JEDI
Defiance Drone and Modern Warfare ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:49 PM EDT
25.07USD+1.457%(+0.36)86,349
Pre-marketOct 2, 2026 8:22:30 AM EDT
25.12USD+1.659%(+0.41)
After-hoursOct 2, 2026 4:41:30 PM EDT
24.50USD-2.274%(-0.57)
JEDI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.22 | 25.69 | 24.82 | 25.17 | +1.574% | 86,552 | 0.000% |
| 2026-10-01 | 25.20 | 25.35 | 24.67 | 24.78 | -1.236% | 137,602 | +1.574% |
| 2026-09-30 | 25.38 | 25.96 | 25.03 | 25.09 | -0.437% | 74,837 | +0.319% |
| 2026-09-29 | 26.04 | 26.32 | 25.18 | 25.20 | -1.754% | 64,889 | -0.119% |
| 2026-09-28 | 26.09 | 26.23 | 25.63 | 25.65 | -3.317% | 121,801 | -1.871% |
| 2026-09-25 | 26.67 | 27.00 | 26.37 | 26.53 | +0.416% | 156,786 | -5.126% |
| 2026-09-24 | 25.78 | 26.58 | 25.43 | 26.42 | +1.694% | 66,931 | -4.731% |
| 2026-09-23 | 26.65 | 26.87 | 25.85 | 25.98 | -2.660% | 48,768 | -3.118% |
| 2026-09-22 | 26.59 | 26.86 | 26.05 | 26.69 | +1.137% | 56,435 | -5.695% |
| 2026-09-21 | 26.06 | 26.57 | 25.97 | 26.39 | +3.653% | 113,182 | -4.623% |
| 2026-09-18 | 26.37 | 26.46 | 25.41 | 25.46 | -2.713% | 151,674 | -1.139% |
| 2026-09-17 | 25.83 | 26.46 | 25.81 | 26.17 | +3.890% | 111,487 | -3.821% |
| 2026-09-16 | 25.55 | 25.55 | 24.67 | 25.19 | -1.293% | 92,236 | -0.079% |
| 2026-09-15 | 25.49 | 25.89 | 25.00 | 25.52 | -0.274% | 94,158 | -1.371% |
| 2026-09-14 | 24.98 | 25.85 | 24.88 | 25.59 | 0.000% | 57,983 | -1.641% |
| 2026-09-11 | 25.72 | 25.96 | 25.46 | 25.59 | +0.867% | 110,176 | -1.641% |
| 2026-09-10 | 25.25 | 26.28 | 25.25 | 25.37 | -0.510% | 66,457 | -0.788% |
| 2026-09-09 | 26.45 | 26.67 | 25.50 | 25.50 | -4.351% | 190,892 | -1.294% |
| 2026-09-08 | 25.90 | 26.77 | 25.80 | 26.66 | +3.735% | 143,611 | -5.589% |
| 2026-09-04 | 26.09 | 26.25 | 25.59 | 25.70 | -0.657% | 86,528 | -2.062% |
| 2026-09-03 | 25.91 | 26.29 | 25.52 | 25.87 | +0.858% | 194,869 | -2.706% |
| 2026-09-02 | 25.21 | 25.70 | 25.16 | 25.65 | +1.584% | 163,991 | -1.871% |
| 2026-09-01 | 25.70 | 25.89 | 25.13 | 25.25 | -4.029% | 231,107 | -0.317% |
| 2026-08-31 | 26.21 | 26.57 | 26.03 | 26.31 | -0.416% | 169,894 | -4.333% |
| 2026-08-28 | 27.30 | 27.41 | 26.14 | 26.42 | -4.345% | 202,922 | -4.731% |
| 2026-08-27 | 27.00 | 27.71 | 27.00 | 27.62 | +2.868% | 171,996 | -8.870% |
| 2026-08-26 | 26.89 | 27.33 | 26.51 | 26.85 | -0.482% | 172,958 | -6.257% |
| 2026-08-25 | 27.46 | 27.48 | 26.91 | 26.98 | 0.000% | 239,866 | -6.709% |
| 2026-08-24 | 28.16 | 28.16 | 26.92 | 26.98 | -5.763% | 968,516 | -6.709% |
