KDEF
PLUS Korea Defense Industry Index ETF
stockNYSEETF
Market OpenOct 5, 2026 12:14:19 PM EDT
44.50USD+0.451%(+0.20)7,014
44.45Bid45.67Ask1.22SpreadKDEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.55 | 44.68 | 44.50 | 44.50 | -0.067% | 7,014 | 0.000% |
| 2026-10-02 | 44.25 | 44.57 | 43.73 | 44.53 | +5.048% | 232,155 | -0.067% |
| 2026-10-01 | 42.11 | 42.39 | 41.69 | 42.39 | +2.416% | 50,157 | +4.978% |
| 2026-09-30 | 42.05 | 42.14 | 41.36 | 41.39 | -1.288% | 6,987 | +7.514% |
| 2026-09-29 | 42.06 | 42.06 | 41.66 | 41.93 | -1.388% | 9,010 | +6.129% |
| 2026-09-28 | 42.67 | 42.70 | 42.00 | 42.52 | +2.402% | 20,997 | +4.657% |
| 2026-09-25 | 40.93 | 41.56 | 40.88 | 41.52 | +3.781% | 135,872 | +7.171% |
| 2026-09-24 | 41.12 | 41.15 | 40.00 | 40.01 | -2.676% | 19,040 | +11.222% |
| 2026-09-23 | 41.91 | 41.99 | 41.03 | 41.11 | -6.077% | 42,923 | +8.246% |
| 2026-09-22 | 42.84 | 44.11 | 42.84 | 43.77 | +1.070% | 50,506 | +1.668% |
| 2026-09-21 | 42.96 | 43.50 | 42.85 | 43.31 | +1.706% | 12,290 | +2.756% |
| 2026-09-18 | 43.12 | 43.12 | 42.32 | 42.58 | -3.359% | 34,036 | +4.509% |
| 2026-09-17 | 43.58 | 44.06 | 43.46 | 44.06 | +6.245% | 27,146 | +0.999% |
| 2026-09-16 | 41.84 | 42.00 | 41.14 | 41.47 | -1.262% | 50,207 | +7.306% |
| 2026-09-15 | 42.53 | 42.53 | 41.84 | 42.00 | -2.394% | 31,161 | +5.952% |
| 2026-09-14 | 43.56 | 43.56 | 42.97 | 43.03 | -0.209% | 10,735 | +3.416% |
| 2026-09-11 | 43.10 | 43.26 | 42.92 | 43.12 | +2.618% | 26,303 | +3.200% |
| 2026-09-10 | 42.45 | 42.64 | 41.99 | 42.02 | -1.408% | 50,785 | +5.902% |
| 2026-09-09 | 42.90 | 43.19 | 42.52 | 42.62 | +1.718% | 48,249 | +4.411% |
| 2026-09-08 | 42.17 | 42.30 | 41.90 | 41.90 | -1.758% | 19,849 | +6.205% |
| 2026-09-04 | 41.74 | 42.65 | 41.59 | 42.65 | +1.912% | 32,507 | +4.338% |
| 2026-09-03 | 41.14 | 41.85 | 40.97 | 41.85 | +3.130% | 34,494 | +6.332% |
| 2026-09-02 | 40.40 | 40.58 | 40.08 | 40.58 | +0.025% | 26,461 | +9.660% |
| 2026-09-01 | 41.00 | 41.22 | 40.27 | 40.57 | -4.248% | 41,036 | +9.687% |
| 2026-08-31 | 42.91 | 42.91 | 42.22 | 42.37 | -3.154% | 42,927 | +5.027% |
| 2026-08-28 | 43.99 | 44.25 | 43.62 | 43.75 | +0.387% | 35,690 | +1.714% |
| 2026-08-27 | 43.70 | 43.70 | 42.96 | 43.58 | +2.021% | 18,903 | +2.108% |
| 2026-08-26 | 42.81 | 43.12 | 42.72 | 42.72 | -0.215% | 18,281 | +4.172% |
| 2026-08-25 | 42.64 | 42.99 | 42.41 | 42.81 | +3.406% | 45,700 | +3.948% |
| 2026-08-24 | 42.15 | 42.36 | 41.11 | 41.40 | +0.608% | 33,152 | +7.488% |
| 2026-08-21 | 41.51 | 41.63 | 41.11 | 41.15 | -5.986% | 76,980 | +8.141% |
| 2026-08-20 | 43.32 | 43.77 | 43.19 | 43.77 | -1.196% | 26,939 | +1.668% |
| 2026-08-19 | 44.66 | 44.69 | 43.85 | 44.30 | +3.723% | 34,893 | +0.451% |
| 2026-08-18 | 43.65 | 43.91 | 42.69 | 42.71 | -6.336% | 81,422 | +4.191% |
| 2026-08-17 | 45.54 | 46.61 | 45.54 | 45.60 | +1.313% | 29,751 | -2.410% |
| 2026-08-14 | 45.40 | 45.82 | 44.86 | 45.01 | -1.081% | 25,729 | -1.129% |
| 2026-08-13 | 45.10 | 46.05 | 45.10 | 45.50 | -0.590% | 32,378 | -2.198% |
| 2026-08-12 | 45.33 | 45.77 | 45.12 | 45.77 | +3.646% | 54,110 | -2.775% |
| 2026-08-11 | 43.58 | 44.16 | 43.53 | 44.16 | -1.758% | 57,350 | +0.770% |
| 2026-08-10 | 44.47 | 45.20 | 44.47 | 44.95 | +4.244% | 64,922 | -1.001% |
| 2026-08-07 | 43.65 | 43.69 | 42.43 | 43.12 | +2.642% | 26,604 | +3.200% |
| 2026-08-06 | 41.76 | 42.84 | 41.60 | 42.01 | +0.986% | 36,342 | +5.927% |
| 2026-08-05 | 41.98 | 42.17 | 41.60 | 41.60 | -1.305% | 37,973 | +6.971% |
| 2026-08-04 | 40.92 | 42.24 | 40.73 | 42.15 | +11.922% | 109,087 | +5.575% |
