IWMY
Defiance R2000 Weekly Distribution ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
17.18USD+0.468%(+0.08)60,435
Pre-marketOct 2, 2026 9:08:30 AM EDT
17.05USD-0.313%(-0.05)
IWMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.25 | 17.31 | 17.16 | 17.18 | +0.468% | 60,435 | 0.000% |
| 2026-10-01 | 17.05 | 17.15 | 16.93 | 17.10 | -0.350% | 52,613 | +0.468% |
| 2026-09-30 | 17.28 | 17.28 | 17.16 | 17.16 | -0.058% | 66,851 | +0.117% |
| 2026-09-29 | 17.25 | 17.25 | 17.09 | 17.17 | -0.464% | 47,838 | +0.058% |
| 2026-09-28 | 17.21 | 17.32 | 17.14 | 17.25 | -0.231% | 97,538 | -0.406% |
| 2026-09-25 | 17.29 | 17.36 | 17.23 | 17.29 | +0.058% | 98,591 | -0.636% |
| 2026-09-24 | 17.28 | 17.29 | 17.13 | 17.28 | -0.518% | 40,377 | -0.579% |
| 2026-09-23 | 17.57 | 17.61 | 17.37 | 17.37 | -1.920% | 94,426 | -1.094% |
| 2026-09-22 | 17.74 | 17.79 | 17.65 | 17.71 | +0.568% | 38,542 | -2.993% |
| 2026-09-21 | 17.63 | 17.67 | 17.60 | 17.61 | +0.285% | 72,349 | -2.442% |
| 2026-09-18 | 17.58 | 17.58 | 17.48 | 17.56 | -0.397% | 61,208 | -2.164% |
| 2026-09-17 | 17.79 | 17.79 | 17.63 | 17.63 | -0.170% | 52,419 | -2.552% |
| 2026-09-16 | 17.69 | 17.80 | 17.50 | 17.66 | -0.226% | 91,627 | -2.718% |
| 2026-09-15 | 17.77 | 17.77 | 17.66 | 17.70 | -0.562% | 55,199 | -2.938% |
| 2026-09-14 | 17.73 | 17.90 | 17.73 | 17.80 | -0.308% | 74,818 | -3.483% |
| 2026-09-11 | 18.05 | 18.05 | 17.86 | 17.86 | +0.140% | 49,370 | -3.780% |
| 2026-09-10 | 17.89 | 17.90 | 17.79 | 17.83 | -1.328% | 44,844 | -3.646% |
| 2026-09-09 | 18.22 | 18.28 | 18.07 | 18.07 | -1.257% | 61,166 | -4.925% |
| 2026-09-08 | 18.27 | 18.38 | 18.27 | 18.30 | -0.381% | 33,065 | -6.120% |
| 2026-09-04 | 18.21 | 18.38 | 18.21 | 18.37 | +0.218% | 47,146 | -6.478% |
| 2026-09-03 | 18.40 | 18.40 | 18.29 | 18.33 | -0.272% | 45,576 | -6.274% |
| 2026-09-02 | 18.23 | 18.41 | 18.23 | 18.38 | +0.768% | 230,683 | -6.529% |
| 2026-09-01 | 18.33 | 18.35 | 18.20 | 18.24 | -1.031% | 92,220 | -5.811% |
| 2026-08-31 | 18.49 | 18.49 | 18.33 | 18.43 | -0.324% | 62,401 | -6.782% |
| 2026-08-28 | 18.72 | 18.74 | 18.49 | 18.49 | -1.323% | 82,866 | -7.085% |
| 2026-08-27 | 18.75 | 18.77 | 18.68 | 18.74 | -0.461% | 30,982 | -8.314% |
| 2026-08-26 | 18.75 | 18.84 | 18.75 | 18.82 | -0.082% | 25,665 | -8.736% |
| 2026-08-25 | 18.80 | 18.84 | 18.79 | 18.84 | +0.480% | 70,596 | -8.811% |
| 2026-08-24 | 18.81 | 18.83 | 18.73 | 18.75 | -0.662% | 76,505 | -8.373% |
| 2026-08-21 | 18.90 | 18.90 | 18.80 | 18.88 | +0.720% | 54,591 | -8.980% |
| 2026-08-20 | 18.89 | 18.89 | 18.72 | 18.74 | -1.833% | 92,927 | -8.324% |
| 2026-08-19 | 19.26 | 19.26 | 19.08 | 19.09 | +0.263% | 36,802 | -10.005% |
| 2026-08-18 | 19.24 | 19.24 | 19.02 | 19.04 | -1.090% | 61,030 | -9.769% |
| 2026-08-17 | 19.22 | 19.27 | 19.20 | 19.25 | -0.157% | 41,738 | -10.752% |
| 2026-08-14 | 19.25 | 19.31 | 19.21 | 19.28 | +0.104% | 26,482 | -10.892% |
| 2026-08-13 | 19.28 | 19.32 | 19.21 | 19.26 | -0.335% | 25,284 | -10.800% |
| 2026-08-12 | 19.35 | 19.35 | 19.25 | 19.32 | +0.389% | 22,557 | -11.099% |
| 2026-08-11 | 19.24 | 19.31 | 19.23 | 19.25 | +0.260% | 22,292 | -10.753% |
| 2026-08-10 | 19.21 | 19.28 | 19.19 | 19.20 | -0.490% | 28,411 | -10.521% |
| 2026-08-07 | 19.23 | 19.33 | 19.21 | 19.29 | +0.846% | 22,388 | -10.960% |
| 2026-08-06 | 19.20 | 19.27 | 19.13 | 19.13 | -1.001% | 13,368 | -10.207% |
| 2026-08-05 | 19.43 | 19.45 | 19.33 | 19.33 | -0.387% | 17,676 | -11.105% |
| 2026-08-04 | 19.12 | 19.44 | 19.12 | 19.40 | +1.634% | 21,447 | -11.449% |
| 2026-08-03 | 18.82 | 19.09 | 18.82 | 19.09 | +1.691% | 34,098 | -10.002% |