| 2026-08-21 | 28.50 | 29.05 | 28.08 | 28.63 | +1.597% | 481,529 | -12.085% |
| 2026-08-20 | 29.06 | 29.17 | 27.57 | 28.18 | -3.954% | 659,662 | -10.681% |
| 2026-08-19 | 29.94 | 29.94 | 28.53 | 29.34 | -2.428% | 917,417 | -14.213% |
| 2026-08-18 | 29.53 | 30.83 | 29.28 | 30.07 | -1.280% | 972,176 | -16.295% |
| 2026-08-17 | 31.16 | 31.22 | 30.45 | 30.46 | -2.963% | 172,224 | -17.367% |
| 2026-08-14 | 31.26 | 32.05 | 30.56 | 31.39 | +4.390% | 260,729 | -19.815% |
| 2026-08-13 | 29.60 | 30.55 | 29.37 | 30.07 | -0.331% | 194,684 | -16.295% |
| 2026-08-12 | 30.53 | 30.58 | 29.98 | 30.17 | +0.333% | 169,795 | -16.573% |
| 2026-08-11 | 29.61 | 30.31 | 29.31 | 30.07 | +1.760% | 149,921 | -16.295% |
| 2026-08-10 | 29.55 | 30.14 | 29.33 | 29.55 | +0.237% | 195,003 | -14.822% |
| 2026-08-07 | 28.25 | 29.66 | 28.13 | 29.48 | +5.929% | 154,971 | -14.620% |
| 2026-08-06 | 27.34 | 28.66 | 27.18 | 27.83 | +2.354% | 109,290 | -9.558% |
| 2026-08-05 | 27.79 | 27.88 | 27.14 | 27.19 | -1.735% | 108,298 | -7.429% |
| 2026-08-04 | 26.27 | 27.81 | 26.27 | 27.67 | +8.638% | 245,187 | -9.035% |
| 2026-08-03 | 23.72 | 25.59 | 23.60 | 25.47 | +6.524% | 114,627 | -1.178% |
| 2026-07-31 | 24.00 | 24.19 | 23.18 | 23.91 | +1.057% | 39,669 | +5.270% |
| 2026-07-30 | 22.67 | 23.73 | 22.39 | 23.66 | +7.692% | 184,218 | +6.382% |
| 2026-07-29 | 23.81 | 24.00 | 21.93 | 21.97 | -8.611% | 178,160 | +14.565% |
| 2026-07-28 | 24.02 | 24.25 | 23.13 | 24.04 | -2.475% | 116,007 | +4.700% |
| 2026-07-27 | 24.32 | 24.99 | 23.92 | 24.65 | +2.880% | 73,093 | +2.110% |
| 2026-07-24 | 25.09 | 25.13 | 23.90 | 23.96 | -4.656% | 100,401 | +5.050% |
| 2026-07-23 | 24.50 | 25.37 | 24.46 | 25.13 | +1.659% | 99,657 | +0.159% |
| 2026-07-22 | 24.91 | 25.54 | 24.60 | 24.72 | -1.435% | 121,017 | +1.820% |
| 2026-07-21 | 24.00 | 25.23 | 24.00 | 25.08 | +6.226% | 102,664 | +0.359% |
| 2026-07-20 | 23.50 | 24.06 | 23.25 | 23.61 | +1.855% | 79,565 | +6.607% |
| 2026-07-17 | 22.76 | 23.88 | 22.43 | 23.18 | -0.172% | 137,777 | +8.585% |
| 2026-07-16 | 24.20 | 24.21 | 23.01 | 23.22 | -6.446% | 198,818 | +8.398% |
| 2026-07-15 | 25.52 | 26.19 | 24.50 | 24.82 | -1.547% | 145,865 | +1.410% |
| 2026-07-14 | 25.09 | 25.51 | 24.85 | 25.21 | +2.563% | 127,978 | -0.159% |
| 2026-07-13 | 25.40 | 25.40 | 24.28 | 24.58 | -3.834% | 260,265 | +2.400% |
| 2026-07-10 | 26.49 | 26.49 | 25.46 | 25.56 | -3.584% | 197,217 | -1.526% |
| 2026-07-09 | 26.73 | 26.85 | 26.19 | 26.51 | +0.265% | 112,762 | -5.055% |
