QFLR
Innovator Nasdaq-100 Managed Floor ETF
stockNYSEETF
Market OpenOct 5, 2026 10:58:03 AM EDT
36.58USD+0.425%(+0.15)26,791
35.30Bid36.61Ask1.31SpreadQFLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.59 | 36.83 | 36.58 | 36.58 | +0.412% | 26,791 | 0.000% |
| 2026-10-02 | 36.36 | 36.56 | 36.36 | 36.43 | +0.489% | 56,063 | +0.412% |
| 2026-10-01 | 36.23 | 36.28 | 36.04 | 36.25 | +0.451% | 66,458 | +0.902% |
| 2026-09-30 | 36.17 | 36.27 | 36.09 | 36.09 | +0.194% | 32,005 | +1.358% |
| 2026-09-29 | 36.27 | 36.27 | 35.96 | 36.02 | -0.028% | 44,504 | +1.555% |
| 2026-09-28 | 36.08 | 36.13 | 35.87 | 36.03 | -0.292% | 52,849 | +1.527% |
| 2026-09-25 | 35.96 | 36.16 | 35.96 | 36.14 | +0.293% | 23,711 | +1.230% |
| 2026-09-24 | 35.93 | 36.10 | 35.93 | 36.03 | -0.125% | 43,263 | +1.527% |
| 2026-09-23 | 36.10 | 36.15 | 36.06 | 36.08 | -0.235% | 31,674 | +1.399% |
| 2026-09-22 | 35.52 | 36.88 | 34.94 | 36.16 | +0.347% | 43,890 | +1.162% |
| 2026-09-21 | 35.87 | 37.39 | 35.28 | 36.03 | +1.034% | 115,735 | +1.512% |
| 2026-09-18 | 35.63 | 35.67 | 35.46 | 35.67 | +0.355% | 29,663 | +2.562% |
| 2026-09-17 | 35.59 | 35.59 | 35.38 | 35.54 | +1.863% | 55,356 | +2.926% |
| 2026-09-16 | 34.93 | 35.16 | 34.75 | 34.89 | +0.057% | 24,153 | +4.844% |
| 2026-09-15 | 35.13 | 35.13 | 34.80 | 34.87 | -0.485% | 29,467 | +4.904% |
| 2026-09-14 | 34.99 | 35.22 | 34.87 | 35.04 | -0.821% | 64,346 | +4.395% |
| 2026-09-11 | 35.46 | 35.46 | 35.30 | 35.33 | +0.713% | 64,358 | +3.538% |
| 2026-09-10 | 35.15 | 35.24 | 35.08 | 35.08 | -0.764% | 155,353 | +4.276% |
| 2026-09-09 | 35.25 | 35.48 | 35.25 | 35.35 | -0.169% | 45,752 | +3.479% |
| 2026-09-08 | 35.39 | 35.52 | 35.31 | 35.41 | +0.081% | 51,275 | +3.304% |
| 2026-09-04 | 35.42 | 35.43 | 35.26 | 35.38 | +0.145% | 36,980 | +3.388% |
| 2026-09-03 | 34.84 | 35.39 | 34.84 | 35.33 | +1.232% | 38,387 | +3.538% |
| 2026-09-02 | 34.79 | 34.99 | 34.79 | 34.90 | +0.259% | 38,167 | +4.814% |
| 2026-09-01 | 34.80 | 34.99 | 34.76 | 34.81 | -0.826% | 44,429 | +5.085% |
| 2026-08-31 | 35.06 | 35.16 | 34.99 | 35.10 | -0.142% | 40,759 | +4.217% |
| 2026-08-28 | 35.29 | 35.45 | 35.15 | 35.15 | -0.170% | 63,713 | +4.068% |
| 2026-08-27 | 35.24 | 35.26 | 35.04 | 35.21 | +0.917% | 53,866 | +3.891% |
| 2026-08-26 | 35.07 | 35.07 | 34.81 | 34.89 | -0.205% | 74,803 | +4.844% |
| 2026-08-25 | 34.87 | 35.09 | 34.86 | 34.96 | +0.523% | 120,543 | +4.628% |
| 2026-08-24 | 34.84 | 34.91 | 34.74 | 34.78 | -1.109% | 189,014 | +5.175% |
| 2026-08-21 | 35.44 | 35.44 | 34.97 | 35.17 | +0.486% | 121,124 | +4.009% |
| 2026-08-20 | 35.04 | 35.19 | 34.94 | 35.00 | -0.723% | 38,771 | +4.514% |
| 2026-08-19 | 35.37 | 35.46 | 35.23 | 35.26 | -0.269% | 61,678 | +3.758% |
| 2026-08-18 | 35.58 | 35.58 | 35.32 | 35.35 | -1.298% | 120,553 | +3.479% |
| 2026-08-17 | 36.06 | 36.06 | 35.79 | 35.81 | -0.237% | 224,102 | +2.136% |
| 2026-08-14 | 35.93 | 35.93 | 35.78 | 35.90 | +0.229% | 39,338 | +1.894% |
| 2026-08-13 | 35.66 | 35.91 | 35.60 | 35.82 | +1.038% | 49,163 | +2.127% |
| 2026-08-12 | 35.70 | 35.70 | 35.42 | 35.45 | +0.056% | 28,156 | +3.188% |
| 2026-08-11 | 35.46 | 35.50 | 35.34 | 35.43 | -0.169% | 20,844 | +3.246% |
| 2026-08-10 | 35.30 | 35.53 | 35.30 | 35.49 | -0.171% | 23,769 | +3.071% |
| 2026-08-07 | 35.50 | 35.59 | 35.47 | 35.55 | +0.092% | 20,693 | +2.895% |
| 2026-08-06 | 35.32 | 35.58 | 35.32 | 35.52 | -0.416% | 16,602 | +2.990% |
| 2026-08-05 | 35.87 | 35.87 | 35.58 | 35.67 | -0.150% | 34,947 | +2.562% |
| 2026-08-04 | 35.71 | 35.88 | 35.57 | 35.72 | +0.733% | 37,177 | +2.408% |
