KSPY
KraneShares Hedgeye Hedged Equity Index ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
30.19USD+0.215%(+0.06)27,311
KSPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.16 | 30.22 | 30.16 | 30.20 | +0.216% | 27,311 | 0.000% |
| 2026-10-01 | 30.21 | 30.21 | 30.03 | 30.13 | +0.051% | 9,441 | +0.216% |
| 2026-09-30 | 30.12 | 30.18 | 30.10 | 30.11 | +0.050% | 23,454 | +0.267% |
| 2026-09-29 | 30.16 | 30.16 | 29.97 | 30.10 | 0.000% | 39,989 | +0.317% |
| 2026-09-28 | 30.10 | 30.12 | 30.09 | 30.10 | -0.265% | 3,172 | +0.317% |
| 2026-09-25 | 30.12 | 30.19 | 30.07 | 30.18 | +0.232% | 18,201 | +0.051% |
| 2026-09-24 | 30.08 | 30.14 | 30.03 | 30.11 | +0.233% | 12,410 | +0.284% |
| 2026-09-23 | 30.14 | 30.14 | 30.04 | 30.04 | -0.232% | 294,467 | +0.518% |
| 2026-09-22 | 30.15 | 30.17 | 30.10 | 30.11 | -0.233% | 97,812 | +0.284% |
| 2026-09-21 | 30.07 | 30.21 | 30.07 | 30.18 | +0.668% | 11,092 | +0.051% |
| 2026-09-18 | 30.02 | 30.02 | 29.87 | 29.98 | +0.067% | 38,478 | +0.719% |
| 2026-09-17 | 29.92 | 29.98 | 29.91 | 29.96 | +0.943% | 22,260 | +0.786% |
| 2026-09-16 | 29.89 | 29.93 | 29.62 | 29.68 | -0.389% | 18,565 | +1.737% |
| 2026-09-15 | 29.85 | 29.86 | 29.77 | 29.80 | -0.448% | 64,272 | +1.341% |
| 2026-09-14 | 29.94 | 29.97 | 29.82 | 29.93 | -0.300% | 37,643 | +0.887% |
| 2026-09-11 | 29.98 | 30.04 | 29.96 | 30.02 | +0.756% | 328,471 | +0.585% |
| 2026-09-10 | 29.79 | 29.83 | 29.74 | 29.79 | -0.185% | 76,107 | +1.345% |
| 2026-09-09 | 29.89 | 29.95 | 29.85 | 29.85 | -0.500% | 53,502 | +1.157% |
| 2026-09-08 | 29.97 | 30.04 | 29.95 | 30.00 | -0.332% | 71,327 | +0.652% |
| 2026-09-04 | 30.22 | 30.22 | 30.01 | 30.10 | -0.018% | 219,069 | +0.317% |
| 2026-09-03 | 30.01 | 30.18 | 29.97 | 30.11 | +0.519% | 20,148 | +0.299% |
| 2026-09-02 | 29.78 | 29.95 | 29.78 | 29.95 | +0.605% | 26,345 | +0.820% |
| 2026-09-01 | 29.75 | 29.91 | 29.75 | 29.77 | -0.535% | 76,342 | +1.429% |
| 2026-08-31 | 29.92 | 29.96 | 29.89 | 29.93 | -0.167% | 15,029 | +0.887% |
| 2026-08-28 | 30.05 | 30.14 | 29.98 | 29.98 | -0.100% | 18,925 | +0.719% |
| 2026-08-27 | 29.92 | 30.06 | 29.92 | 30.01 | +0.536% | 15,183 | +0.618% |
| 2026-08-26 | 29.88 | 29.92 | 29.82 | 29.85 | 0.000% | 33,852 | +1.157% |
| 2026-08-25 | 29.81 | 29.88 | 29.81 | 29.85 | +0.201% | 13,490 | +1.157% |
| 2026-08-24 | 29.67 | 29.86 | 29.67 | 29.79 | -0.234% | 34,501 | +1.361% |
| 2026-08-21 | 29.88 | 29.91 | 29.86 | 29.86 | +0.134% | 18,996 | +1.124% |
| 2026-08-20 | 29.83 | 29.92 | 29.82 | 29.82 | +0.303% | 101,129 | +1.259% |
| 2026-08-19 | 29.96 | 29.96 | 29.73 | 29.73 | -0.602% | 25,406 | +1.566% |
| 2026-08-18 | 29.87 | 29.93 | 29.86 | 29.91 | 0.000% | 35,989 | +0.955% |
| 2026-08-17 | 29.90 | 29.96 | 29.90 | 29.91 | -0.044% | 15,315 | +0.955% |
| 2026-08-14 | 29.90 | 29.95 | 29.90 | 29.92 | +0.111% | 5,116 | +0.910% |
| 2026-08-13 | 29.86 | 29.95 | 29.57 | 29.89 | -0.089% | 88,320 | +1.022% |
| 2026-08-12 | 29.94 | 29.94 | 29.89 | 29.92 | +0.103% | 15,566 | +0.932% |
| 2026-08-11 | 30.02 | 30.02 | 29.84 | 29.89 | -0.081% | 48,554 | +1.037% |
| 2026-08-10 | 29.88 | 29.93 | 29.84 | 29.91 | +0.118% | 35,505 | +0.955% |
| 2026-08-07 | 29.87 | 29.90 | 29.83 | 29.87 | +0.031% | 18,646 | +1.074% |
| 2026-08-06 | 29.90 | 29.90 | 29.80 | 29.87 | -0.015% | 91,589 | +1.105% |
| 2026-08-05 | 29.64 | 29.89 | 29.64 | 29.87 | +0.201% | 109,202 | +1.090% |
| 2026-08-04 | 29.82 | 29.86 | 29.80 | 29.81 | 0.000% | 22,313 | +1.293% |
| 2026-08-03 | 29.75 | 29.88 | 29.75 | 29.81 | +0.387% | 37,922 | +1.293% |