| 2026-08-03 | 36.89 | 37.92 | 36.24 | 37.66 | +6.040% | 55,255 | +18.163% |
| 2026-07-31 | 36.91 | 37.18 | 35.52 | 35.52 | -5.871% | 50,407 | +25.299% |
| 2026-07-30 | 36.00 | 37.73 | 35.89 | 37.73 | +12.359% | 65,300 | +17.943% |
| 2026-07-29 | 34.38 | 35.56 | 33.17 | 33.58 | -6.592% | 195,513 | +32.519% |
| 2026-07-28 | 35.73 | 36.55 | 34.89 | 35.95 | -1.019% | 150,609 | +23.783% |
| 2026-07-27 | 37.35 | 37.45 | 35.60 | 36.32 | -8.445% | 110,991 | +22.522% |
| 2026-07-24 | 40.74 | 40.75 | 39.67 | 39.67 | -1.856% | 53,406 | +12.175% |
| 2026-07-23 | 39.64 | 40.76 | 39.62 | 40.42 | +5.590% | 47,880 | +10.094% |
| 2026-07-22 | 37.99 | 38.68 | 37.99 | 38.28 | +2.053% | 25,375 | +16.249% |
| 2026-07-21 | 37.39 | 38.02 | 36.95 | 37.51 | +2.291% | 38,498 | +18.635% |
| 2026-07-20 | 36.93 | 37.44 | 36.55 | 36.67 | -3.322% | 70,644 | +21.353% |
| 2026-07-17 | 36.94 | 38.59 | 36.78 | 37.93 | -0.132% | 41,756 | +17.321% |
| 2026-07-16 | 38.22 | 38.40 | 37.27 | 37.98 | +1.011% | 47,139 | +17.167% |
| 2026-07-15 | 38.49 | 38.57 | 36.91 | 37.60 | -1.981% | 83,331 | +18.351% |
| 2026-07-14 | 38.32 | 38.70 | 38.05 | 38.36 | -1.363% | 69,312 | +16.006% |
| 2026-07-13 | 39.90 | 39.99 | 38.89 | 38.89 | -3.928% | 57,806 | +14.425% |
| 2026-07-10 | 40.50 | 40.72 | 39.96 | 40.48 | +2.042% | 38,766 | +9.931% |
| 2026-07-09 | 39.52 | 39.95 | 39.06 | 39.67 | -1.977% | 50,741 | +12.175% |
| 2026-07-08 | 39.33 | 40.47 | 38.91 | 40.47 | -2.482% | 81,883 | +9.958% |
| 2026-07-07 | 41.65 | 42.28 | 41.03 | 41.50 | -5.013% | 63,246 | +7.229% |
| 2026-07-06 | 43.72 | 44.26 | 43.48 | 43.69 | +2.199% | 56,579 | +1.854% |
| 2026-07-02 | 42.66 | 43.99 | 41.71 | 42.75 | +2.863% | 95,129 | +4.094% |
| 2026-07-01 | 41.65 | 42.44 | 41.07 | 41.56 | +2.617% | 55,015 | +7.074% |
| 2026-06-30 | 40.02 | 40.50 | 39.75 | 40.50 | -1.794% | 93,573 | +9.877% |
| 2026-06-29 | 41.26 | 41.30 | 40.32 | 41.24 | +5.879% | 95,379 | +7.905% |
| 2026-06-26 | 38.82 | 39.84 | 38.71 | 38.95 | -3.732% | 73,201 | +14.249% |
| 2026-06-25 | 41.36 | 41.72 | 40.12 | 40.46 | -4.800% | 107,476 | +9.985% |
| 2026-06-24 | 42.67 | 43.26 | 41.77 | 42.50 | +1.070% | 182,824 | +4.706% |
| 2026-06-23 | 42.23 | 43.26 | 42.00 | 42.05 | -7.481% | 100,016 | +5.826% |
| 2026-06-22 | 45.77 | 45.92 | 45.26 | 45.45 | -5.862% | 121,366 | -2.090% |
| 2026-06-18 | 48.39 | 48.74 | 47.80 | 48.28 | -3.652% | 55,510 | -7.829% |
| 2026-06-17 | 51.17 | 51.86 | 50.07 | 50.11 | -3.113% | 69,668 | -11.195% |
| 2026-06-16 | 52.21 | 52.71 | 51.16 | 51.72 | +4.064% | 98,722 | -13.960% |
| 2026-06-15 | 49.31 | 49.70 | 48.64 | 49.70 | +4.357% | 69,008 | -10.463% |
| 2026-06-12 | 47.74 | 48.20 | 46.81 | 47.63 | +1.611% | 91,888 | -6.562% |
| 2026-06-11 | 44.64 | 47.13 | 44.39 | 46.87 | +11.383% | 156,953 | -5.057% |
| 2026-06-10 | 44.19 | 44.96 | 41.71 | 42.08 | +0.310% | 567,359 | +5.751% |
| 2026-06-09 | 42.98 | 42.99 | 40.72 | 41.95 | -1.526% | 83,984 | +6.079% |
| 2026-06-08 | 42.73 | 42.95 | 42.37 | 42.60 | +1.404% | 65,821 | +4.460% |
| 2026-06-05 | 44.29 | 44.34 | 41.88 | 42.01 | -7.792% | 186,560 | +5.927% |
| 2026-06-04 | 45.05 | 45.97 | 44.87 | 45.56 | -0.784% | 95,316 | -2.327% |
| 2026-06-03 | 46.43 | 47.21 | 45.71 | 45.92 | -2.402% | 100,949 | -3.092% |
| 2026-06-02 | 47.04 | 47.47 | 46.81 | 47.05 | -5.711% | 278,943 | -5.420% |
| 2026-06-01 | 49.82 | 50.39 | 49.06 | 49.90 | -0.200% | 177,084 | -10.822% |
| 2026-05-29 | 50.37 | 50.37 | 49.38 | 50.00 | -5.909% | 237,671 | -11.000% |
| 2026-05-28 | 51.65 | 53.47 | 51.42 | 53.14 | -0.487% | 134,370 | -16.259% |
| 2026-05-27 | 53.79 | 54.16 | 52.85 | 53.40 | -3.401% | 96,920 | -16.667% |
