QLV
Northern Trust US Quality Low Volatility ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
78.76USD-0.012%(-0.01)567
79.12Bid79.27Ask0.15SpreadQLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 78.70 | 78.77 | 78.69 | 78.77 | +0.536% | 2,903 | 0.000% |
| 2026-10-01 | 78.33 | 78.48 | 78.17 | 78.35 | -0.031% | 4,270 | +0.536% |
| 2026-09-30 | 78.88 | 78.90 | 78.37 | 78.37 | -0.108% | 4,551 | +0.505% |
| 2026-09-29 | 78.49 | 78.49 | 78.28 | 78.46 | -0.315% | 11,829 | +0.396% |
| 2026-09-28 | 78.67 | 78.89 | 78.64 | 78.71 | -0.156% | 12,271 | +0.079% |
| 2026-09-25 | 78.61 | 78.85 | 78.46 | 78.83 | +0.356% | 7,189 | -0.076% |
| 2026-09-24 | 78.59 | 78.83 | 78.54 | 78.55 | -0.126% | 11,620 | +0.279% |
| 2026-09-23 | 79.15 | 79.15 | 78.56 | 78.65 | -0.536% | 9,904 | +0.152% |
| 2026-09-22 | 79.20 | 79.22 | 79.07 | 79.07 | -0.337% | 4,563 | -0.385% |
| 2026-09-21 | 79.22 | 79.47 | 79.21 | 79.34 | +0.419% | 4,015 | -0.720% |
| 2026-09-18 | 79.37 | 79.37 | 78.86 | 79.01 | -0.616% | 14,243 | -0.304% |
| 2026-09-17 | 79.39 | 79.55 | 79.28 | 79.50 | +0.544% | 34,687 | -0.918% |
| 2026-09-16 | 79.65 | 79.65 | 78.79 | 79.07 | -0.603% | 21,740 | -0.380% |
| 2026-09-15 | 79.41 | 79.55 | 79.41 | 79.55 | -0.238% | 1,197 | -0.981% |
| 2026-09-14 | 79.63 | 79.95 | 79.63 | 79.74 | +0.474% | 9,289 | -1.217% |
| 2026-09-11 | 79.30 | 79.46 | 79.30 | 79.36 | +0.625% | 1,467 | -0.749% |
| 2026-09-10 | 78.84 | 78.92 | 78.74 | 78.87 | -0.084% | 4,772 | -0.129% |
| 2026-09-09 | 78.92 | 79.02 | 78.92 | 78.94 | -0.428% | 1,886 | -0.212% |
| 2026-09-08 | 79.69 | 79.69 | 79.28 | 79.28 | -0.761% | 2,554 | -0.639% |
| 2026-09-04 | 80.25 | 80.25 | 79.88 | 79.88 | -0.835% | 1,448 | -1.395% |
| 2026-09-03 | 80.17 | 80.56 | 80.17 | 80.56 | +0.795% | 2,012 | -2.219% |
| 2026-09-02 | 79.92 | 79.98 | 79.92 | 79.92 | +0.253% | 1,410 | -1.441% |
| 2026-09-01 | 79.87 | 79.88 | 79.60 | 79.72 | -0.182% | 35,613 | -1.192% |
| 2026-08-31 | 79.84 | 79.89 | 79.77 | 79.87 | -0.156% | 2,234 | -1.372% |
| 2026-08-28 | 80.19 | 80.30 | 79.92 | 79.99 | -0.202% | 4,198 | -1.525% |
| 2026-08-27 | 79.95 | 80.19 | 79.95 | 80.15 | +0.197% | 4,487 | -1.724% |
| 2026-08-26 | 79.98 | 80.13 | 79.98 | 79.99 | -0.182% | 2,214 | -1.530% |
| 2026-08-25 | 80.18 | 80.19 | 80.08 | 80.14 | -0.100% | 5,458 | -1.710% |
| 2026-08-24 | 80.22 | 80.25 | 80.17 | 80.22 | +0.300% | 8,496 | -1.808% |
| 2026-08-21 | 79.92 | 80.15 | 79.92 | 79.98 | +0.237% | 2,854 | -1.513% |
| 2026-08-20 | 80.35 | 80.38 | 79.79 | 79.79 | -0.573% | 6,339 | -1.279% |
| 2026-08-19 | 80.57 | 80.63 | 80.21 | 80.25 | +0.476% | 12,938 | -1.844% |
| 2026-08-18 | 79.66 | 79.95 | 79.66 | 79.87 | +0.490% | 13,045 | -1.377% |
| 2026-08-17 | 79.70 | 79.70 | 79.48 | 79.48 | -0.514% | 6,033 | -0.895% |
| 2026-08-14 | 80.00 | 80.00 | 79.89 | 79.89 | -0.185% | 1,997 | -1.404% |
| 2026-08-13 | 80.07 | 80.07 | 79.83 | 80.04 | +0.540% | 4,386 | -1.587% |
| 2026-08-12 | 79.39 | 79.64 | 79.39 | 79.61 | +0.053% | 14,234 | -1.055% |
| 2026-08-11 | 79.93 | 79.93 | 79.57 | 79.57 | -0.314% | 7,004 | -1.003% |
| 2026-08-10 | 79.91 | 79.94 | 79.78 | 79.82 | +0.101% | 1,456 | -1.313% |
| 2026-08-07 | 79.62 | 79.77 | 79.62 | 79.74 | +0.247% | 614 | -1.213% |
| 2026-08-06 | 79.77 | 79.77 | 79.20 | 79.54 | +0.315% | 3,621 | -0.969% |
| 2026-08-05 | 79.74 | 79.74 | 79.23 | 79.29 | +0.240% | 1,323 | -0.658% |
| 2026-08-04 | 78.05 | 79.10 | 78.05 | 79.10 | +0.959% | 2,581 | -0.419% |
| 2026-08-03 | 78.22 | 78.47 | 78.22 | 78.35 | +0.500% | 22,806 | +0.536% |