| 2026-07-08 | 26.64 | 27.22 | 26.11 | 26.44 | -0.602% | 203,973 | -4.803% |
| 2026-07-07 | 28.15 | 28.39 | 26.60 | 26.60 | -7.026% | 224,794 | -5.376% |
| 2026-07-06 | 28.86 | 29.14 | 28.26 | 28.61 | -0.452% | 402,217 | -12.024% |
| 2026-07-02 | 29.45 | 30.77 | 28.28 | 28.74 | -0.999% | 246,310 | -12.422% |
| 2026-07-01 | 28.84 | 30.37 | 28.79 | 29.03 | -0.069% | 263,439 | -13.297% |
| 2026-06-30 | 28.42 | 29.40 | 28.16 | 29.05 | +5.101% | 251,639 | -13.356% |
| 2026-06-29 | 27.24 | 27.83 | 26.62 | 27.64 | +5.335% | 179,870 | -8.936% |
| 2026-06-26 | 25.26 | 26.69 | 25.26 | 26.24 | +2.300% | 134,038 | -4.078% |
| 2026-06-25 | 26.71 | 26.82 | 25.30 | 25.65 | -3.390% | 406,053 | -1.871% |
| 2026-06-24 | 28.24 | 28.24 | 26.49 | 26.55 | -5.984% | 227,312 | -5.198% |
| 2026-06-23 | 28.19 | 29.56 | 28.19 | 28.24 | -3.022% | 137,476 | -10.871% |
| 2026-06-22 | 30.69 | 30.81 | 28.88 | 29.12 | -6.034% | 278,989 | -13.565% |
| 2026-06-18 | 31.25 | 31.25 | 29.59 | 30.99 | +0.291% | 217,763 | -18.780% |
| 2026-06-17 | 30.95 | 31.99 | 30.72 | 30.90 | +0.097% | 132,779 | -18.544% |
| 2026-06-16 | 31.62 | 32.08 | 30.30 | 30.87 | -3.320% | 257,510 | -18.465% |
| 2026-06-15 | 33.01 | 33.18 | 31.93 | 31.93 | +0.472% | 228,074 | -21.171% |
| 2026-06-12 | 34.03 | 34.03 | 31.18 | 31.78 | -6.913% | 272,986 | -20.799% |
| 2026-06-11 | 31.60 | 34.35 | 31.43 | 34.14 | +9.248% | 298,045 | -26.274% |
| 2026-06-10 | 32.11 | 32.80 | 31.07 | 31.25 | -3.071% | 241,104 | -19.456% |
| 2026-06-09 | 34.24 | 34.76 | 30.50 | 32.24 | -6.033% | 309,843 | -21.929% |
| 2026-06-08 | 35.71 | 35.71 | 33.89 | 34.31 | +0.292% | 203,226 | -26.639% |
| 2026-06-05 | 37.73 | 37.73 | 33.44 | 34.21 | -11.784% | 401,680 | -26.425% |
| 2026-06-04 | 36.86 | 39.59 | 36.05 | 38.78 | +4.896% | 262,203 | -35.095% |
| 2026-06-03 | 39.23 | 39.23 | 36.54 | 36.97 | -8.761% | 394,850 | -31.918% |
| 2026-06-02 | 39.94 | 41.30 | 39.66 | 40.52 | +2.790% | 297,362 | -37.883% |
| 2026-06-01 | 40.80 | 41.01 | 38.74 | 39.42 | -6.076% | 458,191 | -36.149% |
| 2026-05-29 | 41.05 | 42.00 | 38.06 | 41.97 | -1.061% | 1,024,270 | -40.029% |
| 2026-05-28 | 39.17 | 42.99 | 39.12 | 42.42 | +11.690% | 1,081,687 | -40.665% |
| 2026-05-27 | 37.30 | 38.17 | 35.61 | 37.98 | +4.083% | 363,262 | -33.728% |
| 2026-05-26 | 35.47 | 37.50 | 35.15 | 36.49 | +8.183% | 242,316 | -31.022% |
| 2026-05-22 | 32.10 | 33.79 | 32.10 | 33.73 | +6.977% | 221,080 | -25.378% |
| 2026-05-21 | 30.53 | 31.53 | 30.16 | 31.53 | +1.808% | 132,838 | -20.171% |