| 2026-05-26 | 55.19 | 55.45 | 54.96 | 55.28 | +4.204% | 126,355 | -19.501% |
| 2026-05-22 | 53.75 | 53.89 | 52.73 | 53.05 | +1.512% | 90,253 | -16.117% |
| 2026-05-21 | 52.00 | 52.61 | 51.59 | 52.26 | -0.438% | 142,652 | -14.849% |
| 2026-05-20 | 51.10 | 52.49 | 51.07 | 52.49 | -0.962% | 146,244 | -15.222% |
| 2026-05-19 | 51.57 | 53.83 | 51.40 | 53.00 | -0.151% | 177,740 | -16.038% |
| 2026-05-18 | 53.85 | 54.02 | 52.72 | 53.08 | +0.359% | 208,734 | -16.164% |
| 2026-05-15 | 52.92 | 53.20 | 52.37 | 52.89 | -6.074% | 107,754 | -15.863% |
| 2026-05-14 | 55.98 | 56.39 | 55.81 | 56.31 | +0.482% | 60,273 | -20.973% |
| 2026-05-13 | 55.75 | 56.27 | 55.19 | 56.04 | +0.556% | 71,972 | -20.592% |
| 2026-05-12 | 56.08 | 56.63 | 54.58 | 55.73 | -4.995% | 299,984 | -20.151% |
| 2026-05-11 | 58.70 | 59.35 | 58.16 | 58.66 | -1.693% | 117,460 | -24.139% |
| 2026-05-08 | 59.27 | 59.71 | 58.84 | 59.67 | +2.897% | 104,937 | -25.423% |
| 2026-05-07 | 60.25 | 60.25 | 57.66 | 57.99 | -8.156% | 316,893 | -23.263% |
| 2026-05-06 | 63.38 | 63.39 | 62.34 | 63.14 | -3.308% | 206,064 | -29.522% |
| 2026-05-05 | 64.18 | 65.46 | 63.86 | 65.30 | +3.651% | 156,810 | -31.853% |
| 2026-05-04 | 64.00 | 64.54 | 62.67 | 63.00 | -2.703% | 292,449 | -29.365% |
| 2026-05-01 | 64.30 | 64.82 | 64.14 | 64.75 | +0.341% | 87,616 | -31.274% |
| 2026-04-30 | 63.16 | 64.74 | 62.61 | 64.53 | +3.846% | 183,125 | -31.040% |
| 2026-04-29 | 62.79 | 62.79 | 61.83 | 62.14 | +1.785% | 254,707 | -28.388% |
| 2026-04-28 | 61.17 | 61.70 | 60.75 | 61.05 | -2.336% | 321,666 | -27.109% |
| 2026-04-27 | 62.75 | 62.98 | 62.01 | 62.51 | -1.342% | 59,933 | -28.811% |
| 2026-04-24 | 63.08 | 63.49 | 62.55 | 63.36 | +2.161% | 70,507 | -29.766% |
| 2026-04-23 | 62.91 | 63.16 | 61.06 | 62.02 | -3.320% | 92,003 | -28.249% |
| 2026-04-22 | 63.00 | 64.38 | 63.00 | 64.15 | +8.252% | 188,423 | -30.631% |
| 2026-04-21 | 61.10 | 61.16 | 59.17 | 59.26 | -4.527% | 143,027 | -24.907% |
| 2026-04-20 | 61.68 | 62.20 | 61.52 | 62.07 | 0.000% | 165,795 | -28.307% |
| 2026-04-17 | 61.76 | 62.98 | 61.53 | 62.07 | +1.754% | 84,166 | -28.307% |
| 2026-04-16 | 60.73 | 61.40 | 60.52 | 61.00 | +1.094% | 72,665 | -27.049% |
| 2026-04-15 | 60.02 | 60.42 | 59.62 | 60.34 | -0.806% | 59,060 | -26.251% |
| 2026-04-14 | 61.00 | 61.23 | 60.16 | 60.83 | -1.442% | 290,505 | -26.845% |
| 2026-04-13 | 59.32 | 61.95 | 59.32 | 61.72 | +3.941% | 253,508 | -27.900% |
| 2026-04-10 | 59.63 | 59.77 | 59.01 | 59.38 | +0.815% | 101,936 | -25.059% |
| 2026-04-09 | 58.60 | 59.77 | 58.25 | 58.90 | -0.034% | 217,042 | -24.448% |
| 2026-04-08 | 59.28 | 59.49 | 57.87 | 58.92 | +2.398% | 181,832 | -24.474% |
| 2026-04-07 | 57.10 | 57.87 | 56.00 | 57.54 | -0.346% | 216,933 | -22.662% |
| 2026-04-06 | 57.12 | 57.74 | 56.90 | 57.74 | +0.382% | 181,700 | -22.930% |
| 2026-04-02 | 54.99 | 57.79 | 54.70 | 57.52 | +2.258% | 324,020 | -22.636% |
| 2026-04-01 | 55.50 | 56.83 | 55.27 | 56.25 | +6.676% | 230,789 | -20.889% |
| 2026-03-31 | 50.12 | 52.80 | 50.02 | 52.73 | +2.647% | 154,732 | -15.608% |
| 2026-03-30 | 53.24 | 53.29 | 50.96 | 51.37 | -3.675% | 45,337 | -13.374% |
| 2026-03-27 | 54.00 | 54.34 | 53.18 | 53.33 | -0.744% | 37,683 | -16.557% |
| 2026-03-26 | 55.76 | 56.05 | 53.67 | 53.73 | -4.768% | 140,996 | -17.178% |
| 2026-03-25 | 56.45 | 57.52 | 56.00 | 56.42 | +3.732% | 193,285 | -21.127% |
| 2026-03-24 | 54.12 | 54.89 | 53.78 | 54.39 | -0.621% | 54,481 | -18.183% |
| 2026-03-23 | 54.70 | 55.16 | 53.02 | 54.73 | +4.049% | 117,992 | -18.692% |
| 2026-03-20 | 55.64 | 55.64 | 52.58 | 52.60 | -8.282% | 220,782 | -15.399% |