| 2026-07-31 | 77.54 | 78.02 | 77.29 | 77.96 | +0.103% | 4,345 | +1.039% |
| 2026-07-30 | 77.64 | 77.88 | 77.32 | 77.88 | -0.076% | 9,300 | +1.143% |
| 2026-07-29 | 78.46 | 78.46 | 77.94 | 77.94 | -0.458% | 12,761 | +1.066% |
| 2026-07-28 | 78.43 | 78.43 | 78.30 | 78.30 | +1.055% | 9,163 | +0.603% |
| 2026-07-27 | 77.77 | 77.77 | 77.48 | 77.48 | +0.063% | 1,333 | +1.665% |
| 2026-07-24 | 77.23 | 77.57 | 77.23 | 77.43 | +0.917% | 2,423 | +1.729% |
| 2026-07-23 | 76.77 | 76.77 | 76.68 | 76.73 | -0.522% | 1,669 | +2.662% |
| 2026-07-22 | 77.18 | 77.26 | 77.06 | 77.13 | +0.227% | 2,057 | +2.126% |
| 2026-07-21 | 76.89 | 76.98 | 76.81 | 76.96 | -0.108% | 7,476 | +2.358% |
| 2026-07-20 | 77.33 | 77.33 | 77.02 | 77.04 | -0.178% | 5,299 | +2.247% |
| 2026-07-17 | 77.61 | 77.61 | 77.04 | 77.18 | -0.405% | 11,393 | +2.065% |
| 2026-07-16 | 77.37 | 77.49 | 77.30 | 77.49 | +1.004% | 4,173 | +1.652% |
| 2026-07-15 | 76.99 | 76.99 | 76.72 | 76.72 | -0.117% | 5,918 | +2.672% |
| 2026-07-14 | 76.82 | 76.93 | 76.73 | 76.81 | -0.570% | 2,862 | +2.551% |
| 2026-07-13 | 77.38 | 77.52 | 77.22 | 77.25 | +0.208% | 10,343 | +1.967% |
| 2026-07-10 | 76.80 | 77.09 | 76.80 | 77.09 | +0.340% | 827 | +2.179% |
| 2026-07-09 | 76.58 | 76.84 | 76.58 | 76.83 | -0.322% | 3,624 | +2.527% |
| 2026-07-08 | 77.04 | 77.19 | 77.04 | 77.08 | -0.400% | 7,684 | +2.197% |
| 2026-07-07 | 77.67 | 77.67 | 77.39 | 77.39 | +0.717% | 3,287 | +1.787% |
| 2026-07-06 | 76.57 | 76.84 | 76.57 | 76.84 | -0.060% | 1,642 | +2.517% |
| 2026-07-02 | 75.92 | 76.88 | 75.92 | 76.88 | +1.444% | 1,136 | +2.455% |
| 2026-07-01 | 75.69 | 75.96 | 75.69 | 75.79 | +0.392% | 20,129 | +3.935% |
| 2026-06-30 | 75.21 | 75.60 | 75.16 | 75.49 | +0.396% | 2,364 | +4.342% |
| 2026-06-29 | 75.09 | 75.19 | 75.09 | 75.19 | +0.271% | 1,055 | +4.755% |
| 2026-06-26 | 74.12 | 74.99 | 74.12 | 74.99 | +1.363% | 8,946 | +5.039% |
| 2026-06-25 | 74.14 | 74.56 | 73.98 | 73.98 | -0.655% | 7,137 | +6.471% |
| 2026-06-24 | 74.47 | 74.74 | 74.40 | 74.47 | -0.008% | 6,731 | +5.774% |
| 2026-06-23 | 74.31 | 74.48 | 74.31 | 74.48 | +0.434% | 7,014 | +5.765% |
| 2026-06-22 | 74.31 | 74.33 | 74.15 | 74.15 | -0.311% | 5,420 | +6.224% |
| 2026-06-18 | 74.60 | 74.60 | 74.12 | 74.39 | -0.490% | 5,289 | +5.893% |
| 2026-06-17 | 75.36 | 75.36 | 74.75 | 74.75 | -1.241% | 3,800 | +5.374% |
| 2026-06-16 | 75.84 | 75.95 | 75.58 | 75.69 | -0.177% | 25,783 | +4.066% |
| 2026-06-15 | 75.80 | 76.08 | 75.47 | 75.83 | +0.215% | 2,991 | +3.882% |
| 2026-06-12 | 75.55 | 75.83 | 75.55 | 75.66 | +0.323% | 4,975 | +4.106% |
| 2026-06-11 | 75.25 | 75.63 | 75.24 | 75.42 | +0.373% | 32,588 | +4.442% |
| 2026-06-10 | 75.57 | 75.69 | 75.14 | 75.14 | -0.159% | 12,499 | +4.831% |
| 2026-06-09 | 75.28 | 75.28 | 74.77 | 75.26 | +0.142% | 6,189 | +4.664% |
| 2026-06-08 | 75.54 | 75.58 | 75.15 | 75.15 | -0.459% | 1,273 | +4.812% |
| 2026-06-05 | 76.18 | 76.23 | 75.50 | 75.50 | -0.801% | 5,815 | +4.331% |
| 2026-06-04 | 75.99 | 76.11 | 75.96 | 76.11 | +0.462% | 2,028 | +3.495% |
| 2026-06-03 | 75.94 | 75.97 | 75.76 | 75.76 | -0.508% | 26,901 | +3.973% |
| 2026-06-02 | 76.06 | 76.17 | 76.05 | 76.15 | +0.093% | 5,938 | +3.444% |
| 2026-06-01 | 76.02 | 76.19 | 75.99 | 76.08 | +0.114% | 3,755 | +3.541% |
| 2026-05-29 | 76.08 | 76.14 | 75.99 | 75.99 | -0.106% | 7,118 | +3.659% |
| 2026-05-28 | 76.00 | 76.19 | 76.00 | 76.07 | +0.292% | 22,093 | +3.549% |
| 2026-05-27 | 76.12 | 76.12 | 75.85 | 75.85 | -0.278% | 1,567 | +3.851% |
| 2026-05-26 | 76.41 | 76.41 | 76.06 | 76.06 | -0.421% | 2,973 | +3.563% |