| 2026-07-31 | 18.97 | 18.97 | 18.58 | 18.77 | -0.414% | 37,927 | -8.480% |
| 2026-07-30 | 18.83 | 18.86 | 18.66 | 18.85 | +0.641% | 36,442 | -8.859% |
| 2026-07-29 | 18.99 | 19.01 | 18.71 | 18.73 | -1.576% | 36,023 | -8.275% |
| 2026-07-28 | 18.97 | 19.04 | 18.87 | 19.03 | +0.158% | 44,329 | -9.721% |
| 2026-07-27 | 19.03 | 19.16 | 18.93 | 19.00 | +0.488% | 33,626 | -9.579% |
| 2026-07-24 | 19.00 | 19.05 | 18.88 | 18.91 | -0.160% | 34,280 | -9.138% |
| 2026-07-23 | 18.86 | 19.00 | 18.85 | 18.94 | -1.107% | 29,431 | -9.283% |
| 2026-07-22 | 19.18 | 19.30 | 19.12 | 19.15 | -0.726% | 27,678 | -10.287% |
| 2026-07-21 | 19.11 | 19.32 | 19.11 | 19.29 | +1.313% | 27,757 | -10.938% |
| 2026-07-20 | 19.18 | 19.22 | 19.04 | 19.04 | -0.470% | 28,064 | -9.769% |
| 2026-07-17 | 19.08 | 19.24 | 19.02 | 19.13 | -0.572% | 48,483 | -10.193% |
| 2026-07-16 | 19.21 | 19.30 | 19.17 | 19.24 | -0.465% | 53,273 | -10.707% |
| 2026-07-15 | 19.30 | 19.39 | 19.28 | 19.33 | +0.270% | 56,960 | -11.122% |
| 2026-07-14 | 19.35 | 19.39 | 19.25 | 19.28 | +0.257% | 17,970 | -10.881% |
| 2026-07-13 | 19.29 | 19.37 | 19.18 | 19.23 | -0.629% | 48,309 | -10.653% |
| 2026-07-10 | 19.50 | 19.50 | 19.25 | 19.35 | -0.514% | 36,580 | -11.214% |
| 2026-07-09 | 19.29 | 19.47 | 19.29 | 19.45 | +0.621% | 40,929 | -11.671% |
| 2026-07-08 | 19.41 | 19.41 | 19.15 | 19.33 | -0.821% | 63,142 | -11.123% |
| 2026-07-07 | 19.63 | 19.65 | 19.43 | 19.49 | -0.723% | 27,022 | -11.852% |
| 2026-07-06 | 19.53 | 19.74 | 19.53 | 19.63 | +0.163% | 43,495 | -12.490% |
| 2026-07-02 | 19.75 | 19.84 | 19.41 | 19.60 | -1.060% | 42,330 | -12.347% |
| 2026-07-01 | 19.83 | 19.97 | 19.76 | 19.81 | -0.202% | 27,407 | -13.276% |
| 2026-06-30 | 19.77 | 19.88 | 19.69 | 19.85 | +0.405% | 44,415 | -13.451% |
| 2026-06-29 | 19.63 | 19.77 | 19.51 | 19.77 | +0.457% | 62,869 | -13.101% |
| 2026-06-26 | 19.67 | 19.80 | 19.56 | 19.68 | -0.556% | 82,500 | -12.703% |
| 2026-06-25 | 19.75 | 19.95 | 19.66 | 19.79 | +0.253% | 49,164 | -13.188% |
| 2026-06-24 | 19.71 | 19.94 | 19.67 | 19.74 | +0.152% | 30,167 | -12.969% |
| 2026-06-23 | 19.53 | 19.82 | 19.50 | 19.71 | -0.805% | 55,650 | -12.836% |
| 2026-06-22 | 19.80 | 19.95 | 19.77 | 19.87 | +0.812% | 57,666 | -13.538% |
| 2026-06-18 | 19.62 | 19.71 | 19.50 | 19.71 | +1.321% | 45,370 | -12.836% |
| 2026-06-17 | 19.59 | 19.81 | 19.41 | 19.45 | -0.649% | 82,072 | -11.685% |
| 2026-06-16 | 19.76 | 19.84 | 19.56 | 19.58 | -0.811% | 31,955 | -12.257% |
| 2026-06-15 | 19.80 | 19.95 | 19.71 | 19.74 | +0.652% | 113,297 | -12.969% |
| 2026-06-12 | 19.50 | 19.80 | 19.47 | 19.61 | +0.678% | 44,095 | -12.401% |
| 2026-06-11 | 19.06 | 19.51 | 19.06 | 19.48 | +2.198% | 19,355 | -11.807% |
| 2026-06-10 | 19.18 | 19.46 | 19.02 | 19.06 | -0.775% | 111,155 | -9.869% |
| 2026-06-09 | 19.30 | 19.60 | 18.78 | 19.21 | +0.156% | 47,581 | -10.567% |
| 2026-06-08 | 19.28 | 19.38 | 19.18 | 19.18 | +0.630% | 43,546 | -10.428% |
| 2026-06-05 | 19.62 | 19.62 | 18.97 | 19.06 | -3.494% | 116,791 | -9.864% |
| 2026-06-04 | 19.43 | 19.78 | 19.40 | 19.75 | +0.817% | 49,272 | -13.013% |
| 2026-06-03 | 19.77 | 19.77 | 19.52 | 19.59 | -1.360% | 60,083 | -12.302% |
| 2026-06-02 | 19.65 | 19.87 | 19.65 | 19.86 | +0.961% | 92,816 | -13.494% |
| 2026-06-01 | 19.55 | 19.75 | 19.50 | 19.67 | -0.299% | 41,842 | -12.663% |
| 2026-05-29 | 19.79 | 19.81 | 19.61 | 19.73 | -0.504% | 72,318 | -12.924% |
| 2026-05-28 | 19.66 | 19.88 | 19.62 | 19.83 | -0.101% | 58,268 | -13.364% |
| 2026-05-27 | 19.88 | 19.93 | 19.80 | 19.85 | -0.101% | 62,961 | -13.451% |
| 2026-05-26 | 19.68 | 19.87 | 19.68 | 19.87 | +1.793% | 37,401 | -13.538% |
