QEFA
State Street SPDR MSCI EAFE StrategicFactors ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
97.23USD-0.236%(-0.23)14,443
93.90Bid100.11Ask6.21SpreadQEFA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 96.99 | 97.23 | 96.99 | 97.23 | -0.236% | 14,443 | 0.000% |
| 2026-10-02 | 97.20 | 97.56 | 96.81 | 97.46 | +0.859% | 44,314 | -0.236% |
| 2026-10-01 | 97.03 | 97.16 | 96.38 | 96.63 | -0.923% | 21,961 | +0.621% |
| 2026-09-30 | 98.31 | 98.33 | 97.40 | 97.53 | -0.500% | 42,236 | -0.308% |
| 2026-09-29 | 97.94 | 98.12 | 97.42 | 98.02 | -0.699% | 18,277 | -0.806% |
| 2026-09-28 | 98.56 | 98.95 | 98.28 | 98.71 | -0.293% | 17,918 | -1.499% |
| 2026-09-25 | 98.59 | 99.02 | 98.49 | 99.00 | +0.702% | 15,938 | -1.788% |
| 2026-09-24 | 98.27 | 98.49 | 97.85 | 98.31 | -0.213% | 13,522 | -1.099% |
| 2026-09-23 | 99.02 | 99.08 | 98.17 | 98.52 | -1.352% | 42,962 | -1.309% |
| 2026-09-22 | 99.80 | 100.12 | 99.47 | 99.87 | +0.146% | 32,897 | -2.643% |
| 2026-09-21 | 99.70 | 99.83 | 99.50 | 99.72 | +0.752% | 16,707 | -2.502% |
| 2026-09-18 | 98.92 | 98.98 | 98.70 | 98.98 | -1.000% | 19,612 | -1.768% |
| 2026-09-17 | 100.24 | 100.24 | 99.90 | 99.98 | +0.776% | 14,468 | -2.751% |
| 2026-09-16 | 99.96 | 100.11 | 98.02 | 99.21 | -0.491% | 51,906 | -1.996% |
| 2026-09-15 | 99.57 | 99.77 | 99.41 | 99.70 | -0.412% | 35,518 | -2.477% |
| 2026-09-14 | 99.98 | 100.47 | 99.76 | 100.11 | +0.136% | 19,792 | -2.879% |
| 2026-09-11 | 100.26 | 100.46 | 99.94 | 99.98 | +0.559% | 25,629 | -2.747% |
| 2026-09-10 | 99.68 | 99.99 | 99.19 | 99.42 | -0.560% | 24,704 | -2.203% |
| 2026-09-09 | 100.54 | 100.76 | 99.85 | 99.98 | -1.012% | 31,414 | -2.751% |
| 2026-09-08 | 101.57 | 101.68 | 101.00 | 101.00 | -0.862% | 12,258 | -3.735% |
| 2026-09-04 | 101.52 | 101.92 | 101.32 | 101.88 | -0.032% | 18,892 | -4.564% |
| 2026-09-03 | 101.80 | 102.11 | 101.52 | 101.91 | +1.038% | 22,127 | -4.594% |
| 2026-09-02 | 100.63 | 100.98 | 100.63 | 100.87 | +0.359% | 284,135 | -3.604% |
| 2026-09-01 | 101.04 | 101.31 | 100.37 | 100.51 | -0.765% | 21,982 | -3.259% |
| 2026-08-31 | 101.52 | 101.52 | 100.98 | 101.28 | -0.118% | 8,956 | -3.999% |
| 2026-08-28 | 102.09 | 102.09 | 101.05 | 101.40 | -0.056% | 26,605 | -4.112% |
| 2026-08-27 | 101.44 | 101.60 | 101.23 | 101.46 | -0.503% | 17,446 | -4.166% |
| 2026-08-26 | 102.33 | 102.36 | 101.74 | 101.97 | -0.342% | 22,018 | -4.648% |
| 2026-08-25 | 102.04 | 102.40 | 101.92 | 102.32 | +0.314% | 20,255 | -4.975% |
| 2026-08-24 | 101.57 | 102.04 | 101.57 | 102.00 | +0.058% | 16,432 | -4.676% |
| 2026-08-21 | 101.78 | 102.14 | 101.78 | 101.94 | +0.785% | 13,746 | -4.621% |
| 2026-08-20 | 101.33 | 101.40 | 101.08 | 101.15 | -0.250% | 58,770 | -3.872% |
| 2026-08-19 | 101.18 | 101.64 | 101.18 | 101.40 | +0.888% | 27,285 | -4.112% |
| 2026-08-18 | 100.69 | 100.95 | 100.41 | 100.51 | -0.488% | 12,687 | -3.260% |
| 2026-08-17 | 101.15 | 101.87 | 100.86 | 101.00 | -0.279% | 13,886 | -3.733% |
| 2026-08-14 | 101.63 | 101.63 | 101.25 | 101.28 | -0.096% | 20,869 | -4.001% |
| 2026-08-13 | 101.44 | 101.44 | 101.13 | 101.38 | +0.245% | 23,461 | -4.094% |
| 2026-08-12 | 101.43 | 101.43 | 100.99 | 101.13 | -0.124% | 20,022 | -3.858% |
| 2026-08-11 | 101.67 | 101.67 | 101.09 | 101.26 | -0.141% | 11,804 | -3.977% |
| 2026-08-10 | 101.41 | 101.52 | 101.19 | 101.40 | -0.197% | 14,518 | -4.112% |
| 2026-08-07 | 101.93 | 101.93 | 101.44 | 101.60 | +1.016% | 14,470 | -4.301% |
| 2026-08-06 | 100.86 | 100.93 | 100.49 | 100.58 | +0.188% | 23,789 | -3.329% |
| 2026-08-05 | 100.60 | 100.81 | 100.27 | 100.39 | +0.090% | 9,921 | -3.147% |