| 2026-07-31 | 29.50 | 29.70 | 29.42 | 29.70 | +0.590% | 137,537 | +1.685% |
| 2026-07-30 | 29.39 | 29.52 | 29.39 | 29.52 | +0.969% | 4,104 | +2.285% |
| 2026-07-29 | 29.30 | 29.56 | 29.21 | 29.24 | -0.811% | 132,275 | +3.276% |
| 2026-07-28 | 29.41 | 29.52 | 29.35 | 29.48 | +0.214% | 18,023 | +2.438% |
| 2026-07-27 | 29.34 | 29.58 | 29.34 | 29.41 | +0.194% | 25,950 | +2.657% |
| 2026-07-24 | 29.32 | 29.50 | 29.29 | 29.36 | +0.084% | 85,440 | +2.856% |
| 2026-07-23 | 29.40 | 29.41 | 29.28 | 29.33 | -0.686% | 20,826 | +2.942% |
| 2026-07-22 | 29.52 | 29.56 | 29.51 | 29.54 | +0.085% | 18,836 | +2.236% |
| 2026-07-21 | 29.48 | 29.54 | 29.46 | 29.51 | +0.311% | 54,570 | +2.323% |
| 2026-07-20 | 29.44 | 29.53 | 29.36 | 29.42 | -0.086% | 20,689 | +2.641% |
| 2026-07-17 | 29.44 | 29.50 | 29.32 | 29.44 | -0.197% | 14,011 | +2.553% |
| 2026-07-16 | 29.55 | 29.59 | 29.49 | 29.50 | -0.318% | 18,612 | +2.351% |
| 2026-07-15 | 29.57 | 29.61 | 29.51 | 29.60 | +0.190% | 114,213 | +2.026% |
| 2026-07-14 | 29.66 | 29.99 | 29.42 | 29.54 | +0.204% | 48,693 | +2.219% |
| 2026-07-13 | 29.51 | 29.51 | 29.42 | 29.48 | -0.237% | 16,127 | +2.427% |
| 2026-07-10 | 29.65 | 29.65 | 29.48 | 29.55 | +0.239% | 46,615 | +2.184% |
| 2026-07-09 | 29.35 | 29.51 | 29.32 | 29.48 | +0.579% | 28,485 | +2.429% |
| 2026-07-08 | 29.18 | 29.32 | 29.17 | 29.31 | -0.122% | 2,875 | +3.022% |
| 2026-07-07 | 29.33 | 29.42 | 29.28 | 29.35 | -0.253% | 53,270 | +2.897% |
| 2026-07-06 | 29.38 | 29.47 | 29.27 | 29.42 | +0.624% | 9,686 | +2.636% |
| 2026-07-02 | 29.33 | 29.36 | 29.13 | 29.24 | -0.106% | 439,363 | +3.277% |
| 2026-07-01 | 29.25 | 29.35 | 29.20 | 29.27 | -0.095% | 46,098 | +3.168% |
| 2026-06-30 | 29.05 | 29.30 | 29.05 | 29.30 | +0.743% | 46,577 | +3.070% |
| 2026-06-29 | 28.97 | 29.11 | 28.84 | 29.08 | +1.113% | 8,277 | +3.835% |
| 2026-06-26 | 28.89 | 28.95 | 28.69 | 28.76 | -0.035% | 53,261 | +4.991% |
| 2026-06-25 | 29.00 | 29.02 | 28.75 | 28.77 | -0.104% | 17,663 | +4.955% |
| 2026-06-24 | 28.70 | 29.03 | 28.70 | 28.80 | -0.208% | 142,604 | +4.845% |
| 2026-06-23 | 28.86 | 29.04 | 28.83 | 28.86 | -1.097% | 38,623 | +4.628% |
| 2026-06-22 | 29.34 | 29.34 | 29.18 | 29.18 | -0.273% | 10,024 | +3.480% |
| 2026-06-18 | 29.20 | 29.33 | 29.15 | 29.26 | +1.001% | 36,891 | +3.197% |
| 2026-06-17 | 29.28 | 29.34 | 28.97 | 28.97 | -0.923% | 6,828 | +4.230% |
| 2026-06-16 | 29.55 | 29.55 | 29.24 | 29.24 | -0.307% | 18,595 | +3.268% |
| 2026-06-15 | 29.25 | 29.40 | 29.25 | 29.33 | +1.243% | 17,045 | +2.951% |
| 2026-06-12 | 28.98 | 29.01 | 28.66 | 28.97 | +0.800% | 93,982 | +4.230% |
| 2026-06-11 | 28.71 | 28.76 | 28.43 | 28.74 | +0.895% | 32,406 | +5.064% |
| 2026-06-10 | 28.60 | 28.71 | 28.48 | 28.48 | -0.717% | 27,313 | +6.005% |
| 2026-06-09 | 28.96 | 28.96 | 28.46 | 28.69 | -0.303% | 25,124 | +5.245% |
| 2026-06-08 | 28.78 | 28.87 | 28.74 | 28.78 | +0.254% | 6,505 | +4.926% |
| 2026-06-05 | 29.01 | 29.01 | 28.68 | 28.70 | -0.915% | 8,039 | +5.192% |
| 2026-06-04 | 28.95 | 28.99 | 28.85 | 28.97 | +0.104% | 12,123 | +4.230% |
| 2026-06-03 | 28.96 | 29.00 | 28.94 | 28.94 | -0.276% | 3,901 | +4.338% |
| 2026-06-02 | 28.96 | 29.03 | 28.96 | 29.02 | +0.034% | 8,829 | +4.051% |
| 2026-06-01 | 28.92 | 29.03 | 28.90 | 29.01 | +0.104% | 11,205 | +4.087% |
| 2026-05-29 | 28.94 | 28.98 | 28.92 | 28.98 | +0.104% | 14,705 | +4.194% |
| 2026-05-28 | 28.88 | 28.96 | 28.88 | 28.95 | +0.399% | 14,043 | +4.302% |
| 2026-05-27 | 28.84 | 28.86 | 28.77 | 28.84 | -0.156% | 14,471 | +4.718% |
| 2026-05-26 | 28.89 | 28.89 | 28.83 | 28.88 | +0.173% | 17,205 | +4.555% |
