QQH
HCM Defender 100 Index ETF
stockNYSEETF
Market OpenOct 5, 2026 9:40:14 AM EDT
89.44USD+0.653%(+0.58)14,302
89.68Bid89.72Ask0.04SpreadQQH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 89.44 | 89.44 | 89.44 | 89.44 | +0.653% | 14,302 | 0.000% |
| 2026-10-02 | 88.00 | 89.63 | 88.00 | 88.86 | +1.219% | 27,934 | +0.653% |
| 2026-10-01 | 87.97 | 88.08 | 86.99 | 87.79 | +0.263% | 71,167 | +1.879% |
| 2026-09-30 | 87.75 | 88.39 | 87.56 | 87.56 | +0.217% | 119,802 | +2.147% |
| 2026-09-29 | 87.39 | 87.58 | 86.95 | 87.37 | +0.069% | 55,436 | +2.369% |
| 2026-09-28 | 87.88 | 87.89 | 86.56 | 87.31 | -1.467% | 50,296 | +2.440% |
| 2026-09-25 | 88.52 | 88.63 | 87.88 | 88.61 | +0.750% | 69,652 | +0.937% |
| 2026-09-24 | 87.05 | 88.07 | 86.90 | 87.95 | +0.080% | 305,852 | +1.694% |
| 2026-09-23 | 88.62 | 88.62 | 87.45 | 87.88 | -1.103% | 82,271 | +1.775% |
| 2026-09-22 | 88.29 | 88.96 | 88.29 | 88.86 | +0.886% | 24,518 | +0.653% |
| 2026-09-21 | 85.59 | 88.18 | 85.59 | 88.08 | +3.819% | 24,982 | +1.544% |
| 2026-09-18 | 84.69 | 84.85 | 84.10 | 84.84 | +0.605% | 23,454 | +5.422% |
| 2026-09-17 | 83.92 | 84.39 | 83.79 | 84.33 | +2.355% | 15,492 | +6.060% |
| 2026-09-16 | 82.98 | 83.47 | 81.88 | 82.39 | -0.064% | 41,395 | +8.557% |
| 2026-09-15 | 83.02 | 83.23 | 82.37 | 82.44 | -0.946% | 19,466 | +8.488% |
| 2026-09-14 | 82.72 | 83.78 | 82.29 | 83.23 | -0.917% | 35,228 | +7.461% |
| 2026-09-11 | 83.92 | 84.43 | 83.82 | 84.00 | +1.229% | 60,829 | +6.476% |
| 2026-09-10 | 82.81 | 83.44 | 82.80 | 82.98 | -1.167% | 75,981 | +7.785% |
| 2026-09-09 | 84.10 | 84.29 | 83.62 | 83.96 | -0.332% | 69,656 | +6.527% |
| 2026-09-08 | 84.61 | 84.68 | 83.90 | 84.24 | -0.213% | 32,024 | +6.173% |
| 2026-09-04 | 84.65 | 84.93 | 84.16 | 84.42 | -0.166% | 45,092 | +5.946% |
| 2026-09-03 | 83.35 | 84.74 | 83.35 | 84.56 | +1.696% | 61,168 | +5.771% |
| 2026-09-02 | 82.73 | 83.25 | 82.68 | 83.15 | +0.302% | 26,253 | +7.565% |
| 2026-09-01 | 82.77 | 83.52 | 82.42 | 82.90 | -1.462% | 14,357 | +7.889% |
| 2026-08-31 | 83.59 | 84.17 | 83.59 | 84.13 | +0.131% | 31,118 | +6.312% |
| 2026-08-28 | 84.35 | 84.84 | 84.00 | 84.02 | -0.768% | 84,707 | +6.451% |
| 2026-08-27 | 83.87 | 84.67 | 83.63 | 84.67 | +1.767% | 39,573 | +5.634% |
| 2026-08-26 | 82.92 | 83.26 | 82.67 | 83.20 | +0.251% | 30,044 | +7.500% |
| 2026-08-25 | 83.21 | 83.43 | 82.46 | 82.99 | +0.791% | 44,811 | +7.770% |
| 2026-08-24 | 82.26 | 82.75 | 82.07 | 82.34 | -1.117% | 32,941 | +8.623% |
| 2026-08-21 | 83.15 | 83.54 | 82.94 | 83.27 | +0.483% | 14,251 | +7.410% |