| 2026-03-19 | 55.59 | 57.49 | 54.88 | 57.35 | +2.228% | 215,267 | -22.406% |
| 2026-03-18 | 57.29 | 58.01 | 56.05 | 56.10 | -6.046% | 201,372 | -20.677% |
| 2026-03-17 | 60.20 | 60.38 | 59.44 | 59.71 | -1.240% | 58,703 | -25.473% |
| 2026-03-16 | 59.87 | 60.99 | 59.83 | 60.46 | +3.280% | 92,218 | -26.398% |
| 2026-03-13 | 59.75 | 60.50 | 58.54 | 58.54 | -1.132% | 79,836 | -23.984% |
| 2026-03-12 | 60.64 | 60.64 | 58.83 | 59.21 | -1.317% | 88,360 | -24.844% |
| 2026-03-11 | 59.62 | 60.61 | 58.95 | 60.00 | -2.025% | 140,892 | -25.833% |
| 2026-03-10 | 61.38 | 62.96 | 60.42 | 61.24 | -4.477% | 220,671 | -27.335% |
| 2026-03-09 | 60.54 | 64.59 | 59.62 | 64.11 | +2.955% | 221,824 | -30.588% |
| 2026-03-06 | 59.00 | 62.49 | 58.52 | 62.27 | +6.901% | 182,351 | -28.537% |
| 2026-03-05 | 59.70 | 60.73 | 56.50 | 58.25 | -1.405% | 267,452 | -23.605% |
| 2026-03-04 | 57.25 | 61.07 | 57.05 | 59.08 | -8.545% | 546,167 | -24.678% |
| 2026-03-03 | 67.27 | 67.41 | 60.51 | 64.60 | +1.877% | 416,962 | -31.115% |
| 2026-03-02 | 61.69 | 63.81 | 61.53 | 63.41 | +4.156% | 294,364 | -29.822% |
| 2026-02-27 | 59.88 | 60.88 | 59.66 | 60.88 | +2.131% | 98,247 | -26.905% |
| 2026-02-26 | 60.13 | 60.52 | 58.18 | 59.61 | -2.199% | 115,764 | -25.348% |
| 2026-02-25 | 60.75 | 61.16 | 60.64 | 60.95 | +1.787% | 90,222 | -26.989% |
| 2026-02-24 | 59.14 | 59.91 | 58.93 | 59.88 | +1.993% | 61,969 | -25.685% |
| 2026-02-23 | 58.90 | 59.50 | 58.37 | 58.71 | -2.556% | 159,334 | -24.204% |
| 2026-02-20 | 58.74 | 60.25 | 58.70 | 60.25 | +5.295% | 102,517 | -26.141% |
| 2026-02-19 | 56.81 | 57.51 | 56.61 | 57.22 | +0.105% | 51,763 | -22.230% |
| 2026-02-18 | 56.29 | 57.33 | 56.16 | 57.16 | +1.690% | 117,873 | -22.148% |
| 2026-02-17 | 56.33 | 56.74 | 55.41 | 56.21 | -1.247% | 39,483 | -20.833% |
| 2026-02-13 | 56.00 | 57.00 | 54.99 | 56.92 | +4.517% | 81,595 | -21.820% |
| 2026-02-12 | 55.55 | 56.09 | 54.19 | 54.46 | -1.962% | 116,477 | -18.289% |
| 2026-02-11 | 54.97 | 55.64 | 54.31 | 55.55 | +0.927% | 52,328 | -19.892% |
| 2026-02-10 | 54.90 | 55.04 | 54.20 | 55.04 | -3.218% | 51,660 | -19.150% |
| 2026-02-09 | 55.74 | 57.00 | 55.59 | 56.87 | +2.468% | 76,243 | -21.751% |
| 2026-02-06 | 54.16 | 55.61 | 54.07 | 55.50 | +2.285% | 79,466 | -19.820% |
| 2026-02-05 | 55.10 | 55.57 | 54.06 | 54.26 | -5.338% | 157,722 | -17.987% |
| 2026-02-04 | 59.45 | 59.45 | 56.97 | 57.32 | -1.224% | 292,209 | -22.366% |
| 2026-02-03 | 58.94 | 59.02 | 57.50 | 58.03 | +3.996% | 83,772 | -23.316% |
| 2026-02-02 | 55.70 | 56.30 | 55.20 | 55.80 | -3.192% | 128,177 | -20.251% |
| 2026-01-30 | 58.23 | 58.80 | 57.27 | 57.64 | -1.873% | 62,871 | -22.797% |
| 2026-01-29 | 59.10 | 59.13 | 57.46 | 58.74 | +2.068% | 58,404 | -24.242% |
| 2026-01-28 | 57.89 | 58.10 | 57.09 | 57.55 | +1.231% | 77,909 | -22.676% |
| 2026-01-27 | 56.13 | 56.98 | 55.90 | 56.85 | -0.385% | 155,936 | -21.724% |
| 2026-01-26 | 56.92 | 57.63 | 56.84 | 57.07 | +0.866% | 102,817 | -22.026% |
| 2026-01-23 | 55.23 | 56.60 | 55.07 | 56.58 | +1.235% | 105,462 | -21.350% |
| 2026-01-22 | 55.83 | 56.35 | 55.47 | 55.89 | -3.087% | 145,720 | -20.379% |
| 2026-01-21 | 57.00 | 57.95 | 56.90 | 57.67 | +2.324% | 116,431 | -22.837% |
| 2026-01-20 | 55.90 | 56.58 | 55.42 | 56.36 | +1.880% | 247,458 | -21.043% |
| 2026-01-16 | 54.90 | 55.38 | 54.50 | 55.32 | -2.434% | 156,974 | -19.559% |
| 2026-01-15 | 56.19 | 56.99 | 55.90 | 56.70 | +3.119% | 119,020 | -21.517% |
| 2026-01-14 | 54.50 | 55.08 | 54.16 | 54.98 | +0.082% | 96,954 | -19.069% |
| 2026-01-13 | 55.14 | 55.31 | 54.60 | 54.94 | +0.807% | 136,860 | -19.003% |