| 2026-05-22 | 28.77 | 28.83 | 28.76 | 28.83 | +0.209% | 7,477 | +4.736% |
| 2026-05-21 | 28.75 | 28.80 | 28.73 | 28.77 | +0.139% | 4,808 | +4.955% |
| 2026-05-20 | 28.70 | 28.77 | 28.70 | 28.73 | +0.139% | 7,433 | +5.101% |
| 2026-05-19 | 28.70 | 28.71 | 28.64 | 28.69 | -0.017% | 14,345 | +5.247% |
| 2026-05-18 | 28.65 | 28.71 | 28.64 | 28.70 | -0.052% | 23,293 | +5.229% |
| 2026-05-15 | 28.85 | 28.89 | 28.64 | 28.71 | -0.023% | 34,074 | +5.174% |
| 2026-05-14 | 28.70 | 28.74 | 28.69 | 28.72 | +0.163% | 7,902 | +5.150% |
| 2026-05-13 | 28.60 | 28.71 | 28.57 | 28.67 | +0.123% | 25,243 | +5.321% |
| 2026-05-12 | 28.56 | 28.63 | 28.54 | 28.63 | +0.135% | 55,137 | +5.450% |
| 2026-05-11 | 28.42 | 28.63 | 28.42 | 28.60 | -0.034% | 10,778 | +5.592% |
| 2026-05-08 | 28.61 | 28.66 | 28.25 | 28.61 | +0.178% | 22,532 | +5.556% |
| 2026-05-07 | 28.59 | 28.59 | 28.53 | 28.56 | -0.037% | 4,195 | +5.744% |
| 2026-05-06 | 28.58 | 28.59 | 28.53 | 28.57 | +0.195% | 14,562 | +5.704% |
| 2026-05-05 | 28.56 | 28.56 | 28.43 | 28.51 | +0.441% | 9,883 | +5.911% |
| 2026-05-04 | 28.42 | 28.42 | 28.36 | 28.39 | +0.123% | 6,148 | +6.378% |
| 2026-05-01 | 28.42 | 28.43 | 28.35 | 28.35 | +0.018% | 6,820 | +6.510% |
| 2026-04-30 | 28.33 | 28.37 | 28.23 | 28.34 | +0.443% | 10,928 | +6.528% |
| 2026-04-29 | 28.22 | 28.25 | 28.19 | 28.22 | +0.005% | 8,631 | +7.000% |
| 2026-04-28 | 28.23 | 28.24 | 28.18 | 28.22 | -0.186% | 12,149 | +7.006% |
| 2026-04-27 | 28.25 | 28.30 | 28.17 | 28.27 | +0.101% | 24,255 | +6.807% |
| 2026-04-24 | 28.20 | 28.27 | 28.20 | 28.24 | -0.026% | 24,521 | +6.914% |
| 2026-04-23 | 28.08 | 28.25 | 28.08 | 28.25 | +0.177% | 13,645 | +6.887% |
| 2026-04-22 | 28.24 | 28.35 | 28.20 | 28.20 | -0.106% | 53,074 | +7.076% |
| 2026-04-21 | 28.25 | 28.38 | 28.18 | 28.23 | 0.000% | 8,868 | +6.962% |
| 2026-04-20 | 28.38 | 28.38 | 28.18 | 28.23 | +0.142% | 16,495 | +6.962% |
| 2026-04-17 | 28.23 | 28.27 | 28.18 | 28.19 | +0.052% | 9,421 | +7.114% |
| 2026-04-16 | 28.33 | 28.33 | 28.15 | 28.18 | +0.054% | 7,450 | +7.170% |
| 2026-04-15 | 28.18 | 28.19 | 28.12 | 28.16 | +0.036% | 67,799 | +7.228% |
| 2026-04-14 | 28.10 | 28.17 | 28.10 | 28.15 | +0.249% | 254,873 | +7.266% |
| 2026-04-13 | 28.04 | 28.13 | 28.00 | 28.08 | 0.000% | 16,682 | +7.534% |
| 2026-04-10 | 28.07 | 28.18 | 28.02 | 28.08 | 0.000% | 20,905 | +7.534% |
| 2026-04-09 | 27.99 | 28.08 | 27.97 | 28.08 | +0.465% | 29,947 | +7.534% |
| 2026-04-08 | 28.05 | 28.05 | 27.95 | 27.95 | +1.122% | 241,121 | +8.034% |
| 2026-04-07 | 27.72 | 27.72 | 27.51 | 27.64 | -0.253% | 29,827 | +9.246% |
| 2026-04-06 | 27.70 | 27.71 | 27.63 | 27.71 | +0.544% | 16,829 | +8.970% |
| 2026-04-02 | 27.33 | 27.58 | 27.33 | 27.56 | -0.073% | 10,643 | +9.563% |
| 2026-04-01 | 27.20 | 27.66 | 27.20 | 27.58 | +0.584% | 49,162 | +9.483% |
| 2026-03-31 | 27.32 | 27.45 | 27.12 | 27.42 | +2.047% | 34,514 | +10.122% |
| 2026-03-30 | 26.94 | 27.08 | 26.82 | 26.87 | -0.371% | 15,562 | +12.376% |
| 2026-03-27 | 27.13 | 27.13 | 26.87 | 26.97 | -1.064% | 117,315 | +11.960% |
| 2026-03-26 | 27.36 | 27.45 | 27.23 | 27.26 | -0.802% | 7,181 | +10.769% |
| 2026-03-25 | 27.55 | 27.55 | 27.41 | 27.48 | +0.220% | 3,687 | +9.881% |
| 2026-03-24 | 27.32 | 27.47 | 27.31 | 27.42 | +0.146% | 23,377 | +10.122% |
| 2026-03-23 | 27.50 | 27.61 | 27.38 | 27.38 | +0.996% | 13,298 | +10.283% |
| 2026-03-20 | 27.43 | 27.43 | 27.01 | 27.11 | -1.346% | 265,658 | +11.381% |
| 2026-03-19 | 27.36 | 27.61 | 27.36 | 27.48 | -0.341% | 23,959 | +9.882% |
| 2026-03-18 | 27.76 | 27.80 | 27.55 | 27.57 | -0.991% | 17,775 | +9.507% |