| 2026-05-22 | 76.38 | 76.52 | 76.27 | 76.38 | +0.461% | 10,126 | +3.127% |
| 2026-05-21 | 75.85 | 76.06 | 75.85 | 76.03 | +0.069% | 2,284 | +3.602% |
| 2026-05-20 | 75.84 | 76.01 | 75.84 | 75.98 | +0.173% | 1,124 | +3.674% |
| 2026-05-19 | 75.85 | 76.12 | 75.85 | 75.85 | -0.192% | 1,569 | +3.853% |
| 2026-05-18 | 75.87 | 75.99 | 75.87 | 75.99 | +0.828% | 951 | +3.653% |
| 2026-05-15 | 75.63 | 75.66 | 75.37 | 75.37 | -0.508% | 1,638 | +4.512% |
| 2026-05-14 | 75.78 | 75.78 | 75.71 | 75.75 | +0.545% | 3,773 | +3.980% |
| 2026-05-13 | 75.23 | 75.34 | 75.23 | 75.34 | +0.281% | 654 | +4.547% |
| 2026-05-12 | 74.80 | 75.13 | 74.80 | 75.13 | +0.505% | 15,921 | +4.841% |
| 2026-05-11 | 74.55 | 74.76 | 74.55 | 74.76 | +0.181% | 5,842 | +5.370% |
| 2026-05-08 | 74.74 | 74.77 | 74.62 | 74.62 | -0.002% | 1,571 | +5.561% |
| 2026-05-07 | 74.67 | 74.73 | 74.58 | 74.62 | +0.054% | 1,591 | +5.559% |
| 2026-05-06 | 74.48 | 74.69 | 74.38 | 74.58 | +0.296% | 3,218 | +5.616% |
| 2026-05-05 | 74.40 | 74.40 | 74.17 | 74.36 | +0.258% | 47,786 | +5.928% |
| 2026-05-04 | 74.19 | 74.55 | 74.04 | 74.17 | -0.363% | 93,544 | +6.202% |
| 2026-05-01 | 74.95 | 74.95 | 74.44 | 74.44 | -0.201% | 11,993 | +5.816% |
| 2026-04-30 | 74.27 | 74.66 | 74.27 | 74.59 | +0.584% | 6,182 | +5.604% |
| 2026-04-29 | 74.09 | 74.17 | 74.09 | 74.16 | -0.050% | 10,450 | +6.220% |
| 2026-04-28 | 74.19 | 74.30 | 74.07 | 74.19 | +0.248% | 37,434 | +6.167% |
| 2026-04-27 | 74.14 | 74.14 | 74.00 | 74.01 | -0.027% | 56,105 | +6.431% |
| 2026-04-24 | 73.86 | 74.03 | 73.86 | 74.03 | +0.014% | 5,022 | +6.403% |
| 2026-04-23 | 73.97 | 74.07 | 73.56 | 74.02 | +0.328% | 56,860 | +6.417% |
| 2026-04-22 | 73.76 | 73.78 | 73.58 | 73.78 | +0.289% | 108,376 | +6.766% |
| 2026-04-21 | 73.94 | 73.95 | 73.57 | 73.57 | -0.698% | 9,937 | +7.075% |
| 2026-04-20 | 74.30 | 74.50 | 74.08 | 74.08 | -0.431% | 1,820 | +6.327% |
| 2026-04-17 | 74.27 | 74.48 | 74.27 | 74.40 | +0.708% | 9,962 | +5.869% |
| 2026-04-16 | 73.69 | 73.89 | 73.69 | 73.88 | +0.329% | 8,787 | +6.619% |
| 2026-04-15 | 73.45 | 73.72 | 73.42 | 73.64 | +0.479% | 8,879 | +6.969% |
| 2026-04-14 | 72.93 | 73.31 | 72.83 | 73.29 | +0.498% | 6,647 | +7.482% |
| 2026-04-13 | 72.52 | 72.92 | 72.43 | 72.92 | +0.431% | 10,786 | +8.017% |
| 2026-04-10 | 73.32 | 73.32 | 72.57 | 72.61 | -0.965% | 7,683 | +8.482% |
| 2026-04-09 | 73.11 | 73.42 | 73.08 | 73.32 | +0.127% | 3,117 | +7.435% |
| 2026-04-08 | 73.09 | 73.23 | 73.09 | 73.23 | +1.158% | 336 | +7.572% |
| 2026-04-07 | 72.33 | 72.39 | 72.17 | 72.39 | -0.232% | 6,535 | +8.818% |
| 2026-04-06 | 72.42 | 72.56 | 72.41 | 72.56 | +0.325% | 1,788 | +8.566% |
| 2026-04-02 | 71.83 | 72.32 | 71.80 | 72.32 | +0.403% | 10,209 | +8.918% |
| 2026-04-01 | 72.06 | 72.11 | 71.90 | 72.03 | +0.195% | 4,564 | +9.357% |
| 2026-03-31 | 71.40 | 71.89 | 71.25 | 71.89 | +1.535% | 9,297 | +9.570% |
| 2026-03-30 | 70.94 | 71.19 | 70.79 | 70.80 | +0.487% | 3,155 | +11.252% |
| 2026-03-27 | 70.87 | 71.08 | 70.46 | 70.46 | -1.067% | 2,473 | +11.794% |
| 2026-03-26 | 71.69 | 71.74 | 71.19 | 71.22 | -0.390% | 109,534 | +10.601% |
| 2026-03-25 | 71.82 | 71.87 | 71.43 | 71.50 | +0.349% | 101,153 | +10.169% |
| 2026-03-24 | 71.47 | 71.57 | 71.24 | 71.25 | -0.204% | 32,770 | +10.554% |
| 2026-03-23 | 71.72 | 71.89 | 71.39 | 71.40 | +0.628% | 26,689 | +10.329% |
| 2026-03-20 | 71.40 | 71.48 | 70.85 | 70.95 | -1.499% | 25,058 | +11.022% |
| 2026-03-19 | 71.95 | 72.22 | 71.79 | 72.03 | -0.332% | 112,750 | +9.357% |
| 2026-03-18 | 73.13 | 73.13 | 72.27 | 72.27 | -1.566% | 27,471 | +8.994% |
