KPRO
KraneShares 100% KWEB Defined Outcome January 2027 ETF
stockNYSEETF
At CloseOct 2, 2026
26.28USD-0.266%(-0.07)19
After-hoursOct 2, 2026 4:10:30 PM EDT
26.28USD0.000%(0.00)
KPRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.28 | 26.28 | 26.28 | 26.28 | -0.266% | 19 | 0.000% |
| 2026-10-01 | 26.35 | 26.35 | 26.35 | 26.35 | -0.093% | 13 | -0.266% |
| 2026-09-30 | 26.38 | 26.38 | 26.38 | 26.38 | +0.009% | 23 | -0.358% |
| 2026-09-29 | 26.38 | 26.38 | 26.38 | 26.38 | -0.105% | 16 | -0.349% |
| 2026-09-28 | 26.40 | 26.40 | 26.40 | 26.40 | +0.039% | 36 | -0.453% |
| 2026-09-25 | 26.39 | 26.39 | 26.39 | 26.39 | -0.152% | 12 | -0.415% |
| 2026-09-24 | 26.43 | 26.43 | 26.43 | 26.43 | -0.108% | 17 | -0.566% |
| 2026-09-23 | 26.46 | 26.46 | 26.46 | 26.46 | -0.235% | 12 | -0.674% |
| 2026-09-22 | 26.53 | 26.53 | 26.53 | 26.53 | +0.053% | 12 | -0.907% |
| 2026-09-21 | 26.24 | 26.51 | 26.24 | 26.51 | +0.250% | 424 | -0.855% |
| 2026-09-18 | 26.53 | 26.53 | 26.45 | 26.45 | +0.230% | 334 | -0.607% |
| 2026-09-17 | 26.38 | 26.38 | 26.38 | 26.38 | +0.111% | 12 | -0.378% |
| 2026-09-16 | 26.36 | 26.36 | 26.36 | 26.36 | -0.076% | 13 | -0.267% |
| 2026-09-15 | 26.38 | 26.38 | 26.38 | 26.38 | +0.209% | 13 | -0.343% |
| 2026-09-14 | 26.32 | 26.32 | 26.32 | 26.32 | -0.284% | 117 | -0.134% |
| 2026-09-11 | 26.39 | 26.39 | 26.39 | 26.39 | +0.001% | 67 | -0.418% |
| 2026-09-10 | 26.39 | 26.39 | 26.39 | 26.39 | -0.189% | 13 | -0.417% |
| 2026-09-09 | 26.44 | 26.44 | 26.44 | 26.44 | -0.058% | 15 | -0.605% |
| 2026-09-08 | 26.46 | 26.46 | 26.46 | 26.46 | -0.614% | 114 | -0.663% |
| 2026-09-04 | 26.62 | 26.62 | 26.62 | 26.62 | +0.335% | 13 | -1.273% |
| 2026-09-03 | 26.53 | 26.53 | 26.53 | 26.53 | -0.078% | 22 | -0.942% |
| 2026-09-02 | 26.56 | 26.56 | 26.56 | 26.56 | -0.073% | 14 | -1.019% |
| 2026-09-01 | 26.57 | 26.57 | 26.57 | 26.57 | -0.202% | 31 | -1.092% |
| 2026-08-31 | 26.63 | 26.63 | 26.63 | 26.63 | -0.285% | 17 | -1.292% |
| 2026-08-28 | 26.70 | 26.70 | 26.70 | 26.70 | +0.074% | 16 | -1.573% |
| 2026-08-27 | 26.68 | 26.68 | 26.68 | 26.68 | -0.113% | 14 | -1.500% |
| 2026-08-26 | 26.71 | 26.71 | 26.71 | 26.71 | -0.149% | 13 | -1.611% |
| 2026-08-25 | 26.75 | 26.75 | 26.75 | 26.75 | +0.100% | 14 | -1.758% |
| 2026-08-24 | 26.73 | 26.73 | 26.73 | 26.73 | -0.268% | 20 | -1.659% |
| 2026-08-21 | 26.80 | 26.80 | 26.80 | 26.80 | +0.096% | 13 | -1.923% |
| 2026-08-20 | 26.77 | 26.77 | 26.77 | 26.77 | -0.502% | 17 | -1.829% |
| 2026-08-19 | 26.91 | 26.91 | 26.91 | 26.91 | +0.336% | 117 | -2.322% |
| 2026-08-18 | 26.82 | 26.82 | 26.82 | 26.82 | -0.096% | 12 | -1.994% |
| 2026-08-17 | 26.85 | 26.85 | 26.85 | 26.85 | -0.092% | 14 | -2.088% |
| 2026-08-14 | 26.87 | 26.87 | 26.87 | 26.87 | -0.147% | 13 | -2.178% |
| 2026-08-13 | 26.91 | 26.91 | 26.91 | 26.91 | -0.517% | 19 | -2.322% |
| 2026-08-12 | 26.94 | 27.05 | 26.94 | 27.05 | +0.034% | 223 | -2.827% |
| 2026-08-11 | 27.04 | 27.05 | 27.04 | 27.04 | -1.277% | 1,025 | -2.794% |
| 2026-08-10 | 27.39 | 27.39 | 27.39 | 27.39 | +0.404% | 15 | -4.035% |
| 2026-08-07 | 27.28 | 27.28 | 27.28 | 27.28 | +0.186% | 18 | -3.648% |
| 2026-08-06 | 27.14 | 27.23 | 27.14 | 27.23 | -0.131% | 121 | -3.468% |
| 2026-08-05 | 27.32 | 27.32 | 27.17 | 27.26 | -0.274% | 640 | -3.595% |
| 2026-08-04 | 27.24 | 27.34 | 27.24 | 27.34 | +0.071% | 1,413 | -3.859% |
| 2026-08-03 | 27.30 | 27.39 | 27.28 | 27.32 | +0.515% | 1,935 | -3.790% |