| 2026-05-20 | 30.29 | 31.24 | 29.75 | 30.97 | +2.754% | 169,857 | -18.728% |
| 2026-05-19 | 30.36 | 30.59 | 28.81 | 30.14 | -1.728% | 82,213 | -16.490% |
| 2026-05-18 | 32.01 | 32.20 | 29.80 | 30.67 | -0.776% | 101,777 | -17.933% |
| 2026-05-15 | 31.08 | 31.98 | 30.53 | 30.91 | -3.587% | 76,651 | -18.570% |
| 2026-05-14 | 30.20 | 32.34 | 29.82 | 32.06 | +6.689% | 149,380 | -21.491% |
| 2026-05-13 | 29.99 | 30.21 | 28.91 | 30.05 | +1.520% | 102,784 | -16.240% |
| 2026-05-12 | 30.09 | 30.69 | 28.03 | 29.60 | -3.677% | 163,691 | -14.966% |
| 2026-05-11 | 29.07 | 31.43 | 28.75 | 30.73 | +4.524% | 220,687 | -18.093% |
| 2026-05-08 | 27.46 | 29.40 | 27.38 | 29.40 | +8.487% | 121,352 | -14.388% |
| 2026-05-07 | 28.31 | 28.31 | 26.86 | 27.10 | -5.079% | 193,554 | -7.122% |
| 2026-05-06 | 27.27 | 28.73 | 27.00 | 28.55 | +4.848% | 73,028 | -11.839% |
| 2026-05-05 | 28.04 | 28.07 | 26.62 | 27.23 | -1.626% | 90,090 | -7.565% |
| 2026-05-04 | 28.01 | 28.26 | 27.45 | 27.68 | -1.948% | 72,354 | -9.068% |
| 2026-05-01 | 28.30 | 28.47 | 27.48 | 28.23 | +0.785% | 79,473 | -10.840% |
| 2026-04-30 | 27.00 | 28.20 | 27.00 | 28.01 | +4.789% | 89,329 | -10.139% |
| 2026-04-29 | 27.50 | 27.50 | 26.24 | 26.73 | -3.502% | 103,525 | -5.836% |
| 2026-04-28 | 28.07 | 28.24 | 27.32 | 27.70 | -2.636% | 464,604 | -9.134% |
| 2026-04-27 | 28.32 | 28.45 | 27.55 | 28.45 | +1.030% | 80,045 | -11.529% |
| 2026-04-24 | 29.50 | 29.59 | 28.05 | 28.16 | -4.218% | 124,906 | -10.618% |
| 2026-04-23 | 30.73 | 30.73 | 28.43 | 29.40 | -5.950% | 126,270 | -14.388% |
| 2026-04-22 | 30.92 | 32.06 | 30.63 | 31.26 | +4.235% | 108,528 | -19.482% |
| 2026-04-21 | 30.20 | 31.14 | 29.80 | 29.99 | +0.134% | 359,273 | -16.072% |
| 2026-04-20 | 29.37 | 30.30 | 29.15 | 29.95 | +1.148% | 82,725 | -15.960% |
| 2026-04-17 | 31.00 | 31.39 | 29.46 | 29.61 | -4.082% | 269,671 | -14.995% |
| 2026-04-16 | 29.73 | 30.90 | 29.33 | 30.87 | +5.215% | 339,833 | -18.465% |
| 2026-04-15 | 28.56 | 29.34 | 28.18 | 29.34 | +3.858% | 129,296 | -14.213% |
| 2026-04-14 | 29.34 | 29.44 | 27.94 | 28.25 | -1.258% | 70,505 | -10.903% |
| 2026-04-13 | 27.51 | 28.83 | 27.11 | 28.61 | +3.848% | 89,734 | -12.024% |
| 2026-04-10 | 27.20 | 27.90 | 27.15 | 27.55 | +1.773% | 51,902 | -8.639% |
| 2026-04-09 | 28.05 | 28.30 | 26.96 | 27.07 | -4.075% | 76,976 | -7.019% |
| 2026-04-08 | 29.10 | 29.29 | 27.76 | 28.22 | +1.547% | 112,545 | -10.808% |
| 2026-04-07 | 27.98 | 28.08 | 26.97 | 27.79 | -1.454% | 82,847 | -9.428% |