| 2026-08-03 | 35.08 | 35.51 | 34.98 | 35.46 | +1.488% | 236,531 | +3.158% |
| 2026-07-31 | 35.19 | 35.19 | 34.72 | 34.94 | +0.561% | 72,892 | +4.694% |
| 2026-07-30 | 34.40 | 34.80 | 34.40 | 34.74 | +2.494% | 140,285 | +5.281% |
| 2026-07-29 | 34.50 | 34.55 | 33.90 | 33.90 | -1.343% | 45,872 | +7.907% |
| 2026-07-28 | 34.24 | 34.46 | 34.02 | 34.36 | -0.489% | 44,633 | +6.458% |
| 2026-07-27 | 34.92 | 34.95 | 34.36 | 34.53 | -0.330% | 82,284 | +5.937% |
| 2026-07-24 | 34.95 | 35.00 | 34.64 | 34.64 | -0.867% | 19,594 | +5.588% |
| 2026-07-23 | 35.22 | 35.25 | 34.85 | 34.95 | -1.668% | 42,602 | +4.672% |
| 2026-07-22 | 35.63 | 35.68 | 35.51 | 35.54 | -0.420% | 36,367 | +2.926% |
| 2026-07-21 | 35.58 | 35.74 | 35.51 | 35.69 | +1.336% | 134,637 | +2.494% |
| 2026-07-20 | 35.47 | 35.52 | 35.22 | 35.22 | -0.064% | 39,623 | +3.863% |
| 2026-07-17 | 34.83 | 35.38 | 34.76 | 35.24 | -0.699% | 62,231 | +3.797% |
| 2026-07-16 | 35.57 | 35.79 | 35.47 | 35.49 | -1.362% | 25,066 | +3.071% |
| 2026-07-15 | 36.41 | 36.41 | 35.73 | 35.98 | -0.388% | 46,957 | +1.668% |
| 2026-07-14 | 35.13 | 36.17 | 34.46 | 36.12 | +0.950% | 36,466 | +1.274% |
| 2026-07-13 | 36.14 | 36.14 | 35.72 | 35.78 | -1.541% | 23,106 | +2.236% |
| 2026-07-10 | 36.05 | 36.43 | 36.05 | 36.34 | +0.359% | 105,892 | +0.660% |
| 2026-07-09 | 35.96 | 36.28 | 35.96 | 36.21 | +1.485% | 41,706 | +1.022% |
| 2026-07-08 | 35.54 | 35.71 | 35.32 | 35.68 | +0.422% | 63,275 | +2.522% |
| 2026-07-07 | 35.80 | 35.80 | 35.37 | 35.53 | -1.333% | 85,043 | +2.955% |
| 2026-07-06 | 35.82 | 36.13 | 35.82 | 36.01 | +1.038% | 49,088 | +1.583% |
| 2026-07-02 | 36.12 | 36.25 | 35.45 | 35.64 | -1.411% | 32,246 | +2.637% |
| 2026-07-01 | 36.23 | 36.35 | 36.09 | 36.15 | -0.905% | 57,086 | +1.189% |
| 2026-06-30 | 36.02 | 36.65 | 36.02 | 36.48 | +1.361% | 102,310 | +0.274% |
| 2026-06-29 | 35.41 | 35.99 | 35.17 | 35.99 | +2.244% | 60,601 | +1.639% |
| 2026-06-26 | 35.01 | 35.51 | 35.01 | 35.20 | -1.012% | 128,001 | +3.920% |
| 2026-06-25 | 36.02 | 36.02 | 35.22 | 35.56 | +0.623% | 373,580 | +2.868% |
| 2026-06-24 | 35.62 | 35.70 | 35.08 | 35.34 | -0.169% | 25,183 | +3.509% |
| 2026-06-23 | 35.77 | 35.85 | 35.40 | 35.40 | -2.774% | 35,952 | +3.333% |
| 2026-06-22 | 36.58 | 36.58 | 36.26 | 36.41 | +0.248% | 34,827 | +0.467% |
| 2026-06-18 | 36.39 | 36.39 | 36.13 | 36.32 | +1.765% | 70,783 | +0.716% |
| 2026-06-17 | 36.23 | 36.26 | 35.69 | 35.69 | -1.026% | 48,457 | +2.494% |
| 2026-06-16 | 36.17 | 36.40 | 36.06 | 36.06 | -0.934% | 29,522 | +1.442% |
| 2026-06-15 | 35.50 | 36.53 | 35.50 | 36.40 | +1.779% | 37,224 | +0.495% |
| 2026-06-12 | 35.57 | 35.84 | 34.94 | 35.76 | +0.658% | 34,370 | +2.282% |
| 2026-06-11 | 35.04 | 35.61 | 34.86 | 35.53 | +2.274% | 40,970 | +2.955% |
| 2026-06-10 | 34.91 | 35.38 | 34.67 | 34.74 | -1.698% | 61,287 | +5.296% |
| 2026-06-09 | 35.73 | 35.96 | 34.55 | 35.34 | -0.870% | 55,128 | +3.509% |
| 2026-06-08 | 35.92 | 35.92 | 35.56 | 35.65 | +1.020% | 37,056 | +2.609% |
| 2026-06-05 | 36.29 | 36.29 | 35.21 | 35.29 | -3.632% | 98,079 | +3.655% |
| 2026-06-04 | 36.36 | 36.70 | 36.33 | 36.62 | -0.068% | 43,432 | -0.109% |
| 2026-06-03 | 36.87 | 36.87 | 36.50 | 36.65 | +0.014% | 56,292 | -0.177% |
| 2026-06-02 | 36.42 | 36.72 | 36.42 | 36.64 | +0.102% | 39,570 | -0.164% |
| 2026-06-01 | 36.46 | 36.71 | 36.46 | 36.60 | -0.319% | 57,101 | -0.062% |
| 2026-05-29 | 36.84 | 36.95 | 36.63 | 36.72 | -0.272% | 52,943 | -0.381% |
| 2026-05-28 | 36.53 | 36.87 | 36.53 | 36.82 | +0.519% | 82,428 | -0.652% |
| 2026-05-27 | 36.56 | 36.67 | 36.47 | 36.63 | +0.384% | 31,434 | -0.137% |