| 2026-01-12 | 53.64 | 54.50 | 53.20 | 54.50 | +1.907% | 167,641 | -18.349% |
| 2026-01-09 | 52.56 | 53.60 | 52.51 | 53.48 | +6.238% | 179,645 | -16.791% |
| 2026-01-08 | 49.79 | 50.42 | 49.50 | 50.34 | +6.495% | 162,800 | -11.601% |
| 2026-01-07 | 47.17 | 47.79 | 47.00 | 47.27 | -2.133% | 107,959 | -5.860% |
| 2026-01-06 | 47.65 | 48.30 | 47.54 | 48.30 | +2.700% | 89,041 | -7.867% |
| 2026-01-05 | 46.56 | 47.29 | 46.52 | 47.03 | +2.618% | 173,043 | -5.380% |
| 2026-01-02 | 45.03 | 45.83 | 44.90 | 45.83 | +4.442% | 50,995 | -2.902% |
| 2025-12-31 | 44.01 | 44.01 | 43.52 | 43.88 | -0.609% | 40,104 | +1.411% |
| 2025-12-30 | 43.79 | 44.16 | 43.77 | 44.15 | -6.561% | 41,084 | +0.793% |
| 2025-12-29 | 47.10 | 47.34 | 46.69 | 47.25 | +4.144% | 77,964 | -5.820% |
| 2025-12-26 | 45.07 | 45.37 | 44.90 | 45.37 | -0.896% | 18,038 | -1.918% |
| 2025-12-24 | 45.92 | 46.00 | 45.75 | 45.78 | -1.464% | 38,222 | -2.796% |
| 2025-12-23 | 45.44 | 46.55 | 45.44 | 46.46 | +2.947% | 37,945 | -4.219% |
| 2025-12-22 | 44.99 | 45.15 | 44.87 | 45.13 | +1.347% | 10,512 | -1.396% |
| 2025-12-19 | 43.80 | 44.53 | 43.80 | 44.53 | +3.513% | 12,242 | -0.067% |
| 2025-12-18 | 43.17 | 43.35 | 42.95 | 43.02 | +1.555% | 14,156 | +3.443% |
| 2025-12-17 | 43.42 | 43.42 | 42.36 | 42.36 | -2.531% | 28,772 | +5.052% |
| 2025-12-16 | 43.64 | 43.84 | 43.34 | 43.46 | -2.774% | 28,837 | +2.393% |
| 2025-12-15 | 45.01 | 45.17 | 44.70 | 44.70 | -0.067% | 50,754 | -0.447% |
| 2025-12-12 | 44.91 | 45.02 | 44.40 | 44.73 | +3.041% | 12,486 | -0.514% |
| 2025-12-11 | 43.26 | 43.47 | 43.13 | 43.41 | -1.765% | 13,799 | +2.511% |
| 2025-12-10 | 43.42 | 44.19 | 43.39 | 44.19 | +0.091% | 9,234 | +0.702% |
| 2025-12-09 | 44.07 | 44.48 | 43.97 | 44.15 | +1.007% | 29,322 | +0.793% |
| 2025-12-08 | 43.92 | 43.92 | 43.47 | 43.71 | +3.333% | 58,271 | +1.807% |
| 2025-12-05 | 42.07 | 42.63 | 42.03 | 42.30 | +3.676% | 88,374 | +5.201% |
| 2025-12-04 | 41.11 | 41.24 | 40.80 | 40.80 | -1.378% | 26,971 | +9.069% |
| 2025-12-03 | 41.15 | 41.49 | 41.02 | 41.37 | +2.936% | 22,317 | +7.566% |
| 2025-12-02 | 40.38 | 40.45 | 40.09 | 40.19 | +1.953% | 15,996 | +10.724% |
| 2025-12-01 | 39.57 | 39.89 | 39.33 | 39.42 | -3.074% | 27,228 | +12.887% |
| 2025-11-28 | 40.69 | 40.96 | 40.49 | 40.67 | +0.222% | 59,907 | +9.417% |
| 2025-11-26 | 40.26 | 40.89 | 40.16 | 40.58 | +1.172% | 51,259 | +9.660% |
| 2025-11-25 | 39.87 | 40.15 | 39.55 | 40.11 | +0.200% | 51,177 | +10.945% |
| 2025-11-24 | 39.58 | 40.15 | 39.48 | 40.03 | -1.014% | 59,486 | +11.167% |
| 2025-11-21 | 40.14 | 40.64 | 38.91 | 40.44 | +0.273% | 52,407 | +10.040% |
| 2025-11-20 | 41.88 | 42.12 | 40.33 | 40.33 | -1.826% | 91,855 | +10.340% |
| 2025-11-19 | 41.12 | 41.59 | 40.96 | 41.08 | -2.027% | 66,487 | +8.325% |
| 2025-11-18 | 41.83 | 42.21 | 41.59 | 41.93 | -2.329% | 36,881 | +6.129% |
| 2025-11-17 | 43.32 | 43.76 | 42.87 | 42.93 | -1.265% | 26,272 | +3.657% |
| 2025-11-14 | 42.70 | 43.73 | 42.55 | 43.48 | +3.058% | 94,695 | +2.346% |
| 2025-11-13 | 42.85 | 42.85 | 41.88 | 42.19 | -0.893% | 104,074 | +5.475% |
| 2025-11-12 | 42.68 | 42.84 | 42.33 | 42.57 | -0.073% | 203,264 | +4.534% |
| 2025-11-11 | 42.55 | 42.69 | 42.33 | 42.60 | -2.780% | 15,215 | +4.458% |
| 2025-11-10 | 43.54 | 43.85 | 43.43 | 43.82 | +4.034% | 43,232 | +1.554% |
| 2025-11-07 | 42.26 | 42.31 | 41.50 | 42.12 | -4.055% | 56,852 | +5.651% |
| 2025-11-06 | 44.30 | 44.44 | 43.69 | 43.90 | -3.005% | 63,450 | +1.367% |
| 2025-11-05 | 44.87 | 45.44 | 44.81 | 45.26 | -4.836% | 60,805 | -1.679% |
| 2025-11-04 | 47.64 | 47.99 | 47.35 | 47.56 | -4.306% | 20,360 | -6.434% |