| 2026-07-31 | 27.19 | 27.19 | 27.16 | 27.18 | -0.028% | 1,734 | -3.294% |
| 2026-07-30 | 27.19 | 27.19 | 27.19 | 27.19 | +0.103% | 14 | -3.321% |
| 2026-07-29 | 27.11 | 27.16 | 27.11 | 27.16 | +0.425% | 364 | -3.222% |
| 2026-07-28 | 26.93 | 27.04 | 26.93 | 27.04 | +0.222% | 1,223 | -2.811% |
| 2026-07-27 | 26.89 | 26.98 | 26.89 | 26.98 | +0.484% | 1,240 | -2.595% |
| 2026-07-24 | 26.78 | 26.86 | 26.76 | 26.86 | 0.000% | 2,724 | -2.124% |
| 2026-07-23 | 26.79 | 26.86 | 26.76 | 26.86 | -0.131% | 2,233 | -2.124% |
| 2026-07-22 | 26.83 | 26.89 | 26.82 | 26.89 | -0.470% | 2,039 | -2.252% |
| 2026-07-21 | 27.02 | 27.05 | 27.01 | 27.02 | -0.245% | 880 | -2.711% |
| 2026-07-20 | 26.96 | 27.08 | 26.95 | 27.08 | +0.439% | 3,767 | -2.949% |
| 2026-07-17 | 26.96 | 26.96 | 26.96 | 26.96 | -0.424% | 10 | -2.523% |
| 2026-07-16 | 27.08 | 27.08 | 27.08 | 27.08 | +0.283% | 19 | -2.936% |
| 2026-07-15 | 26.95 | 27.00 | 26.93 | 27.00 | +0.553% | 2,030 | -2.662% |
| 2026-07-14 | 26.85 | 26.85 | 26.85 | 26.85 | +0.037% | 11 | -2.123% |
| 2026-07-13 | 26.84 | 26.84 | 26.84 | 26.84 | -0.147% | 18 | -2.087% |
| 2026-07-10 | 26.88 | 26.88 | 26.88 | 26.88 | -0.039% | 12 | -2.231% |
| 2026-07-09 | 26.78 | 26.89 | 26.78 | 26.89 | +0.003% | 122 | -2.269% |
| 2026-07-08 | 26.89 | 26.89 | 26.89 | 26.89 | +0.633% | 19 | -2.266% |
| 2026-07-07 | 26.72 | 26.72 | 26.72 | 26.72 | -0.132% | 11 | -1.648% |
| 2026-07-06 | 26.76 | 26.76 | 26.76 | 26.76 | +0.226% | 11 | -1.777% |
| 2026-07-02 | 26.70 | 26.70 | 26.70 | 26.70 | -0.053% | 10 | -1.555% |
| 2026-07-01 | 26.71 | 26.71 | 26.71 | 26.71 | +0.416% | 4 | -1.607% |
| 2026-06-30 | 26.60 | 26.60 | 26.60 | 26.60 | +0.183% | 14 | -1.198% |
| 2026-06-29 | 26.55 | 26.55 | 26.55 | 26.55 | +0.150% | 20 | -1.017% |
| 2026-06-26 | 26.42 | 26.51 | 26.41 | 26.51 | +0.263% | 2,007 | -0.868% |
| 2026-06-25 | 26.36 | 26.45 | 26.35 | 26.45 | -0.414% | 1,004 | -0.607% |
| 2026-06-24 | 26.56 | 26.56 | 26.56 | 26.56 | -0.075% | 5 | -1.019% |
| 2026-06-23 | 26.47 | 26.57 | 26.45 | 26.57 | -0.113% | 2,005 | -1.093% |
| 2026-06-22 | 26.52 | 26.61 | 26.51 | 26.61 | -0.223% | 2,005 | -1.204% |
| 2026-06-18 | 26.66 | 26.66 | 26.66 | 26.66 | -0.039% | 6 | -1.425% |
| 2026-06-17 | 26.70 | 26.77 | 26.68 | 26.68 | -0.373% | 3,315 | -1.464% |
| 2026-06-16 | 26.77 | 26.77 | 26.77 | 26.77 | -0.427% | 5 | -1.831% |
| 2026-06-15 | 26.89 | 26.89 | 26.89 | 26.89 | +0.018% | 4 | -2.250% |
| 2026-06-12 | 26.88 | 26.88 | 26.88 | 26.88 | +0.074% | 5 | -2.232% |
| 2026-06-11 | 26.77 | 26.86 | 26.76 | 26.86 | +0.112% | 505 | -2.160% |
| 2026-06-10 | 26.80 | 26.83 | 26.77 | 26.83 | +0.299% | 1,930 | -2.051% |
| 2026-06-09 | 26.75 | 26.75 | 26.75 | 26.75 | +0.261% | 5 | -1.758% |
| 2026-06-08 | 26.82 | 26.82 | 26.54 | 26.69 | -0.166% | 103,182 | -1.501% |
| 2026-06-05 | 26.83 | 26.83 | 26.73 | 26.73 | -0.504% | 313 | -1.664% |
| 2026-06-04 | 26.86 | 26.86 | 26.86 | 26.86 | -0.056% | 5 | -2.160% |
| 2026-06-03 | 26.88 | 26.88 | 26.88 | 26.88 | -0.848% | 4 | -2.215% |
| 2026-06-02 | 27.21 | 27.21 | 27.11 | 27.11 | +0.642% | 3,170 | -3.044% |
| 2026-06-01 | 26.90 | 26.94 | 26.90 | 26.94 | +0.218% | 355 | -2.422% |
| 2026-05-29 | 26.95 | 26.95 | 26.88 | 26.88 | -0.011% | 264 | -2.209% |
| 2026-05-28 | 26.92 | 26.92 | 26.88 | 26.88 | -0.125% | 105 | -2.220% |
| 2026-05-27 | 26.91 | 26.91 | 26.91 | 26.91 | -0.222% | 38 | -2.342% |