| 2026-05-26 | 36.36 | 36.57 | 36.34 | 36.49 | +0.745% | 20,471 | +0.247% |
| 2026-05-22 | 36.33 | 36.38 | 36.11 | 36.22 | +0.583% | 42,344 | +0.994% |
| 2026-05-21 | 35.91 | 36.18 | 35.75 | 36.01 | -0.166% | 58,845 | +1.583% |
| 2026-05-20 | 35.76 | 36.07 | 35.70 | 36.07 | +1.706% | 60,653 | +1.414% |
| 2026-05-19 | 35.53 | 35.65 | 35.23 | 35.46 | -0.491% | 62,152 | +3.144% |
| 2026-05-18 | 35.86 | 35.91 | 35.43 | 35.64 | -0.168% | 66,059 | +2.637% |
| 2026-05-15 | 35.91 | 35.91 | 35.70 | 35.70 | -0.695% | 31,048 | +2.465% |
| 2026-05-14 | 35.72 | 36.00 | 35.72 | 35.95 | +0.293% | 127,203 | +1.752% |
| 2026-05-13 | 35.79 | 35.93 | 35.61 | 35.84 | +0.266% | 36,137 | +2.050% |
| 2026-05-12 | 35.63 | 35.82 | 35.45 | 35.75 | -0.223% | 43,501 | +2.322% |
| 2026-05-11 | 35.81 | 35.83 | 35.69 | 35.83 | -0.123% | 78,308 | +2.093% |
| 2026-05-08 | 35.80 | 36.14 | 35.53 | 35.87 | +0.348% | 44,780 | +1.967% |
| 2026-05-07 | 35.93 | 35.93 | 35.68 | 35.75 | -0.170% | 114,869 | +2.322% |
| 2026-05-06 | 36.90 | 36.90 | 35.63 | 35.81 | +0.960% | 170,079 | +2.148% |
| 2026-05-05 | 35.52 | 35.55 | 35.41 | 35.47 | +0.654% | 64,911 | +3.129% |
| 2026-05-04 | 35.44 | 35.44 | 35.16 | 35.24 | -0.488% | 53,353 | +3.803% |
| 2026-05-01 | 35.37 | 35.45 | 35.13 | 35.41 | +0.375% | 92,392 | +3.297% |
| 2026-04-30 | 35.07 | 35.30 | 34.86 | 35.28 | +1.209% | 45,488 | +3.685% |
| 2026-04-29 | 34.74 | 34.95 | 34.72 | 34.86 | +0.341% | 32,879 | +4.939% |
| 2026-04-28 | 34.62 | 34.80 | 34.56 | 34.74 | -0.401% | 64,858 | +5.296% |
| 2026-04-27 | 34.83 | 34.96 | 34.81 | 34.88 | -0.118% | 73,559 | +4.874% |
| 2026-04-24 | 34.89 | 34.99 | 34.82 | 34.92 | +0.892% | 56,177 | +4.750% |
| 2026-04-23 | 34.60 | 34.81 | 34.51 | 34.61 | -0.367% | 50,632 | +5.684% |
| 2026-04-22 | 34.72 | 34.76 | 34.66 | 34.74 | +0.347% | 62,456 | +5.296% |
| 2026-04-21 | 34.58 | 34.73 | 34.58 | 34.62 | -0.173% | 80,846 | +5.661% |
| 2026-04-20 | 34.59 | 34.69 | 34.59 | 34.68 | -0.173% | 73,209 | +5.479% |
| 2026-04-17 | 34.77 | 34.77 | 34.62 | 34.74 | +0.058% | 80,311 | +5.296% |
| 2026-04-16 | 34.70 | 34.88 | 34.66 | 34.72 | +0.101% | 84,482 | +5.357% |
| 2026-04-15 | 34.69 | 34.73 | 34.54 | 34.69 | +0.420% | 60,933 | +5.463% |
| 2026-04-14 | 34.57 | 34.87 | 34.47 | 34.54 | +0.319% | 55,796 | +5.906% |
| 2026-04-13 | 34.32 | 34.51 | 34.32 | 34.43 | -0.029% | 96,708 | +6.245% |
| 2026-04-10 | 34.48 | 34.50 | 34.37 | 34.44 | +0.408% | 71,594 | +6.214% |
| 2026-04-09 | 34.21 | 34.37 | 34.08 | 34.30 | +0.292% | 195,253 | +6.647% |
| 2026-04-08 | 34.35 | 34.35 | 34.05 | 34.20 | +1.484% | 103,433 | +6.959% |
| 2026-04-07 | 33.74 | 33.74 | 33.43 | 33.70 | +0.059% | 78,647 | +8.546% |
| 2026-04-06 | 33.49 | 33.76 | 33.49 | 33.68 | +0.328% | 631,542 | +8.610% |
| 2026-04-02 | 33.35 | 33.62 | 33.34 | 33.57 | +0.149% | 104,098 | +8.966% |
| 2026-04-01 | 33.47 | 33.66 | 33.42 | 33.52 | +0.661% | 95,521 | +9.129% |
| 2026-03-31 | 32.93 | 33.39 | 32.83 | 33.30 | +2.399% | 221,576 | +9.850% |
| 2026-03-30 | 32.93 | 32.93 | 32.38 | 32.52 | -0.581% | 363,050 | +12.485% |
| 2026-03-27 | 33.01 | 33.16 | 32.46 | 32.71 | -1.594% | 201,945 | +11.831% |
| 2026-03-26 | 33.77 | 33.77 | 33.15 | 33.24 | -1.540% | 38,664 | +10.048% |
| 2026-03-25 | 33.79 | 33.94 | 33.74 | 33.76 | +0.716% | 99,266 | +8.353% |
| 2026-03-24 | 33.56 | 33.74 | 33.52 | 33.52 | -0.740% | 55,586 | +9.129% |
| 2026-03-23 | 33.78 | 34.06 | 33.66 | 33.77 | +1.259% | 99,499 | +8.321% |
| 2026-03-20 | 33.80 | 33.80 | 33.28 | 33.35 | -1.390% | 141,135 | +9.685% |
| 2026-03-19 | 33.61 | 33.96 | 33.61 | 33.82 | -0.383% | 149,659 | +8.161% |