| 2026-05-22 | 19.48 | 19.60 | 19.44 | 19.52 | +0.879% | 81,476 | -11.988% |
| 2026-05-21 | 19.11 | 19.42 | 19.09 | 19.35 | +0.259% | 44,754 | -11.214% |
| 2026-05-20 | 18.97 | 19.32 | 18.90 | 19.30 | +2.333% | 99,851 | -10.984% |
| 2026-05-19 | 18.97 | 18.98 | 18.71 | 18.86 | -1.153% | 42,579 | -8.908% |
| 2026-05-18 | 19.15 | 19.22 | 18.94 | 19.08 | -0.469% | 45,133 | -9.958% |
| 2026-05-15 | 19.37 | 19.37 | 19.14 | 19.17 | -2.343% | 73,314 | -10.381% |
| 2026-05-14 | 19.57 | 19.70 | 19.51 | 19.63 | -0.051% | 51,768 | -12.481% |
| 2026-05-13 | 19.59 | 19.64 | 19.45 | 19.64 | +0.176% | 36,341 | -12.525% |
| 2026-05-12 | 19.69 | 19.69 | 19.32 | 19.61 | -1.033% | 30,922 | -12.371% |
| 2026-05-11 | 19.70 | 19.90 | 19.70 | 19.81 | +0.355% | 90,579 | -13.276% |
| 2026-05-08 | 19.81 | 19.81 | 19.66 | 19.74 | +0.612% | 40,309 | -12.969% |
| 2026-05-07 | 19.95 | 19.95 | 19.56 | 19.62 | -1.949% | 97,100 | -12.436% |
| 2026-05-06 | 19.93 | 20.04 | 19.84 | 20.01 | +1.265% | 102,047 | -14.143% |
| 2026-05-05 | 19.56 | 19.78 | 19.56 | 19.76 | +1.594% | 87,260 | -13.057% |
| 2026-05-04 | 19.46 | 19.62 | 19.37 | 19.45 | -0.536% | 35,889 | -11.671% |
| 2026-05-01 | 19.58 | 19.58 | 19.40 | 19.55 | +0.384% | 33,290 | -12.145% |
| 2026-04-30 | 19.23 | 19.48 | 19.14 | 19.48 | +1.564% | 29,168 | -11.807% |
| 2026-04-29 | 19.30 | 19.31 | 19.09 | 19.18 | -0.519% | 57,108 | -10.428% |
| 2026-04-28 | 19.43 | 19.50 | 19.24 | 19.28 | -1.128% | 35,295 | -10.892% |
| 2026-04-27 | 19.48 | 19.55 | 19.45 | 19.50 | +0.106% | 31,653 | -11.897% |
| 2026-04-24 | 19.46 | 19.57 | 19.35 | 19.48 | +0.409% | 49,912 | -11.804% |
| 2026-04-23 | 19.47 | 19.53 | 19.15 | 19.40 | -0.806% | 25,671 | -11.443% |
| 2026-04-22 | 19.71 | 19.71 | 19.50 | 19.56 | +0.502% | 27,913 | -12.157% |
| 2026-04-21 | 19.70 | 19.81 | 19.45 | 19.46 | -0.866% | 35,873 | -11.716% |
| 2026-04-20 | 19.52 | 19.67 | 19.50 | 19.63 | +0.255% | 59,755 | -12.481% |
| 2026-04-17 | 19.41 | 19.70 | 19.40 | 19.58 | +2.032% | 57,850 | -12.257% |
| 2026-04-16 | 19.17 | 19.20 | 19.10 | 19.19 | -0.518% | 33,222 | -10.474% |
| 2026-04-15 | 19.29 | 19.30 | 19.21 | 19.29 | +0.208% | 44,744 | -10.938% |
| 2026-04-14 | 19.09 | 19.30 | 19.09 | 19.25 | +1.256% | 29,146 | -10.753% |
| 2026-04-13 | 18.73 | 19.03 | 18.68 | 19.01 | +1.286% | 90,182 | -9.633% |
| 2026-04-10 | 18.81 | 18.84 | 18.74 | 18.77 | -0.372% | 52,356 | -8.471% |
| 2026-04-09 | 18.60 | 18.87 | 18.60 | 18.84 | +0.242% | 27,430 | -8.811% |
| 2026-04-08 | 18.85 | 18.92 | 18.70 | 18.79 | +2.928% | 61,953 | -8.591% |
| 2026-04-07 | 18.20 | 18.28 | 18.07 | 18.26 | +0.055% | 25,725 | -5.915% |
| 2026-04-06 | 18.11 | 18.27 | 18.11 | 18.25 | +0.415% | 62,957 | -5.863% |
| 2026-04-02 | 17.72 | 18.20 | 17.72 | 18.17 | -0.140% | 33,176 | -5.472% |
| 2026-04-01 | 18.20 | 18.42 | 18.17 | 18.20 | +0.608% | 72,272 | -5.604% |
| 2026-03-31 | 17.72 | 18.13 | 17.71 | 18.09 | +3.431% | 83,991 | -5.030% |
| 2026-03-30 | 17.87 | 17.87 | 17.44 | 17.49 | -1.354% | 72,418 | -1.772% |
| 2026-03-27 | 17.98 | 18.00 | 17.72 | 17.73 | -1.718% | 64,463 | -3.102% |
| 2026-03-26 | 18.18 | 18.33 | 18.04 | 18.04 | -2.244% | 40,818 | -4.767% |
| 2026-03-25 | 18.11 | 18.55 | 18.11 | 18.45 | +1.063% | 52,040 | -6.904% |
| 2026-03-24 | 18.18 | 18.36 | 18.03 | 18.26 | +0.330% | 25,430 | -5.915% |
| 2026-03-23 | 17.83 | 18.49 | 17.83 | 18.20 | +2.190% | 61,124 | -5.604% |
| 2026-03-20 | 18.18 | 18.19 | 17.67 | 17.81 | -2.350% | 53,825 | -3.537% |
| 2026-03-19 | 17.91 | 18.38 | 17.89 | 18.24 | +0.102% | 56,774 | -5.804% |
| 2026-03-18 | 18.40 | 18.45 | 18.22 | 18.22 | -1.646% | 18,811 | -5.708% |