| 2025-11-03 | 49.57 | 49.77 | 49.17 | 49.70 | +2.644% | 46,665 | -10.463% |
| 2025-10-31 | 48.06 | 48.42 | 47.97 | 48.42 | +0.980% | 26,240 | -8.096% |
| 2025-10-30 | 47.99 | 48.08 | 47.73 | 47.95 | -1.500% | 19,408 | -7.195% |
| 2025-10-29 | 48.57 | 49.08 | 48.25 | 48.68 | +0.766% | 292,254 | -8.587% |
| 2025-10-28 | 48.29 | 48.56 | 48.03 | 48.31 | -1.126% | 29,853 | -7.887% |
| 2025-10-27 | 48.94 | 48.94 | 48.66 | 48.86 | +1.432% | 51,805 | -8.923% |
| 2025-10-24 | 47.89 | 48.18 | 47.79 | 48.17 | -1.352% | 27,812 | -7.619% |
| 2025-10-23 | 48.17 | 48.85 | 48.15 | 48.83 | +2.498% | 35,408 | -8.867% |
| 2025-10-22 | 47.71 | 48.13 | 47.24 | 47.64 | +2.474% | 43,524 | -6.591% |
| 2025-10-21 | 46.40 | 46.80 | 46.33 | 46.49 | +0.912% | 65,512 | -4.280% |
| 2025-10-20 | 46.02 | 46.41 | 45.96 | 46.07 | +3.949% | 38,738 | -3.408% |
| 2025-10-17 | 44.48 | 44.60 | 44.20 | 44.32 | -2.773% | 32,168 | +0.406% |
| 2025-10-16 | 45.71 | 46.05 | 45.38 | 45.58 | -0.926% | 33,802 | -2.378% |
| 2025-10-15 | 46.02 | 46.17 | 45.73 | 46.01 | +2.422% | 28,422 | -3.282% |
| 2025-10-14 | 44.42 | 45.17 | 44.42 | 44.92 | -2.871% | 46,816 | -0.939% |
| 2025-10-13 | 46.20 | 46.42 | 46.04 | 46.25 | +1.448% | 35,913 | -3.784% |
| 2025-10-10 | 47.41 | 47.42 | 45.56 | 45.59 | -6.424% | 73,799 | -2.391% |
| 2025-10-09 | 49.41 | 49.43 | 48.59 | 48.72 | -1.096% | 18,297 | -8.662% |
| 2025-10-08 | 49.12 | 49.44 | 49.04 | 49.26 | +0.203% | 23,342 | -9.663% |
| 2025-10-07 | 49.73 | 49.75 | 49.12 | 49.16 | -1.542% | 16,128 | -9.479% |
| 2025-10-06 | 49.75 | 49.97 | 49.73 | 49.93 | +1.566% | 33,486 | -10.875% |
| 2025-10-03 | 49.43 | 49.53 | 49.14 | 49.16 | -0.365% | 41,949 | -9.479% |
| 2025-10-02 | 49.37 | 49.51 | 49.08 | 49.34 | -1.162% | 30,535 | -9.809% |
| 2025-10-01 | 49.46 | 49.92 | 49.37 | 49.92 | +0.503% | 38,680 | -10.857% |
| 2025-09-30 | 49.17 | 49.74 | 49.17 | 49.67 | +3.221% | 31,991 | -10.409% |
| 2025-09-29 | 48.02 | 48.31 | 48.02 | 48.12 | +0.250% | 25,974 | -7.523% |
| 2025-09-26 | 47.30 | 48.00 | 47.23 | 48.00 | -1.336% | 24,263 | -7.292% |
| 2025-09-25 | 48.16 | 48.65 | 47.88 | 48.65 | -1.856% | 70,274 | -8.530% |
| 2025-09-24 | 49.36 | 49.69 | 49.30 | 49.57 | +0.916% | 24,269 | -10.228% |
| 2025-09-23 | 48.62 | 49.23 | 48.58 | 49.12 | -0.687% | 23,346 | -9.406% |
| 2025-09-22 | 48.81 | 49.49 | 48.64 | 49.46 | -0.343% | 29,036 | -10.028% |
| 2025-09-19 | 49.17 | 49.77 | 49.17 | 49.63 | +0.813% | 41,672 | -10.336% |
| 2025-09-18 | 48.85 | 49.23 | 48.58 | 49.23 | -2.186% | 42,248 | -9.608% |
| 2025-09-17 | 49.73 | 50.51 | 49.73 | 50.33 | -1.062% | 31,387 | -11.584% |
| 2025-09-16 | 49.90 | 50.87 | 49.78 | 50.87 | +3.352% | 31,978 | -12.522% |
| 2025-09-15 | 49.00 | 49.44 | 48.72 | 49.22 | +1.401% | 29,061 | -9.590% |
| 2025-09-12 | 48.46 | 48.65 | 48.30 | 48.54 | -1.221% | 46,242 | -8.323% |
| 2025-09-11 | 48.46 | 49.34 | 48.46 | 49.14 | +3.518% | 48,202 | -9.442% |
| 2025-09-10 | 47.32 | 47.56 | 47.19 | 47.47 | +3.533% | 29,525 | -6.257% |
| 2025-09-09 | 45.71 | 45.90 | 45.61 | 45.85 | -0.972% | 29,242 | -2.944% |
| 2025-09-08 | 46.13 | 46.33 | 46.08 | 46.30 | +2.095% | 21,098 | -3.888% |
| 2025-09-05 | 45.48 | 45.48 | 45.18 | 45.35 | +1.137% | 17,890 | -1.874% |
| 2025-09-04 | 44.86 | 44.86 | 44.52 | 44.84 | -0.775% | 26,497 | -0.758% |
| 2025-09-03 | 45.00 | 45.21 | 44.94 | 45.19 | +1.825% | 31,494 | -1.527% |
| 2025-09-02 | 43.76 | 44.43 | 43.76 | 44.38 | +3.789% | 39,070 | +0.270% |
| 2025-08-29 | 42.45 | 42.76 | 42.31 | 42.76 | +0.730% | 22,364 | +4.069% |
| 2025-08-28 | 42.18 | 42.46 | 42.17 | 42.45 | +2.660% | 15,490 | +4.829% |