| 2026-03-18 | 34.16 | 34.21 | 33.94 | 33.95 | -0.818% | 32,637 | +7.747% |
| 2026-03-17 | 34.25 | 34.33 | 34.15 | 34.23 | +0.176% | 45,962 | +6.865% |
| 2026-03-16 | 34.16 | 34.28 | 34.11 | 34.17 | +0.886% | 55,640 | +7.053% |
| 2026-03-13 | 34.22 | 34.27 | 33.78 | 33.87 | -0.382% | 74,835 | +8.001% |
| 2026-03-12 | 34.16 | 34.35 | 34.00 | 34.00 | -1.478% | 46,936 | +7.588% |
| 2026-03-11 | 34.50 | 34.63 | 34.39 | 34.51 | -0.029% | 71,155 | +5.998% |
| 2026-03-10 | 34.47 | 34.73 | 34.43 | 34.52 | +0.087% | 54,949 | +5.968% |
| 2026-03-09 | 33.75 | 34.56 | 33.72 | 34.49 | +1.084% | 135,918 | +6.060% |
| 2026-03-06 | 34.27 | 34.38 | 34.12 | 34.12 | -1.159% | 34,361 | +7.210% |
| 2026-03-05 | 34.58 | 34.68 | 34.24 | 34.52 | -0.461% | 214,252 | +5.968% |
| 2026-03-04 | 34.48 | 34.76 | 34.41 | 34.68 | +1.049% | 45,338 | +5.479% |
| 2026-03-03 | 34.05 | 34.39 | 33.92 | 34.32 | -0.651% | 120,083 | +6.585% |
| 2026-03-02 | 34.60 | 34.65 | 34.37 | 34.55 | +0.116% | 45,960 | +5.891% |
| 2026-02-27 | 34.37 | 34.58 | 34.31 | 34.51 | -0.130% | 117,549 | +6.014% |
| 2026-02-26 | 34.85 | 34.85 | 34.37 | 34.55 | -0.847% | 125,315 | +5.876% |
| 2026-02-25 | 34.80 | 34.88 | 34.79 | 34.85 | +0.855% | 49,322 | +4.978% |
| 2026-02-24 | 34.47 | 34.64 | 34.34 | 34.55 | +0.850% | 111,928 | +5.876% |
| 2026-02-23 | 34.64 | 34.64 | 34.19 | 34.26 | -0.699% | 60,744 | +6.775% |
| 2026-02-20 | 34.23 | 34.57 | 34.23 | 34.50 | +0.656% | 54,052 | +6.029% |
| 2026-02-19 | 34.09 | 34.40 | 34.09 | 34.27 | -0.361% | 67,065 | +6.725% |
| 2026-02-18 | 34.48 | 34.54 | 34.25 | 34.40 | +0.465% | 40,189 | +6.339% |
| 2026-02-17 | 33.96 | 34.34 | 33.89 | 34.24 | +0.155% | 60,092 | +6.834% |
| 2026-02-13 | 34.40 | 34.42 | 34.08 | 34.19 | -0.213% | 102,348 | +7.000% |
| 2026-02-12 | 34.64 | 34.70 | 34.20 | 34.26 | -1.461% | 53,850 | +6.772% |
| 2026-02-11 | 34.78 | 34.86 | 34.56 | 34.77 | +0.196% | 78,005 | +5.212% |
| 2026-02-10 | 35.02 | 35.02 | 34.65 | 34.70 | -0.230% | 106,875 | +5.418% |
| 2026-02-09 | 34.41 | 34.89 | 34.41 | 34.78 | +0.607% | 73,596 | +5.175% |
| 2026-02-06 | 34.22 | 34.62 | 34.12 | 34.57 | +1.468% | 66,036 | +5.814% |
| 2026-02-05 | 34.21 | 34.29 | 33.87 | 34.07 | -1.017% | 79,462 | +7.367% |
| 2026-02-04 | 34.67 | 34.81 | 34.17 | 34.42 | -1.262% | 131,172 | +6.275% |
| 2026-02-03 | 35.35 | 35.35 | 34.63 | 34.86 | -0.825% | 144,525 | +4.934% |
| 2026-02-02 | 34.87 | 35.32 | 34.85 | 35.15 | +0.457% | 213,334 | +4.068% |
| 2026-01-30 | 34.41 | 35.11 | 34.41 | 34.99 | -0.484% | 173,975 | +4.544% |
| 2026-01-29 | 35.07 | 35.20 | 34.70 | 35.16 | -0.114% | 106,825 | +4.039% |
| 2026-01-28 | 35.22 | 35.23 | 35.06 | 35.20 | +0.142% | 65,288 | +3.920% |
| 2026-01-27 | 35.08 | 35.20 | 35.00 | 35.15 | +0.977% | 86,229 | +4.068% |
| 2026-01-26 | 34.82 | 34.93 | 34.80 | 34.81 | -0.086% | 51,872 | +5.085% |
| 2026-01-23 | 34.62 | 34.90 | 34.62 | 34.84 | +0.432% | 83,799 | +4.994% |
| 2026-01-22 | 34.91 | 34.91 | 34.62 | 34.69 | +0.264% | 55,994 | +5.448% |
| 2026-01-21 | 34.19 | 34.79 | 34.19 | 34.60 | +0.783% | 100,776 | +5.726% |
| 2026-01-20 | 34.46 | 34.63 | 34.27 | 34.33 | -1.605% | 105,129 | +6.554% |
| 2026-01-16 | 35.11 | 35.11 | 34.83 | 34.89 | 0.000% | 52,817 | +4.844% |
| 2026-01-15 | 35.08 | 35.10 | 34.87 | 34.89 | +0.230% | 94,341 | +4.844% |
| 2026-01-14 | 34.86 | 34.86 | 34.61 | 34.81 | -0.685% | 64,797 | +5.085% |
| 2026-01-13 | 34.93 | 35.16 | 34.93 | 35.05 | +0.086% | 66,727 | +4.365% |
| 2026-01-12 | 34.68 | 35.05 | 34.68 | 35.02 | +0.373% | 69,670 | +4.455% |