| 2026-03-17 | 18.57 | 18.64 | 18.47 | 18.52 | +0.570% | 38,164 | -7.260% |
| 2026-03-16 | 18.48 | 18.60 | 18.42 | 18.42 | +0.876% | 35,095 | -6.732% |
| 2026-03-13 | 18.42 | 18.51 | 18.22 | 18.26 | -0.545% | 60,025 | -5.915% |
| 2026-03-12 | 18.74 | 18.74 | 18.29 | 18.36 | -2.392% | 38,823 | -6.427% |
| 2026-03-11 | 18.74 | 18.89 | 18.66 | 18.81 | +0.010% | 26,016 | -8.666% |
| 2026-03-10 | 18.81 | 19.09 | 18.80 | 18.81 | -0.275% | 26,175 | -8.656% |
| 2026-03-09 | 18.39 | 18.89 | 18.19 | 18.86 | +1.126% | 64,854 | -8.908% |
| 2026-03-06 | 18.67 | 18.83 | 18.57 | 18.65 | -2.301% | 70,665 | -7.882% |
| 2026-03-05 | 19.29 | 19.34 | 18.89 | 19.09 | -2.556% | 81,709 | -10.001% |
| 2026-03-04 | 19.60 | 19.63 | 19.38 | 19.59 | +1.031% | 48,036 | -12.302% |
| 2026-03-03 | 19.25 | 19.52 | 18.93 | 19.39 | -1.723% | 66,638 | -11.398% |
| 2026-03-02 | 19.39 | 19.73 | 19.14 | 19.73 | +0.972% | 110,623 | -12.924% |
| 2026-02-27 | 19.65 | 19.67 | 19.45 | 19.54 | -1.710% | 69,387 | -12.078% |
| 2026-02-26 | 19.79 | 19.91 | 19.67 | 19.88 | -0.264% | 78,826 | -13.581% |
| 2026-02-25 | 20.00 | 20.00 | 19.82 | 19.93 | +0.366% | 77,850 | -13.810% |
| 2026-02-24 | 19.56 | 19.91 | 19.56 | 19.86 | +1.017% | 99,783 | -13.494% |
| 2026-02-23 | 19.86 | 19.95 | 19.52 | 19.66 | -1.454% | 111,313 | -12.614% |
| 2026-02-20 | 19.79 | 20.12 | 19.79 | 19.95 | -0.150% | 87,627 | -13.885% |
| 2026-02-19 | 19.86 | 19.98 | 19.75 | 19.98 | -0.250% | 62,270 | -14.014% |
| 2026-02-18 | 20.00 | 20.26 | 19.95 | 20.03 | +0.250% | 79,082 | -14.229% |
| 2026-02-17 | 19.95 | 20.05 | 19.70 | 19.98 | +0.100% | 104,234 | -14.014% |
| 2026-02-13 | 19.85 | 20.16 | 19.69 | 19.96 | +1.012% | 68,378 | -13.928% |
| 2026-02-12 | 20.29 | 20.33 | 19.71 | 19.76 | -2.467% | 59,186 | -13.057% |
| 2026-02-11 | 20.47 | 20.53 | 20.08 | 20.26 | -0.344% | 42,778 | -15.202% |
| 2026-02-10 | 20.36 | 20.46 | 20.33 | 20.33 | -0.147% | 48,828 | -15.494% |
| 2026-02-09 | 20.25 | 20.43 | 20.17 | 20.36 | +0.593% | 97,866 | -15.619% |
| 2026-02-06 | 19.76 | 20.31 | 19.76 | 20.24 | +3.529% | 102,297 | -15.119% |
| 2026-02-05 | 19.81 | 19.98 | 19.50 | 19.55 | -2.299% | 114,490 | -12.123% |
| 2026-02-04 | 20.15 | 20.30 | 19.79 | 20.01 | -0.793% | 99,368 | -14.143% |
| 2026-02-03 | 20.16 | 20.36 | 19.93 | 20.17 | +0.149% | 79,395 | -14.824% |
| 2026-02-02 | 19.90 | 20.29 | 19.89 | 20.14 | +0.700% | 115,402 | -14.697% |
| 2026-01-30 | 20.15 | 20.24 | 19.90 | 20.00 | -1.235% | 126,104 | -14.100% |
| 2026-01-29 | 20.28 | 20.37 | 19.99 | 20.25 | -0.687% | 103,060 | -15.160% |
| 2026-01-28 | 20.50 | 20.55 | 20.34 | 20.39 | -0.293% | 111,388 | -15.743% |
| 2026-01-27 | 20.42 | 20.48 | 20.37 | 20.45 | +0.147% | 102,785 | -15.990% |
| 2026-01-26 | 20.48 | 20.59 | 20.40 | 20.42 | -0.278% | 84,723 | -15.867% |
| 2026-01-23 | 20.79 | 20.81 | 20.46 | 20.48 | -1.742% | 84,693 | -16.101% |
| 2026-01-22 | 20.85 | 20.98 | 20.84 | 20.84 | +0.048% | 88,984 | -17.562% |
| 2026-01-21 | 20.60 | 20.89 | 20.51 | 20.83 | +1.709% | 86,028 | -17.523% |
| 2026-01-20 | 20.35 | 20.64 | 20.35 | 20.48 | -0.919% | 62,589 | -16.113% |
| 2026-01-16 | 20.68 | 20.77 | 20.64 | 20.67 | +0.048% | 91,502 | -16.884% |
| 2026-01-15 | 20.63 | 20.79 | 20.58 | 20.66 | -0.048% | 182,741 | -16.844% |
| 2026-01-14 | 20.49 | 20.68 | 20.49 | 20.67 | +0.682% | 71,189 | -16.884% |
| 2026-01-13 | 20.54 | 20.62 | 20.49 | 20.53 | 0.000% | 52,864 | -16.318% |
| 2026-01-12 | 20.42 | 20.55 | 20.36 | 20.53 | +0.195% | 77,269 | -16.318% |
| 2026-01-09 | 20.41 | 20.59 | 20.37 | 20.49 | +0.639% | 149,858 | -16.154% |
| 2026-01-08 | 20.16 | 20.43 | 20.16 | 20.36 | +0.345% | 65,539 | -15.619% |