| 2025-08-27 | 40.91 | 41.38 | 40.88 | 41.35 | +0.097% | 17,076 | +7.618% |
| 2025-08-26 | 41.20 | 41.49 | 41.17 | 41.31 | -0.015% | 23,586 | +7.722% |
| 2025-08-25 | 41.40 | 41.50 | 41.30 | 41.32 | -0.275% | 20,669 | +7.706% |
| 2025-08-22 | 40.65 | 41.56 | 40.65 | 41.43 | +6.040% | 39,543 | +7.410% |
| 2025-08-21 | 39.07 | 39.22 | 39.05 | 39.07 | +2.789% | 19,268 | +13.898% |
| 2025-08-20 | 38.32 | 38.33 | 37.80 | 38.01 | -0.964% | 39,407 | +17.074% |
| 2025-08-19 | 38.94 | 38.94 | 38.38 | 38.38 | -5.491% | 88,616 | +15.946% |
| 2025-08-18 | 40.69 | 40.73 | 40.61 | 40.61 | -0.466% | 16,511 | +9.579% |
| 2025-08-15 | 41.03 | 41.04 | 40.73 | 40.80 | +0.320% | 16,021 | +9.069% |
| 2025-08-14 | 40.83 | 40.90 | 40.60 | 40.67 | -0.489% | 33,203 | +9.417% |
| 2025-08-13 | 41.04 | 41.16 | 40.81 | 40.87 | +2.073% | 7,797 | +8.882% |
| 2025-08-12 | 40.00 | 40.25 | 39.85 | 40.04 | -0.274% | 12,893 | +11.139% |
| 2025-08-11 | 40.45 | 40.45 | 40.13 | 40.15 | -2.240% | 36,999 | +10.834% |
| 2025-08-08 | 40.94 | 41.12 | 40.90 | 41.07 | -3.682% | 30,146 | +8.352% |
| 2025-08-07 | 42.75 | 43.14 | 42.57 | 42.64 | -0.070% | 42,344 | +4.362% |
| 2025-08-06 | 42.39 | 42.79 | 42.39 | 42.67 | -0.280% | 4,388 | +4.289% |
| 2025-08-05 | 42.79 | 42.93 | 42.70 | 42.79 | +0.848% | 37,819 | +3.996% |
| 2025-08-04 | 42.43 | 42.76 | 42.32 | 42.43 | +2.414% | 21,669 | +4.879% |
| 2025-08-01 | 41.70 | 41.78 | 41.34 | 41.43 | -2.815% | 28,275 | +7.410% |
| 2025-07-31 | 42.77 | 42.86 | 42.60 | 42.63 | +0.947% | 13,759 | +4.387% |
| 2025-07-30 | 42.34 | 42.71 | 42.08 | 42.23 | -1.539% | 38,126 | +5.375% |
| 2025-07-29 | 43.00 | 43.33 | 42.89 | 42.89 | +2.498% | 22,328 | +3.754% |
| 2025-07-28 | 42.04 | 42.08 | 41.79 | 41.84 | -0.465% | 12,853 | +6.346% |
| 2025-07-25 | 42.20 | 42.20 | 41.88 | 42.04 | +1.546% | 9,751 | +5.852% |
| 2025-07-24 | 41.46 | 41.99 | 41.40 | 41.40 | -0.839% | 94,216 | +7.488% |
| 2025-07-23 | 42.05 | 42.05 | 41.43 | 41.75 | +1.066% | 20,303 | +6.586% |
| 2025-07-22 | 41.39 | 42.14 | 41.00 | 41.31 | -2.086% | 41,587 | +7.722% |
| 2025-07-21 | 41.80 | 42.33 | 41.72 | 42.19 | +2.602% | 13,379 | +5.475% |
| 2025-07-18 | 41.47 | 41.50 | 41.01 | 41.12 | -1.568% | 169,340 | +8.220% |
| 2025-07-17 | 41.23 | 41.79 | 41.23 | 41.77 | +1.544% | 7,902 | +6.523% |
| 2025-07-16 | 41.09 | 41.21 | 40.51 | 41.14 | +0.784% | 15,467 | +8.167% |
| 2025-07-15 | 40.50 | 41.30 | 40.50 | 40.82 | +2.101% | 11,525 | +9.015% |
| 2025-07-14 | 39.67 | 40.27 | 39.54 | 39.98 | +0.577% | 31,572 | +11.306% |
| 2025-07-11 | 39.86 | 40.13 | 39.65 | 39.75 | -2.092% | 11,774 | +11.948% |
| 2025-07-10 | 40.91 | 41.21 | 40.60 | 40.60 | -0.221% | 202,565 | +9.606% |
| 2025-07-09 | 40.49 | 40.77 | 40.11 | 40.69 | +4.440% | 168,392 | +9.363% |
| 2025-07-08 | 39.13 | 39.20 | 38.50 | 38.96 | +1.990% | 20,351 | +14.220% |
| 2025-07-07 | 39.50 | 39.50 | 38.18 | 38.20 | -4.020% | 71,585 | +16.492% |
| 2025-07-03 | 39.98 | 40.23 | 39.75 | 39.80 | -2.499% | 24,673 | +11.809% |
| 2025-07-02 | 40.95 | 40.95 | 40.58 | 40.82 | -1.496% | 26,814 | +9.015% |
| 2025-07-01 | 41.98 | 41.98 | 40.88 | 41.44 | +0.363% | 21,444 | +7.384% |
| 2025-06-30 | 41.55 | 41.69 | 41.12 | 41.29 | -0.621% | 33,005 | +7.774% |
| 2025-06-27 | 43.82 | 43.82 | 41.42 | 41.55 | -2.759% | 76,241 | +7.105% |
| 2025-06-26 | 41.65 | 42.76 | 41.10 | 42.73 | +3.932% | 54,877 | +4.151% |
| 2025-06-25 | 40.89 | 41.33 | 40.48 | 41.11 | -2.552% | 40,969 | +8.246% |
| 2025-06-24 | 42.06 | 42.29 | 41.50 | 42.19 | -2.119% | 40,408 | +5.484% |