| 2026-05-26 | 26.97 | 27.06 | 26.85 | 26.97 | +0.262% | 40,491 | -2.559% |
| 2026-05-22 | 26.90 | 26.90 | 26.90 | 26.90 | -0.393% | 57 | -2.304% |
| 2026-05-21 | 27.01 | 27.01 | 27.01 | 27.01 | -0.331% | 96 | -2.688% |
| 2026-05-20 | 27.10 | 27.10 | 27.10 | 27.10 | -0.183% | 5 | -3.010% |
| 2026-05-19 | 27.21 | 27.21 | 27.15 | 27.15 | +0.110% | 565 | -3.187% |
| 2026-05-18 | 27.13 | 27.21 | 27.12 | 27.12 | -0.366% | 1,037 | -3.080% |
| 2026-05-15 | 27.33 | 27.33 | 27.22 | 27.22 | -0.730% | 398 | -3.435% |
| 2026-05-14 | 27.55 | 27.56 | 27.42 | 27.42 | -1.119% | 96,194 | -4.140% |
| 2026-05-13 | 27.64 | 27.73 | 27.64 | 27.73 | +1.057% | 275 | -5.213% |
| 2026-05-12 | 27.44 | 27.44 | 27.44 | 27.44 | -0.639% | 6 | -4.211% |
| 2026-05-11 | 27.62 | 27.62 | 27.62 | 27.62 | +0.132% | 6 | -4.823% |
| 2026-05-08 | 27.58 | 27.58 | 27.58 | 27.58 | +0.196% | 6 | -4.698% |
| 2026-05-07 | 27.54 | 27.54 | 27.53 | 27.53 | -0.231% | 140 | -4.511% |
| 2026-05-06 | 27.22 | 27.59 | 27.22 | 27.59 | +1.365% | 373 | -4.731% |
| 2026-05-05 | 27.22 | 27.22 | 27.22 | 27.22 | -0.288% | 30 | -3.431% |
| 2026-05-04 | 27.30 | 27.30 | 27.30 | 27.30 | -0.076% | 6 | -3.709% |
| 2026-05-01 | 27.30 | 27.32 | 27.29 | 27.32 | -0.057% | 344 | -3.783% |
| 2026-04-30 | 27.32 | 27.33 | 27.32 | 27.33 | +0.499% | 105 | -3.837% |
| 2026-04-29 | 26.88 | 27.20 | 26.88 | 27.20 | -0.097% | 1,064 | -3.357% |
| 2026-04-28 | 27.22 | 27.22 | 27.22 | 27.22 | -0.200% | 92 | -3.451% |
| 2026-04-27 | 27.28 | 27.28 | 27.28 | 27.28 | -0.388% | 6 | -3.644% |
| 2026-04-24 | 27.38 | 27.38 | 27.38 | 27.38 | +0.331% | 114 | -4.018% |
| 2026-04-23 | 27.22 | 27.29 | 27.22 | 27.29 | -0.531% | 1,070 | -3.700% |
| 2026-04-22 | 27.44 | 27.44 | 27.44 | 27.44 | -0.073% | 162 | -4.211% |
| 2026-04-21 | 27.47 | 27.58 | 27.39 | 27.46 | -0.938% | 352 | -4.281% |
| 2026-04-20 | 27.80 | 27.80 | 27.72 | 27.72 | -0.160% | 392 | -5.179% |
| 2026-04-17 | 27.76 | 27.76 | 27.76 | 27.76 | +0.379% | 498 | -5.331% |
| 2026-04-16 | 27.66 | 27.66 | 27.66 | 27.66 | +0.363% | 2 | -4.973% |
| 2026-04-15 | 27.47 | 27.56 | 27.47 | 27.56 | +0.217% | 102 | -4.628% |
| 2026-04-14 | 27.35 | 27.56 | 27.35 | 27.50 | +0.488% | 1,675 | -4.421% |
| 2026-04-13 | 27.29 | 27.39 | 27.29 | 27.37 | -0.018% | 3,375 | -3.954% |
| 2026-04-10 | 27.37 | 27.45 | 27.37 | 27.37 | -0.016% | 2,102 | -3.971% |
| 2026-04-09 | 27.42 | 27.45 | 27.26 | 27.38 | -0.307% | 13,204 | -3.987% |
| 2026-04-08 | 27.50 | 27.55 | 27.41 | 27.46 | +0.771% | 34,489 | -4.281% |
| 2026-04-07 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000% | 57 | -3.543% |
| 2026-04-06 | 27.25 | 27.25 | 27.25 | 27.25 | +0.038% | 0 | -3.543% |
| 2026-04-02 | 27.24 | 27.24 | 27.24 | 27.24 | -0.110% | 0 | -3.507% |
| 2026-04-01 | 27.27 | 27.27 | 27.27 | 27.27 | -0.226% | 2 | -3.613% |
| 2026-03-31 | 27.33 | 27.33 | 27.33 | 27.33 | +0.632% | 3 | -3.831% |
| 2026-03-30 | 27.16 | 27.16 | 27.16 | 27.16 | -0.147% | 1 | -3.223% |
| 2026-03-27 | 27.20 | 27.20 | 27.20 | 27.20 | -0.180% | 10 | -3.365% |
| 2026-03-26 | 27.25 | 27.25 | 27.25 | 27.25 | -0.625% | 1 | -3.539% |
| 2026-03-25 | 27.42 | 27.42 | 27.42 | 27.42 | +0.588% | 0 | -4.142% |
| 2026-03-24 | 27.26 | 27.26 | 27.26 | 27.26 | -0.145% | 0 | -3.578% |
| 2026-03-23 | 27.30 | 27.30 | 27.30 | 27.30 | +0.526% | 32 | -3.718% |
| 2026-03-20 | 27.16 | 27.16 | 27.16 | 27.16 | -0.960% | 0 | -3.211% |