| 2026-01-07 | 20.34 | 20.37 | 20.21 | 20.29 | -0.344% | 108,363 | -15.328% |
| 2026-01-06 | 20.17 | 20.36 | 20.05 | 20.36 | +1.243% | 146,899 | -15.619% |
| 2026-01-05 | 19.90 | 20.19 | 19.90 | 20.11 | +1.259% | 141,713 | -14.570% |
| 2026-01-02 | 19.74 | 19.89 | 19.69 | 19.86 | +0.812% | 188,418 | -13.494% |
| 2025-12-31 | 19.82 | 19.85 | 19.70 | 19.70 | -1.451% | 167,251 | -12.792% |
| 2025-12-30 | 20.07 | 20.08 | 19.95 | 19.99 | -0.349% | 154,288 | -14.057% |
| 2025-12-29 | 20.08 | 20.18 | 20.04 | 20.06 | -0.447% | 129,054 | -14.357% |
| 2025-12-26 | 20.25 | 20.25 | 20.11 | 20.15 | -0.592% | 162,247 | -14.739% |
| 2025-12-24 | 20.24 | 20.27 | 20.18 | 20.27 | -0.442% | 56,858 | -15.244% |
| 2025-12-23 | 20.40 | 20.41 | 20.32 | 20.36 | -0.294% | 67,781 | -15.619% |
| 2025-12-22 | 20.29 | 20.56 | 20.29 | 20.42 | +0.840% | 84,921 | -15.867% |
| 2025-12-19 | 20.15 | 20.32 | 20.15 | 20.25 | +0.546% | 127,861 | -15.160% |
| 2025-12-18 | 20.19 | 20.35 | 20.14 | 20.14 | -0.099% | 45,028 | -14.697% |
| 2025-12-17 | 20.38 | 20.52 | 20.14 | 20.16 | -1.273% | 142,345 | -14.782% |
| 2025-12-16 | 20.50 | 20.50 | 20.30 | 20.42 | -0.293% | 66,304 | -15.867% |
| 2025-12-15 | 20.57 | 20.67 | 20.48 | 20.48 | -0.583% | 479,293 | -16.113% |
| 2025-12-12 | 20.83 | 20.86 | 20.55 | 20.60 | -1.057% | 82,142 | -16.602% |
| 2025-12-11 | 20.64 | 20.84 | 20.64 | 20.82 | +0.144% | 83,702 | -17.483% |
| 2025-12-10 | 20.58 | 20.82 | 20.55 | 20.79 | +1.070% | 145,463 | -17.364% |
| 2025-12-09 | 20.52 | 20.60 | 20.51 | 20.57 | +0.097% | 55,456 | -16.480% |
| 2025-12-08 | 20.48 | 20.55 | 20.48 | 20.55 | +0.391% | 85,916 | -16.399% |
| 2025-12-05 | 20.45 | 20.56 | 20.43 | 20.47 | -0.049% | 151,433 | -16.072% |
| 2025-12-04 | 20.40 | 20.50 | 20.32 | 20.48 | -0.341% | 85,468 | -16.113% |
| 2025-12-03 | 20.44 | 20.57 | 20.43 | 20.55 | +0.587% | 98,937 | -16.399% |
| 2025-12-02 | 20.49 | 20.49 | 20.41 | 20.43 | +0.196% | 83,384 | -15.908% |
| 2025-12-01 | 20.42 | 20.56 | 20.38 | 20.39 | -1.067% | 105,456 | -15.743% |
| 2025-11-28 | 20.54 | 20.62 | 20.51 | 20.61 | +0.390% | 68,024 | -16.642% |
| 2025-11-26 | 20.41 | 20.59 | 20.41 | 20.53 | -0.821% | 81,859 | -16.318% |
| 2025-11-25 | 20.55 | 20.73 | 20.55 | 20.70 | +0.681% | 100,713 | -17.005% |
| 2025-11-24 | 20.35 | 20.59 | 20.35 | 20.56 | +1.281% | 122,197 | -16.440% |
| 2025-11-21 | 20.24 | 20.41 | 20.23 | 20.30 | +0.744% | 242,882 | -15.369% |
| 2025-11-20 | 20.74 | 20.74 | 20.15 | 20.15 | -2.232% | 124,343 | -14.739% |
| 2025-11-19 | 20.56 | 20.75 | 20.54 | 20.61 | +1.129% | 157,670 | -16.642% |
| 2025-11-18 | 20.31 | 20.59 | 20.31 | 20.38 | -0.196% | 163,619 | -15.702% |
| 2025-11-17 | 20.67 | 20.84 | 20.36 | 20.42 | -1.162% | 232,492 | -15.867% |
| 2025-11-14 | 20.41 | 20.80 | 20.41 | 20.66 | +0.048% | 190,313 | -16.844% |
| 2025-11-13 | 21.12 | 21.17 | 20.57 | 20.65 | -3.550% | 359,554 | -16.804% |
| 2025-11-12 | 21.42 | 21.50 | 21.38 | 21.41 | +0.047% | 84,086 | -19.757% |
| 2025-11-11 | 21.31 | 21.44 | 21.26 | 21.40 | +0.422% | 82,742 | -19.720% |
| 2025-11-10 | 21.30 | 21.34 | 21.28 | 21.31 | +0.614% | 133,030 | -19.381% |
| 2025-11-07 | 20.89 | 21.18 | 20.71 | 21.18 | +0.761% | 256,531 | -18.886% |
| 2025-11-06 | 21.34 | 21.41 | 21.01 | 21.02 | -2.323% | 162,716 | -18.268% |
| 2025-11-05 | 21.40 | 21.55 | 21.39 | 21.52 | +0.514% | 146,658 | -20.167% |
| 2025-11-04 | 21.49 | 21.68 | 21.39 | 21.41 | -1.473% | 173,050 | -19.757% |
| 2025-11-03 | 21.63 | 21.75 | 21.48 | 21.73 | -0.184% | 323,246 | -20.939% |
| 2025-10-31 | 21.61 | 21.77 | 21.58 | 21.77 | +0.694% | 255,511 | -21.084% |