| 2026-08-04 | 100.00 | 100.38 | 99.97 | 100.30 | +0.773% | 19,497 | -3.060% |
| 2026-08-03 | 99.62 | 99.64 | 99.35 | 99.53 | +0.171% | 16,407 | -2.311% |
| 2026-07-31 | 99.36 | 99.55 | 98.65 | 99.36 | -0.878% | 14,285 | -2.144% |
| 2026-07-30 | 100.13 | 100.34 | 99.60 | 100.24 | +1.694% | 10,441 | -3.003% |
| 2026-07-29 | 98.50 | 99.34 | 98.29 | 98.57 | +0.244% | 10,197 | -1.359% |
| 2026-07-28 | 97.63 | 98.64 | 97.63 | 98.33 | +0.696% | 46,002 | -1.119% |
| 2026-07-27 | 98.21 | 98.21 | 97.49 | 97.65 | +0.618% | 22,560 | -0.430% |
| 2026-07-24 | 97.19 | 97.43 | 96.90 | 97.05 | +0.695% | 60,501 | +0.185% |
| 2026-07-23 | 96.56 | 96.62 | 96.25 | 96.38 | -1.057% | 19,216 | +0.882% |
| 2026-07-22 | 97.90 | 98.06 | 97.39 | 97.41 | +0.154% | 16,728 | -0.185% |
| 2026-07-21 | 96.98 | 97.52 | 96.68 | 97.26 | +0.740% | 25,020 | -0.031% |
| 2026-07-20 | 97.22 | 97.22 | 96.46 | 96.55 | -0.735% | 9,541 | +0.709% |
| 2026-07-17 | 97.07 | 97.29 | 96.46 | 97.26 | -0.041% | 8,422 | -0.031% |
| 2026-07-16 | 97.07 | 97.37 | 96.91 | 97.30 | -0.215% | 16,604 | -0.072% |
| 2026-07-15 | 97.31 | 97.68 | 96.98 | 97.51 | +0.630% | 19,327 | -0.287% |
| 2026-07-14 | 97.23 | 97.50 | 96.89 | 96.90 | +0.394% | 20,450 | +0.341% |
| 2026-07-13 | 97.03 | 97.03 | 96.35 | 96.52 | -0.521% | 14,806 | +0.736% |
| 2026-07-10 | 97.11 | 97.23 | 96.90 | 97.03 | +0.119% | 10,652 | +0.210% |
| 2026-07-09 | 96.43 | 97.01 | 96.43 | 96.91 | +0.373% | 18,135 | +0.330% |
| 2026-07-08 | 96.51 | 96.62 | 95.97 | 96.55 | -0.710% | 17,667 | +0.704% |
| 2026-07-07 | 97.91 | 98.15 | 97.10 | 97.24 | -0.613% | 18,805 | -0.010% |
| 2026-07-06 | 97.49 | 97.84 | 97.30 | 97.84 | +0.596% | 17,434 | -0.623% |
| 2026-07-02 | 97.27 | 97.60 | 96.68 | 97.26 | +1.960% | 24,964 | -0.031% |
| 2026-07-01 | 95.40 | 95.74 | 95.19 | 95.39 | -0.651% | 32,999 | +1.929% |
| 2026-06-30 | 95.92 | 96.13 | 95.83 | 96.02 | -0.068% | 8,569 | +1.265% |
| 2026-06-29 | 95.78 | 96.14 | 95.38 | 96.08 | +0.954% | 25,864 | +1.197% |
| 2026-06-26 | 94.84 | 95.64 | 94.84 | 95.17 | -0.145% | 16,931 | +2.163% |
| 2026-06-25 | 95.42 | 95.84 | 95.20 | 95.31 | +0.390% | 56,090 | +2.014% |
| 2026-06-24 | 94.69 | 95.00 | 94.44 | 94.94 | +0.116% | 201,137 | +2.412% |
| 2026-06-23 | 94.98 | 95.28 | 94.55 | 94.83 | -0.888% | 20,485 | +2.531% |
| 2026-06-22 | 95.67 | 96.68 | 95.64 | 95.68 | -0.470% | 25,169 | +1.620% |
| 2026-06-18 | 96.33 | 96.42 | 95.89 | 96.13 | +0.102% | 12,538 | +1.142% |
| 2026-06-17 | 97.20 | 97.38 | 95.90 | 96.03 | -0.730% | 18,351 | +1.245% |
| 2026-06-16 | 94.19 | 97.23 | 94.19 | 96.74 | +0.166% | 11,229 | +0.507% |
| 2026-06-15 | 97.11 | 97.38 | 96.53 | 96.58 | -0.207% | 25,467 | +0.673% |
| 2026-06-12 | 96.67 | 97.01 | 95.77 | 96.78 | +0.031% | 31,130 | +0.465% |
| 2026-06-11 | 95.19 | 96.79 | 94.85 | 96.75 | +2.544% | 60,573 | +0.496% |
| 2026-06-10 | 94.77 | 95.22 | 94.10 | 94.35 | -0.757% | 20,461 | +3.052% |
| 2026-06-09 | 95.19 | 95.64 | 93.92 | 95.07 | +0.370% | 67,692 | +2.272% |
| 2026-06-08 | 94.92 | 95.15 | 94.64 | 94.72 | +0.286% | 16,199 | +2.650% |
| 2026-06-05 | 95.59 | 96.36 | 94.00 | 94.45 | -1.574% | 66,816 | +2.943% |
| 2026-06-04 | 95.91 | 96.00 | 95.67 | 95.96 | +0.640% | 44,174 | +1.323% |
| 2026-06-03 | 95.21 | 95.69 | 95.03 | 95.35 | -0.491% | 30,213 | +1.972% |
| 2026-06-02 | 95.58 | 95.91 | 95.42 | 95.82 | +0.099% | 26,054 | +1.472% |
| 2026-06-01 | 95.70 | 96.15 | 95.00 | 95.73 | -2.131% | 18,708 | +1.572% |
| 2026-05-29 | 98.04 | 98.58 | 97.05 | 97.81 | -0.045% | 535,715 | -0.593% |
| 2026-05-28 | 97.54 | 98.28 | 97.32 | 97.85 | -0.047% | 19,266 | -0.638% |