| 2026-03-19 | 27.42 | 27.42 | 27.42 | 27.42 | -0.327% | 0.02 | -4.140% |
| 2026-03-18 | 27.51 | 27.51 | 27.51 | 27.51 | -0.794% | 30 | -4.454% |
| 2026-03-17 | 27.73 | 27.73 | 27.73 | 27.73 | -0.401% | 14 | -5.213% |
| 2026-03-16 | 27.84 | 27.84 | 27.84 | 27.84 | +0.477% | 2 | -5.593% |
| 2026-03-13 | 27.61 | 27.71 | 27.61 | 27.71 | +0.136% | 100 | -5.142% |
| 2026-03-12 | 27.67 | 27.67 | 27.67 | 27.67 | -0.036% | 0 | -5.013% |
| 2026-03-11 | 27.68 | 27.68 | 27.68 | 27.68 | -0.289% | 0 | -5.048% |
| 2026-03-10 | 27.76 | 27.76 | 27.76 | 27.76 | +0.126% | 49 | -5.322% |
| 2026-03-09 | 27.73 | 27.73 | 27.73 | 27.73 | +0.325% | 93 | -5.203% |
| 2026-03-06 | 27.64 | 27.64 | 27.64 | 27.64 | +0.554% | 0.212 | -4.895% |
| 2026-03-05 | 27.48 | 27.48 | 27.48 | 27.48 | -0.702% | 1 | -4.367% |
| 2026-03-04 | 27.68 | 27.68 | 27.68 | 27.68 | -0.106% | 0 | -5.039% |
| 2026-03-03 | 27.71 | 27.71 | 27.71 | 27.71 | -0.696% | 0 | -5.140% |
| 2026-03-02 | 27.90 | 27.90 | 27.90 | 27.90 | -0.382% | 0 | -5.800% |
| 2026-02-27 | 28.01 | 28.01 | 28.01 | 28.01 | -0.195% | 15 | -6.160% |
| 2026-02-26 | 28.06 | 28.06 | 28.06 | 28.06 | -0.480% | 5 | -6.343% |
| 2026-02-25 | 28.20 | 28.20 | 28.20 | 28.20 | -0.139% | 95 | -6.793% |
| 2026-02-24 | 28.24 | 28.24 | 28.24 | 28.24 | +0.247% | 67 | -6.922% |
| 2026-02-23 | 28.17 | 28.17 | 28.17 | 28.17 | -0.194% | 67 | -6.692% |
| 2026-02-20 | 28.22 | 28.22 | 28.22 | 28.22 | -0.063% | 4 | -6.873% |
| 2026-02-19 | 28.24 | 28.24 | 28.24 | 28.24 | +0.203% | 0 | -6.932% |
| 2026-02-18 | 28.18 | 28.18 | 28.18 | 28.18 | +0.124% | 0 | -6.743% |
| 2026-02-17 | 28.15 | 28.15 | 28.15 | 28.15 | +0.001% | 0 | -6.627% |
| 2026-02-13 | 28.15 | 28.15 | 28.15 | 28.15 | +0.113% | 10 | -6.626% |
| 2026-02-12 | 28.13 | 28.13 | 28.12 | 28.12 | -1.171% | 118 | -6.521% |
| 2026-02-11 | 28.34 | 28.45 | 28.33 | 28.45 | -0.252% | 700 | -7.615% |
| 2026-02-10 | 28.45 | 28.52 | 28.44 | 28.52 | +0.039% | 1,014 | -7.848% |
| 2026-02-09 | 28.47 | 28.51 | 28.45 | 28.51 | +0.038% | 1,501 | -7.812% |
| 2026-02-06 | 28.36 | 28.50 | 28.35 | 28.50 | +0.747% | 702 | -7.778% |
| 2026-02-05 | 28.29 | 28.29 | 28.29 | 28.29 | +0.001% | 1 | -7.089% |
| 2026-02-04 | 28.20 | 28.29 | 28.19 | 28.29 | -0.690% | 1,919 | -7.088% |
| 2026-02-03 | 28.36 | 28.49 | 28.36 | 28.49 | -0.341% | 301 | -7.729% |
| 2026-02-02 | 28.60 | 28.60 | 28.58 | 28.58 | -0.212% | 128 | -8.044% |
| 2026-01-30 | 28.64 | 28.64 | 28.64 | 28.64 | -0.443% | 0 | -8.238% |
| 2026-01-29 | 28.57 | 28.77 | 28.57 | 28.77 | +0.094% | 601 | -8.645% |
| 2026-01-28 | 28.62 | 28.75 | 28.62 | 28.75 | +0.245% | 665 | -8.559% |
| 2026-01-27 | 28.59 | 28.68 | 28.59 | 28.67 | +0.104% | 451 | -8.336% |
| 2026-01-26 | 28.65 | 28.65 | 28.65 | 28.65 | +0.136% | 20 | -8.241% |
| 2026-01-23 | 28.69 | 28.69 | 28.61 | 28.61 | +0.057% | 101 | -8.116% |
| 2026-01-22 | 28.59 | 28.59 | 28.59 | 28.59 | +0.314% | 0 | -8.064% |
| 2026-01-21 | 28.50 | 28.50 | 28.50 | 28.50 | +0.407% | 9 | -7.775% |
| 2026-01-20 | 28.55 | 28.55 | 28.38 | 28.38 | -0.526% | 2,234 | -7.399% |
| 2026-01-16 | 28.53 | 28.53 | 28.53 | 28.53 | -0.481% | 5 | -7.886% |
| 2026-01-15 | 28.67 | 28.67 | 28.67 | 28.67 | -0.233% | 0 | -8.329% |
| 2026-01-14 | 28.74 | 28.74 | 28.74 | 28.74 | -0.026% | 7 | -8.543% |
| 2026-01-13 | 28.68 | 28.75 | 28.68 | 28.75 | -0.463% | 273 | -8.567% |
| 2026-01-12 | 28.88 | 28.88 | 28.88 | 28.88 | +1.000% | 2 | -8.991% |