| 2025-10-30 | 21.59 | 21.81 | 21.58 | 21.62 | -1.053% | 173,846 | -20.537% |
| 2025-10-29 | 21.99 | 22.08 | 21.68 | 21.85 | -0.456% | 254,240 | -21.373% |
| 2025-10-28 | 22.04 | 22.10 | 21.91 | 21.95 | -0.544% | 230,572 | -21.731% |
| 2025-10-27 | 22.08 | 22.08 | 21.97 | 22.07 | +0.776% | 175,966 | -22.157% |
| 2025-10-24 | 21.86 | 21.93 | 21.86 | 21.90 | +0.922% | 162,806 | -21.553% |
| 2025-10-23 | 21.62 | 21.73 | 21.61 | 21.70 | -0.550% | 90,267 | -20.829% |
| 2025-10-22 | 22.00 | 22.08 | 21.57 | 21.82 | -1.312% | 200,427 | -21.265% |
| 2025-10-21 | 22.10 | 22.19 | 21.96 | 22.11 | +0.454% | 75,941 | -22.298% |
| 2025-10-20 | 22.06 | 22.13 | 22.01 | 22.01 | +0.456% | 121,198 | -21.945% |
| 2025-10-17 | 21.92 | 22.01 | 21.77 | 21.91 | -0.500% | 190,361 | -21.588% |
| 2025-10-16 | 22.47 | 22.49 | 21.91 | 22.02 | -2.781% | 145,645 | -21.980% |
| 2025-10-15 | 22.59 | 22.67 | 22.51 | 22.65 | +0.756% | 223,078 | -24.150% |
| 2025-10-14 | 22.17 | 22.49 | 22.03 | 22.48 | +0.672% | 178,794 | -23.577% |
| 2025-10-13 | 22.30 | 22.37 | 22.30 | 22.33 | +0.904% | 200,206 | -23.063% |
| 2025-10-10 | 22.82 | 22.89 | 22.13 | 22.13 | -2.896% | 502,710 | -22.368% |
| 2025-10-09 | 22.97 | 22.97 | 22.70 | 22.79 | -1.682% | 159,049 | -24.616% |
| 2025-10-08 | 23.12 | 23.20 | 23.03 | 23.18 | +0.608% | 214,541 | -25.884% |
| 2025-10-07 | 23.25 | 23.30 | 22.95 | 23.04 | -0.903% | 170,519 | -25.434% |
| 2025-10-06 | 23.23 | 23.25 | 23.16 | 23.25 | +0.606% | 140,961 | -26.108% |
| 2025-10-03 | 23.08 | 23.12 | 23.00 | 23.11 | +0.741% | 157,407 | -25.660% |
| 2025-10-02 | 22.91 | 23.00 | 22.82 | 22.94 | -0.779% | 169,297 | -25.109% |
| 2025-10-01 | 22.97 | 23.14 | 22.93 | 23.12 | +0.522% | 163,523 | -25.692% |
| 2025-09-30 | 22.90 | 23.00 | 22.76 | 23.00 | +0.481% | 164,097 | -25.304% |
| 2025-09-29 | 22.89 | 22.93 | 22.84 | 22.89 | +0.219% | 159,667 | -24.945% |
| 2025-09-26 | 22.75 | 22.86 | 22.70 | 22.84 | +0.705% | 148,735 | -24.781% |
| 2025-09-25 | 22.71 | 22.75 | 22.53 | 22.68 | -2.452% | 226,996 | -24.250% |
| 2025-09-24 | 23.45 | 23.47 | 23.25 | 23.25 | -0.599% | 213,343 | -26.108% |
| 2025-09-23 | 23.45 | 23.53 | 23.38 | 23.39 | -0.043% | 93,419 | -26.550% |
| 2025-09-22 | 23.27 | 23.44 | 23.17 | 23.40 | +0.343% | 147,629 | -26.581% |
| 2025-09-19 | 23.41 | 23.44 | 23.26 | 23.32 | -0.214% | 124,293 | -26.329% |
| 2025-09-18 | 23.27 | 23.40 | 23.27 | 23.37 | -0.128% | 118,843 | -26.487% |
| 2025-09-17 | 23.26 | 23.48 | 23.20 | 23.40 | +0.906% | 359,487 | -26.581% |
| 2025-09-16 | 23.18 | 23.24 | 23.06 | 23.19 | 0.000% | 140,113 | -25.916% |
| 2025-09-15 | 23.13 | 23.19 | 23.11 | 23.19 | +0.782% | 178,781 | -25.916% |
| 2025-09-12 | 23.15 | 23.20 | 23.01 | 23.01 | -0.904% | 169,352 | -25.337% |
| 2025-09-11 | 23.09 | 23.23 | 23.01 | 23.22 | +0.259% | 147,316 | -26.012% |
| 2025-09-10 | 23.25 | 23.29 | 23.12 | 23.16 | -0.172% | 169,409 | -25.820% |
| 2025-09-09 | 23.29 | 23.29 | 23.05 | 23.20 | -0.301% | 146,536 | -25.948% |
| 2025-09-08 | 23.21 | 23.28 | 23.09 | 23.27 | +0.432% | 198,246 | -26.171% |
| 2025-09-05 | 23.06 | 23.17 | 22.90 | 23.17 | +0.915% | 177,976 | -25.852% |
| 2025-09-04 | 22.88 | 22.96 | 22.85 | 22.96 | -0.347% | 102,888 | -25.174% |
| 2025-09-03 | 22.96 | 23.10 | 22.95 | 23.04 | 0.000% | 116,221 | -25.434% |
| 2025-09-02 | 22.89 | 23.05 | 22.77 | 23.04 | -0.130% | 136,309 | -25.434% |
| 2025-08-29 | 23.15 | 23.20 | 23.01 | 23.07 | -0.303% | 107,701 | -25.531% |
| 2025-08-28 | 23.14 | 23.15 | 23.00 | 23.14 | -0.345% | 113,588 | -25.756% |
| 2025-08-27 | 23.15 | 23.26 | 23.10 | 23.22 | +0.476% | 115,704 | -26.012% |