| 2026-03-17 | 73.87 | 73.87 | 73.41 | 73.42 | -0.217% | 15,823 | +7.287% |
| 2026-03-16 | 73.66 | 73.72 | 73.52 | 73.58 | +0.588% | 20,749 | +7.053% |
| 2026-03-13 | 73.90 | 73.90 | 73.09 | 73.15 | -0.366% | 24,489 | +7.683% |
| 2026-03-12 | 73.45 | 73.77 | 73.40 | 73.42 | -0.546% | 11,928 | +7.288% |
| 2026-03-11 | 73.81 | 73.82 | 73.66 | 73.82 | -0.352% | 3,577 | +6.702% |
| 2026-03-10 | 74.07 | 74.62 | 74.03 | 74.08 | -0.399% | 18,279 | +6.326% |
| 2026-03-09 | 73.91 | 74.38 | 73.65 | 74.38 | +0.135% | 13,975 | +5.902% |
| 2026-03-06 | 74.13 | 74.32 | 73.94 | 74.28 | -0.309% | 5,658 | +6.044% |
| 2026-03-05 | 74.68 | 74.68 | 74.11 | 74.51 | -0.733% | 8,360 | +5.717% |
| 2026-03-04 | 74.90 | 75.17 | 74.54 | 75.06 | +0.160% | 3,688 | +4.942% |
| 2026-03-03 | 74.14 | 75.11 | 74.14 | 74.94 | -0.544% | 6,255 | +5.110% |
| 2026-03-02 | 75.12 | 75.54 | 75.12 | 75.35 | +0.386% | 5,329 | +4.539% |
| 2026-02-27 | 74.54 | 75.06 | 74.54 | 75.06 | +0.445% | 5,904 | +4.942% |
| 2026-02-26 | 74.80 | 74.80 | 74.45 | 74.73 | -0.146% | 9,454 | +5.409% |
| 2026-02-25 | 74.75 | 74.84 | 74.58 | 74.84 | +0.295% | 1,294 | +5.255% |
| 2026-02-24 | 74.22 | 74.62 | 74.21 | 74.62 | +0.467% | 6,535 | +5.566% |
| 2026-02-23 | 74.41 | 74.53 | 74.19 | 74.27 | -0.209% | 3,680 | +6.059% |
| 2026-02-20 | 74.20 | 74.43 | 74.17 | 74.43 | +0.256% | 2,640 | +5.837% |
| 2026-02-19 | 74.36 | 74.42 | 74.09 | 74.24 | -0.006% | 7,240 | +6.108% |
| 2026-02-18 | 74.25 | 74.31 | 74.12 | 74.24 | +0.202% | 6,136 | +6.102% |
| 2026-02-17 | 74.11 | 74.23 | 73.75 | 74.09 | -0.062% | 5,181 | +6.316% |
| 2026-02-13 | 74.40 | 74.54 | 74.02 | 74.14 | +0.197% | 10,799 | +6.250% |
| 2026-02-12 | 74.81 | 74.90 | 73.99 | 73.99 | -1.070% | 4,350 | +6.460% |
| 2026-02-11 | 74.80 | 74.88 | 74.78 | 74.79 | +0.174% | 3,660 | +5.321% |
| 2026-02-10 | 74.82 | 74.88 | 74.61 | 74.66 | +0.054% | 6,260 | +5.505% |
| 2026-02-09 | 74.58 | 74.67 | 74.55 | 74.62 | -0.073% | 6,669 | +5.561% |
| 2026-02-06 | 74.54 | 74.67 | 74.49 | 74.67 | +1.158% | 5,684 | +5.484% |
| 2026-02-05 | 74.03 | 74.05 | 73.70 | 73.82 | -0.412% | 41,942 | +6.705% |
| 2026-02-04 | 73.95 | 74.25 | 73.95 | 74.13 | +0.589% | 7,324 | +6.266% |
| 2026-02-03 | 73.81 | 73.88 | 73.53 | 73.69 | -0.208% | 9,242 | +6.892% |
| 2026-02-02 | 73.42 | 73.88 | 73.42 | 73.84 | +0.423% | 10,340 | +6.670% |
| 2026-01-30 | 73.19 | 73.53 | 73.07 | 73.53 | -0.036% | 8,507 | +7.121% |
| 2026-01-29 | 73.21 | 73.56 | 73.09 | 73.56 | -0.205% | 16,955 | +7.082% |
| 2026-01-28 | 73.71 | 73.71 | 73.56 | 73.71 | +0.174% | 2,119 | +6.863% |
| 2026-01-27 | 73.58 | 73.59 | 73.56 | 73.58 | +0.126% | 3,886 | +7.049% |
| 2026-01-26 | 73.54 | 73.55 | 73.43 | 73.49 | +0.527% | 5,694 | +7.184% |
| 2026-01-23 | 73.07 | 73.10 | 73.01 | 73.10 | +0.239% | 1,145 | +7.750% |
| 2026-01-22 | 72.99 | 73.09 | 72.81 | 72.93 | +0.441% | 10,213 | +8.007% |
| 2026-01-21 | 72.41 | 72.62 | 72.18 | 72.61 | +0.805% | 3,900 | +8.484% |
| 2026-01-20 | 72.30 | 72.45 | 72.03 | 72.03 | -1.102% | 8,471 | +9.357% |
| 2026-01-16 | 72.75 | 72.92 | 72.75 | 72.83 | +0.022% | 2,904 | +8.152% |
| 2026-01-15 | 72.91 | 72.98 | 72.81 | 72.82 | -0.014% | 11,682 | +8.175% |
| 2026-01-14 | 72.60 | 72.83 | 72.50 | 72.83 | +0.392% | 3,219 | +8.159% |
| 2026-01-13 | 72.59 | 72.59 | 72.41 | 72.54 | -0.328% | 2,110 | +8.584% |
| 2026-01-12 | 72.63 | 72.78 | 72.62 | 72.78 | +0.271% | 6,635 | +8.228% |
| 2026-01-09 | 72.55 | 72.76 | 72.53 | 72.58 | +0.132% | 39,186 | +8.521% |