| 2026-03-17 | 27.85 | 27.91 | 27.79 | 27.85 | +0.469% | 12,781 | +8.422% |
| 2026-03-16 | 27.70 | 27.83 | 27.59 | 27.72 | +0.965% | 33,363 | +8.930% |
| 2026-03-13 | 27.71 | 27.80 | 27.44 | 27.45 | -0.525% | 17,521 | +9.982% |
| 2026-03-12 | 27.81 | 27.81 | 27.59 | 27.60 | -1.146% | 18,240 | +9.404% |
| 2026-03-11 | 27.93 | 27.99 | 27.84 | 27.92 | -0.036% | 165,959 | +8.150% |
| 2026-03-10 | 27.90 | 28.08 | 27.88 | 27.93 | -0.286% | 15,348 | +8.111% |
| 2026-03-09 | 27.57 | 28.01 | 27.50 | 28.01 | +0.777% | 31,605 | +7.803% |
| 2026-03-06 | 27.85 | 27.93 | 27.79 | 27.79 | -1.019% | 31,168 | +8.640% |
| 2026-03-05 | 28.11 | 28.12 | 27.92 | 28.08 | -0.071% | 258,233 | +7.534% |
| 2026-03-04 | 27.94 | 28.18 | 27.93 | 28.10 | +0.753% | 42,097 | +7.457% |
| 2026-03-03 | 27.86 | 28.09 | 27.58 | 27.89 | -0.818% | 18,043 | +8.266% |
| 2026-03-02 | 28.24 | 28.24 | 27.90 | 28.12 | +0.307% | 37,909 | +7.381% |
| 2026-02-27 | 27.97 | 28.08 | 27.94 | 28.03 | -0.221% | 17,362 | +7.710% |
| 2026-02-26 | 28.13 | 28.16 | 28.00 | 28.10 | -0.085% | 21,463 | +7.473% |
| 2026-02-25 | 28.09 | 28.15 | 28.08 | 28.12 | +0.450% | 21,233 | +7.381% |
| 2026-02-24 | 27.87 | 28.03 | 27.87 | 27.99 | +0.337% | 33,202 | +7.864% |
| 2026-02-23 | 28.04 | 28.04 | 27.82 | 27.90 | -0.393% | 29,960 | +8.228% |
| 2026-02-20 | 27.88 | 28.05 | 27.88 | 28.01 | +0.336% | 31,924 | +7.803% |
| 2026-02-19 | 27.88 | 27.97 | 27.81 | 27.92 | -0.014% | 29,985 | +8.165% |
| 2026-02-18 | 27.89 | 28.06 | 27.86 | 27.92 | +0.179% | 393,386 | +8.150% |
| 2026-02-17 | 27.73 | 27.90 | 27.64 | 27.87 | +0.180% | 13,786 | +8.344% |
| 2026-02-13 | 27.76 | 27.93 | 27.75 | 27.82 | -0.036% | 18,383 | +8.539% |
| 2026-02-12 | 28.12 | 28.12 | 27.75 | 27.83 | -0.926% | 23,602 | +8.500% |
| 2026-02-11 | 28.11 | 28.12 | 28.02 | 28.09 | +0.036% | 8,062 | +7.496% |
| 2026-02-10 | 28.10 | 28.15 | 28.04 | 28.08 | -0.160% | 8,917 | +7.534% |
| 2026-02-09 | 28.02 | 28.14 | 28.02 | 28.13 | +0.125% | 18,918 | +7.362% |
| 2026-02-06 | 27.85 | 28.09 | 27.81 | 28.09 | +1.748% | 10,576 | +7.496% |
| 2026-02-05 | 27.65 | 27.76 | 27.57 | 27.61 | -0.743% | 157,037 | +9.375% |
| 2026-02-04 | 27.92 | 27.95 | 27.73 | 27.81 | -0.487% | 22,221 | +8.562% |
| 2026-02-03 | 28.06 | 28.10 | 27.82 | 27.95 | -0.388% | 204,616 | +8.034% |
| 2026-02-02 | 27.87 | 28.10 | 27.87 | 28.06 | +0.210% | 16,547 | +7.615% |
| 2026-01-30 | 27.51 | 28.01 | 27.51 | 28.00 | +0.107% | 14,118 | +7.841% |
| 2026-01-29 | 28.06 | 28.06 | 27.75 | 27.97 | -0.036% | 169,809 | +7.957% |
| 2026-01-28 | 28.01 | 28.05 | 27.95 | 27.98 | -0.051% | 12,917 | +7.918% |
| 2026-01-27 | 27.99 | 28.04 | 27.98 | 27.99 | +0.051% | 22,503 | +7.863% |
| 2026-01-26 | 27.89 | 27.98 | 27.89 | 27.98 | +0.461% | 6,426 | +7.918% |
| 2026-01-23 | 27.80 | 27.89 | 27.78 | 27.85 | +0.221% | 14,105 | +8.416% |
| 2026-01-22 | 27.85 | 27.85 | 27.75 | 27.79 | +0.397% | 21,159 | +8.656% |
| 2026-01-21 | 27.54 | 27.77 | 27.40 | 27.68 | +0.819% | 51,827 | +9.088% |
| 2026-01-20 | 27.63 | 27.66 | 27.43 | 27.46 | -1.361% | 17,077 | +9.981% |
| 2026-01-16 | 27.83 | 27.89 | 27.79 | 27.83 | +0.122% | 11,582 | +8.484% |
| 2026-01-15 | 27.85 | 27.89 | 27.79 | 27.80 | +0.014% | 23,656 | +8.617% |
| 2026-01-14 | 27.75 | 28.02 | 27.65 | 27.80 | -0.158% | 28,720 | +8.633% |
| 2026-01-13 | 27.80 | 27.88 | 27.77 | 27.84 | -0.088% | 22,350 | +8.461% |
| 2026-01-12 | 27.79 | 27.89 | 27.77 | 27.86 | +0.268% | 15,089 | +8.365% |
| 2026-01-09 | 27.77 | 27.88 | 27.72 | 27.79 | +0.343% | 62,157 | +8.656% |