| 2025-08-26 | 23.08 | 23.16 | 23.04 | 23.11 | +0.478% | 146,591 | -25.660% |
| 2025-08-25 | 23.20 | 23.20 | 23.00 | 23.00 | -0.819% | 131,556 | -25.304% |
| 2025-08-22 | 23.02 | 23.19 | 22.98 | 23.19 | +1.311% | 170,475 | -25.916% |
| 2025-08-21 | 22.70 | 22.91 | 22.67 | 22.89 | -0.651% | 98,363 | -24.945% |
| 2025-08-20 | 23.05 | 23.05 | 22.85 | 23.04 | -0.087% | 184,998 | -25.434% |
| 2025-08-19 | 23.22 | 23.25 | 23.01 | 23.06 | -0.561% | 128,515 | -25.499% |
| 2025-08-18 | 23.09 | 23.19 | 23.05 | 23.19 | +0.826% | 88,130 | -25.916% |
| 2025-08-15 | 23.15 | 23.15 | 22.92 | 23.00 | -0.347% | 86,467 | -25.304% |
| 2025-08-14 | 23.12 | 23.12 | 22.86 | 23.08 | -2.079% | 138,188 | -25.563% |
| 2025-08-13 | 23.54 | 23.58 | 23.48 | 23.57 | +0.640% | 91,757 | -27.111% |
| 2025-08-12 | 23.32 | 23.43 | 23.32 | 23.42 | +0.992% | 83,085 | -26.644% |
| 2025-08-11 | 23.15 | 23.24 | 23.15 | 23.19 | +0.216% | 100,967 | -25.916% |
| 2025-08-08 | 23.14 | 23.16 | 23.06 | 23.14 | +0.434% | 83,404 | -25.756% |
| 2025-08-07 | 23.20 | 23.20 | 22.88 | 23.04 | -1.031% | 88,360 | -25.434% |
| 2025-08-06 | 23.21 | 23.29 | 23.13 | 23.28 | +0.345% | 102,574 | -26.203% |
| 2025-08-05 | 23.12 | 23.22 | 23.04 | 23.20 | +0.346% | 82,281 | -25.948% |
| 2025-08-04 | 23.03 | 23.12 | 22.99 | 23.12 | +1.049% | 105,423 | -25.692% |
| 2025-08-01 | 22.93 | 23.00 | 22.53 | 22.88 | -1.124% | 217,275 | -24.913% |
| 2025-07-31 | 23.18 | 23.40 | 23.13 | 23.14 | -1.783% | 105,835 | -25.756% |
| 2025-07-30 | 23.70 | 23.79 | 23.42 | 23.56 | -0.212% | 131,220 | -27.080% |
| 2025-07-29 | 23.80 | 23.80 | 23.57 | 23.61 | -0.631% | 89,127 | -27.234% |
| 2025-07-28 | 23.80 | 23.80 | 23.67 | 23.76 | +0.253% | 147,867 | -27.694% |
| 2025-07-25 | 23.60 | 23.70 | 23.49 | 23.70 | +0.509% | 131,964 | -27.511% |
| 2025-07-24 | 23.84 | 23.84 | 23.55 | 23.58 | -2.076% | 194,933 | -27.142% |
| 2025-07-23 | 24.02 | 24.10 | 24.01 | 24.08 | +0.501% | 118,550 | -28.654% |
| 2025-07-22 | 23.80 | 23.96 | 23.80 | 23.96 | +0.630% | 95,556 | -28.297% |
| 2025-07-21 | 23.89 | 23.98 | 23.81 | 23.81 | +0.042% | 198,066 | -27.845% |
| 2025-07-18 | 23.95 | 24.00 | 23.79 | 23.80 | -0.502% | 141,029 | -27.815% |
| 2025-07-17 | 23.85 | 23.92 | 23.74 | 23.92 | -0.209% | 81,641 | -28.177% |
| 2025-07-16 | 23.90 | 24.00 | 23.66 | 23.97 | +0.841% | 140,455 | -28.327% |
| 2025-07-15 | 24.28 | 24.31 | 23.77 | 23.77 | -1.777% | 181,283 | -27.724% |
| 2025-07-14 | 24.08 | 24.20 | 24.02 | 24.20 | +0.749% | 138,543 | -29.008% |
| 2025-07-11 | 24.24 | 24.24 | 24.02 | 24.02 | -1.152% | 196,492 | -28.476% |
| 2025-07-10 | 24.22 | 24.32 | 24.12 | 24.30 | -0.410% | 66,247 | -29.300% |
| 2025-07-09 | 24.31 | 24.41 | 24.28 | 24.40 | +0.619% | 101,491 | -29.590% |
| 2025-07-08 | 24.25 | 24.27 | 24.17 | 24.25 | +0.664% | 118,333 | -29.155% |
| 2025-07-07 | 24.37 | 24.44 | 23.98 | 24.09 | -1.189% | 163,446 | -28.684% |
| 2025-07-03 | 24.28 | 24.40 | 24.26 | 24.38 | -0.368% | 110,722 | -29.532% |
| 2025-07-02 | 24.36 | 24.47 | 24.30 | 24.47 | +0.534% | 129,513 | -29.792% |
| 2025-07-01 | 24.11 | 24.34 | 24.03 | 24.34 | +0.954% | 100,144 | -29.417% |
| 2025-06-30 | 24.08 | 24.19 | 24.08 | 24.11 | +0.249% | 102,394 | -28.743% |
| 2025-06-27 | 24.09 | 24.09 | 23.89 | 24.05 | +0.376% | 91,608 | -28.565% |
| 2025-06-26 | 23.96 | 23.97 | 23.89 | 23.96 | -0.291% | 82,880 | -28.297% |
| 2025-06-25 | 24.31 | 24.31 | 24.02 | 24.03 | -0.989% | 132,660 | -28.506% |
| 2025-06-24 | 24.27 | 24.29 | 24.21 | 24.27 | +0.455% | 135,306 | -29.213% |
| 2025-06-23 | 23.93 | 24.16 | 23.80 | 24.16 | +0.751% | 80,535 | -28.891% |