| 2026-05-27 | 98.20 | 98.28 | 97.72 | 97.90 | -0.488% | 19,527 | -0.684% |
| 2026-05-26 | 98.37 | 98.42 | 97.76 | 98.38 | +0.717% | 20,879 | -1.169% |
| 2026-05-22 | 98.20 | 98.20 | 97.50 | 97.68 | -0.398% | 16,532 | -0.461% |
| 2026-05-21 | 96.99 | 98.07 | 96.99 | 98.07 | +0.502% | 13,651 | -0.857% |
| 2026-05-20 | 96.58 | 98.01 | 96.58 | 97.58 | +1.014% | 17,318 | -0.359% |
| 2026-05-19 | 96.48 | 96.94 | 96.43 | 96.60 | -0.124% | 19,619 | +0.652% |
| 2026-05-18 | 96.36 | 96.94 | 96.07 | 96.72 | +0.876% | 15,566 | +0.527% |
| 2026-05-15 | 96.56 | 96.56 | 95.67 | 95.88 | -1.375% | 23,327 | +1.408% |
| 2026-05-14 | 97.26 | 97.81 | 96.99 | 97.22 | -0.413% | 37,321 | +0.013% |
| 2026-05-13 | 96.73 | 97.62 | 96.52 | 97.62 | +0.380% | 42,114 | -0.400% |
| 2026-05-12 | 96.78 | 97.28 | 96.32 | 97.25 | -0.287% | 21,363 | -0.021% |
| 2026-05-11 | 97.61 | 97.87 | 97.22 | 97.53 | +0.007% | 36,204 | -0.308% |
| 2026-05-08 | 97.49 | 97.68 | 97.09 | 97.52 | +0.768% | 26,625 | -0.300% |
| 2026-05-07 | 97.94 | 97.97 | 96.60 | 96.78 | -1.646% | 163,140 | +0.465% |
| 2026-05-06 | 98.00 | 98.61 | 97.91 | 98.40 | +2.032% | 25,570 | -1.189% |
| 2026-05-05 | 95.86 | 96.68 | 95.86 | 96.44 | +1.281% | 17,209 | +0.819% |
| 2026-05-04 | 96.00 | 96.29 | 94.82 | 95.22 | -1.244% | 63,804 | +2.111% |
| 2026-05-01 | 97.05 | 97.28 | 96.42 | 96.42 | -0.300% | 34,486 | +0.840% |
| 2026-04-30 | 95.76 | 96.93 | 95.62 | 96.71 | +2.144% | 21,753 | +0.538% |
| 2026-04-29 | 94.95 | 95.05 | 94.39 | 94.68 | -1.066% | 20,943 | +2.693% |
| 2026-04-28 | 95.37 | 95.88 | 95.25 | 95.70 | -0.261% | 24,173 | +1.599% |
| 2026-04-27 | 96.18 | 96.25 | 95.79 | 95.95 | -0.384% | 24,582 | +1.334% |
| 2026-04-24 | 96.02 | 96.47 | 95.94 | 96.32 | +0.553% | 11,842 | +0.945% |
| 2026-04-23 | 96.20 | 96.69 | 95.43 | 95.79 | -0.581% | 15,889 | +1.503% |
| 2026-04-22 | 96.67 | 96.87 | 96.24 | 96.35 | +0.195% | 11,521 | +0.913% |
| 2026-04-21 | 97.48 | 97.76 | 96.08 | 96.16 | -1.948% | 28,205 | +1.110% |
| 2026-04-20 | 97.74 | 98.09 | 97.73 | 98.07 | -0.017% | 25,775 | -0.860% |
| 2026-04-17 | 98.30 | 98.78 | 98.09 | 98.09 | +0.843% | 52,509 | -0.877% |
| 2026-04-16 | 97.88 | 97.88 | 97.21 | 97.27 | -0.501% | 34,160 | -0.041% |
| 2026-04-15 | 97.88 | 98.08 | 97.46 | 97.76 | -0.123% | 28,757 | -0.542% |
| 2026-04-14 | 98.04 | 98.24 | 97.81 | 97.88 | +0.318% | 15,706 | -0.664% |
| 2026-04-13 | 96.18 | 97.61 | 96.15 | 97.57 | +0.671% | 28,729 | -0.348% |
| 2026-04-10 | 97.27 | 97.74 | 96.69 | 96.92 | +0.134% | 64,447 | +0.320% |
| 2026-04-09 | 96.65 | 97.36 | 96.25 | 96.79 | -0.366% | 78,587 | +0.455% |
| 2026-04-08 | 97.19 | 97.42 | 96.71 | 97.15 | +2.712% | 22,839 | +0.087% |
| 2026-04-07 | 94.41 | 94.62 | 93.31 | 94.58 | +0.180% | 35,882 | +2.802% |
| 2026-04-06 | 94.00 | 94.88 | 94.00 | 94.41 | +0.143% | 138,100 | +2.987% |
| 2026-04-02 | 92.68 | 94.54 | 92.68 | 94.28 | -0.196% | 28,649 | +3.134% |
| 2026-04-01 | 94.11 | 95.17 | 94.11 | 94.46 | +1.276% | 65,622 | +2.932% |
| 2026-03-31 | 92.28 | 93.34 | 91.86 | 93.27 | +2.371% | 44,454 | +4.246% |
| 2026-03-30 | 91.28 | 91.58 | 90.55 | 91.11 | +0.696% | 18,811 | +6.717% |
| 2026-03-27 | 90.89 | 91.33 | 90.21 | 90.48 | -0.575% | 71,455 | +7.460% |
| 2026-03-26 | 91.69 | 92.11 | 90.95 | 91.00 | -1.632% | 19,727 | +6.843% |
| 2026-03-25 | 92.60 | 92.91 | 92.29 | 92.51 | +1.052% | 14,877 | +5.099% |
| 2026-03-24 | 90.66 | 91.82 | 90.66 | 91.55 | -0.098% | 27,459 | +6.204% |
| 2026-03-23 | 91.39 | 92.64 | 91.15 | 91.64 | +1.594% | 36,121 | +6.100% |
| 2026-03-20 | 92.27 | 92.27 | 89.82 | 90.20 | -2.526% | 31,314 | +7.791% |