| 2026-01-08 | 27.70 | 27.75 | 27.66 | 27.70 | -0.108% | 51,315 | +9.029% |
| 2026-01-07 | 27.72 | 27.82 | 27.70 | 27.73 | -0.018% | 19,552 | +8.911% |
| 2026-01-06 | 27.69 | 27.78 | 27.68 | 27.73 | +0.420% | 26,476 | +8.891% |
| 2026-01-05 | 27.56 | 27.70 | 27.56 | 27.61 | +0.371% | 21,513 | +9.349% |
| 2026-01-02 | 27.55 | 27.58 | 27.46 | 27.51 | +0.226% | 7,251 | +9.754% |
| 2025-12-31 | 27.60 | 27.60 | 27.45 | 27.45 | -0.435% | 26,565 | +10.002% |
| 2025-12-30 | 27.61 | 27.62 | 27.56 | 27.57 | -0.060% | 37,540 | +9.523% |
| 2025-12-29 | 27.58 | 27.62 | 27.53 | 27.59 | -0.230% | 50,218 | +9.458% |
| 2025-12-26 | 27.63 | 27.66 | 27.59 | 27.65 | +0.072% | 23,287 | +9.206% |
| 2025-12-24 | 27.60 | 27.64 | 27.57 | 27.63 | +0.109% | 6,421 | +9.285% |
| 2025-12-23 | 27.46 | 27.60 | 27.46 | 27.60 | +0.218% | 60,783 | +9.404% |
| 2025-12-22 | 27.50 | 27.54 | 27.43 | 27.54 | -5.523% | 154,162 | +9.642% |
| 2025-12-19 | 29.02 | 29.16 | 29.01 | 29.15 | +0.552% | 24,356 | +3.587% |
| 2025-12-18 | 29.05 | 29.12 | 28.93 | 28.99 | +0.590% | 13,780 | +4.158% |
| 2025-12-17 | 29.06 | 29.13 | 28.80 | 28.82 | -0.894% | 60,397 | +4.773% |
| 2025-12-16 | 29.09 | 29.12 | 28.90 | 29.08 | -0.240% | 33,355 | +3.836% |
| 2025-12-15 | 29.19 | 29.19 | 29.05 | 29.15 | +0.069% | 49,224 | +3.587% |
| 2025-12-12 | 29.12 | 29.14 | 29.08 | 29.13 | -0.137% | 53,342 | +3.658% |
| 2025-12-11 | 28.91 | 29.17 | 28.91 | 29.17 | +0.069% | 34,100 | +3.516% |
| 2025-12-10 | 29.11 | 29.23 | 29.07 | 29.15 | +0.172% | 70,170 | +3.587% |
| 2025-12-09 | 29.12 | 29.12 | 29.05 | 29.10 | 0.000% | 57,477 | +3.765% |
| 2025-12-08 | 29.11 | 29.12 | 29.05 | 29.10 | +0.034% | 265,150 | +3.765% |
| 2025-12-05 | 29.06 | 29.10 | 29.05 | 29.09 | +0.241% | 29,014 | +3.800% |
| 2025-12-04 | 28.86 | 29.09 | 28.86 | 29.02 | 0.000% | 57,905 | +4.051% |
| 2025-12-03 | 29.03 | 29.17 | 29.01 | 29.02 | -0.069% | 116,983 | +4.051% |
| 2025-12-02 | 29.04 | 29.15 | 28.97 | 29.04 | +0.103% | 182,150 | +3.979% |
| 2025-12-01 | 28.99 | 29.02 | 28.98 | 29.01 | +0.173% | 202,674 | +4.087% |
| 2025-11-28 | 28.99 | 29.02 | 28.96 | 28.96 | -0.079% | 8,883 | +4.266% |
| 2025-11-26 | 28.93 | 29.02 | 28.88 | 28.98 | +0.391% | 78,501 | +4.184% |
| 2025-11-25 | 28.68 | 28.90 | 28.64 | 28.87 | +0.518% | 93,913 | +4.592% |
| 2025-11-24 | 28.57 | 28.73 | 28.55 | 28.72 | +1.091% | 36,432 | +5.134% |
| 2025-11-21 | 28.30 | 28.53 | 28.11 | 28.41 | +0.763% | 153,284 | +6.280% |
| 2025-11-20 | 28.80 | 28.80 | 28.20 | 28.20 | -1.031% | 56,824 | +7.091% |
| 2025-11-19 | 28.46 | 28.60 | 28.35 | 28.49 | +0.260% | 24,007 | +5.986% |
| 2025-11-18 | 28.48 | 28.53 | 28.15 | 28.42 | -0.608% | 474,573 | +6.262% |
| 2025-11-17 | 28.72 | 28.82 | 28.47 | 28.59 | -0.487% | 60,616 | +5.616% |
| 2025-11-14 | 28.47 | 28.88 | 28.46 | 28.73 | -0.139% | 62,912 | +5.101% |
| 2025-11-13 | 29.04 | 29.04 | 28.69 | 28.77 | -0.976% | 423,587 | +4.955% |
| 2025-11-12 | 29.08 | 29.08 | 29.00 | 29.05 | -0.070% | 13,141 | +3.930% |
| 2025-11-11 | 29.02 | 29.09 | 28.93 | 29.07 | -0.021% | 27,132 | +3.857% |
| 2025-11-10 | 28.89 | 29.08 | 28.86 | 29.08 | +1.232% | 36,851 | +3.836% |
| 2025-11-07 | 28.49 | 28.73 | 28.33 | 28.73 | +0.104% | 79,281 | +5.116% |
| 2025-11-06 | 28.80 | 28.82 | 28.66 | 28.70 | -0.413% | 33,755 | +5.225% |
| 2025-11-05 | 28.75 | 28.86 | 28.60 | 28.82 | +0.229% | 23,379 | +4.791% |
| 2025-11-04 | 28.79 | 28.82 | 28.71 | 28.75 | +0.032% | 35,782 | +5.030% |
| 2025-11-03 | 28.71 | 28.88 | 28.71 | 28.74 | -0.312% | 54,175 | +5.064% |
| 2025-10-31 | 28.83 | 28.84 | 28.78 | 28.83 | +0.139% | 11,431 | +4.736% |