| 2025-06-20 | 24.11 | 24.11 | 23.89 | 23.98 | +0.335% | 86,262 | -28.357% |
| 2025-06-18 | 23.75 | 23.90 | 23.64 | 23.90 | -0.084% | 57,850 | -28.117% |
| 2025-06-17 | 23.99 | 24.10 | 23.90 | 23.92 | -0.541% | 66,314 | -28.177% |
| 2025-06-16 | 23.97 | 24.10 | 23.97 | 24.05 | +1.008% | 73,290 | -28.565% |
| 2025-06-13 | 24.03 | 24.14 | 23.77 | 23.81 | -1.855% | 185,757 | -27.845% |
| 2025-06-12 | 24.13 | 24.27 | 24.11 | 24.26 | -0.980% | 58,117 | -29.184% |
| 2025-06-11 | 24.58 | 24.68 | 24.49 | 24.50 | +0.041% | 169,639 | -29.878% |
| 2025-06-10 | 24.38 | 24.50 | 24.37 | 24.49 | +0.782% | 62,669 | -29.849% |
| 2025-06-09 | 24.19 | 24.31 | 24.19 | 24.30 | +0.663% | 89,853 | -29.300% |
| 2025-06-06 | 24.08 | 24.14 | 24.02 | 24.14 | +1.152% | 107,314 | -28.832% |
| 2025-06-05 | 23.90 | 23.96 | 23.71 | 23.86 | -0.852% | 70,424 | -28.012% |
| 2025-06-04 | 24.02 | 24.14 | 24.01 | 24.07 | +0.208% | 107,749 | -28.625% |
| 2025-06-03 | 23.90 | 24.06 | 23.88 | 24.02 | +0.586% | 86,509 | -28.476% |
| 2025-06-02 | 23.85 | 23.92 | 23.54 | 23.88 | +0.378% | 128,242 | -28.057% |
| 2025-05-30 | 23.75 | 23.88 | 23.59 | 23.79 | +0.006% | 80,698 | -27.785% |
| 2025-05-29 | 23.80 | 23.80 | 23.61 | 23.79 | -0.508% | 49,926 | -27.780% |
| 2025-05-28 | 24.12 | 24.12 | 23.87 | 23.91 | -0.706% | 100,022 | -28.147% |
| 2025-05-27 | 24.04 | 24.12 | 23.98 | 24.08 | +1.304% | 79,687 | -28.654% |
| 2025-05-23 | 23.54 | 23.89 | 23.43 | 23.77 | -0.126% | 91,054 | -27.724% |
| 2025-05-22 | 23.73 | 23.92 | 23.60 | 23.80 | -0.751% | 51,123 | -27.815% |
| 2025-05-21 | 24.40 | 24.48 | 23.93 | 23.98 | -2.557% | 104,740 | -28.357% |
| 2025-05-20 | 24.50 | 24.65 | 24.49 | 24.61 | +0.241% | 45,205 | -30.189% |
| 2025-05-19 | 24.32 | 24.55 | 24.25 | 24.55 | -0.041% | 107,269 | -30.020% |
| 2025-05-16 | 24.53 | 24.59 | 24.48 | 24.56 | +0.327% | 85,275 | -30.049% |
| 2025-05-15 | 24.36 | 24.48 | 24.20 | 24.48 | -0.244% | 34,844 | -29.820% |
| 2025-05-14 | 24.71 | 24.71 | 24.50 | 24.54 | -0.648% | 88,153 | -29.992% |
| 2025-05-13 | 24.60 | 24.70 | 24.57 | 24.70 | +0.981% | 75,523 | -30.445% |
| 2025-05-12 | 24.57 | 24.73 | 24.45 | 24.46 | +1.368% | 77,073 | -29.763% |
| 2025-05-09 | 24.18 | 24.23 | 24.05 | 24.13 | +0.104% | 79,908 | -28.802% |
| 2025-05-08 | 23.99 | 24.13 | 23.99 | 24.11 | -0.104% | 56,843 | -28.728% |
| 2025-05-07 | 24.14 | 24.14 | 23.93 | 24.13 | +0.752% | 70,882 | -28.802% |
| 2025-05-06 | 23.98 | 24.09 | 23.79 | 23.95 | -0.581% | 50,250 | -28.267% |
| 2025-05-05 | 24.00 | 24.32 | 24.00 | 24.09 | -0.537% | 87,383 | -28.684% |
| 2025-05-02 | 24.19 | 24.22 | 23.98 | 24.22 | +2.194% | 66,867 | -29.067% |
| 2025-05-01 | 23.71 | 23.93 | 23.61 | 23.70 | -0.920% | 63,984 | -27.511% |
| 2025-04-30 | 23.74 | 23.97 | 23.35 | 23.92 | -0.333% | 104,755 | -28.177% |
| 2025-04-29 | 23.74 | 24.00 | 23.58 | 24.00 | +1.138% | 95,271 | -28.417% |
| 2025-04-28 | 23.62 | 23.74 | 23.42 | 23.73 | +0.979% | 108,291 | -27.602% |
| 2025-04-25 | 23.29 | 23.58 | 23.18 | 23.50 | +0.299% | 86,361 | -26.894% |
| 2025-04-24 | 23.22 | 23.43 | 23.07 | 23.43 | +0.128% | 103,071 | -26.675% |
| 2025-04-23 | 23.57 | 23.57 | 23.35 | 23.40 | +1.167% | 125,317 | -26.581% |
| 2025-04-22 | 23.17 | 23.18 | 23.08 | 23.13 | +0.653% | 75,924 | -25.724% |
| 2025-04-21 | 23.16 | 23.23 | 22.70 | 22.98 | -1.204% | 84,498 | -25.239% |
| 2025-04-17 | 23.02 | 23.28 | 23.00 | 23.26 | -0.853% | 70,513 | -26.139% |
| 2025-04-16 | 23.50 | 23.59 | 23.11 | 23.46 | -0.340% | 122,284 | -26.769% |
| 2025-04-15 | 23.45 | 23.60 | 23.40 | 23.54 | +0.469% | 56,653 | -27.018% |
| 2025-04-14 | 23.22 | 23.43 | 22.95 | 23.43 | 0.000% | 97,219 | -26.675% |