| 2026-08-20 | 83.52 | 83.56 | 82.72 | 82.87 | -0.996% | 25,124 | +7.928% |
| 2026-08-19 | 83.97 | 84.11 | 83.30 | 83.70 | -0.105% | 18,638 | +6.853% |
| 2026-08-18 | 84.21 | 84.24 | 83.76 | 83.79 | -2.101% | 21,363 | +6.741% |
| 2026-08-17 | 86.16 | 86.25 | 85.56 | 85.59 | -0.465% | 14,916 | +4.498% |
| 2026-08-14 | 86.36 | 86.49 | 85.62 | 85.99 | -0.267% | 14,362 | +4.012% |
| 2026-08-13 | 85.03 | 86.47 | 85.03 | 86.22 | +1.531% | 36,668 | +3.735% |
| 2026-08-12 | 83.13 | 85.65 | 83.13 | 84.92 | +0.557% | 52,602 | +5.323% |
| 2026-08-11 | 84.91 | 85.10 | 84.07 | 84.45 | -0.530% | 37,281 | +5.909% |
| 2026-08-10 | 84.37 | 85.49 | 84.37 | 84.90 | -0.411% | 50,238 | +5.347% |
| 2026-08-07 | 84.42 | 85.31 | 84.35 | 85.25 | +1.319% | 24,836 | +4.915% |
| 2026-08-06 | 83.44 | 84.65 | 83.42 | 84.14 | -0.367% | 113,535 | +6.299% |
| 2026-08-05 | 85.55 | 85.94 | 84.45 | 84.45 | -0.880% | 41,816 | +5.909% |
| 2026-08-04 | 83.16 | 85.53 | 83.16 | 85.20 | +4.939% | 35,416 | +4.977% |
| 2026-08-03 | 79.99 | 82.11 | 79.73 | 81.19 | +1.437% | 102,324 | +10.161% |
| 2026-07-31 | 80.19 | 80.77 | 78.65 | 80.04 | +0.882% | 56,783 | +11.744% |
| 2026-07-30 | 78.04 | 79.48 | 77.83 | 79.34 | +3.916% | 53,937 | +12.730% |
| 2026-07-29 | 77.79 | 78.94 | 76.22 | 76.35 | -2.328% | 127,544 | +17.145% |
| 2026-07-28 | 77.80 | 78.90 | 77.12 | 78.17 | -0.910% | 29,336 | +14.417% |
| 2026-07-27 | 80.17 | 80.20 | 78.27 | 78.89 | -0.419% | 38,810 | +13.376% |
| 2026-07-24 | 79.92 | 80.19 | 79.04 | 79.22 | -1.037% | 52,035 | +12.901% |
| 2026-07-23 | 80.51 | 81.08 | 79.45 | 80.05 | -2.899% | 31,537 | +11.730% |
| 2026-07-22 | 82.40 | 82.91 | 82.32 | 82.44 | -0.627% | 34,644 | +8.491% |
| 2026-07-21 | 82.58 | 83.10 | 82.02 | 82.96 | +2.117% | 52,922 | +7.811% |
| 2026-07-20 | 82.17 | 82.35 | 81.06 | 81.24 | -0.086% | 66,762 | +10.094% |
| 2026-07-17 | 81.07 | 82.11 | 80.13 | 81.31 | -1.977% | 108,223 | +9.999% |
| 2026-07-16 | 83.50 | 83.89 | 82.43 | 82.95 | -1.799% | 132,932 | +7.824% |
| 2026-07-15 | 85.04 | 85.10 | 83.57 | 84.47 | +0.058% | 67,319 | +5.884% |
| 2026-07-14 | 83.74 | 84.88 | 83.52 | 84.42 | +1.382% | 270,552 | +5.945% |
| 2026-07-13 | 84.06 | 84.18 | 83.07 | 83.27 | -2.368% | 47,634 | +7.410% |
| 2026-07-10 | 84.41 | 85.72 | 84.04 | 85.29 | +0.685% | 121,736 | +4.866% |
| 2026-07-09 | 83.63 | 84.72 | 83.19 | 84.71 | +2.109% | 48,861 | +5.584% |
| 2026-07-08 | 81.92 | 83.01 | 81.48 | 82.96 | +0.387% | 160,349 | +7.811% |
| 2026-07-07 | 83.21 | 83.33 | 82.17 | 82.64 | -2.132% | 71,659 | +8.228% |
| 2026-07-06 | 83.91 | 85.69 | 83.65 | 84.44 | +1.882% | 140,262 | +5.921% |