| 2025-10-30 | 28.84 | 28.85 | 28.74 | 28.79 | -0.051% | 17,397 | +4.882% |
| 2025-10-29 | 28.87 | 28.87 | 28.74 | 28.80 | -0.094% | 35,367 | +4.828% |
| 2025-10-28 | 28.87 | 28.87 | 28.75 | 28.83 | +0.129% | 50,971 | +4.729% |
| 2025-10-27 | 28.77 | 28.82 | 28.77 | 28.79 | +0.028% | 10,872 | +4.865% |
| 2025-10-24 | 28.80 | 28.83 | 28.61 | 28.79 | +0.232% | 540,634 | +4.894% |
| 2025-10-23 | 28.61 | 28.73 | 28.61 | 28.72 | +0.560% | 23,276 | +5.138% |
| 2025-10-22 | 28.67 | 28.67 | 28.50 | 28.56 | -0.418% | 109,411 | +5.727% |
| 2025-10-21 | 28.63 | 28.80 | 28.57 | 28.68 | +0.070% | 49,346 | +5.284% |
| 2025-10-20 | 28.45 | 28.66 | 28.45 | 28.66 | +0.738% | 24,407 | +5.358% |
| 2025-10-17 | 28.25 | 28.48 | 28.24 | 28.45 | +0.601% | 543,602 | +6.135% |
| 2025-10-16 | 28.49 | 28.50 | 28.19 | 28.28 | -0.398% | 37,646 | +6.773% |
| 2025-10-15 | 28.49 | 28.55 | 28.26 | 28.39 | +0.219% | 40,277 | +6.349% |
| 2025-10-14 | 28.14 | 28.45 | 28.10 | 28.33 | -0.226% | 21,716 | +6.582% |
| 2025-10-13 | 28.34 | 28.42 | 28.24 | 28.39 | +1.000% | 47,802 | +6.341% |
| 2025-10-10 | 28.56 | 28.56 | 28.06 | 28.11 | -1.372% | 16,127 | +7.404% |
| 2025-10-09 | 28.49 | 28.51 | 28.45 | 28.50 | +0.013% | 17,468 | +5.931% |
| 2025-10-08 | 28.44 | 28.52 | 28.44 | 28.50 | +0.250% | 11,537 | +5.945% |
| 2025-10-07 | 28.49 | 28.49 | 28.40 | 28.43 | -0.117% | 14,778 | +6.210% |
| 2025-10-06 | 28.45 | 28.48 | 28.42 | 28.46 | +0.087% | 27,020 | +6.086% |
| 2025-10-03 | 28.45 | 28.46 | 28.39 | 28.44 | +0.181% | 29,346 | +6.178% |
| 2025-10-02 | 28.40 | 28.41 | 28.36 | 28.39 | +0.051% | 10,642 | +6.370% |
| 2025-10-01 | 28.22 | 28.40 | 28.22 | 28.37 | +0.157% | 47,157 | +6.424% |
| 2025-09-30 | 28.28 | 28.45 | 28.23 | 28.33 | +0.164% | 21,966 | +6.591% |
| 2025-09-29 | 28.27 | 28.55 | 28.24 | 28.28 | +0.310% | 13,280 | +6.765% |
| 2025-09-26 | 28.17 | 28.45 | 28.09 | 28.19 | +0.177% | 33,166 | +7.096% |
| 2025-09-25 | 28.07 | 28.16 | 28.07 | 28.14 | +0.028% | 36,449 | +7.285% |
| 2025-09-24 | 28.14 | 28.17 | 28.10 | 28.14 | +0.044% | 9,911 | +7.315% |
| 2025-09-23 | 28.18 | 28.19 | 28.12 | 28.12 | -0.130% | 5,592 | +7.363% |
| 2025-09-22 | 28.12 | 28.17 | 28.10 | 28.16 | +0.098% | 12,120 | +7.223% |
| 2025-09-19 | 28.06 | 28.14 | 28.06 | 28.13 | +0.155% | 38,441 | +7.328% |
| 2025-09-18 | 28.12 | 28.12 | 28.06 | 28.09 | +0.158% | 41,051 | +7.494% |
| 2025-09-17 | 28.31 | 28.31 | 28.00 | 28.05 | +0.061% | 3,910 | +7.664% |
| 2025-09-16 | 28.04 | 28.06 | 28.00 | 28.03 | -0.036% | 8,295 | +7.730% |
| 2025-09-15 | 28.06 | 28.08 | 27.95 | 28.04 | -0.075% | 7,218 | +7.691% |
| 2025-09-12 | 28.02 | 28.14 | 28.00 | 28.06 | +0.136% | 14,734 | +7.610% |
| 2025-09-11 | 27.94 | 28.03 | 27.75 | 28.02 | +0.373% | 11,084 | +7.756% |
| 2025-09-10 | 27.92 | 27.99 | 27.89 | 27.92 | +0.034% | 9,459 | +8.158% |
| 2025-09-09 | 27.89 | 27.91 | 27.81 | 27.91 | +0.159% | 62,633 | +8.195% |
| 2025-09-08 | 27.85 | 27.89 | 27.84 | 27.86 | +0.138% | 3,203 | +8.366% |
| 2025-09-05 | 27.86 | 27.88 | 27.73 | 27.83 | -0.087% | 8,770 | +8.516% |
| 2025-09-04 | 27.73 | 27.85 | 27.69 | 27.85 | +0.561% | 19,032 | +8.422% |
| 2025-09-03 | 27.68 | 27.72 | 27.60 | 27.69 | +0.577% | 7,671 | +9.031% |
| 2025-09-02 | 27.48 | 27.54 | 27.40 | 27.54 | -0.191% | 18,510 | +9.659% |
| 2025-08-29 | 27.61 | 27.61 | 27.55 | 27.59 | -0.195% | 12,452 | +9.450% |
| 2025-08-28 | 27.60 | 27.65 | 27.58 | 27.64 | +0.092% | 4,124 | +9.237% |
| 2025-08-27 | 27.58 | 27.62 | 27.54 | 27.62 | +0.243% | 53,027 | +9.337% |