| 2026-04-06 | 28.11 | 28.57 | 27.75 | 28.20 | +0.714% | 143,250 | -10.745% |
| 2026-04-02 | 25.41 | 28.00 | 25.15 | 28.00 | +6.789% | 127,688 | -10.107% |
| 2026-04-01 | 26.24 | 26.80 | 25.95 | 26.22 | +2.502% | 110,166 | -4.005% |
| 2026-03-31 | 24.33 | 25.62 | 24.06 | 25.58 | +8.115% | 90,737 | -1.603% |
| 2026-03-30 | 24.56 | 24.60 | 23.51 | 23.66 | -2.393% | 101,915 | +6.382% |
| 2026-03-27 | 25.12 | 25.12 | 24.21 | 24.24 | -4.680% | 280,005 | +3.837% |
| 2026-03-26 | 25.90 | 25.99 | 25.30 | 25.43 | -2.676% | 77,597 | -1.022% |
| 2026-03-25 | 25.91 | 26.30 | 25.91 | 26.13 | +2.028% | 54,422 | -3.671% |
| 2026-03-24 | 25.82 | 25.91 | 25.36 | 25.61 | -2.102% | 70,449 | -1.718% |
| 2026-03-23 | 26.24 | 26.56 | 25.99 | 26.16 | +0.461% | 131,538 | -3.784% |
| 2026-03-20 | 26.87 | 26.87 | 25.76 | 26.04 | -3.840% | 142,050 | -3.341% |
| 2026-03-19 | 26.89 | 27.27 | 26.31 | 27.08 | -0.037% | 92,297 | -7.053% |
| 2026-03-18 | 27.65 | 27.66 | 27.01 | 27.09 | -2.096% | 82,221 | -7.087% |
| 2026-03-17 | 26.86 | 27.67 | 26.86 | 27.67 | +3.246% | 91,371 | -9.035% |
| 2026-03-16 | 26.88 | 27.02 | 26.56 | 26.80 | +0.942% | 64,353 | -6.082% |
| 2026-03-13 | 26.85 | 27.20 | 26.55 | 26.55 | -0.859% | 86,494 | -5.198% |
| 2026-03-12 | 27.18 | 27.35 | 26.67 | 26.78 | -0.372% | 107,158 | -6.012% |
| 2026-03-11 | 26.65 | 27.05 | 26.26 | 26.88 | -0.037% | 113,685 | -6.362% |
| 2026-03-10 | 27.38 | 27.38 | 26.75 | 26.89 | -2.218% | 217,075 | -6.396% |
| 2026-03-09 | 27.26 | 27.50 | 26.80 | 27.50 | +1.066% | 282,690 | -8.473% |
| 2026-03-06 | 26.36 | 27.64 | 26.36 | 27.21 | +2.679% | 396,017 | -7.497% |
| 2026-03-05 | 27.20 | 27.20 | 26.05 | 26.50 | -2.966% | 252,175 | -5.019% |
| 2026-03-04 | 27.10 | 27.48 | 26.82 | 27.31 | +1.298% | 278,391 | -7.836% |
| 2026-03-03 | 26.76 | 27.08 | 26.24 | 26.96 | -0.443% | 429,838 | -6.639% |
| 2026-03-02 | 27.02 | 27.74 | 26.77 | 27.08 | +2.421% | 256,611 | -7.053% |
| 2026-02-27 | 26.14 | 26.48 | 25.98 | 26.44 | -0.377% | 26,344 | -4.803% |
| 2026-02-26 | 26.16 | 26.59 | 25.80 | 26.54 | +2.038% | 70,309 | -5.162% |
| 2026-02-25 | 26.33 | 26.34 | 25.90 | 26.01 | -0.801% | 37,197 | -3.230% |
| 2026-02-24 | 25.92 | 26.27 | 25.55 | 26.22 | +0.460% | 22,220 | -4.005% |
| 2026-02-23 | 26.32 | 26.33 | 25.97 | 26.10 | -2.284% | 50,373 | -3.563% |
| 2026-02-20 | 27.10 | 27.30 | 26.57 | 26.71 | -1.946% | 48,394 | -5.766% |
| 2026-02-19 | 26.47 | 27.24 | 26.37 | 27.24 | +2.638% | 108,639 | -7.599% |
| 2026-02-18 | 26.16 | 26.79 | 26.01 | 26.54 | +3.028% | 46,009 | -5.162% |