| 2026-03-19 | 91.31 | 93.08 | 91.31 | 92.54 | -0.093% | 33,389 | +5.068% |
| 2026-03-18 | 93.75 | 93.75 | 92.56 | 92.63 | -1.608% | 19,358 | +4.970% |
| 2026-03-17 | 94.64 | 95.98 | 94.14 | 94.14 | +0.277% | 15,841 | +3.282% |
| 2026-03-16 | 93.39 | 93.98 | 93.38 | 93.88 | +1.679% | 25,989 | +3.568% |
| 2026-03-13 | 93.37 | 93.68 | 92.27 | 92.33 | -0.795% | 32,029 | +5.307% |
| 2026-03-12 | 93.57 | 93.61 | 92.96 | 93.07 | -1.242% | 34,544 | +4.470% |
| 2026-03-11 | 94.03 | 94.41 | 93.73 | 94.24 | -0.233% | 22,895 | +3.173% |
| 2026-03-10 | 95.01 | 95.76 | 94.36 | 94.46 | -0.068% | 37,068 | +2.932% |
| 2026-03-09 | 92.60 | 94.75 | 92.01 | 94.52 | +0.622% | 43,622 | +2.862% |
| 2026-03-06 | 93.01 | 94.26 | 92.87 | 93.94 | -0.477% | 54,255 | +3.502% |
| 2026-03-05 | 94.96 | 95.05 | 93.85 | 94.39 | -2.187% | 27,336 | +3.009% |
| 2026-03-04 | 95.83 | 96.50 | 95.62 | 96.50 | +1.195% | 41,549 | +0.756% |
| 2026-03-03 | 94.43 | 95.81 | 93.52 | 95.36 | -2.644% | 38,795 | +1.961% |
| 2026-03-02 | 97.83 | 98.39 | 97.25 | 97.95 | -1.814% | 51,685 | -0.735% |
| 2026-02-27 | 99.55 | 100.17 | 99.55 | 99.76 | +0.161% | 39,576 | -2.536% |
| 2026-02-26 | 99.73 | 99.73 | 99.13 | 99.60 | -0.130% | 16,723 | -2.380% |
| 2026-02-25 | 99.83 | 99.98 | 99.45 | 99.73 | +0.544% | 16,012 | -2.507% |
| 2026-02-24 | 98.91 | 99.45 | 98.78 | 99.19 | +0.283% | 21,616 | -1.976% |
| 2026-02-23 | 99.04 | 99.28 | 98.67 | 98.91 | -0.151% | 20,802 | -1.699% |
| 2026-02-20 | 98.41 | 99.25 | 98.28 | 99.06 | +0.643% | 45,706 | -1.847% |
| 2026-02-19 | 97.97 | 98.56 | 97.97 | 98.43 | -0.130% | 18,832 | -1.216% |
| 2026-02-18 | 98.76 | 99.05 | 98.41 | 98.55 | -0.015% | 16,938 | -1.344% |
| 2026-02-17 | 97.96 | 98.72 | 97.57 | 98.57 | -0.023% | 31,846 | -1.359% |
| 2026-02-13 | 98.41 | 98.74 | 97.91 | 98.59 | +0.145% | 17,669 | -1.382% |
| 2026-02-12 | 98.97 | 99.05 | 97.99 | 98.45 | -0.495% | 45,536 | -1.239% |
| 2026-02-11 | 98.61 | 99.07 | 98.33 | 98.94 | +0.774% | 30,577 | -1.728% |
| 2026-02-10 | 98.27 | 98.45 | 98.18 | 98.18 | +0.327% | 29,118 | -0.968% |
| 2026-02-09 | 97.37 | 98.08 | 97.37 | 97.86 | +1.000% | 20,595 | -0.644% |
| 2026-02-06 | 96.06 | 97.02 | 96.06 | 96.89 | +1.733% | 45,285 | +0.350% |
| 2026-02-05 | 95.44 | 95.80 | 95.22 | 95.24 | -0.977% | 180,313 | +2.089% |
| 2026-02-04 | 96.69 | 96.97 | 95.90 | 96.18 | +0.533% | 28,310 | +1.092% |
| 2026-02-03 | 95.33 | 95.81 | 95.03 | 95.67 | +0.021% | 40,201 | +1.631% |
| 2026-02-02 | 95.19 | 95.76 | 95.19 | 95.65 | +0.515% | 33,290 | +1.652% |
| 2026-01-30 | 95.52 | 95.52 | 94.77 | 95.16 | -0.491% | 33,711 | +2.175% |
| 2026-01-29 | 95.95 | 95.96 | 94.71 | 95.63 | +0.653% | 18,209 | +1.673% |
| 2026-01-28 | 95.26 | 95.43 | 94.67 | 95.01 | -1.145% | 15,007 | +2.337% |
| 2026-01-27 | 95.49 | 96.14 | 95.49 | 96.11 | +1.596% | 20,926 | +1.165% |
| 2026-01-26 | 94.71 | 95.00 | 94.48 | 94.60 | +0.564% | 61,227 | +2.780% |
| 2026-01-23 | 93.34 | 94.15 | 93.34 | 94.07 | +0.470% | 29,727 | +3.360% |
| 2026-01-22 | 93.46 | 93.80 | 93.30 | 93.63 | +0.623% | 16,104 | +3.845% |
| 2026-01-21 | 92.58 | 93.28 | 92.10 | 93.05 | +0.682% | 69,913 | +4.492% |
| 2026-01-20 | 93.79 | 93.79 | 92.18 | 92.42 | -1.145% | 18,894 | +5.205% |
| 2026-01-16 | 93.37 | 93.49 | 93.24 | 93.49 | +0.268% | 17,938 | +4.000% |
| 2026-01-15 | 93.56 | 93.56 | 93.14 | 93.24 | -0.331% | 132,320 | +4.279% |
| 2026-01-14 | 93.09 | 93.55 | 93.05 | 93.55 | +0.635% | 32,150 | +3.934% |
| 2026-01-13 | 93.00 | 93.06 | 92.70 | 92.96 | -0.364% | 17,653 | +4.593% |
| 2026-01-12 | 93.07 | 93.51 | 93.07 | 93.30 | +0.366% | 18,978 | +4.212% |