| 2026-01-08 | 72.43 | 72.63 | 72.43 | 72.49 | +0.346% | 3,826 | +8.664% |
| 2026-01-07 | 72.55 | 72.55 | 72.24 | 72.24 | -0.074% | 6,673 | +9.039% |
| 2026-01-06 | 72.11 | 72.30 | 72.11 | 72.29 | +0.478% | 3,640 | +8.958% |
| 2026-01-05 | 71.84 | 71.98 | 71.78 | 71.95 | +0.291% | 8,810 | +9.479% |
| 2026-01-02 | 71.79 | 71.83 | 71.55 | 71.74 | -0.428% | 4,378 | +9.797% |
| 2025-12-31 | 72.47 | 72.47 | 72.03 | 72.05 | -0.674% | 6,704 | +9.327% |
| 2025-12-30 | 72.43 | 72.60 | 72.43 | 72.54 | -0.045% | 19,266 | +8.590% |
| 2025-12-29 | 72.56 | 72.64 | 72.55 | 72.57 | -0.234% | 4,544 | +8.540% |
| 2025-12-26 | 72.86 | 72.86 | 72.67 | 72.74 | -0.022% | 3,519 | +8.286% |
| 2025-12-24 | 72.70 | 72.76 | 72.67 | 72.76 | +0.366% | 2,479 | +8.262% |
| 2025-12-23 | 72.11 | 72.53 | 72.11 | 72.49 | +0.318% | 38,873 | +8.658% |
| 2025-12-22 | 72.14 | 72.31 | 72.14 | 72.26 | +0.477% | 47,333 | +9.004% |
| 2025-12-19 | 71.79 | 72.06 | 71.74 | 71.92 | -0.154% | 66,263 | +9.524% |
| 2025-12-18 | 72.31 | 72.31 | 72.00 | 72.03 | +0.141% | 3,196 | +9.355% |
| 2025-12-17 | 72.10 | 72.10 | 71.86 | 71.93 | -0.125% | 11,704 | +9.509% |
| 2025-12-16 | 72.06 | 72.11 | 71.81 | 72.02 | -0.564% | 9,870 | +9.372% |
| 2025-12-15 | 72.52 | 72.52 | 72.29 | 72.43 | +0.067% | 1,376 | +8.755% |
| 2025-12-12 | 72.55 | 72.57 | 72.32 | 72.38 | -0.236% | 82,091 | +8.828% |
| 2025-12-11 | 72.06 | 72.60 | 72.06 | 72.55 | +0.682% | 76,562 | +8.571% |
| 2025-12-10 | 71.94 | 72.11 | 71.84 | 72.06 | +0.111% | 3,399 | +9.311% |
| 2025-12-09 | 72.16 | 72.16 | 71.98 | 71.98 | -0.029% | 4,482 | +9.433% |
| 2025-12-08 | 72.35 | 72.35 | 71.99 | 72.00 | -0.602% | 2,834 | +9.401% |
| 2025-12-05 | 72.57 | 72.61 | 72.36 | 72.44 | +0.023% | 4,041 | +8.742% |
| 2025-12-04 | 72.44 | 72.49 | 72.36 | 72.42 | -0.077% | 2,141 | +8.767% |
| 2025-12-03 | 72.43 | 72.53 | 72.41 | 72.48 | +0.092% | 1,794 | +8.683% |
| 2025-12-02 | 72.34 | 72.55 | 72.34 | 72.41 | -0.091% | 4,320 | +8.783% |
| 2025-12-01 | 72.90 | 72.90 | 72.47 | 72.48 | -0.785% | 2,296 | +8.684% |
| 2025-11-28 | 73.05 | 73.05 | 73.05 | 73.05 | +0.286% | 194 | +7.830% |
| 2025-11-26 | 72.64 | 72.98 | 72.64 | 72.84 | +0.503% | 140,637 | +8.138% |
| 2025-11-25 | 71.96 | 72.56 | 71.96 | 72.48 | +0.939% | 3,262 | +8.682% |
| 2025-11-24 | 71.58 | 71.88 | 71.58 | 71.80 | +0.374% | 2,353 | +9.702% |
| 2025-11-21 | 71.24 | 72.00 | 71.22 | 71.54 | +0.982% | 679 | +10.112% |
| 2025-11-20 | 72.08 | 72.08 | 70.84 | 70.84 | -0.750% | 18,850 | +11.194% |
| 2025-11-19 | 71.64 | 71.64 | 71.16 | 71.38 | -0.045% | 1,525 | +10.360% |
| 2025-11-18 | 71.08 | 71.60 | 71.08 | 71.41 | -0.220% | 4,668 | +10.310% |
| 2025-11-17 | 72.05 | 72.13 | 71.42 | 71.56 | -0.698% | 3,427 | +10.067% |
| 2025-11-14 | 71.69 | 72.33 | 71.69 | 72.07 | +0.065% | 5,202 | +9.300% |
| 2025-11-13 | 72.31 | 72.31 | 72.02 | 72.02 | -0.732% | 3,658 | +9.370% |
| 2025-11-12 | 72.47 | 72.60 | 72.41 | 72.55 | +0.221% | 73,340 | +8.570% |
| 2025-11-11 | 72.00 | 72.39 | 72.00 | 72.39 | +0.770% | 7,459 | +8.810% |
| 2025-11-10 | 71.44 | 71.84 | 71.44 | 71.84 | +1.147% | 718 | +9.648% |
| 2025-11-07 | 70.81 | 71.02 | 70.59 | 71.02 | +0.232% | 4,810 | +10.905% |
| 2025-11-06 | 71.05 | 71.16 | 70.80 | 70.86 | -0.517% | 4,412 | +11.163% |
| 2025-11-05 | 71.25 | 71.45 | 71.23 | 71.23 | +0.335% | 4,242 | +10.588% |
| 2025-11-04 | 71.06 | 71.06 | 70.93 | 70.99 | -0.160% | 2,426 | +10.959% |
| 2025-11-03 | 71.08 | 71.16 | 71.01 | 71.10 | -0.378% | 5,129 | +10.782% |
| 2025-10-31 | 71.34 | 71.39 | 71.27 | 71.37 | -0.344% | 1,822 | +10.363% |