| 2025-08-26 | 27.56 | 27.58 | 27.49 | 27.55 | +0.018% | 5,775 | +9.602% |
| 2025-08-25 | 27.56 | 27.58 | 27.53 | 27.55 | -0.073% | 6,191 | +9.622% |
| 2025-08-22 | 27.47 | 27.58 | 27.27 | 27.57 | +0.816% | 8,227 | +9.542% |
| 2025-08-21 | 27.42 | 27.42 | 27.34 | 27.34 | -0.256% | 10,684 | +10.436% |
| 2025-08-20 | 27.42 | 27.43 | 27.28 | 27.41 | -0.138% | 44,373 | +10.154% |
| 2025-08-19 | 27.48 | 27.52 | 27.40 | 27.45 | -0.124% | 11,743 | +10.002% |
| 2025-08-18 | 27.57 | 27.57 | 27.42 | 27.48 | +0.186% | 27,394 | +9.865% |
| 2025-08-15 | 27.45 | 27.49 | 27.42 | 27.43 | -0.279% | 31,004 | +10.069% |
| 2025-08-14 | 27.47 | 27.51 | 27.43 | 27.51 | +0.073% | 18,153 | +9.762% |
| 2025-08-13 | 27.43 | 27.49 | 27.41 | 27.49 | +0.240% | 14,807 | +9.842% |
| 2025-08-12 | 27.38 | 27.47 | 27.32 | 27.42 | +0.565% | 369,870 | +10.105% |
| 2025-08-11 | 27.30 | 27.35 | 27.27 | 27.27 | -0.070% | 9,708 | +10.727% |
| 2025-08-08 | 27.29 | 27.32 | 27.25 | 27.29 | +0.466% | 7,595 | +10.650% |
| 2025-08-07 | 27.23 | 27.32 | 27.12 | 27.16 | -0.039% | 9,478 | +11.165% |
| 2025-08-06 | 27.14 | 27.20 | 27.04 | 27.17 | +0.459% | 5,553 | +11.121% |
| 2025-08-05 | 27.12 | 27.22 | 26.84 | 27.05 | -0.229% | 2,347 | +11.631% |
| 2025-08-04 | 27.08 | 27.11 | 26.76 | 27.11 | +1.162% | 8,605 | +11.376% |
| 2025-08-01 | 26.84 | 26.92 | 26.76 | 26.80 | -0.861% | 33,345 | +12.670% |
| 2025-07-31 | 27.13 | 27.14 | 27.03 | 27.03 | +0.010% | 5,641 | +11.699% |
| 2025-07-30 | 27.07 | 27.10 | 27.02 | 27.03 | -0.196% | 11,455 | +11.711% |
| 2025-07-29 | 27.09 | 27.11 | 27.06 | 27.08 | +0.011% | 6,743 | +11.492% |
| 2025-07-28 | 27.06 | 27.11 | 27.06 | 27.08 | +0.092% | 4,157 | +11.505% |
| 2025-07-25 | 27.02 | 27.07 | 27.02 | 27.05 | +0.094% | 3,747 | +11.608% |
| 2025-07-24 | 26.97 | 27.06 | 26.88 | 27.03 | +0.089% | 4,392 | +11.713% |
| 2025-07-23 | 26.96 | 27.01 | 26.93 | 27.01 | +0.432% | 3,567 | +11.812% |
| 2025-07-22 | 26.89 | 26.92 | 26.87 | 26.89 | +0.065% | 52,020 | +12.295% |
| 2025-07-21 | 26.87 | 26.91 | 26.86 | 26.87 | +0.151% | 4,834 | +12.368% |
| 2025-07-18 | 26.89 | 26.89 | 26.75 | 26.83 | +0.060% | 3,871 | +12.538% |
| 2025-07-17 | 26.77 | 26.82 | 26.76 | 26.82 | +0.357% | 3,547 | +12.605% |
| 2025-07-16 | 26.74 | 26.74 | 26.66 | 26.72 | +0.029% | 8,315 | +13.007% |
| 2025-07-15 | 26.80 | 26.80 | 26.71 | 26.71 | -0.064% | 44,233 | +13.040% |
| 2025-07-14 | 26.78 | 26.78 | 26.72 | 26.73 | +0.056% | 6,743 | +12.968% |
| 2025-07-11 | 26.69 | 26.74 | 26.69 | 26.71 | -0.007% | 1,463 | +13.031% |
| 2025-07-10 | 26.50 | 26.73 | 26.50 | 26.72 | +0.061% | 4,598 | +13.022% |
| 2025-07-09 | 26.74 | 26.74 | 26.66 | 26.70 | +0.063% | 22,807 | +13.091% |
| 2025-07-08 | 26.72 | 26.72 | 26.67 | 26.68 | +0.031% | 8,344 | +13.163% |
| 2025-07-07 | 26.72 | 26.72 | 26.65 | 26.68 | +0.019% | 4,095 | +13.198% |
| 2025-07-03 | 26.70 | 26.70 | 26.66 | 26.67 | +0.225% | 3,623 | +13.219% |
| 2025-07-02 | 26.63 | 26.67 | 26.60 | 26.61 | +0.026% | 5,686 | +13.474% |
| 2025-07-01 | 26.59 | 26.63 | 26.59 | 26.60 | +0.068% | 2,658 | +13.504% |
| 2025-06-30 | 26.60 | 26.63 | 26.58 | 26.59 | -0.060% | 3,793 | +13.581% |
| 2025-06-27 | 26.62 | 26.64 | 26.60 | 26.60 | -0.006% | 650 | +13.513% |
| 2025-06-26 | 26.57 | 26.62 | 26.53 | 26.60 | +0.306% | 26,213 | +13.506% |
| 2025-06-25 | 26.54 | 26.54 | 26.48 | 26.52 | +0.045% | 14,871 | +13.853% |
| 2025-06-24 | 26.45 | 26.51 | 26.45 | 26.51 | +0.584% | 2,648 | +13.904% |
| 2025-06-23 | 26.19 | 26.36 | 26.11 | 26.36 | +0.601% | 10,325 | +14.570% |
| 2025-06-20 | 26.23 | 26.23 | 26.20 | 26.20 | +0.021% | 962 | +15.258% |