| 2026-01-09 | 34.71 | 34.95 | 34.56 | 34.89 | +0.780% | 98,521 | +4.844% |
| 2026-01-08 | 34.60 | 34.63 | 34.46 | 34.62 | -0.000% | 91,363 | +5.661% |
| 2026-01-07 | 34.66 | 34.79 | 34.55 | 34.62 | -0.144% | 244,367 | +5.661% |
| 2026-01-06 | 34.55 | 34.76 | 34.41 | 34.67 | +0.609% | 51,471 | +5.509% |
| 2026-01-05 | 34.59 | 34.59 | 34.41 | 34.46 | +0.590% | 67,010 | +6.152% |
| 2026-01-02 | 34.44 | 34.67 | 34.15 | 34.26 | -0.064% | 102,851 | +6.778% |
| 2025-12-31 | 34.39 | 34.45 | 34.24 | 34.28 | -0.465% | 65,857 | +6.709% |
| 2025-12-30 | 34.33 | 34.55 | 34.33 | 34.44 | -0.058% | 42,518 | +6.214% |
| 2025-12-29 | 34.35 | 34.49 | 34.35 | 34.46 | -0.214% | 62,808 | +6.152% |
| 2025-12-26 | 34.61 | 34.61 | 34.50 | 34.53 | -0.076% | 99,459 | +5.925% |
| 2025-12-24 | 34.41 | 34.56 | 34.41 | 34.56 | +0.174% | 45,601 | +5.845% |
| 2025-12-23 | 34.33 | 34.51 | 34.33 | 34.50 | +0.437% | 71,852 | +6.029% |
| 2025-12-22 | 34.36 | 34.37 | 34.27 | 34.35 | +0.263% | 94,320 | +6.492% |
| 2025-12-19 | 34.03 | 34.26 | 33.88 | 34.26 | +1.062% | 38,671 | +6.772% |
| 2025-12-18 | 33.93 | 34.02 | 33.70 | 33.90 | +1.073% | 28,405 | +7.906% |
| 2025-12-17 | 34.01 | 34.01 | 33.45 | 33.54 | -1.585% | 42,480 | +9.064% |
| 2025-12-16 | 34.01 | 34.13 | 33.82 | 34.08 | +0.029% | 42,987 | +7.336% |
| 2025-12-15 | 34.49 | 34.49 | 33.97 | 34.07 | -0.409% | 41,334 | +7.367% |
| 2025-12-12 | 34.75 | 34.75 | 34.05 | 34.21 | -1.704% | 67,379 | +6.928% |
| 2025-12-11 | 34.64 | 34.81 | 34.47 | 34.80 | -0.164% | 54,497 | +5.106% |
| 2025-12-10 | 34.82 | 34.90 | 34.59 | 34.86 | +0.201% | 79,824 | +4.934% |
| 2025-12-09 | 34.48 | 34.84 | 34.48 | 34.79 | +0.115% | 78,160 | +5.145% |
| 2025-12-08 | 34.51 | 34.76 | 34.51 | 34.75 | +0.173% | 55,694 | +5.266% |
| 2025-12-05 | 34.81 | 34.81 | 34.60 | 34.69 | +0.231% | 77,381 | +5.448% |
| 2025-12-04 | 34.79 | 34.79 | 34.46 | 34.61 | 0.000% | 62,045 | +5.692% |
| 2025-12-03 | 34.49 | 34.65 | 34.41 | 34.61 | +0.261% | 86,314 | +5.692% |
| 2025-12-02 | 34.50 | 34.64 | 34.31 | 34.52 | +0.407% | 146,078 | +5.968% |
| 2025-12-01 | 34.43 | 34.45 | 34.20 | 34.38 | +0.058% | 40,252 | +6.399% |
| 2025-11-28 | 34.35 | 34.36 | 34.18 | 34.36 | +0.292% | 25,488 | +6.461% |
| 2025-11-26 | 33.88 | 34.29 | 33.88 | 34.26 | +0.824% | 97,658 | +6.772% |
| 2025-11-25 | 33.88 | 33.99 | 33.53 | 33.98 | +0.414% | 95,140 | +7.652% |
| 2025-11-24 | 33.43 | 33.92 | 33.43 | 33.84 | +2.297% | 86,883 | +8.097% |
| 2025-11-21 | 32.80 | 33.39 | 32.59 | 33.08 | +0.700% | 63,765 | +10.580% |
| 2025-11-20 | 33.67 | 34.00 | 32.83 | 32.85 | -1.558% | 89,894 | +11.355% |
| 2025-11-19 | 33.39 | 33.63 | 33.16 | 33.37 | +0.603% | 103,154 | +9.619% |
| 2025-11-18 | 33.36 | 33.44 | 33.00 | 33.17 | -0.985% | 70,497 | +10.280% |
| 2025-11-17 | 33.47 | 33.82 | 33.28 | 33.50 | -0.623% | 67,928 | +9.194% |
| 2025-11-14 | 33.50 | 33.93 | 33.30 | 33.71 | -0.068% | 173,994 | +8.514% |
| 2025-11-13 | 34.22 | 34.22 | 33.64 | 33.73 | -1.853% | 32,831 | +8.440% |
| 2025-11-12 | 34.46 | 34.46 | 34.22 | 34.37 | -0.058% | 43,255 | +6.430% |
| 2025-11-11 | 34.19 | 34.41 | 34.19 | 34.39 | -0.232% | 28,666 | +6.368% |
| 2025-11-10 | 34.10 | 34.51 | 34.10 | 34.47 | +2.133% | 67,429 | +6.121% |
| 2025-11-07 | 33.88 | 33.88 | 33.29 | 33.75 | -0.706% | 82,160 | +8.385% |
| 2025-11-06 | 34.49 | 34.49 | 33.90 | 33.99 | -1.249% | 114,388 | +7.620% |
| 2025-11-05 | 34.03 | 34.52 | 34.03 | 34.42 | +0.496% | 43,226 | +6.275% |
| 2025-11-04 | 34.24 | 34.70 | 34.21 | 34.25 | -0.983% | 106,530 | +6.803% |
| 2025-11-03 | 34.51 | 34.60 | 34.51 | 34.59 | +0.465% | 50,538 | +5.753% |