| 2025-10-30 | 71.83 | 71.93 | 71.62 | 71.62 | -0.195% | 12,793 | +9.984% |
| 2025-10-29 | 72.16 | 72.16 | 71.64 | 71.76 | -0.851% | 4,436 | +9.769% |
| 2025-10-28 | 72.40 | 72.54 | 72.38 | 72.38 | -0.103% | 1,456 | +8.836% |
| 2025-10-27 | 72.44 | 72.45 | 72.16 | 72.45 | +0.557% | 4,362 | +8.724% |
| 2025-10-24 | 72.02 | 72.15 | 72.02 | 72.05 | +0.375% | 1,954 | +9.329% |
| 2025-10-23 | 71.75 | 71.88 | 71.74 | 71.78 | -0.089% | 3,316 | +9.739% |
| 2025-10-22 | 72.00 | 72.11 | 71.71 | 71.84 | -0.148% | 3,705 | +9.642% |
| 2025-10-21 | 71.92 | 72.02 | 71.92 | 71.95 | -0.223% | 2,558 | +9.479% |
| 2025-10-20 | 72.01 | 72.17 | 72.01 | 72.11 | +0.703% | 3,744 | +9.236% |
| 2025-10-17 | 71.41 | 71.64 | 71.41 | 71.61 | +0.647% | 1,320 | +10.003% |
| 2025-10-16 | 71.77 | 71.77 | 71.08 | 71.15 | -0.555% | 3,148 | +10.715% |
| 2025-10-15 | 71.97 | 71.97 | 71.54 | 71.54 | -0.147% | 26,280 | +10.100% |
| 2025-10-14 | 71.17 | 71.77 | 71.17 | 71.65 | +0.191% | 844 | +9.938% |
| 2025-10-13 | 71.38 | 71.58 | 71.38 | 71.51 | +0.619% | 1,148 | +10.148% |
| 2025-10-10 | 71.63 | 71.63 | 71.07 | 71.07 | -1.256% | 1,329 | +10.830% |
| 2025-10-09 | 72.55 | 72.55 | 71.89 | 71.98 | -0.552% | 5,539 | +9.437% |
| 2025-10-08 | 72.36 | 72.38 | 72.33 | 72.38 | +0.325% | 1,394 | +8.833% |
| 2025-10-07 | 72.21 | 72.21 | 72.08 | 72.14 | -0.099% | 1,821 | +9.187% |
| 2025-10-06 | 72.16 | 72.21 | 72.12 | 72.21 | +0.035% | 1,478 | +9.079% |
| 2025-10-03 | 71.99 | 72.39 | 71.99 | 72.19 | +0.388% | 1,246 | +9.117% |
| 2025-10-02 | 71.96 | 71.99 | 71.72 | 71.91 | -0.208% | 15,317 | +9.539% |
| 2025-10-01 | 71.73 | 72.06 | 71.73 | 72.06 | +0.163% | 4,320 | +9.311% |
| 2025-09-30 | 71.70 | 71.94 | 71.63 | 71.94 | +0.739% | 6,005 | +9.489% |
| 2025-09-29 | 71.33 | 71.43 | 71.29 | 71.42 | +0.204% | 4,480 | +10.298% |
| 2025-09-26 | 71.18 | 71.27 | 71.18 | 71.27 | +0.821% | 10,067 | +10.523% |
| 2025-09-25 | 70.80 | 70.80 | 70.60 | 70.69 | -0.296% | 7,025 | +11.430% |
| 2025-09-24 | 71.10 | 71.10 | 70.86 | 70.90 | -0.134% | 8,193 | +11.100% |
| 2025-09-23 | 71.12 | 71.12 | 70.90 | 71.00 | -0.191% | 3,830 | +10.951% |
| 2025-09-22 | 70.97 | 71.20 | 70.93 | 71.13 | +0.265% | 5,519 | +10.739% |
| 2025-09-19 | 70.78 | 70.94 | 70.72 | 70.94 | -0.080% | 42,791 | +11.032% |
| 2025-09-18 | 71.10 | 71.10 | 70.97 | 71.00 | +0.071% | 648 | +10.943% |
| 2025-09-17 | 71.01 | 71.10 | 70.90 | 70.95 | +0.106% | 1,251 | +11.022% |
| 2025-09-16 | 71.08 | 71.08 | 70.86 | 70.87 | -0.310% | 987 | +11.140% |
| 2025-09-15 | 71.27 | 71.27 | 71.04 | 71.09 | -0.200% | 5,278 | +10.795% |
| 2025-09-12 | 71.30 | 71.34 | 71.22 | 71.24 | -0.241% | 2,757 | +10.574% |
| 2025-09-11 | 70.79 | 71.41 | 70.79 | 71.41 | +1.076% | 3,768 | +10.308% |
| 2025-09-10 | 70.94 | 70.94 | 70.48 | 70.65 | -0.220% | 4,803 | +11.494% |
| 2025-09-09 | 70.69 | 70.81 | 70.59 | 70.81 | +0.021% | 29,634 | +11.249% |
| 2025-09-08 | 70.64 | 70.79 | 70.64 | 70.79 | +0.135% | 2,129 | +11.272% |
| 2025-09-05 | 70.57 | 70.72 | 70.55 | 70.69 | -0.332% | 5,742 | +11.422% |
| 2025-09-04 | 70.65 | 70.93 | 70.63 | 70.93 | +0.495% | 9,700 | +11.053% |
| 2025-09-03 | 70.46 | 70.58 | 70.32 | 70.58 | +0.194% | 11,985 | +11.602% |
| 2025-09-02 | 70.41 | 70.44 | 70.19 | 70.44 | -0.245% | 4,802 | +11.819% |
| 2025-08-29 | 70.65 | 70.65 | 70.56 | 70.62 | -0.088% | 7,610 | +11.545% |
| 2025-08-28 | 70.64 | 70.68 | 70.44 | 70.68 | -0.251% | 3,257 | +11.447% |
| 2025-08-27 | 70.55 | 70.86 | 70.55 | 70.86 | +0.412% | 2,662 | +11.168% |