| 2026-01-09 | 28.60 | 28.60 | 28.60 | 28.60 | -0.052% | 5 | -8.081% |
| 2026-01-08 | 28.55 | 28.61 | 28.54 | 28.61 | +0.036% | 802 | -8.129% |
| 2026-01-07 | 28.60 | 28.60 | 28.60 | 28.60 | -0.469% | 0 | -8.096% |
| 2026-01-06 | 28.75 | 28.75 | 28.73 | 28.73 | -0.104% | 334 | -8.527% |
| 2026-01-05 | 28.74 | 28.76 | 28.74 | 28.76 | +0.453% | 128 | -8.622% |
| 2026-01-02 | 28.63 | 28.63 | 28.63 | 28.63 | +1.077% | 14 | -8.208% |
| 2025-12-31 | 28.33 | 28.33 | 28.33 | 28.33 | -0.212% | 470 | -7.219% |
| 2025-12-30 | 28.39 | 28.39 | 28.39 | 28.39 | -8.271% | 1 | -7.416% |
| 2025-12-29 | 30.95 | 30.95 | 30.95 | 30.95 | -0.098% | 2 | -15.073% |
| 2025-12-26 | 30.98 | 30.98 | 30.98 | 30.98 | +0.205% | 2 | -15.157% |
| 2025-12-24 | 30.92 | 30.92 | 30.92 | 30.92 | +0.102% | 50 | -14.983% |
| 2025-12-23 | 30.89 | 30.89 | 30.89 | 30.89 | -0.095% | 1 | -14.896% |
| 2025-12-22 | 30.91 | 30.91 | 30.91 | 30.91 | +0.537% | 75 | -14.977% |
| 2025-12-19 | 30.75 | 30.75 | 30.75 | 30.75 | +0.161% | 0 | -14.521% |
| 2025-12-18 | 30.70 | 30.70 | 30.70 | 30.70 | +0.343% | 0 | -14.383% |
| 2025-12-17 | 30.60 | 30.60 | 30.60 | 30.60 | -0.179% | 0 | -14.089% |
| 2025-12-16 | 30.65 | 30.65 | 30.65 | 30.65 | -0.097% | 2 | -14.243% |
| 2025-12-15 | 30.68 | 30.68 | 30.68 | 30.68 | -0.390% | 0 | -14.326% |
| 2025-12-12 | 30.70 | 30.80 | 30.68 | 30.80 | -0.031% | 600 | -14.660% |
| 2025-12-11 | 30.93 | 30.95 | 30.81 | 30.81 | -0.227% | 405 | -14.687% |
| 2025-12-10 | 30.88 | 30.88 | 30.88 | 30.88 | -0.067% | 0 | -14.881% |
| 2025-12-09 | 30.71 | 30.90 | 30.67 | 30.90 | +1.612% | 1,677 | -14.938% |
| 2025-12-08 | 30.41 | 30.41 | 30.41 | 30.41 | -0.108% | 100 | -13.566% |
| 2025-12-05 | 30.44 | 30.44 | 30.44 | 30.44 | +0.142% | 5 | -13.660% |
| 2025-12-04 | 30.31 | 30.40 | 30.31 | 30.40 | -0.067% | 102 | -13.537% |
| 2025-12-03 | 30.42 | 30.42 | 30.42 | 30.42 | -0.325% | 0 | -13.595% |
| 2025-12-02 | 30.61 | 30.61 | 30.52 | 30.52 | -0.198% | 105 | -13.876% |
| 2025-12-01 | 30.58 | 30.58 | 30.58 | 30.58 | +0.197% | 0 | -14.046% |
| 2025-11-25 | 30.52 | 30.52 | 30.52 | 30.52 | -0.143% | 3 | -13.877% |
| 2025-11-24 | 30.55 | 30.57 | 30.55 | 30.56 | +0.769% | 9,052 | -14.000% |
| 2025-11-21 | 30.33 | 30.33 | 30.33 | 30.33 | +0.102% | 20 | -13.339% |
| 2025-11-20 | 30.30 | 30.30 | 30.30 | 30.30 | -0.722% | 10 | -13.251% |
| 2025-11-19 | 30.52 | 30.52 | 30.52 | 30.52 | -0.263% | 0 | -13.877% |
| 2025-11-18 | 30.60 | 30.60 | 30.60 | 30.60 | +0.075% | 16 | -14.104% |
| 2025-11-17 | 30.58 | 30.58 | 30.58 | 30.58 | -0.202% | 0 | -14.040% |
| 2025-11-14 | 30.64 | 30.64 | 30.64 | 30.64 | -0.350% | 70 | -14.214% |
| 2025-11-13 | 30.75 | 30.75 | 30.75 | 30.75 | -0.332% | 1 | -14.514% |
| 2025-11-12 | 30.85 | 30.85 | 30.85 | 30.85 | +0.358% | 29 | -14.798% |
| 2025-11-07 | 30.74 | 30.74 | 30.74 | 30.74 | -0.130% | 2 | -14.493% |
| 2025-11-06 | 30.78 | 30.78 | 30.78 | 30.78 | -0.161% | 1 | -14.604% |
| 2025-11-03 | 30.83 | 30.83 | 30.83 | 30.83 | +0.228% | 2 | -14.742% |
| 2025-10-31 | 30.76 | 30.76 | 30.76 | 30.76 | -0.294% | 10 | -14.547% |
| 2025-10-30 | 30.85 | 30.85 | 30.85 | 30.85 | -0.948% | 35 | -14.799% |
| 2025-10-28 | 31.21 | 31.21 | 31.15 | 31.15 | +0.717% | 1,795 | -15.606% |
| 2025-10-23 | 30.92 | 30.92 | 30.92 | 30.92 | +0.336% | 12 | -15.001% |
| 2025-10-22 | 30.82 | 30.82 | 30.82 | 30.82 | -0.275% | 33 | -14.715% |
| 2025-10-21 | 30.90 | 30.90 | 30.90 | 30.90 | -0.244% | 4 | -14.950% |