| 2026-01-09 | 92.50 | 93.10 | 92.50 | 92.96 | +0.956% | 43,191 | +4.593% |
| 2026-01-08 | 91.62 | 92.23 | 91.62 | 92.08 | +0.130% | 187,369 | +5.593% |
| 2026-01-07 | 92.17 | 92.17 | 91.81 | 91.96 | -0.347% | 11,452 | +5.731% |
| 2026-01-06 | 92.22 | 92.40 | 92.04 | 92.28 | +0.081% | 33,782 | +5.364% |
| 2026-01-05 | 91.41 | 92.20 | 91.24 | 92.20 | +0.892% | 18,737 | +5.450% |
| 2026-01-02 | 91.47 | 91.49 | 91.06 | 91.39 | +0.794% | 38,177 | +6.390% |
| 2025-12-31 | 90.81 | 90.90 | 90.52 | 90.67 | -0.450% | 17,366 | +7.235% |
| 2025-12-30 | 91.28 | 91.36 | 91.04 | 91.08 | +0.154% | 19,167 | +6.752% |
| 2025-12-29 | 91.00 | 91.06 | 90.81 | 90.94 | -0.285% | 38,726 | +6.917% |
| 2025-12-26 | 91.25 | 91.31 | 90.91 | 91.20 | +0.187% | 14,013 | +6.612% |
| 2025-12-24 | 91.09 | 91.16 | 90.92 | 91.03 | -0.008% | 6,544 | +6.811% |
| 2025-12-23 | 90.91 | 91.13 | 90.89 | 91.04 | +0.760% | 20,711 | +6.803% |
| 2025-12-22 | 90.13 | 90.43 | 90.13 | 90.35 | +0.244% | 21,196 | +7.615% |
| 2025-12-19 | 90.30 | 90.51 | 90.12 | 90.13 | +0.356% | 15,526 | +7.878% |
| 2025-12-18 | 89.92 | 90.18 | 89.61 | 89.81 | +0.605% | 30,829 | +8.262% |
| 2025-12-17 | 89.75 | 89.91 | 89.27 | 89.27 | -0.623% | 34,884 | +8.917% |
| 2025-12-16 | 90.02 | 90.11 | 89.60 | 89.83 | -0.543% | 20,314 | +8.238% |
| 2025-12-15 | 90.36 | 90.51 | 90.05 | 90.32 | +0.818% | 17,775 | +7.651% |
| 2025-12-12 | 90.05 | 90.08 | 89.42 | 89.59 | -0.613% | 19,331 | +8.531% |
| 2025-12-11 | 89.74 | 90.19 | 89.74 | 90.14 | +0.642% | 28,404 | +7.866% |
| 2025-12-10 | 88.75 | 89.79 | 88.75 | 89.56 | +1.078% | 16,792 | +8.558% |
| 2025-12-09 | 89.22 | 89.22 | 88.56 | 88.61 | -0.164% | 17,004 | +9.728% |
| 2025-12-08 | 88.95 | 88.95 | 88.55 | 88.76 | -0.212% | 22,459 | +9.548% |
| 2025-12-05 | 89.25 | 89.25 | 88.90 | 88.94 | -0.176% | 24,950 | +9.315% |
| 2025-12-04 | 89.55 | 89.62 | 88.96 | 89.10 | +0.095% | 19,096 | +9.122% |
| 2025-12-03 | 88.61 | 89.11 | 88.60 | 89.02 | +0.537% | 19,952 | +9.226% |
| 2025-12-02 | 88.75 | 88.75 | 88.28 | 88.54 | +0.217% | 53,388 | +9.813% |
| 2025-12-01 | 88.44 | 88.70 | 88.07 | 88.35 | -0.215% | 32,931 | +10.051% |
| 2025-11-28 | 88.22 | 88.61 | 88.14 | 88.54 | +0.204% | 16,372 | +9.815% |
| 2025-11-26 | 87.93 | 88.63 | 87.91 | 88.36 | +0.850% | 31,051 | +10.038% |
| 2025-11-25 | 87.04 | 87.71 | 87.04 | 87.61 | -0.367% | 40,559 | +10.974% |
| 2025-11-24 | 87.87 | 88.05 | 87.59 | 87.94 | -0.003% | 16,747 | +10.567% |
| 2025-11-21 | 87.36 | 88.14 | 87.27 | 87.94 | +1.724% | 59,934 | +10.564% |
| 2025-11-20 | 87.75 | 88.04 | 86.44 | 86.45 | -1.189% | 109,653 | +12.470% |
| 2025-11-19 | 87.66 | 87.95 | 87.29 | 87.49 | -0.344% | 28,976 | +11.133% |
| 2025-11-18 | 87.77 | 88.06 | 87.50 | 87.79 | -0.990% | 49,650 | +10.751% |
| 2025-11-17 | 89.25 | 89.39 | 88.39 | 88.67 | -1.181% | 105,280 | +9.654% |
| 2025-11-14 | 89.34 | 89.86 | 89.34 | 89.73 | -0.145% | 19,266 | +8.358% |
| 2025-11-13 | 90.32 | 90.59 | 89.73 | 89.86 | -0.630% | 25,218 | +8.202% |
| 2025-11-12 | 90.20 | 90.64 | 90.04 | 90.43 | +0.322% | 33,000 | +7.520% |
| 2025-11-11 | 89.77 | 90.37 | 89.77 | 90.14 | +0.873% | 23,478 | +7.866% |
| 2025-11-10 | 88.95 | 89.36 | 88.68 | 89.36 | +0.915% | 30,480 | +8.807% |
| 2025-11-07 | 88.01 | 88.55 | 87.83 | 88.55 | +0.636% | 55,396 | +9.802% |
| 2025-11-06 | 88.09 | 88.18 | 87.80 | 87.99 | -0.148% | 22,626 | +10.501% |
| 2025-11-05 | 87.75 | 88.24 | 87.75 | 88.12 | +0.789% | 33,691 | +10.338% |
| 2025-11-04 | 87.41 | 87.81 | 87.26 | 87.43 | -0.783% | 32,466 | +11.209% |
| 2025-11-03 | 88.13 | 88.24 | 87.89 | 88.12 | -0.136% | 20,332 | +10.338% |