| 2025-08-26 | 70.42 | 70.57 | 70.33 | 70.57 | +0.209% | 1,507 | +11.626% |
| 2025-08-25 | 70.69 | 70.69 | 70.41 | 70.42 | -0.581% | 7,916 | +11.859% |
| 2025-08-22 | 70.55 | 71.06 | 70.55 | 70.83 | +0.791% | 3,321 | +11.210% |
| 2025-08-21 | 70.13 | 70.35 | 70.13 | 70.27 | -0.110% | 13,205 | +12.090% |
| 2025-08-20 | 70.35 | 70.39 | 70.21 | 70.35 | +0.364% | 6,461 | +11.966% |
| 2025-08-19 | 70.07 | 70.34 | 70.03 | 70.10 | +0.012% | 5,039 | +12.374% |
| 2025-08-18 | 70.20 | 70.20 | 70.02 | 70.09 | -0.108% | 6,319 | +12.387% |
| 2025-08-15 | 70.12 | 70.32 | 70.07 | 70.16 | +0.021% | 3,263 | +12.266% |
| 2025-08-14 | 70.09 | 70.15 | 70.08 | 70.15 | -0.106% | 5,253 | +12.290% |
| 2025-08-13 | 70.00 | 70.22 | 70.00 | 70.22 | +0.816% | 692 | +12.171% |
| 2025-08-12 | 69.40 | 69.65 | 69.40 | 69.65 | +0.643% | 6,166 | +13.087% |
| 2025-08-11 | 69.34 | 69.35 | 69.21 | 69.21 | -0.301% | 5,598 | +13.814% |
| 2025-08-08 | 69.43 | 69.47 | 69.42 | 69.42 | +0.578% | 1,041 | +13.471% |
| 2025-08-07 | 69.48 | 69.48 | 68.93 | 69.02 | -0.313% | 11,208 | +14.127% |
| 2025-08-06 | 69.31 | 69.32 | 69.24 | 69.24 | +0.400% | 1,111 | +13.769% |
| 2025-08-05 | 69.23 | 69.23 | 68.96 | 68.96 | -0.274% | 2,925 | +14.225% |
| 2025-08-04 | 68.96 | 69.15 | 68.91 | 69.15 | +1.319% | 5,664 | +13.911% |
| 2025-08-01 | 68.20 | 68.32 | 68.13 | 68.25 | -0.457% | 2,917 | +15.414% |
| 2025-07-31 | 69.27 | 69.27 | 68.56 | 68.56 | -0.263% | 6,374 | +14.887% |
| 2025-07-30 | 69.15 | 69.15 | 68.61 | 68.74 | -0.454% | 1,440 | +14.584% |
| 2025-07-29 | 69.18 | 69.20 | 69.06 | 69.06 | +0.014% | 776 | +14.064% |
| 2025-07-28 | 69.48 | 69.48 | 69.05 | 69.05 | -0.503% | 3,554 | +14.080% |
| 2025-07-25 | 69.32 | 69.46 | 69.16 | 69.40 | +0.171% | 3,564 | +13.506% |
| 2025-07-24 | 69.29 | 69.40 | 69.28 | 69.28 | -0.099% | 3,894 | +13.700% |
| 2025-07-23 | 69.38 | 69.38 | 69.12 | 69.35 | +0.446% | 6,618 | +13.588% |
| 2025-07-22 | 68.71 | 69.04 | 68.71 | 69.04 | +0.682% | 2,169 | +14.094% |
| 2025-07-21 | 68.71 | 68.90 | 68.57 | 68.57 | -0.025% | 3,439 | +14.872% |
| 2025-07-18 | 68.61 | 68.61 | 68.59 | 68.59 | -0.152% | 754 | +14.844% |
| 2025-07-17 | 68.62 | 68.78 | 68.55 | 68.69 | +0.433% | 2,284 | +14.669% |
| 2025-07-16 | 68.20 | 68.43 | 68.11 | 68.40 | +0.612% | 1,499 | +15.165% |
| 2025-07-15 | 68.10 | 68.16 | 67.98 | 67.98 | -0.743% | 4,670 | +15.870% |
| 2025-07-14 | 68.51 | 68.53 | 68.46 | 68.49 | +0.231% | 4,311 | +15.009% |
| 2025-07-11 | 68.60 | 68.60 | 68.33 | 68.33 | -0.595% | 1,698 | +15.275% |
| 2025-07-10 | 68.77 | 68.77 | 68.73 | 68.74 | +0.221% | 553 | +14.589% |
| 2025-07-09 | 68.33 | 68.59 | 68.25 | 68.59 | +0.497% | 4,843 | +14.842% |
| 2025-07-08 | 68.40 | 68.40 | 68.20 | 68.25 | -0.174% | 2,859 | +15.412% |
| 2025-07-07 | 68.54 | 68.63 | 68.12 | 68.37 | -0.597% | 6,666 | +15.211% |
| 2025-07-03 | 68.72 | 68.81 | 68.72 | 68.78 | +0.622% | 2,501 | +14.523% |
| 2025-07-02 | 68.44 | 68.44 | 68.09 | 68.36 | -0.006% | 7,706 | +15.235% |
| 2025-07-01 | 68.10 | 68.55 | 68.10 | 68.36 | +0.381% | 5,782 | +15.228% |
| 2025-06-30 | 67.70 | 68.10 | 67.70 | 68.10 | +0.673% | 39,197 | +15.667% |
| 2025-06-27 | 67.72 | 67.77 | 67.38 | 67.64 | +0.208% | 3,990 | +16.446% |
| 2025-06-26 | 67.41 | 67.50 | 67.29 | 67.50 | +0.571% | 5,958 | +16.688% |
| 2025-06-25 | 67.39 | 67.39 | 67.12 | 67.12 | -0.485% | 6,596 | +17.355% |
| 2025-06-24 | 67.31 | 67.45 | 67.31 | 67.45 | +0.473% | 2,374 | +16.786% |
| 2025-06-23 | 66.71 | 67.14 | 66.71 | 67.13 | +1.004% | 3,916 | +17.339% |
| 2025-06-20 | 66.69 | 66.71 | 66.34 | 66.46 | -0.584% | 2,294 | +18.517% |