| 2026-02-17 | 25.50 | 26.01 | 25.31 | 25.76 | +0.743% | 35,070 | -2.290% |
| 2026-02-13 | 25.34 | 25.77 | 25.31 | 25.57 | +1.589% | 35,629 | -1.564% |
| 2026-02-12 | 25.50 | 25.65 | 24.93 | 25.17 | -0.827% | 52,755 | 0.000% |
| 2026-02-11 | 26.66 | 26.66 | 25.09 | 25.38 | -4.908% | 79,983 | -0.827% |
| 2026-02-10 | 27.20 | 27.20 | 26.61 | 26.69 | -1.367% | 46,551 | -5.695% |
| 2026-02-09 | 26.64 | 27.27 | 26.50 | 27.06 | +2.694% | 55,480 | -6.984% |
| 2026-02-06 | 25.90 | 26.38 | 25.53 | 26.35 | +4.481% | 65,387 | -4.478% |
| 2026-02-05 | 25.82 | 26.24 | 25.22 | 25.22 | -3.740% | 57,208 | -0.198% |
| 2026-02-04 | 27.75 | 27.75 | 25.70 | 26.20 | -6.295% | 76,541 | -3.931% |
| 2026-02-03 | 27.67 | 27.96 | 27.32 | 27.96 | +3.288% | 95,403 | -9.979% |
| 2026-02-02 | 27.43 | 27.43 | 26.88 | 27.07 | -1.956% | 56,131 | -7.019% |
| 2026-01-30 | 28.15 | 28.49 | 27.36 | 27.61 | -3.259% | 71,069 | -8.837% |
| 2026-01-29 | 29.18 | 29.18 | 28.18 | 28.54 | -2.109% | 91,428 | -11.808% |
| 2026-01-28 | 29.54 | 29.54 | 28.96 | 29.16 | -1.002% | 68,973 | -13.668% |
| 2026-01-27 | 28.94 | 29.45 | 28.82 | 29.45 | +2.649% | 84,338 | -14.533% |
| 2026-01-26 | 29.29 | 29.29 | 28.51 | 28.69 | -2.680% | 146,523 | -12.269% |
| 2026-01-23 | 29.43 | 29.66 | 29.16 | 29.48 | +0.924% | 45,107 | -14.620% |
| 2026-01-22 | 29.47 | 29.47 | 28.73 | 29.21 | -0.205% | 141,856 | -13.831% |
| 2026-01-21 | 29.50 | 29.50 | 28.51 | 29.27 | -0.645% | 162,000 | -14.008% |
| 2026-01-20 | 29.94 | 30.45 | 29.31 | 29.46 | -2.466% | 268,425 | -14.562% |
| 2026-01-16 | 29.77 | 30.34 | 29.77 | 30.20 | +1.861% | 183,437 | -16.669% |
| 2026-01-15 | 29.51 | 29.77 | 29.05 | 29.65 | +0.281% | 208,543 | -15.118% |
| 2026-01-14 | 29.08 | 29.57 | 28.62 | 29.57 | +1.043% | 89,010 | -14.880% |
| 2026-01-13 | 29.71 | 29.71 | 29.13 | 29.26 | -0.460% | 111,467 | -13.992% |
| 2026-01-12 | 29.20 | 29.46 | 29.05 | 29.40 | +2.012% | 238,549 | -14.388% |
| 2026-01-09 | 28.33 | 28.97 | 28.02 | 28.82 | +3.039% | 153,859 | -12.665% |
| 2026-01-08 | 28.06 | 28.75 | 27.58 | 27.97 | +2.944% | 274,086 | -10.011% |
| 2026-01-07 | 27.39 | 27.65 | 27.08 | 27.17 | +0.112% | 225,326 | -7.361% |
| 2026-01-06 | 26.61 | 27.15 | 26.39 | 27.14 | +2.684% | 55,910 | -7.257% |
| 2026-01-05 | 25.58 | 26.43 | 25.57 | 26.43 | +6.013% | 70,960 | -4.767% |
| 2026-01-02 | 24.51 | 24.96 | 24.30 | 24.93 | +2.721% | 22,992 | +0.959% |
| 2025-12-31 | 24.56 | 24.56 | 24.27 | 24.27 | -0.610% | 10,115 | +3.705% |