| 2025-10-31 | 88.48 | 88.48 | 87.91 | 88.24 | -0.406% | 29,136 | +10.188% |
| 2025-10-30 | 88.34 | 88.76 | 88.34 | 88.60 | -0.225% | 11,465 | +9.740% |
| 2025-10-29 | 89.28 | 89.36 | 88.47 | 88.80 | -0.682% | 29,170 | +9.493% |
| 2025-10-28 | 89.43 | 89.59 | 89.29 | 89.41 | -0.245% | 100,157 | +8.746% |
| 2025-10-27 | 89.40 | 89.63 | 89.39 | 89.63 | +0.538% | 9,145 | +8.479% |
| 2025-10-24 | 89.45 | 89.45 | 88.68 | 89.15 | +0.130% | 18,301 | +9.063% |
| 2025-10-23 | 88.91 | 89.20 | 88.85 | 89.03 | +0.298% | 21,574 | +9.205% |
| 2025-10-22 | 88.66 | 88.89 | 88.42 | 88.77 | +0.068% | 13,841 | +9.530% |
| 2025-10-21 | 89.18 | 89.18 | 88.71 | 88.71 | -0.638% | 17,169 | +9.604% |
| 2025-10-20 | 88.94 | 89.34 | 88.94 | 89.28 | +0.552% | 12,974 | +8.905% |
| 2025-10-17 | 88.21 | 88.79 | 88.21 | 88.79 | +0.509% | 19,394 | +9.506% |
| 2025-10-16 | 88.61 | 88.74 | 88.25 | 88.34 | +0.204% | 27,593 | +10.063% |
| 2025-10-15 | 87.94 | 88.24 | 87.81 | 88.16 | +0.410% | 13,042 | +10.288% |
| 2025-10-14 | 87.00 | 87.96 | 86.84 | 87.80 | +0.653% | 46,743 | +10.740% |
| 2025-10-13 | 86.92 | 87.30 | 86.88 | 87.23 | +0.658% | 12,774 | +11.464% |
| 2025-10-10 | 87.84 | 87.85 | 86.53 | 86.66 | -1.556% | 97,974 | +12.197% |
| 2025-10-09 | 88.95 | 88.95 | 87.74 | 88.03 | -0.834% | 26,681 | +10.451% |
| 2025-10-08 | 88.83 | 88.85 | 88.47 | 88.77 | +0.181% | 24,222 | +9.530% |
| 2025-10-07 | 89.03 | 89.11 | 88.58 | 88.61 | -0.906% | 46,196 | +9.728% |
| 2025-10-06 | 89.29 | 89.57 | 89.29 | 89.42 | +0.202% | 21,335 | +8.734% |
| 2025-10-03 | 89.02 | 89.44 | 89.02 | 89.24 | +0.763% | 30,506 | +8.953% |
| 2025-10-02 | 88.90 | 88.92 | 88.30 | 88.56 | -0.063% | 19,234 | +9.784% |
| 2025-10-01 | 88.26 | 88.79 | 88.26 | 88.62 | +0.808% | 93,665 | +9.716% |
| 2025-09-30 | 87.29 | 87.96 | 87.24 | 87.91 | +0.572% | 33,347 | +10.602% |
| 2025-09-29 | 87.32 | 87.48 | 87.16 | 87.41 | +0.287% | 15,436 | +11.234% |
| 2025-09-26 | 87.00 | 87.16 | 86.66 | 87.16 | +0.682% | 29,140 | +11.553% |
| 2025-09-25 | 86.60 | 86.60 | 86.24 | 86.57 | -0.666% | 68,722 | +12.314% |
| 2025-09-24 | 87.13 | 87.34 | 86.98 | 87.15 | -0.514% | 14,814 | +11.566% |
| 2025-09-23 | 87.86 | 87.91 | 87.55 | 87.60 | -0.182% | 16,634 | +10.993% |
| 2025-09-22 | 87.44 | 87.84 | 87.22 | 87.76 | +0.228% | 26,031 | +10.791% |
| 2025-09-19 | 87.81 | 87.86 | 87.32 | 87.56 | -0.466% | 44,326 | +11.044% |
| 2025-09-18 | 87.84 | 88.12 | 87.60 | 87.97 | +0.115% | 23,721 | +10.526% |
| 2025-09-17 | 88.10 | 88.81 | 87.55 | 87.87 | -0.308% | 16,996 | +10.653% |
| 2025-09-16 | 88.28 | 88.33 | 87.99 | 88.14 | -0.113% | 25,665 | +10.313% |
| 2025-09-15 | 88.23 | 88.38 | 88.11 | 88.24 | +0.372% | 23,227 | +10.188% |
| 2025-09-12 | 87.96 | 88.03 | 87.62 | 87.91 | -0.484% | 17,915 | +10.598% |
| 2025-09-11 | 87.69 | 88.34 | 87.69 | 88.34 | +1.041% | 41,965 | +10.063% |
| 2025-09-10 | 87.57 | 87.80 | 87.35 | 87.43 | -0.126% | 22,005 | +11.209% |
| 2025-09-09 | 87.45 | 87.71 | 87.27 | 87.54 | -0.273% | 42,870 | +11.069% |
| 2025-09-08 | 87.69 | 87.84 | 87.24 | 87.78 | +0.862% | 62,485 | +10.766% |
| 2025-09-05 | 87.40 | 87.50 | 86.83 | 87.03 | +0.415% | 108,766 | +11.720% |
| 2025-09-04 | 86.33 | 86.71 | 86.33 | 86.67 | +0.650% | 42,281 | +12.184% |
| 2025-09-03 | 85.87 | 86.13 | 85.82 | 86.11 | +0.244% | 36,199 | +12.914% |
| 2025-09-02 | 85.58 | 86.09 | 85.50 | 85.90 | -0.625% | 25,934 | +13.190% |
| 2025-08-29 | 86.44 | 86.68 | 86.34 | 86.44 | -0.518% | 50,176 | +12.483% |
| 2025-08-28 | 86.82 | 87.17 | 86.71 | 86.89 | +0.684% | 231,457 | +11.900% |