| 2025-06-18 | 67.22 | 67.22 | 66.82 | 66.85 | -0.411% | 2,998 | +17.826% |
| 2025-06-17 | 67.34 | 67.45 | 67.13 | 67.13 | -0.595% | 11,036 | +17.341% |
| 2025-06-16 | 67.81 | 67.81 | 67.53 | 67.53 | +0.356% | 1,571 | +16.643% |
| 2025-06-13 | 67.58 | 67.76 | 67.29 | 67.29 | -0.987% | 3,211 | +17.058% |
| 2025-06-12 | 67.47 | 67.96 | 67.47 | 67.96 | +0.649% | 12,537 | +15.902% |
| 2025-06-11 | 67.68 | 67.76 | 67.41 | 67.52 | -0.294% | 2,977 | +16.653% |
| 2025-06-10 | 67.55 | 67.78 | 67.55 | 67.72 | +0.283% | 2,424 | +16.310% |
| 2025-06-09 | 67.29 | 67.69 | 67.29 | 67.53 | -0.202% | 4,073 | +16.639% |
| 2025-06-06 | 67.65 | 67.76 | 67.64 | 67.67 | +0.778% | 3,577 | +16.403% |
| 2025-06-05 | 67.30 | 67.39 | 67.15 | 67.15 | -0.385% | 17,227 | +17.309% |
| 2025-06-04 | 67.58 | 67.58 | 67.41 | 67.41 | -0.168% | 8,025 | +16.857% |
| 2025-06-03 | 67.32 | 67.55 | 67.32 | 67.52 | +0.325% | 5,344 | +16.660% |
| 2025-06-02 | 67.10 | 67.30 | 67.09 | 67.30 | +0.331% | 3,000 | +17.039% |
| 2025-05-30 | 66.60 | 67.14 | 66.60 | 67.08 | +0.291% | 3,841 | +17.427% |
| 2025-05-29 | 66.74 | 66.89 | 66.69 | 66.89 | +0.532% | 7,053 | +17.768% |
| 2025-05-28 | 66.76 | 66.80 | 66.53 | 66.53 | -0.660% | 1,259 | +18.394% |
| 2025-05-27 | 66.77 | 67.03 | 66.77 | 66.97 | +1.423% | 6,321 | +17.613% |
| 2025-05-23 | 66.00 | 66.14 | 66.00 | 66.03 | -0.329% | 1,387 | +19.286% |
| 2025-05-22 | 66.39 | 66.49 | 66.14 | 66.25 | -0.324% | 1,889 | +18.894% |
| 2025-05-21 | 66.88 | 67.11 | 66.47 | 66.47 | -1.180% | 2,599 | +18.509% |
| 2025-05-20 | 67.31 | 67.33 | 67.16 | 67.26 | -0.028% | 4,483 | +17.110% |
| 2025-05-19 | 67.10 | 67.28 | 67.09 | 67.28 | +0.328% | 1,297 | +17.077% |
| 2025-05-16 | 66.59 | 67.06 | 66.59 | 67.06 | +0.914% | 3,379 | +17.462% |
| 2025-05-15 | 65.71 | 66.45 | 65.71 | 66.45 | +1.315% | 1,750 | +18.536% |
| 2025-05-14 | 65.54 | 65.61 | 65.54 | 65.59 | -0.471% | 1,310 | +20.095% |
| 2025-05-13 | 66.09 | 66.10 | 65.89 | 65.90 | -0.152% | 4,066 | +19.529% |
| 2025-05-12 | 65.74 | 66.00 | 65.65 | 66.00 | +1.584% | 1,634 | +19.348% |
| 2025-05-09 | 64.99 | 65.16 | 64.97 | 64.97 | -0.118% | 1,825 | +21.239% |
| 2025-05-08 | 65.10 | 65.37 | 65.04 | 65.05 | -0.280% | 2,448 | +21.096% |
| 2025-05-07 | 65.31 | 65.31 | 64.96 | 65.23 | +0.354% | 2,373 | +20.757% |
| 2025-05-06 | 64.93 | 65.09 | 64.77 | 65.00 | -0.306% | 1,689 | +21.184% |
| 2025-05-05 | 65.04 | 65.42 | 65.04 | 65.20 | -0.403% | 4,132 | +20.813% |
| 2025-05-02 | 65.27 | 65.48 | 65.27 | 65.46 | +1.102% | 3,932 | +20.327% |
| 2025-05-01 | 64.94 | 65.13 | 64.75 | 64.75 | -0.329% | 1,492 | +21.652% |
| 2025-04-30 | 64.17 | 64.96 | 64.17 | 64.96 | +0.517% | 29,439 | +21.252% |
| 2025-04-29 | 64.44 | 64.74 | 64.31 | 64.63 | +0.535% | 12,700 | +21.879% |
| 2025-04-28 | 64.11 | 64.29 | 63.82 | 64.29 | +0.384% | 2,001 | +22.531% |
| 2025-04-25 | 63.35 | 64.04 | 63.35 | 64.04 | +0.156% | 6,258 | +23.001% |
| 2025-04-24 | 63.74 | 63.95 | 63.73 | 63.94 | +0.677% | 35,452 | +23.193% |
| 2025-04-23 | 63.51 | 63.58 | 63.32 | 63.51 | +0.657% | 10,156 | +24.027% |
| 2025-04-22 | 62.78 | 63.11 | 62.59 | 63.10 | +1.898% | 3,485 | +24.842% |
| 2025-04-21 | 62.53 | 62.53 | 61.34 | 61.92 | -1.812% | 3,745 | +27.212% |
| 2025-04-17 | 63.05 | 63.57 | 62.88 | 63.06 | +0.739% | 2,374 | +24.908% |
| 2025-04-16 | 63.42 | 63.42 | 62.30 | 62.60 | -1.760% | 3,124 | +25.830% |
| 2025-04-15 | 63.95 | 63.95 | 63.69 | 63.72 | -0.356% | 4,305 | +23.615% |
| 2025-04-14 | 63.99 | 64.25 | 63.70 | 63.95 | 0.000% | 3,416 | +23.176% |