| 2025-12-30 | 24.74 | 24.77 | 24.40 | 24.42 | -0.083% | 9,178 | +3.073% |
| 2025-12-29 | 24.49 | 24.58 | 24.30 | 24.44 | -0.731% | 15,728 | +2.987% |
| 2025-12-26 | 25.11 | 25.21 | 24.61 | 24.62 | -1.591% | 42,273 | +2.234% |
| 2025-12-24 | 25.28 | 25.29 | 25.00 | 25.02 | -0.758% | 58,326 | +0.608% |
| 2025-12-23 | 25.00 | 25.36 | 24.93 | 25.21 | +0.555% | 55,290 | -0.155% |
| 2025-12-22 | 24.73 | 25.08 | 24.50 | 25.07 | +3.394% | 56,566 | +0.399% |
| 2025-12-19 | 23.65 | 24.28 | 23.65 | 24.25 | +3.592% | 8,322 | +3.806% |
| 2025-12-18 | 23.27 | 23.56 | 23.27 | 23.41 | +1.874% | 12,438 | +7.535% |
| 2025-12-17 | 23.49 | 23.49 | 22.87 | 22.98 | -1.598% | 14,056 | +9.550% |
| 2025-12-16 | 23.46 | 23.48 | 23.17 | 23.35 | -1.105% | 26,888 | +7.799% |
| 2025-12-15 | 24.09 | 24.09 | 23.53 | 23.61 | -1.255% | 10,421 | +6.607% |
| 2025-12-12 | 24.14 | 24.25 | 23.69 | 23.91 | -1.076% | 12,038 | +5.270% |
| 2025-12-11 | 23.94 | 24.18 | 23.72 | 24.17 | +1.094% | 17,013 | +4.137% |
| 2025-12-10 | 23.59 | 23.91 | 23.34 | 23.91 | +1.328% | 6,583 | +5.277% |
| 2025-12-09 | 23.36 | 23.71 | 23.36 | 23.59 | +0.898% | 16,512 | +6.675% |
| 2025-12-08 | 23.52 | 23.52 | 23.08 | 23.38 | +0.745% | 13,296 | +7.634% |
| 2025-12-05 | 23.24 | 23.33 | 22.90 | 23.21 | -1.641% | 19,561 | +8.435% |
| 2025-12-04 | 22.84 | 23.79 | 22.84 | 23.60 | +3.415% | 19,301 | +6.656% |
| 2025-12-03 | 22.59 | 22.90 | 22.46 | 22.82 | +1.378% | 23,571 | +10.298% |
| 2025-12-02 | 22.37 | 22.63 | 22.37 | 22.51 | +0.850% | 7,560 | +11.817% |
| 2025-12-01 | 22.70 | 22.82 | 22.26 | 22.32 | -2.581% | 14,165 | +12.768% |
| 2025-11-28 | 23.03 | 23.03 | 22.83 | 22.91 | +0.182% | 10,220 | +9.858% |
| 2025-11-26 | 22.93 | 23.08 | 22.72 | 22.87 | +0.526% | 14,817 | +10.058% |
| 2025-11-25 | 22.40 | 22.77 | 22.29 | 22.75 | +1.560% | 7,906 | +10.637% |
| 2025-11-24 | 22.29 | 22.45 | 22.15 | 22.40 | +0.949% | 26,323 | +12.363% |
| 2025-11-21 | 22.45 | 22.45 | 21.91 | 22.19 | -0.671% | 11,062 | +13.429% |
| 2025-11-20 | 23.50 | 23.58 | 22.34 | 22.34 | -2.685% | 22,932 | +12.668% |
| 2025-11-19 | 23.10 | 23.16 | 22.81 | 22.96 | -1.295% | 22,916 | +9.643% |
| 2025-11-18 | 23.20 | 23.49 | 23.01 | 23.26 | -0.544% | 15,240 | +8.224% |
| 2025-11-17 | 23.75 | 23.87 | 23.20 | 23.38 | -0.754% | 8,343 | +7.634% |
| 2025-11-14 | 23.09 | 23.80 | 23.01 | 23.56 | -0.502% | 17,488 | +6.823% |
| 2025-11-13 | 24.53 | 24.53 | 23.65 | 23.68 | -3.406% | 22,468 | +6.286% |
| 2025-11-12 | 24.81 | 24.93 | 24.40 | 24.52 | -1.053% | 19,600 | +2.667% |
