | +1.912% | 812,659 | +51.462% |
| 2025-08-01 | 27.42 | 27.48 | 27.12 | 27.19 | -3.273% | 934,766 | +54.358% |
| 2025-07-31 | 28.56 | 28.56 | 28.05 | 28.11 | -0.213% | 797,642 | +49.306% |
| 2025-07-30 | 28.11 | 28.28 | 28.08 | 28.17 | 0.000% | 589,091 | +48.988% |
| 2025-07-29 | 28.44 | 28.44 | 28.06 | 28.17 | -0.495% | 987,811 | +48.988% |
| 2025-07-28 | 28.30 | 28.31 | 28.21 | 28.31 | +0.653% | 957,565 | +48.252% |
| 2025-07-25 | 27.94 | 28.17 | 27.94 | 28.13 | +0.739% | 486,556 | +49.220% |
| 2025-07-24 | 27.88 | 27.97 | 27.79 | 27.92 | +0.108% | 439,022 | +50.322% |
| 2025-07-23 | 27.60 | 27.89 | 27.60 | 27.89 | +1.381% | 241,416 | +50.484% |
| 2025-07-22 | 27.75 | 27.75 | 27.30 | 27.51 | -0.901% | 514,130 | +52.563% |
| 2025-07-21 | 27.85 | 28.02 | 27.75 | 27.76 | -0.162% | 728,929 | +51.189% |
| 2025-07-18 | 27.81 | 27.85 | 27.65 | 27.80 | +0.307% | 778,324 | +50.944% |
| 2025-07-17 | 27.52 | 27.77 | 27.52 | 27.72 | +1.094% | 826,904 | +51.407% |
| 2025-07-16 | 27.27 | 27.43 | 27.00 | 27.42 | +0.329% | 439,364 | +53.063% |
| 2025-07-15 | 27.39 | 27.40 | 27.27 | 27.33 | +1.147% | 667,545 | +53.568% |
| 2025-07-14 | 26.68 | 27.02 | 26.68 | 27.02 | +0.483% | 451,285 | +55.329% |
| 2025-07-11 | 27.00 | 27.00 | 26.86 | 26.89 | -0.692% | 538,668 | +56.080% |
| 2025-07-10 | 27.15 | 27.16 | 26.94 | 27.08 | -0.724% | 564,142 | +55.000% |
| 2025-07-09 | 27.09 | 27.28 | 27.09 | 27.27 | +0.609% | 654,120 | +53.877% |
| 2025-07-08 | 27.23 | 27.23 | 27.07 | 27.11 | +0.333% | 589,755 | +54.814% |
| 2025-07-07 | 26.91 | 27.08 | 26.86 | 27.02 | -1.026% | 885,108 | +55.329% |
| 2025-07-03 | 27.15 | 27.30 | 27.15 | 27.30 | +1.657% | 649,832 | +53.736% |
| 2025-07-02 | 26.80 | 26.86 | 26.76 | 26.86 | +0.959% | 602,534 | +56.284% |
| 2025-07-01 | 26.88 | 26.89 | 26.40 | 26.60 | -1.809% | 771,454 | +57.782% |
| 2025-06-30 | 27.17 | 27.17 | 27.02 | 27.09 | +0.688% | 916,391 | +54.928% |
| 2025-06-27 | 27.05 | 27.07 | 26.69 | 26.91 | -0.167% | 1,310,657 | +55.993% |
| 2025-06-26 | 26.76 | 26.96 | 26.76 | 26.95 | +0.902% | 1,309,498 | +55.733% |
| 2025-06-25 | 26.92 | 26.92 | 26.65 | 26.71 | -0.079% | 1,232,234 | +57.138% |
| 2025-06-24 | 26.59 | 26.75 | 26.54 | 26.73 | +2.335% | 1,405,365 | +57.015% |
| 2025-06-23 | 25.79 | 26.13 | 25.77 | 26.12 | +1.044% | 847,234 | +60.681% |
| 2025-06-20 | 26.02 | 26.02 | 25.82 | 25.85 | -0.768% | 876,431 | +62.360% |
| 2025-06-18 | 26.15 | 26.24 | 26.00 | 26.05 | -0.077% | 1,056,732 | +61.113% |
| 2025-06-17 | 26.26 | 26.34 | 26.04 | 26.07 | -0.686% | 1,348,232 | +60.990% |
| 2025-06-16 | 26.30 | 26.38 | 26.25 | 26.25 | +1.981% | 1,675,850 | +59.886% |
| 2025-06-13 | 25.73 | 26.00 | 25.73 | 25.74 | -1.152% | 827,669 | +63.054% |
| 2025-06-12 | 26.06 | 26.16 | 26.00 | 26.04 | +0.424% | 965,250 | +61.175% |
| 2025-06-11 | 25.97 | 26.17 | 25.88 | 25.93 | +0.348% | 1,018,963 | +61.859% |