| 2025-06-18 | 26.19 | 26.23 | 26.17 | 26.19 | +0.115% | 6,285 | +15.282% |
| 2025-06-17 | 26.22 | 26.24 | 26.13 | 26.16 | -0.281% | 6,930 | +15.414% |
| 2025-06-16 | 26.23 | 26.25 | 26.20 | 26.24 | +0.638% | 11,271 | +15.090% |
| 2025-06-13 | 26.15 | 26.20 | 26.07 | 26.07 | -0.470% | 9,185 | +15.825% |
| 2025-06-12 | 26.19 | 26.22 | 26.15 | 26.19 | +0.188% | 9,425 | +15.281% |
| 2025-06-11 | 26.18 | 26.24 | 26.14 | 26.14 | -0.192% | 15,585 | +15.497% |
| 2025-06-10 | 26.19 | 26.21 | 26.14 | 26.19 | +0.114% | 5,468 | +15.276% |
| 2025-06-09 | 26.14 | 26.19 | 26.14 | 26.16 | +0.047% | 29,859 | +15.407% |
| 2025-06-06 | 26.14 | 26.17 | 26.12 | 26.15 | +0.722% | 2,657 | +15.461% |
| 2025-06-05 | 26.05 | 26.09 | 25.96 | 25.96 | -0.313% | 8,316 | +16.294% |
| 2025-06-04 | 26.03 | 26.09 | 26.01 | 26.05 | +0.110% | 11,512 | +15.931% |
| 2025-06-03 | 25.91 | 26.05 | 25.91 | 26.02 | +0.395% | 8,482 | +16.058% |
| 2025-06-02 | 25.81 | 25.95 | 25.81 | 25.92 | +0.224% | 6,956 | +16.516% |
| 2025-05-30 | 25.79 | 25.86 | 25.74 | 25.86 | +0.191% | 11,394 | +16.777% |
| 2025-05-29 | 25.77 | 25.82 | 25.77 | 25.81 | +0.168% | 1,691 | +17.001% |
| 2025-05-28 | 25.83 | 25.85 | 25.76 | 25.76 | -0.139% | 6,491 | +17.198% |
| 2025-05-27 | 25.37 | 25.84 | 25.37 | 25.80 | +1.513% | 6,780 | +17.035% |
| 2025-05-23 | 25.40 | 25.45 | 25.40 | 25.42 | -0.163% | 5,174 | +18.806% |
| 2025-05-22 | 25.45 | 25.49 | 25.41 | 25.46 | +0.051% | 2,647 | +18.612% |
| 2025-05-21 | 25.49 | 25.51 | 25.41 | 25.44 | -0.118% | 6,498 | +18.673% |
| 2025-05-20 | 25.49 | 25.50 | 25.44 | 25.47 | +0.008% | 6,764 | +18.533% |
| 2025-05-19 | 25.52 | 25.52 | 25.44 | 25.47 | -0.043% | 21,696 | +18.542% |
| 2025-05-16 | 25.60 | 25.60 | 25.44 | 25.48 | +0.142% | 8,450 | +18.491% |
| 2025-05-15 | 25.45 | 25.49 | 25.39 | 25.45 | +0.046% | 12,407 | +18.660% |
| 2025-05-14 | 25.44 | 25.46 | 25.40 | 25.44 | +0.001% | 58,653 | +18.715% |
| 2025-05-13 | 25.42 | 25.47 | 25.38 | 25.43 | +0.213% | 80,404 | +18.716% |
| 2025-05-12 | 25.36 | 25.42 | 25.34 | 25.38 | +0.678% | 4,528 | +18.969% |
| 2025-05-09 | 25.24 | 25.27 | 25.21 | 25.21 | -0.073% | 2,377 | +19.776% |
| 2025-05-08 | 25.25 | 25.29 | 25.17 | 25.23 | +0.297% | 48,583 | +19.689% |
| 2025-05-07 | 25.15 | 25.19 | 25.12 | 25.15 | +0.021% | 5,586 | +20.044% |
| 2025-05-06 | 25.16 | 25.18 | 25.11 | 25.15 | -0.325% | 3,603 | +20.070% |
| 2025-05-05 | 25.20 | 25.24 | 25.19 | 25.23 | +0.085% | 1,536 | +19.680% |
| 2025-05-02 | 25.21 | 25.24 | 25.18 | 25.21 | +0.026% | 6,623 | +19.781% |
| 2025-05-01 | 25.21 | 25.23 | 25.14 | 25.20 | +0.107% | 5,955 | +19.812% |
| 2025-04-30 | 25.02 | 25.18 | 25.02 | 25.18 | -0.018% | 5,882 | +19.940% |
| 2025-04-29 | 25.16 | 25.21 | 25.14 | 25.18 | +0.220% | 5,025 | +19.919% |
| 2025-04-28 | 25.14 | 25.14 | 25.05 | 25.12 | +0.628% | 5,777 | +20.182% |
| 2025-04-25 | 25.14 | 25.17 | 24.96 | 24.97 | -0.956% | 55,206 | +20.937% |
| 2025-04-24 | 24.81 | 25.21 | 24.81 | 25.21 | +1.649% | 4,228 | +19.781% |
| 2025-04-23 | 25.08 | 25.08 | 24.76 | 24.80 | +1.091% | 8,366 | +21.756% |
| 2025-04-22 | 24.26 | 24.55 | 24.26 | 24.53 | +1.759% | 7,012 | +23.085% |
| 2025-04-21 | 24.18 | 24.18 | 23.95 | 24.11 | -1.624% | 2,368 | +25.249% |
| 2025-04-17 | 24.53 | 24.63 | 24.50 | 24.51 | +0.047% | 5,394 | +23.216% |
| 2025-04-16 | 24.73 | 24.78 | 24.49 | 24.49 | -1.632% | 1,345 | +23.274% |
| 2025-04-15 | 24.91 | 25.04 | 24.88 | 24.90 | -0.002% | 19,447 | +21.262% |
| 2025-04-14 | 25.21 | 25.21 | 24.79 | 24.90 | 0.000% | 3,443 | +21.260% |