| 2025-10-20 | 30.98 | 30.98 | 30.98 | 30.98 | +0.349% | 0 | -15.157% |
| 2025-10-16 | 30.76 | 30.87 | 30.76 | 30.87 | +0.034% | 112 | -14.861% |
| 2025-10-15 | 30.86 | 30.86 | 30.86 | 30.86 | +0.220% | 25 | -14.832% |
| 2025-10-14 | 30.79 | 30.79 | 30.79 | 30.79 | -0.365% | 8 | -14.645% |
| 2025-10-13 | 30.91 | 30.91 | 30.91 | 30.91 | +0.644% | 10 | -14.956% |
| 2025-10-10 | 30.71 | 30.71 | 30.71 | 30.71 | -1.267% | 1 | -14.409% |
| 2025-10-09 | 31.10 | 31.10 | 31.10 | 31.10 | -0.384% | 72 | -15.493% |
| 2025-10-08 | 31.09 | 31.22 | 31.09 | 31.22 | +0.111% | 400 | -15.818% |
| 2025-10-07 | 31.24 | 31.24 | 31.19 | 31.19 | -0.245% | 821 | -15.725% |
| 2025-10-06 | 31.35 | 31.35 | 31.27 | 31.27 | +0.023% | 101 | -15.931% |
| 2025-10-03 | 31.26 | 31.26 | 31.26 | 31.26 | -0.052% | 1 | -15.912% |
| 2025-10-02 | 31.27 | 31.27 | 31.27 | 31.27 | +0.261% | 8 | -15.955% |
| 2025-10-01 | 31.19 | 31.19 | 31.19 | 31.19 | +0.237% | 11 | -15.736% |
| 2025-09-30 | 31.01 | 31.12 | 31.00 | 31.12 | +0.060% | 339 | -15.536% |
| 2025-09-29 | 31.10 | 31.10 | 31.10 | 31.10 | +0.280% | 5 | -15.486% |
| 2025-09-26 | 31.01 | 31.01 | 31.01 | 31.01 | -0.309% | 95 | -15.249% |
| 2025-09-25 | 31.11 | 31.11 | 31.11 | 31.11 | -0.061% | 0 | -15.511% |
| 2025-09-24 | 31.13 | 31.13 | 31.13 | 31.13 | +0.356% | 0 | -15.563% |
| 2025-09-23 | 30.97 | 31.02 | 30.66 | 31.02 | -0.336% | 6,723 | -15.262% |
| 2025-09-22 | 31.04 | 31.20 | 31.04 | 31.12 | +0.260% | 536 | -15.547% |
| 2025-09-19 | 31.17 | 31.17 | 31.04 | 31.04 | +0.029% | 3,857 | -15.327% |
| 2025-09-18 | 31.03 | 31.14 | 31.00 | 31.03 | +0.098% | 1,722 | -15.303% |
| 2025-09-17 | 30.96 | 31.00 | 30.96 | 31.00 | +0.482% | 153 | -15.219% |
| 2025-09-16 | 30.85 | 30.85 | 30.85 | 30.85 | +0.344% | 0 | -14.811% |
| 2025-09-15 | 30.80 | 30.80 | 30.75 | 30.75 | +0.294% | 220 | -14.518% |
| 2025-09-12 | 30.66 | 30.66 | 30.66 | 30.66 | +0.360% | 50 | -14.267% |
| 2025-09-11 | 30.36 | 30.55 | 30.26 | 30.55 | +1.176% | 701 | -13.958% |
| 2025-09-10 | 30.19 | 30.19 | 30.19 | 30.19 | +0.850% | 49 | -12.946% |
| 2025-09-09 | 29.94 | 29.94 | 29.94 | 29.94 | +0.689% | 0 | -12.206% |
| 2025-09-08 | 29.78 | 29.79 | 29.73 | 29.73 | +0.309% | 772 | -11.600% |
| 2025-09-05 | 29.64 | 29.64 | 29.64 | 29.64 | +0.434% | 2 | -11.327% |
| 2025-09-04 | 29.51 | 29.51 | 29.51 | 29.51 | -0.052% | 4 | -10.942% |
| 2025-09-03 | 29.53 | 29.53 | 29.53 | 29.53 | +0.087% | 10 | -10.988% |
| 2025-09-02 | 29.50 | 29.50 | 29.50 | 29.50 | +0.048% | 3 | -10.911% |
| 2025-08-29 | 29.49 | 29.49 | 29.49 | 29.49 | +0.293% | 0 | -10.868% |
| 2025-08-28 | 29.40 | 29.40 | 29.40 | 29.40 | +0.102% | 1 | -10.607% |
| 2025-08-27 | 29.37 | 29.37 | 29.37 | 29.37 | -0.492% | 0 | -10.516% |
| 2025-08-26 | 29.52 | 29.52 | 29.52 | 29.52 | +0.234% | 0 | -10.956% |
| 2025-08-25 | 29.45 | 29.45 | 29.45 | 29.45 | -0.268% | 300 | -10.748% |
| 2025-08-22 | 29.53 | 29.53 | 29.53 | 29.53 | +0.564% | 14 | -10.988% |
| 2025-08-21 | 29.36 | 29.36 | 29.36 | 29.36 | +0.134% | 72 | -10.486% |
| 2025-08-20 | 29.39 | 29.39 | 29.32 | 29.32 | +0.088% | 150 | -10.366% |
| 2025-08-19 | 29.30 | 29.30 | 29.30 | 29.30 | -0.135% | 25 | -10.287% |
| 2025-08-18 | 29.34 | 29.34 | 29.34 | 29.34 | +0.219% | 33 | -10.408% |
| 2025-08-15 | 29.27 | 29.27 | 29.27 | 29.27 | +0.258% | 8 | -10.211% |
| 2025-08-14 | 29.20 | 29.20 | 29.20 | 29.20 | -0.411% | 33 | -9.980% |