| 2025-08-27 | 86.28 | 86.88 | 86.28 | 86.30 | -0.827% | 358,640 | +12.665% |
| 2025-08-26 | 86.84 | 87.02 | 86.67 | 87.02 | +0.104% | 222,983 | +11.733% |
| 2025-08-25 | 87.81 | 87.96 | 86.93 | 86.93 | -1.328% | 25,946 | +11.849% |
| 2025-08-22 | 87.21 | 88.37 | 87.21 | 88.10 | +1.078% | 25,435 | +10.363% |
| 2025-08-21 | 87.31 | 87.31 | 86.95 | 87.16 | -0.559% | 13,310 | +11.553% |
| 2025-08-20 | 87.37 | 87.65 | 87.29 | 87.65 | +0.724% | 17,189 | +10.930% |
| 2025-08-19 | 87.15 | 87.35 | 86.83 | 87.02 | +0.230% | 12,273 | +11.733% |
| 2025-08-18 | 86.87 | 87.07 | 86.69 | 86.82 | -0.092% | 11,087 | +11.990% |
| 2025-08-15 | 86.97 | 87.00 | 86.80 | 86.90 | +0.404% | 11,738 | +11.887% |
| 2025-08-14 | 86.26 | 86.58 | 86.16 | 86.55 | -0.023% | 9,430 | +12.340% |
| 2025-08-13 | 86.30 | 86.67 | 86.30 | 86.57 | +0.710% | 19,632 | +12.314% |
| 2025-08-12 | 85.15 | 86.08 | 85.15 | 85.96 | +1.010% | 12,438 | +13.111% |
| 2025-08-11 | 85.27 | 85.32 | 84.97 | 85.10 | -0.246% | 17,362 | +14.254% |
| 2025-08-08 | 85.10 | 85.54 | 85.10 | 85.31 | +0.388% | 18,607 | +13.973% |
| 2025-08-07 | 85.13 | 85.38 | 84.65 | 84.98 | +0.580% | 253,981 | +14.415% |
| 2025-08-06 | 84.31 | 84.69 | 84.25 | 84.49 | +0.404% | 17,041 | +15.079% |
| 2025-08-05 | 84.10 | 84.32 | 83.87 | 84.15 | -0.000% | 29,278 | +15.544% |
| 2025-08-04 | 83.97 | 84.15 | 83.43 | 84.15 | +1.093% | 18,925 | +15.544% |
| 2025-08-01 | 82.79 | 83.24 | 82.58 | 83.24 | +0.386% | 26,062 | +16.807% |
| 2025-07-31 | 83.43 | 83.58 | 82.84 | 82.92 | -1.109% | 18,564 | +17.258% |
| 2025-07-30 | 84.36 | 84.36 | 83.53 | 83.85 | -0.945% | 22,388 | +15.957% |
| 2025-07-29 | 84.68 | 84.78 | 84.40 | 84.65 | -0.294% | 22,984 | +14.861% |
| 2025-07-28 | 85.43 | 85.43 | 84.57 | 84.90 | -1.497% | 44,901 | +14.523% |
| 2025-07-25 | 85.64 | 86.29 | 85.58 | 86.19 | -0.151% | 24,621 | +12.809% |
| 2025-07-24 | 86.61 | 86.73 | 86.32 | 86.32 | -0.736% | 15,558 | +12.639% |
| 2025-07-23 | 86.20 | 87.01 | 85.94 | 86.96 | +2.282% | 47,358 | +11.810% |
| 2025-07-22 | 84.58 | 85.17 | 84.55 | 85.02 | +0.485% | 25,462 | +14.361% |
| 2025-07-21 | 84.55 | 84.91 | 84.42 | 84.61 | +0.511% | 18,139 | +14.915% |
| 2025-07-18 | 84.84 | 84.84 | 83.95 | 84.18 | -0.332% | 31,342 | +15.502% |
| 2025-07-17 | 84.08 | 84.79 | 84.05 | 84.46 | +0.356% | 35,090 | +15.120% |
| 2025-07-16 | 83.93 | 84.61 | 83.63 | 84.16 | +0.238% | 122,193 | +15.530% |
| 2025-07-15 | 84.81 | 84.88 | 83.90 | 83.96 | -0.909% | 30,720 | +15.805% |
| 2025-07-14 | 84.74 | 85.04 | 84.72 | 84.73 | -0.341% | 12,823 | +14.753% |
| 2025-07-11 | 85.08 | 85.08 | 84.76 | 85.02 | -0.770% | 12,437 | +14.361% |
| 2025-07-10 | 85.42 | 85.84 | 85.37 | 85.68 | +0.328% | 25,843 | +13.480% |
| 2025-07-09 | 85.28 | 85.75 | 85.09 | 85.40 | +0.235% | 30,305 | +13.852% |
| 2025-07-08 | 84.54 | 85.24 | 84.50 | 85.20 | +0.602% | 55,174 | +14.120% |
| 2025-07-07 | 84.87 | 85.13 | 84.32 | 84.69 | -0.727% | 232,704 | +14.807% |
| 2025-07-03 | 85.33 | 85.64 | 85.31 | 85.31 | -0.443% | 28,004 | +13.973% |
| 2025-07-02 | 85.19 | 85.69 | 85.03 | 85.69 | +0.351% | 34,067 | +13.467% |
| 2025-07-01 | 85.14 | 85.48 | 84.85 | 85.39 | +0.059% | 56,311 | +13.866% |
| 2025-06-30 | 84.93 | 85.37 | 84.77 | 85.34 | +0.435% | 103,728 | +13.933% |
| 2025-06-27 | 85.03 | 85.33 | 84.68 | 84.97 | +0.604% | 17,379 | +14.429% |
| 2025-06-26 | 84.22 | 84.67 | 84.04 | 84.46 | +1.271% | 15,580 | +15.120% |
| 2025-06-25 | 83.77 | 83.87 | 83.29 | 83.40 | -0.702% | 18,188 | +16.583% |
| 2025-06-24 | 83.81 | 84.39 | 83.81 | 83.99 | +0.611% | 17,935 | +15.764% |
| 2025-06-23 | 82.34 | 83.48 | 82.33 | 83.48 | +0.590% | 38,483 | +16.471% |