| 2025-10-31 | 34.45 | 34.47 | 34.33 | 34.43 | +0.526% | 23,208 | +6.245% |
| 2025-10-30 | 34.37 | 34.37 | 34.21 | 34.25 | -0.320% | 426,201 | +6.803% |
| 2025-10-29 | 34.36 | 34.36 | 34.23 | 34.36 | +0.409% | 95,143 | +6.461% |
| 2025-10-28 | 34.25 | 34.26 | 34.11 | 34.22 | +0.205% | 78,131 | +6.897% |
| 2025-10-27 | 34.08 | 34.22 | 34.04 | 34.15 | +0.648% | 120,167 | +7.116% |
| 2025-10-24 | 33.99 | 33.99 | 33.83 | 33.93 | +0.623% | 114,458 | +7.810% |
| 2025-10-23 | 33.54 | 33.75 | 33.54 | 33.72 | +0.477% | 72,263 | +8.482% |
| 2025-10-22 | 33.86 | 33.86 | 33.29 | 33.56 | -0.798% | 62,531 | +8.999% |
| 2025-10-21 | 33.70 | 33.94 | 33.70 | 33.83 | -0.059% | 119,864 | +8.129% |
| 2025-10-20 | 33.71 | 33.88 | 33.71 | 33.85 | +0.924% | 53,550 | +8.065% |
| 2025-10-17 | 33.35 | 33.58 | 33.23 | 33.54 | +0.479% | 80,464 | +9.064% |
| 2025-10-16 | 33.63 | 33.69 | 33.18 | 33.38 | -0.328% | 49,112 | +9.587% |
| 2025-10-15 | 33.43 | 33.62 | 33.24 | 33.49 | +0.692% | 68,200 | +9.227% |
| 2025-10-14 | 33.09 | 33.43 | 33.00 | 33.26 | -0.449% | 44,280 | +9.982% |
| 2025-10-13 | 33.22 | 33.44 | 33.17 | 33.41 | +1.736% | 40,929 | +9.488% |
| 2025-10-10 | 33.65 | 35.30 | 32.79 | 32.84 | -2.581% | 78,644 | +11.389% |
| 2025-10-09 | 33.80 | 33.80 | 33.56 | 33.71 | -0.089% | 44,060 | +8.514% |
| 2025-10-08 | 33.49 | 33.74 | 33.48 | 33.74 | +0.867% | 26,945 | +8.417% |
| 2025-10-07 | 33.65 | 33.65 | 33.35 | 33.45 | -0.179% | 58,428 | +9.357% |
| 2025-10-06 | 33.58 | 33.58 | 33.40 | 33.51 | +0.721% | 58,978 | +9.161% |
| 2025-10-03 | 33.47 | 33.47 | 33.16 | 33.27 | -0.180% | 68,413 | +9.949% |
| 2025-10-02 | 33.33 | 33.35 | 33.24 | 33.33 | +0.210% | 60,321 | +9.751% |
| 2025-10-01 | 33.03 | 33.27 | 32.97 | 33.26 | +0.332% | 108,685 | +9.982% |
| 2025-09-30 | 33.09 | 33.15 | 32.90 | 33.15 | +0.394% | 100,363 | +10.347% |
| 2025-09-29 | 33.10 | 33.18 | 32.95 | 33.02 | +0.518% | 63,406 | +10.781% |
| 2025-09-26 | 32.60 | 32.87 | 32.57 | 32.85 | +0.597% | 198,306 | +11.355% |
| 2025-09-25 | 32.67 | 32.75 | 32.46 | 32.66 | -0.533% | 43,134 | +12.020% |
| 2025-09-24 | 32.86 | 32.86 | 32.71 | 32.83 | +0.214% | 42,314 | +11.422% |
| 2025-09-23 | 32.93 | 32.93 | 32.76 | 32.76 | -0.333% | 46,790 | +11.661% |
| 2025-09-22 | 32.88 | 32.91 | 32.80 | 32.87 | +0.272% | 32,147 | +11.289% |
| 2025-09-19 | 32.84 | 32.88 | 32.75 | 32.78 | +0.337% | 16,253 | +11.592% |
| 2025-09-18 | 32.65 | 32.80 | 32.65 | 32.67 | +0.215% | 94,646 | +11.968% |
| 2025-09-17 | 32.63 | 32.70 | 32.43 | 32.60 | -0.428% | 46,535 | +12.209% |
| 2025-09-16 | 32.83 | 32.83 | 32.69 | 32.74 | +0.184% | 53,083 | +11.729% |
| 2025-09-15 | 32.64 | 33.08 | 32.64 | 32.68 | +0.230% | 154,528 | +11.934% |
| 2025-09-12 | 32.48 | 32.64 | 32.48 | 32.60 | +0.397% | 19,403 | +12.191% |
| 2025-09-11 | 32.50 | 32.51 | 32.43 | 32.48 | +0.018% | 46,508 | +12.637% |
| 2025-09-10 | 32.57 | 32.57 | 32.30 | 32.47 | +0.465% | 35,759 | +12.658% |
| 2025-09-09 | 32.23 | 32.32 | 32.18 | 32.32 | +0.248% | 15,414 | +13.181% |
| 2025-09-08 | 32.26 | 32.30 | 32.16 | 32.24 | +0.687% | 22,805 | +13.462% |
| 2025-09-05 | 32.12 | 32.20 | 31.91 | 32.02 | +0.125% | 37,638 | +14.241% |
| 2025-09-04 | 31.78 | 32.09 | 31.78 | 31.98 | +0.629% | 22,661 | +14.384% |
| 2025-09-03 | 31.76 | 31.79 | 31.60 | 31.78 | +1.146% | 25,659 | +15.104% |
| 2025-09-02 | 31.12 | 31.46 | 31.12 | 31.42 | -0.633% | 57,792 | +16.423% |
| 2025-08-29 | 31.90 | 31.90 | 31.58 | 31.62 | -1.033% | 38,838 | +15.686% |
| 2025-08-28 | 31.76 | 32.02 | 31.73 | 31.95 | +0.409% | 16,834 | +14.491% |
| 2025-08-27 | 31.75 | 31.82 | 31.65 | 31.82 | +0.331% | 47,533 | +14.959% |