| 2025-06-23 | 42.55 | 43.24 | 42.10 | 43.10 | +2.035% | 24,952 | +3.249% |
| 2025-06-20 | 43.00 | 43.40 | 41.90 | 42.24 | +3.125% | 28,489 | +5.350% |
| 2025-06-18 | 41.37 | 41.41 | 40.94 | 40.96 | -0.534% | 18,520 | +8.643% |
| 2025-06-17 | 41.80 | 41.80 | 40.75 | 41.18 | -3.151% | 54,898 | +8.062% |
| 2025-06-16 | 42.48 | 42.89 | 42.33 | 42.52 | +3.961% | 39,931 | +4.657% |
| 2025-06-13 | 41.21 | 41.21 | 40.40 | 40.90 | +2.919% | 70,690 | +8.802% |
| 2025-06-12 | 39.72 | 40.10 | 39.56 | 39.74 | +3.167% | 69,353 | +11.978% |
| 2025-06-11 | 38.42 | 38.89 | 38.00 | 38.52 | +0.785% | 40,060 | +15.524% |
| 2025-06-10 | 38.27 | 38.64 | 37.66 | 38.22 | +4.142% | 34,560 | +16.431% |
| 2025-06-09 | 36.49 | 36.85 | 36.28 | 36.70 | -0.730% | 36,925 | +21.253% |
| 2025-06-06 | 38.25 | 38.25 | 36.44 | 36.97 | -0.054% | 16,120 | +20.368% |
| 2025-06-05 | 37.35 | 37.35 | 36.70 | 36.99 | +2.750% | 40,404 | +20.303% |
| 2025-06-04 | 35.63 | 36.27 | 35.63 | 36.00 | +3.242% | 35,484 | +23.611% |
| 2025-06-03 | 34.89 | 35.00 | 34.61 | 34.87 | +0.583% | 18,460 | +27.618% |
| 2025-06-02 | 34.01 | 34.82 | 34.01 | 34.67 | +3.362% | 12,839 | +28.362% |
| 2025-05-30 | 33.77 | 33.83 | 33.32 | 33.54 | -2.212% | 13,543 | +32.677% |
| 2025-05-29 | 34.15 | 34.46 | 34.01 | 34.30 | +2.446% | 8,463 | +29.742% |
| 2025-05-28 | 33.30 | 33.70 | 33.26 | 33.48 | -1.962% | 17,218 | +32.915% |
| 2025-05-27 | 35.10 | 35.10 | 33.73 | 34.15 | +3.894% | 28,015 | +30.307% |
| 2025-05-23 | 32.79 | 32.94 | 32.43 | 32.87 | +1.916% | 18,737 | +35.382% |
| 2025-05-22 | 32.49 | 32.49 | 31.85 | 32.25 | -0.946% | 7,288 | +37.976% |
| 2025-05-21 | 32.68 | 33.29 | 32.52 | 32.56 | +2.567% | 26,676 | +36.671% |
| 2025-05-20 | 31.89 | 31.95 | 31.52 | 31.75 | -0.638% | 8,822 | +40.179% |
| 2025-05-19 | 32.29 | 32.29 | 31.51 | 31.95 | -0.810% | 16,985 | +39.284% |
| 2025-05-16 | 32.00 | 32.34 | 32.00 | 32.21 | +1.769% | 12,451 | +38.156% |
| 2025-05-15 | 31.98 | 32.14 | 31.40 | 31.65 | +0.476% | 13,099 | +40.600% |
| 2025-05-14 | 31.66 | 31.92 | 31.35 | 31.50 | +3.551% | 9,494 | +41.270% |
| 2025-05-13 | 30.45 | 30.66 | 30.05 | 30.42 | -0.954% | 10,491 | +46.286% |
| 2025-05-12 | 31.99 | 31.99 | 30.16 | 30.71 | -6.363% | 35,728 | +44.891% |
| 2025-05-09 | 32.89 | 32.90 | 32.43 | 32.80 | +2.789% | 13,555 | +35.671% |
| 2025-05-08 | 32.24 | 32.34 | 31.73 | 31.91 | +0.472% | 14,228 | +39.455% |
| 2025-05-07 | 31.80 | 32.18 | 31.65 | 31.76 | +1.893% | 23,881 | +40.113% |
| 2025-05-06 | 30.76 | 31.32 | 30.67 | 31.17 | -0.064% | 15,954 | +42.765% |
| 2025-05-05 | 31.14 | 31.27 | 30.83 | 31.19 | +1.710% | 22,575 | +42.674% |
| 2025-05-02 | 30.76 | 30.92 | 30.42 | 30.67 | +5.561% | 12,836 | +45.114% |
| 2025-05-01 | 29.11 | 29.81 | 28.96 | 29.05 | -0.786% | 9,355 | +53.184% |
| 2025-04-30 | 29.54 | 29.65 | 29.08 | 29.28 | +0.171% | 8,230 | +51.981% |
| 2025-04-29 | 29.69 | 29.73 | 29.10 | 29.23 | -1.718% | 11,356 | +52.241% |
| 2025-04-28 | 29.69 | 29.85 | 29.36 | 29.74 | -0.664% | 13,062 | +49.625% |
| 2025-04-25 | 29.65 | 30.05 | 29.34 | 29.94 | +0.893% | 17,004 | +48.631% |
| 2025-04-24 | 29.38 | 29.72 | 29.38 | 29.68 | +1.634% | 11,359 | +49.958% |
| 2025-04-23 | 29.44 | 29.60 | 29.04 | 29.20 | -1.921% | 13,775 | +52.408% |
| 2025-04-22 | 29.51 | 29.80 | 29.50 | 29.77 | +3.620% | 14,373 | +49.479% |
| 2025-04-21 | 28.98 | 29.11 | 28.51 | 28.73 | -1.507% | 25,273 | +54.890% |
| 2025-04-17 | 29.31 | 29.49 | 29.00 | 29.17 | +4.401% | 41,598 | +52.556% |
| 2025-04-16 | 28.02 | 28.52 | 27.90 | 27.94 | -0.534% | 6,507 | +59.270% |
| 2025-04-15 | 28.02 | 28.09 | 27.43 | 28.09 | 0.000% | 27,365 | +58.419% |