| 2025-08-13 | 29.32 | 29.32 | 29.32 | 29.32 | +0.725% | 2 | -10.350% |
| 2025-08-12 | 29.11 | 29.11 | 29.11 | 29.11 | +0.534% | 12 | -9.700% |
| 2025-08-11 | 28.95 | 28.95 | 28.95 | 28.95 | -0.189% | 0 | -9.218% |
| 2025-08-08 | 29.01 | 29.01 | 29.01 | 29.01 | +0.018% | 38 | -9.390% |
| 2025-08-07 | 29.10 | 29.10 | 29.00 | 29.00 | -0.019% | 380 | -9.373% |
| 2025-08-06 | 29.01 | 29.01 | 29.01 | 29.01 | +0.624% | 0 | -9.391% |
| 2025-08-05 | 28.85 | 28.94 | 28.83 | 28.83 | -0.138% | 453 | -8.825% |
| 2025-08-04 | 28.87 | 28.87 | 28.87 | 28.87 | +0.458% | 0 | -8.951% |
| 2025-08-01 | 28.62 | 28.74 | 28.62 | 28.74 | -0.063% | 150 | -8.534% |
| 2025-07-31 | 28.76 | 28.76 | 28.76 | 28.76 | +0.266% | 20 | -8.592% |
| 2025-07-30 | 28.68 | 28.68 | 28.68 | 28.68 | -0.280% | 0 | -8.348% |
| 2025-07-29 | 28.76 | 28.76 | 28.76 | 28.76 | +0.420% | 0 | -8.605% |
| 2025-07-28 | 28.64 | 28.64 | 28.64 | 28.64 | -0.039% | 12 | -8.221% |
| 2025-07-25 | 28.65 | 28.65 | 28.65 | 28.65 | -0.118% | 0 | -8.257% |
| 2025-07-24 | 28.68 | 28.68 | 28.68 | 28.68 | -0.676% | 23 | -8.365% |
| 2025-07-23 | 28.88 | 28.88 | 28.88 | 28.88 | +0.050% | 0 | -8.984% |
| 2025-07-22 | 28.86 | 28.86 | 28.86 | 28.86 | -0.122% | 0 | -8.938% |
| 2025-07-21 | 28.92 | 28.92 | 28.90 | 28.90 | +0.385% | 693 | -9.049% |
| 2025-07-18 | 28.79 | 28.79 | 28.79 | 28.79 | +0.157% | 0 | -8.699% |
| 2025-07-17 | 28.74 | 28.74 | 28.74 | 28.74 | +0.054% | 2 | -8.556% |
| 2025-07-16 | 28.73 | 28.73 | 28.73 | 28.73 | -0.143% | 20 | -8.506% |
| 2025-07-15 | 28.77 | 28.77 | 28.77 | 28.77 | +0.349% | 20 | -8.637% |
| 2025-07-14 | 28.67 | 28.67 | 28.67 | 28.67 | +0.215% | 11 | -8.318% |
| 2025-07-11 | 28.61 | 28.61 | 28.61 | 28.61 | -0.054% | 7 | -8.122% |
| 2025-07-10 | 28.62 | 28.62 | 28.62 | 28.62 | -0.019% | 0 | -8.171% |
| 2025-07-09 | 28.63 | 28.63 | 28.63 | 28.63 | -0.273% | 1 | -8.189% |
| 2025-07-08 | 28.71 | 28.71 | 28.71 | 28.71 | +0.332% | 1 | -8.439% |
| 2025-07-07 | 28.61 | 28.61 | 28.61 | 28.61 | +0.183% | 2 | -8.135% |
| 2025-07-03 | 28.56 | 28.56 | 28.56 | 28.56 | -0.287% | 25 | -7.967% |
| 2025-07-02 | 28.51 | 28.64 | 28.50 | 28.64 | -0.247% | 455 | -8.231% |
| 2025-07-01 | 28.71 | 28.71 | 28.71 | 28.71 | +0.067% | 276 | -8.457% |
| 2025-06-30 | 28.69 | 28.69 | 28.69 | 28.69 | -0.098% | 90 | -8.397% |
| 2025-06-27 | 28.72 | 28.72 | 28.72 | 28.72 | +0.100% | 0 | -8.486% |
| 2025-06-26 | 28.69 | 28.69 | 28.69 | 28.69 | +0.025% | 13 | -8.395% |
| 2025-06-25 | 28.69 | 28.69 | 28.69 | 28.69 | -0.013% | 0 | -8.372% |
| 2025-06-24 | 28.59 | 28.69 | 28.59 | 28.69 | +0.676% | 291 | -8.383% |
| 2025-06-23 | 28.50 | 28.50 | 28.50 | 28.50 | +0.696% | 0 | -7.765% |
| 2025-06-20 | 28.30 | 28.30 | 28.30 | 28.30 | -0.275% | 0 | -7.123% |
| 2025-06-18 | 28.38 | 28.38 | 28.38 | 28.38 | -0.172% | 5 | -7.378% |
| 2025-06-17 | 28.43 | 28.43 | 28.43 | 28.43 | +0.044% | 0 | -7.537% |
| 2025-06-16 | 28.41 | 28.41 | 28.41 | 28.41 | +0.393% | 0 | -7.496% |
| 2025-06-13 | 28.30 | 28.30 | 28.30 | 28.30 | -0.405% | 0 | -7.133% |
| 2025-06-12 | 28.42 | 28.42 | 28.42 | 28.42 | +0.122% | 1 | -7.509% |
| 2025-06-11 | 28.38 | 28.38 | 28.38 | 28.38 | +0.095% | 0 | -7.396% |
| 2025-06-10 | 28.23 | 28.36 | 28.23 | 28.36 | -0.086% | 100 | -7.308% |
| 2025-06-09 | 28.38 | 28.38 | 28.38 | 28.38 | +0.405% | 0 | -7.388% |
| 2025-06-06 | 28.27 | 28.27 | 28.27 | 28.27 | -0.033% | 0 | -7.013% |