| 2025-11-11 | 24.97 | 25.01 | 24.67 | 24.78 | -1.404% | 25,836 | +1.586% |
| 2025-11-10 | 25.08 | 25.20 | 24.79 | 25.13 | +2.138% | 20,803 | +0.159% |
| 2025-11-07 | 23.97 | 24.62 | 23.70 | 24.60 | +1.746% | 30,158 | +2.300% |
| 2025-11-06 | 24.91 | 24.91 | 24.08 | 24.18 | -3.670% | 27,922 | +4.087% |
| 2025-11-05 | 25.11 | 25.35 | 25.00 | 25.10 | -1.639% | 59,192 | +0.267% |
| 2025-11-04 | 25.49 | 25.80 | 25.26 | 25.52 | -2.292% | 23,464 | -1.376% |
| 2025-11-03 | 26.32 | 26.32 | 25.64 | 26.12 | +0.074% | 59,590 | -3.637% |
| 2025-10-31 | 26.02 | 26.15 | 25.75 | 26.10 | +1.089% | 19,215 | -3.566% |
| 2025-10-30 | 26.09 | 26.16 | 25.81 | 25.82 | -1.392% | 53,398 | -2.516% |
| 2025-10-29 | 26.32 | 26.45 | 26.03 | 26.18 | -0.478% | 49,255 | -3.873% |
| 2025-10-28 | 26.56 | 26.56 | 26.30 | 26.31 | -0.379% | 42,645 | -4.333% |
| 2025-10-27 | 26.80 | 26.80 | 26.28 | 26.41 | -0.338% | 50,736 | -4.695% |
| 2025-10-24 | 26.66 | 26.66 | 26.26 | 26.50 | +0.661% | 61,188 | -5.017% |
| 2025-10-23 | 25.81 | 26.48 | 25.81 | 26.33 | +2.754% | 123,953 | -4.390% |
| 2025-10-22 | 26.25 | 26.25 | 25.26 | 25.62 | -2.419% | 28,205 | -1.756% |
| 2025-10-21 | 26.22 | 26.34 | 26.00 | 26.25 | +0.578% | 19,814 | -4.133% |
| 2025-10-20 | 25.86 | 26.20 | 25.86 | 26.10 | +3.608% | 48,497 | -3.578% |
| 2025-10-17 | 25.37 | 25.54 | 24.91 | 25.20 | -2.534% | 67,093 | -0.099% |
| 2025-10-16 | 26.61 | 26.61 | 25.82 | 25.85 | -1.411% | 70,596 | -2.631% |
| 2025-10-15 | 26.98 | 27.00 | 25.91 | 26.22 | -2.355% | 61,632 | -4.005% |
| 2025-10-14 | 26.50 | 27.08 | 26.08 | 26.85 | +0.160% | 116,017 | -6.266% |
| 2025-10-13 | 26.81 | 26.98 | 26.61 | 26.81 | +1.130% | 65,318 | -6.115% |
| 2025-10-10 | 27.51 | 27.54 | 26.50 | 26.51 | -3.383% | 82,067 | -5.055% |
| 2025-10-09 | 28.01 | 28.18 | 27.41 | 27.44 | -2.076% | 58,031 | -8.267% |
| 2025-10-08 | 28.00 | 28.06 | 27.87 | 28.02 | +1.375% | 77,362 | -10.171% |
| 2025-10-07 | 27.74 | 27.79 | 27.22 | 27.64 | -0.154% | 86,330 | -8.936% |
| 2025-10-06 | 27.61 | 27.74 | 27.45 | 27.68 | +1.774% | 127,113 | -9.076% |
| 2025-10-03 | 27.35 | 27.41 | 26.96 | 27.20 | +1.003% | 132,618 | -7.463% |
| 2025-10-02 | 27.17 | 27.17 | 26.56 | 26.93 | +1.450% | 135,259 | -6.535% |
| 2025-10-01 | 26.25 | 27.07 | 26.00 | 26.55 | +1.575% | 69,702 | -5.180% |
| 2025-09-30 | 26.01 | 26.14 | 25.75 | 26.13 | +1.567% | 151,544 | -3.686% |
| 2025-09-29 | 25.85 | 25.90 | 25.61 | 25.73 | +2.059% | 61,959 | -2.176% |
| 2025-09-26 | 25.13 | 25.23 | 24.94 | 25.21 | 0.000% | 32,379 | -0.162% |