| 2025-08-26 | 31.67 | 31.74 | 31.60 | 31.71 | +0.237% | 50,627 | +15.340% |
| 2025-08-25 | 31.66 | 31.79 | 31.61 | 31.64 | -0.252% | 29,753 | +15.613% |
| 2025-08-22 | 31.37 | 31.77 | 31.35 | 31.72 | +1.536% | 46,138 | +15.322% |
| 2025-08-21 | 31.36 | 31.36 | 31.13 | 31.24 | -0.510% | 44,553 | +17.093% |
| 2025-08-20 | 31.68 | 31.68 | 31.03 | 31.40 | -0.601% | 38,645 | +16.497% |
| 2025-08-19 | 31.98 | 31.98 | 31.50 | 31.59 | -0.941% | 35,143 | +15.796% |
| 2025-08-18 | 31.92 | 31.97 | 31.86 | 31.89 | -0.344% | 84,181 | +14.707% |
| 2025-08-15 | 32.14 | 32.14 | 31.91 | 32.00 | -0.218% | 16,790 | +14.312% |
| 2025-08-14 | 32.05 | 32.09 | 31.98 | 32.07 | +0.223% | 31,689 | +14.063% |
| 2025-08-13 | 31.95 | 32.34 | 31.94 | 32.00 | +0.258% | 28,515 | +14.318% |
| 2025-08-12 | 31.84 | 32.26 | 31.70 | 31.92 | +0.904% | 29,453 | +14.613% |
| 2025-08-11 | 31.61 | 31.79 | 31.59 | 31.63 | -0.158% | 32,370 | +15.650% |
| 2025-08-08 | 31.40 | 31.68 | 31.40 | 31.68 | +1.020% | 29,168 | +15.467% |
| 2025-08-07 | 31.41 | 31.48 | 31.13 | 31.36 | +0.804% | 52,407 | +16.645% |
| 2025-08-06 | 30.84 | 31.18 | 30.84 | 31.11 | +0.908% | 34,391 | +17.583% |
| 2025-08-05 | 31.08 | 31.20 | 30.83 | 30.83 | -0.548% | 55,545 | +18.651% |
| 2025-08-04 | 30.90 | 31.07 | 30.88 | 31.00 | +1.539% | 46,394 | +18.000% |
| 2025-08-01 | 30.82 | 30.92 | 30.46 | 30.53 | -1.411% | 72,852 | +19.817% |
| 2025-07-31 | 31.44 | 31.44 | 30.74 | 30.97 | -0.236% | 47,652 | +18.127% |
| 2025-07-30 | 31.07 | 31.17 | 30.99 | 31.04 | +0.113% | 34,158 | +17.848% |
| 2025-07-29 | 31.14 | 31.23 | 31.00 | 31.00 | -0.113% | 35,984 | +17.981% |
| 2025-07-28 | 30.92 | 31.12 | 30.92 | 31.04 | +0.323% | 206,090 | +17.848% |
| 2025-07-25 | 30.78 | 31.03 | 30.78 | 30.94 | +0.292% | 16,161 | +18.229% |
| 2025-07-24 | 30.82 | 30.93 | 30.72 | 30.85 | +0.359% | 22,353 | +18.574% |
| 2025-07-23 | 30.67 | 30.74 | 30.58 | 30.74 | +0.325% | 11,610 | +19.000% |
| 2025-07-22 | 30.85 | 30.85 | 30.49 | 30.64 | -0.260% | 51,277 | +19.386% |
| 2025-07-21 | 30.66 | 30.76 | 30.65 | 30.72 | +0.622% | 101,246 | +19.076% |
| 2025-07-18 | 30.66 | 30.66 | 30.48 | 30.53 | +0.066% | 60,084 | +19.817% |
| 2025-07-17 | 30.12 | 30.57 | 30.12 | 30.51 | +0.461% | 52,882 | +19.895% |
| 2025-07-16 | 30.30 | 30.41 | 30.20 | 30.37 | -0.033% | 21,532 | +20.448% |
| 2025-07-15 | 30.60 | 30.60 | 30.35 | 30.38 | +0.231% | 51,441 | +20.408% |
| 2025-07-14 | 30.18 | 30.31 | 30.15 | 30.31 | +0.397% | 25,068 | +20.686% |
| 2025-07-11 | 30.05 | 30.22 | 30.02 | 30.19 | -0.165% | 29,833 | +21.166% |
| 2025-07-10 | 30.15 | 30.24 | 30.05 | 30.24 | +0.132% | 72,410 | +20.966% |
| 2025-07-09 | 30.02 | 30.20 | 30.02 | 30.20 | +0.600% | 53,673 | +21.126% |
| 2025-07-08 | 30.06 | 30.06 | 29.92 | 30.02 | +0.067% | 59,593 | +21.852% |
| 2025-07-07 | 29.99 | 30.02 | 29.91 | 30.00 | +0.167% | 76,845 | +21.933% |
| 2025-07-03 | 29.90 | 29.97 | 29.76 | 29.95 | +0.335% | 86,479 | +22.137% |
| 2025-07-02 | 29.81 | 29.90 | 29.81 | 29.85 | +0.302% | 100,042 | +22.546% |
| 2025-07-01 | 29.70 | 29.87 | 29.70 | 29.76 | -0.268% | 108,285 | +22.917% |
| 2025-06-30 | 29.99 | 29.99 | 29.80 | 29.84 | -0.201% | 39,484 | +22.587% |
| 2025-06-27 | 29.86 | 29.90 | 29.77 | 29.90 | +0.538% | 25,427 | +22.341% |
| 2025-06-26 | 29.80 | 29.80 | 29.69 | 29.74 | +0.439% | 129,844 | +22.999% |
| 2025-06-25 | 29.62 | 29.71 | 29.59 | 29.61 | +0.034% | 123,168 | +23.539% |
| 2025-06-24 | 29.45 | 29.61 | 29.45 | 29.60 | +0.955% | 109,695 | +23.581% |
| 2025-06-23 | 29.04 | 29.32 | 29.01 | 29.32 | +0.652% | 15,289 | +24.761% |