| 2025-06-10 | 25.82 | 25.89 | 25.70 | 25.84 | +0.311% | 906,197 | +62.423% |
| 2025-06-09 | 25.53 | 25.80 | 25.53 | 25.76 | +0.768% | 1,173,702 | +62.927% |
| 2025-06-06 | 25.50 | 25.64 | 25.50 | 25.56 | +1.503% | 905,402 | +64.179% |
| 2025-06-05 | 25.54 | 25.75 | 25.08 | 25.18 | -0.765% | 1,908,624 | +66.647% |
| 2025-06-04 | 25.38 | 25.41 | 25.38 | 25.38 | -48.507% | 1,379,018 | +65.372% |
| 2024-10-18 | 49.21 | 49.29 | 49.21 | 49.29 | +0.942% | 540 | -14.845% |
| 2024-10-17 | 48.85 | 48.85 | 48.83 | 48.83 | -0.517% | 631 | -14.043% |
| 2024-10-16 | 49.08 | 49.08 | 49.08 | 49.08 | -0.147% | 12 | -14.487% |
| 2024-10-15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.452% | 101 | -14.613% |
| 2024-10-14 | 50.00 | 50.00 | 49.88 | 49.88 | -0.036% | 707 | -15.852% |
| 2024-10-11 | 49.72 | 49.89 | 49.72 | 49.89 | +1.170% | 408 | -15.883% |
| 2024-10-10 | 48.88 | 49.36 | 48.88 | 49.32 | +0.607% | 1,362 | -14.899% |
| 2024-10-09 | 49.02 | 49.02 | 49.02 | 49.02 | +1.118% | 58 | -14.382% |
| 2024-10-08 | 48.48 | 48.48 | 48.48 | 48.48 | -0.538% | 74 | -13.425% |
| 2024-10-07 | 48.02 | 49.31 | 44.98 | 48.74 | +0.745% | 5,925 | -13.890% |
| 2024-10-04 | 46.68 | 48.52 | 46.68 | 48.38 | +2.627% | 4,053 | -13.249% |
| 2024-10-03 | 44.90 | 47.20 | 44.90 | 47.14 | -1.098% | 1,170 | -10.970% |
| 2024-10-02 | 47.66 | 47.66 | 47.66 | 47.66 | +0.620% | 162 | -11.948% |
| 2024-10-01 | 47.37 | 47.37 | 47.37 | 47.37 | -1.307% | 289 | -11.401% |
| 2024-09-30 | 47.72 | 48.00 | 47.71 | 48.00 | +0.247% | 425 | -12.560% |
| 2024-09-27 | 47.97 | 47.99 | 47.88 | 47.88 | +0.075% | 355 | -12.343% |
| 2024-09-26 | 47.95 | 48.05 | 47.84 | 47.84 | +0.672% | 593 | -12.278% |
| 2024-09-25 | 47.28 | 47.52 | 47.28 | 47.52 | -0.958% | 306 | -11.688% |
| 2024-09-24 | 47.70 | 48.24 | 47.60 | 47.98 | +0.819% | 10,642 | -12.534% |
| 2024-09-23 | 46.85 | 47.74 | 46.85 | 47.59 | +0.966% | 3,108 | -11.818% |
| 2024-09-20 | 46.75 | 47.14 | 46.75 | 47.14 | -0.035% | 1,586 | -10.966% |
| 2024-09-19 | 47.04 | 47.16 | 46.61 | 47.16 | +2.693% | 1,717 | -10.997% |
| 2024-09-18 | 45.93 | 46.09 | 45.80 | 45.92 | -0.716% | 5,811 | -8.600% |
| 2024-09-17 | 45.25 | 46.50 | 45.13 | 46.25 | +0.054% | 4,120 | -9.254% |
| 2024-09-16 | 46.30 | 46.30 | 46.13 | 46.23 | +0.203% | 529 | -9.205% |
| 2024-09-13 | 45.77 | 46.13 | 45.77 | 46.13 | +0.746% | 222 | -9.021% |
| 2024-09-12 | 45.82 | 45.82 | 45.79 | 45.79 | +0.140% | 611 | -8.342% |
| 2024-09-11 | 45.01 | 45.73 | 44.39 | 45.73 | +0.484% | 1,113 | -8.214% |
| 2024-09-10 | 45.51 | 45.51 | 45.51 | 45.51 | +0.351% | 65 | -7.770% |
| 2024-09-09 | 45.13 | 45.35 | 45.13 | 45.35 | +1.583% | 334 | -7.446% |
| 2024-09-06 | 44.52 | 44.64 | 44.52 | 44.64 | -1.888% | 363 | -5.981% |
| 2024-09-05 | 45.16 | 45.50 | 45.16 | 45.50 | +0.579% | 467 | -7.756% |
| 2024-09-04 | 45.24 | 45.24 | 45.24 | 45.24 | +0.252% | 21 | -7.222% |
| 2024-09-03 | 45.99 | 45.99 | 45.12 | 45.12 | 0.000% | 435 | -6.988% |