| 2025-06-05 | 28.28 | 28.28 | 28.28 | 28.28 | +0.284% | 95 | -7.043% |
| 2025-06-04 | 28.02 | 28.20 | 28.02 | 28.20 | +0.390% | 163 | -6.779% |
| 2025-06-03 | 28.09 | 28.09 | 28.09 | 28.09 | +0.029% | 10 | -6.416% |
| 2025-06-02 | 28.08 | 28.08 | 28.08 | 28.08 | +0.197% | 0 | -6.389% |
| 2025-05-30 | 28.02 | 28.02 | 28.02 | 28.02 | -0.379% | 0 | -6.204% |
| 2025-05-29 | 28.13 | 28.13 | 28.13 | 28.13 | +0.207% | 0 | -6.560% |
| 2025-05-28 | 28.07 | 28.07 | 28.07 | 28.07 | -0.110% | 20 | -6.367% |
| 2025-05-27 | 28.01 | 28.10 | 28.01 | 28.10 | -0.102% | 101 | -6.469% |
| 2025-05-23 | 28.13 | 28.13 | 28.13 | 28.13 | +0.089% | 0 | -6.565% |
| 2025-05-22 | 28.11 | 28.11 | 28.11 | 28.11 | -0.074% | 3 | -6.482% |
| 2025-05-21 | 28.09 | 28.13 | 28.09 | 28.13 | -0.033% | 180 | -6.551% |
| 2025-05-20 | 28.14 | 28.14 | 28.14 | 28.14 | -0.003% | 3 | -6.582% |
| 2025-05-19 | 28.14 | 28.14 | 28.14 | 28.14 | +0.092% | 0 | -6.585% |
| 2025-05-16 | 28.24 | 28.24 | 28.11 | 28.11 | +0.030% | 137 | -6.499% |
| 2025-05-15 | 28.17 | 28.20 | 27.99 | 28.10 | -0.260% | 5,400 | -6.471% |
| 2025-05-14 | 28.18 | 28.18 | 28.18 | 28.18 | +0.071% | 1 | -6.715% |
| 2025-05-13 | 28.16 | 28.16 | 28.16 | 28.16 | +0.052% | 1 | -6.649% |
| 2025-05-12 | 28.14 | 28.14 | 28.14 | 28.14 | +0.713% | 33 | -6.600% |
| 2025-05-09 | 27.94 | 27.94 | 27.94 | 27.94 | -0.230% | 90 | -5.934% |
| 2025-05-08 | 28.01 | 28.01 | 28.01 | 28.01 | -0.033% | 0 | -6.151% |
| 2025-05-07 | 28.02 | 28.02 | 28.02 | 28.02 | -0.393% | 10 | -6.181% |
| 2025-05-06 | 28.13 | 28.13 | 28.13 | 28.13 | +0.217% | 3 | -6.550% |
| 2025-05-05 | 28.07 | 28.07 | 28.07 | 28.07 | -0.021% | 9 | -6.348% |
| 2025-05-02 | 28.07 | 28.07 | 28.07 | 28.07 | +0.293% | 52 | -6.367% |
| 2025-05-01 | 27.99 | 27.99 | 27.99 | 27.99 | +0.119% | 152 | -6.093% |
| 2025-04-30 | 27.89 | 27.96 | 27.89 | 27.96 | +0.018% | 892 | -5.981% |
| 2025-04-29 | 28.02 | 28.02 | 27.95 | 27.95 | +0.270% | 180 | -5.965% |
| 2025-04-28 | 27.88 | 27.88 | 27.88 | 27.88 | +0.197% | 5 | -5.710% |
| 2025-04-25 | 27.82 | 27.82 | 27.82 | 27.82 | -0.281% | 0 | -5.524% |
| 2025-04-24 | 27.71 | 27.90 | 27.70 | 27.90 | +0.229% | 618 | -5.790% |
| 2025-04-23 | 27.84 | 27.84 | 27.84 | 27.84 | +0.266% | 5 | -5.574% |
| 2025-04-22 | 27.76 | 27.76 | 27.76 | 27.76 | +0.485% | 0 | -5.323% |
| 2025-04-21 | 27.73 | 27.73 | 27.49 | 27.63 | -0.015% | 306 | -4.864% |
| 2025-04-17 | 27.63 | 27.63 | 27.63 | 27.63 | -0.316% | 0 | -4.878% |
| 2025-04-16 | 27.72 | 27.72 | 27.72 | 27.72 | -0.266% | 111 | -5.178% |
| 2025-04-15 | 27.79 | 27.79 | 27.79 | 27.79 | -0.037% | 17 | -5.430% |
| 2025-04-14 | 27.80 | 27.80 | 27.80 | 27.80 | +0.304% | 13 | -5.466% |
| 2025-04-11 | 27.72 | 27.72 | 27.72 | 27.72 | +0.295% | 123 | -5.178% |
| 2025-04-10 | 27.56 | 27.64 | 27.56 | 27.64 | +0.394% | 1,083 | -4.898% |
| 2025-04-09 | 27.53 | 27.53 | 27.53 | 27.53 | +0.038% | 0 | -4.524% |
| 2025-04-08 | 27.52 | 27.52 | 27.52 | 27.52 | -0.335% | 214 | -4.488% |
| 2025-04-07 | 27.57 | 27.61 | 27.49 | 27.61 | -0.676% | 1,084 | -4.808% |
| 2025-04-04 | 27.80 | 27.80 | 27.80 | 27.80 | -1.128% | 4 | -5.451% |
| 2025-04-03 | 28.12 | 28.12 | 28.12 | 28.12 | +0.051% | 0 | -6.518% |
| 2025-04-02 | 28.10 | 28.10 | 28.10 | 28.10 | -0.192% | 154 | -6.470% |
| 2025-04-01 | 28.16 | 28.16 | 28.16 | 28.16 | +0.184% | 0 | -6.650% |
| 2025-03-31 | 28.11 | 28.11 | 28.11 | 28.11 | 0.000% | 22 | -6.478% |