| 2025-06-20 | 84.28 | 84.35 | 82.77 | 82.99 | -0.813% | 58,405 | +17.159% |
| 2025-06-18 | 83.67 | 84.03 | 83.39 | 83.67 | +0.492% | 126,897 | +16.207% |
| 2025-06-17 | 84.21 | 84.21 | 83.26 | 83.26 | -1.128% | 17,022 | +16.779% |
| 2025-06-16 | 84.80 | 85.28 | 84.21 | 84.21 | -0.012% | 33,729 | +15.461% |
| 2025-06-13 | 84.36 | 84.72 | 84.06 | 84.22 | -1.150% | 34,151 | +15.448% |
| 2025-06-12 | 85.09 | 85.46 | 85.05 | 85.20 | +0.852% | 37,349 | +14.120% |
| 2025-06-11 | 84.89 | 85.00 | 84.41 | 84.48 | -0.142% | 60,410 | +15.092% |
| 2025-06-10 | 84.54 | 84.83 | 84.40 | 84.60 | +0.249% | 53,376 | +14.929% |
| 2025-06-09 | 84.81 | 84.81 | 84.20 | 84.39 | +0.024% | 22,117 | +15.215% |
| 2025-06-06 | 84.46 | 84.90 | 83.95 | 84.37 | +0.405% | 65,735 | +15.242% |
| 2025-06-05 | 84.46 | 84.51 | 83.80 | 84.03 | -0.107% | 49,531 | +15.709% |
| 2025-06-04 | 83.93 | 84.38 | 83.75 | 84.12 | +0.456% | 17,801 | +15.585% |
| 2025-06-03 | 83.75 | 83.93 | 83.39 | 83.74 | -0.925% | 31,097 | +16.112% |
| 2025-06-02 | 83.89 | 84.62 | 83.73 | 84.52 | -0.845% | 19,119 | +15.038% |
| 2025-05-30 | 85.11 | 85.37 | 84.76 | 85.24 | +0.200% | 19,101 | +14.066% |
| 2025-05-29 | 84.94 | 85.22 | 84.47 | 85.07 | +0.550% | 16,997 | +14.294% |
| 2025-05-28 | 84.78 | 85.13 | 84.55 | 84.61 | -1.081% | 21,771 | +14.922% |
| 2025-05-27 | 85.67 | 85.88 | 85.24 | 85.53 | +0.968% | 21,722 | +13.679% |
| 2025-05-23 | 84.26 | 84.83 | 84.05 | 84.71 | +0.154% | 25,739 | +14.780% |
| 2025-05-22 | 84.06 | 84.74 | 84.06 | 84.58 | -0.130% | 73,657 | +14.956% |
| 2025-05-21 | 85.15 | 85.54 | 84.49 | 84.69 | -0.330% | 31,317 | +14.807% |
| 2025-05-20 | 84.70 | 85.17 | 84.52 | 84.97 | +0.735% | 49,526 | +14.429% |
| 2025-05-19 | 83.87 | 84.38 | 83.78 | 84.35 | +0.656% | 19,380 | +15.270% |
| 2025-05-16 | 83.53 | 83.80 | 83.21 | 83.80 | +0.419% | 20,905 | +16.026% |
| 2025-05-15 | 83.10 | 83.48 | 82.97 | 83.45 | +1.213% | 19,763 | +16.513% |
| 2025-05-14 | 83.06 | 83.06 | 82.27 | 82.45 | -0.639% | 30,552 | +17.926% |
| 2025-05-13 | 82.75 | 83.24 | 82.53 | 82.98 | +0.108% | 21,720 | +17.173% |
| 2025-05-12 | 82.82 | 83.14 | 82.38 | 82.89 | -0.084% | 50,232 | +17.300% |
| 2025-05-09 | 83.16 | 83.16 | 82.70 | 82.96 | +0.655% | 35,535 | +17.201% |
| 2025-05-08 | 83.08 | 83.10 | 82.41 | 82.42 | -0.639% | 28,942 | +17.969% |
| 2025-05-07 | 83.04 | 83.35 | 82.58 | 82.95 | -0.516% | 18,396 | +17.215% |
| 2025-05-06 | 83.55 | 83.98 | 83.06 | 83.38 | -0.108% | 131,862 | +16.611% |
| 2025-05-05 | 83.60 | 83.68 | 83.31 | 83.47 | +0.373% | 23,435 | +16.485% |
| 2025-05-02 | 83.07 | 83.28 | 82.74 | 83.16 | +1.924% | 168,047 | +16.919% |
| 2025-05-01 | 82.14 | 82.14 | 81.56 | 81.59 | -0.847% | 62,251 | +19.169% |
| 2025-04-30 | 81.72 | 82.40 | 81.36 | 82.29 | +0.167% | 146,278 | +18.159% |
| 2025-04-29 | 81.88 | 82.38 | 81.78 | 82.15 | +0.220% | 17,733 | +18.357% |
| 2025-04-28 | 81.31 | 82.06 | 81.30 | 81.97 | +0.787% | 31,063 | +18.617% |
| 2025-04-25 | 80.87 | 81.43 | 80.77 | 81.33 | +0.247% | 43,439 | +19.550% |
| 2025-04-24 | 80.62 | 81.47 | 80.54 | 81.13 | +0.808% | 29,732 | +19.845% |
| 2025-04-23 | 80.74 | 81.34 | 80.15 | 80.48 | -0.149% | 36,931 | +20.813% |
| 2025-04-22 | 79.89 | 80.75 | 79.82 | 80.60 | +2.155% | 82,148 | +20.633% |
| 2025-04-21 | 79.59 | 79.59 | 78.50 | 78.90 | -0.542% | 21,782 | +23.232% |
| 2025-04-17 | 78.88 | 79.61 | 78.53 | 79.33 | +1.044% | 28,707 | +22.564% |
| 2025-04-16 | 78.61 | 79.24 | 77.95 | 78.51 | -0.025% | 33,745 | +23.844% |
| 2025-04-15 | 78.53 | 78.97 | 78.36 | 78.53 | 0.000% | 59,160 | +23.813% |