| 2025-06-20 | 29.26 | 29.35 | 28.99 | 29.13 | -0.137% | 20,652 | +25.575% |
| 2025-06-18 | 29.20 | 29.29 | 29.09 | 29.17 | +0.069% | 26,407 | +25.403% |
| 2025-06-17 | 29.17 | 29.30 | 29.10 | 29.15 | -0.546% | 44,539 | +25.489% |
| 2025-06-16 | 29.20 | 29.34 | 29.15 | 29.31 | +1.244% | 25,246 | +24.804% |
| 2025-06-13 | 29.02 | 29.18 | 28.91 | 28.95 | -1.161% | 35,661 | +26.356% |
| 2025-06-12 | 29.13 | 29.29 | 29.13 | 29.29 | +0.377% | 84,434 | +24.889% |
| 2025-06-11 | 29.30 | 29.30 | 29.09 | 29.18 | -0.103% | 13,365 | +25.360% |
| 2025-06-10 | 29.05 | 29.22 | 29.05 | 29.21 | +0.413% | 35,356 | +25.231% |
| 2025-06-09 | 28.97 | 29.12 | 28.97 | 29.09 | +0.241% | 12,260 | +25.748% |
| 2025-06-06 | 28.98 | 29.09 | 28.96 | 29.02 | +0.624% | 55,262 | +26.051% |
| 2025-06-05 | 28.98 | 29.14 | 28.75 | 28.84 | -0.311% | 77,018 | +26.838% |
| 2025-06-04 | 28.84 | 29.02 | 28.84 | 28.93 | +0.243% | 26,676 | +26.443% |
| 2025-06-03 | 28.66 | 28.88 | 28.66 | 28.86 | +0.663% | 36,317 | +26.750% |
| 2025-06-02 | 28.48 | 28.67 | 28.43 | 28.67 | +0.491% | 74,059 | +27.590% |
| 2025-05-30 | 28.55 | 28.55 | 28.20 | 28.53 | 0.000% | 65,576 | +28.216% |
| 2025-05-29 | 28.70 | 28.79 | 28.37 | 28.53 | +0.246% | 57,059 | +28.216% |
| 2025-05-28 | 28.60 | 28.60 | 28.36 | 28.46 | 0.000% | 41,648 | +28.531% |
| 2025-05-27 | 28.32 | 28.52 | 28.24 | 28.46 | +1.480% | 31,643 | +28.531% |
| 2025-05-23 | 28.07 | 28.14 | 27.86 | 28.05 | -0.866% | 79,834 | +30.433% |
| 2025-05-22 | 28.30 | 28.46 | 28.23 | 28.29 | +0.177% | 70,770 | +29.304% |
| 2025-05-21 | 28.23 | 28.46 | 28.23 | 28.24 | -0.598% | 49,807 | +29.533% |
| 2025-05-20 | 28.33 | 28.43 | 28.30 | 28.41 | -0.070% | 39,865 | +28.757% |
| 2025-05-19 | 28.19 | 28.44 | 28.19 | 28.43 | +0.070% | 42,867 | +28.667% |
| 2025-05-16 | 28.45 | 28.45 | 27.84 | 28.41 | +0.212% | 48,087 | +28.757% |
| 2025-05-15 | 28.31 | 28.45 | 28.19 | 28.35 | -0.176% | 236,299 | +29.030% |
| 2025-05-14 | 28.26 | 28.40 | 28.26 | 28.40 | +0.318% | 32,327 | +28.803% |
| 2025-05-13 | 28.12 | 28.32 | 28.12 | 28.31 | +0.711% | 55,717 | +29.212% |
| 2025-05-12 | 28.14 | 29.09 | 27.27 | 28.11 | +1.042% | 64,232 | +30.132% |
| 2025-05-09 | 27.98 | 27.98 | 27.79 | 27.82 | +0.072% | 20,294 | +31.488% |
| 2025-05-08 | 28.02 | 28.15 | 27.27 | 27.80 | +0.434% | 77,936 | +31.583% |
| 2025-05-07 | 27.72 | 27.77 | 27.52 | 27.68 | +0.145% | 73,939 | +32.153% |
| 2025-05-06 | 27.51 | 27.67 | 27.45 | 27.64 | -0.145% | 18,804 | +32.344% |
| 2025-05-05 | 27.58 | 27.73 | 27.58 | 27.68 | -0.180% | 59,208 | +32.153% |
| 2025-05-02 | 27.78 | 27.78 | 27.65 | 27.73 | +0.108% | 33,767 | +31.915% |
| 2025-05-01 | 27.78 | 27.78 | 27.62 | 27.70 | +0.544% | 149,397 | +32.058% |
| 2025-04-30 | 27.46 | 27.55 | 27.26 | 27.55 | +0.218% | 54,226 | +32.777% |
| 2025-04-29 | 27.32 | 27.51 | 27.32 | 27.49 | +0.292% | 54,783 | +33.067% |
| 2025-04-28 | 27.48 | 27.49 | 27.27 | 27.41 | +0.036% | 54,955 | +33.455% |
| 2025-04-25 | 27.33 | 27.41 | 27.23 | 27.40 | +0.183% | 55,933 | +33.504% |
| 2025-04-24 | 26.96 | 27.35 | 26.96 | 27.35 | +1.447% | 52,147 | +33.748% |
| 2025-04-23 | 27.10 | 27.16 | 26.91 | 26.96 | +1.106% | 57,699 | +35.682% |
| 2025-04-22 | 26.60 | 26.78 | 26.52 | 26.66 | +1.195% | 80,491 | +37.184% |
| 2025-04-21 | 26.60 | 26.60 | 26.26 | 26.35 | -0.977% | 78,934 | +38.824% |
| 2025-04-17 | 26.85 | 26.85 | 26.60 | 26.61 | -0.412% | 56,733 | +37.467% |
| 2025-04-16 | 26.90 | 26.93 | 26.49 | 26.72 | -0.853% | 98,661 | +36.901% |
| 2025-04-15 | 26.96 | 27.06 | 26.90 | 26.95 | 0.000% | 108,834 | +35.733% |