| 2026-07-02 | 84.52 | 85.79 | 82.17 | 82.88 | -1.940% | 190,637 | +7.915% |
| 2026-07-01 | 84.85 | 85.73 | 84.00 | 84.52 | -1.262% | 162,599 | +5.821% |
| 2026-06-30 | 84.15 | 85.97 | 84.05 | 85.60 | +2.148% | 101,254 | +4.486% |
| 2026-06-29 | 82.35 | 83.95 | 81.22 | 83.80 | +3.253% | 251,708 | +6.730% |
| 2026-06-26 | 80.64 | 82.41 | 80.47 | 81.16 | -1.301% | 141,520 | +10.202% |
| 2026-06-25 | 83.60 | 83.70 | 80.81 | 82.23 | +0.207% | 118,542 | +8.768% |
| 2026-06-24 | 82.73 | 83.58 | 81.31 | 82.06 | -0.630% | 98,963 | +8.993% |
| 2026-06-23 | 84.55 | 84.55 | 82.53 | 82.58 | -4.155% | 93,976 | +8.307% |
| 2026-06-22 | 86.99 | 87.63 | 85.84 | 86.16 | -0.543% | 31,290 | +3.807% |
| 2026-06-18 | 86.08 | 86.83 | 85.00 | 86.63 | +3.119% | 81,528 | +3.244% |
| 2026-06-17 | 85.83 | 86.07 | 83.63 | 84.01 | -1.651% | 114,725 | +6.464% |
| 2026-06-16 | 87.01 | 87.34 | 85.33 | 85.42 | -2.355% | 99,136 | +4.706% |
| 2026-06-15 | 86.50 | 87.62 | 86.50 | 87.48 | +4.069% | 56,544 | +2.241% |
| 2026-06-12 | 83.38 | 84.28 | 82.40 | 84.06 | +0.719% | 111,468 | +6.400% |
| 2026-06-11 | 80.66 | 83.69 | 80.27 | 83.46 | +4.060% | 178,432 | +7.165% |
| 2026-06-10 | 81.74 | 82.70 | 80.20 | 80.20 | -2.771% | 139,822 | +11.516% |
| 2026-06-09 | 84.75 | 85.19 | 79.41 | 82.49 | -1.674% | 100,036 | +8.425% |
| 2026-06-08 | 84.15 | 84.97 | 83.69 | 83.89 | +1.714% | 40,909 | +6.611% |
| 2026-06-05 | 86.27 | 86.74 | 82.46 | 82.48 | -6.411% | 88,914 | +8.438% |
| 2026-06-04 | 87.06 | 88.80 | 86.97 | 88.13 | -0.755% | 56,054 | +1.486% |
| 2026-06-03 | 89.64 | 89.64 | 88.49 | 88.80 | -0.560% | 58,243 | +0.721% |
| 2026-06-02 | 88.61 | 89.33 | 88.24 | 89.30 | +0.620% | 28,407 | +0.157% |
| 2026-06-01 | 88.07 | 89.21 | 87.98 | 88.75 | +0.589% | 60,751 | +0.777% |
| 2026-05-29 | 87.78 | 88.62 | 87.78 | 88.23 | +0.507% | 138,835 | +1.371% |
| 2026-05-28 | 86.40 | 88.08 | 86.23 | 87.78 | +1.100% | 118,943 | +1.885% |
| 2026-05-27 | 86.82 | 87.17 | 85.94 | 86.83 | +0.161% | 99,646 | +3.006% |
| 2026-05-26 | 86.46 | 86.91 | 85.69 | 86.69 | +2.036% | 89,868 | +3.172% |
| 2026-05-22 | 85.17 | 85.61 | 84.84 | 84.96 | +0.532% | 46,132 | +5.273% |
| 2026-05-21 | 83.88 | 84.66 | 83.37 | 84.51 | +0.178% | 64,471 | +5.834% |
| 2026-05-20 | 82.79 | 84.36 | 82.79 | 84.36 | +2.106% | 85,753 | +6.022% |
| 2026-05-19 | 82.68 | 83.27 | 81.77 | 82.62 | -0.869% | 105,729 | +8.255% |
| 2026-05-18 | 84.22 | 84.34 | 82.64 | 83.34 | -0.703% | 98,926 | +7.314% |
| 2026-05-15 | 83.88 | 85.00 | 83.45 | 83.93 | -2.012% | 36,295 | +6.559% |
| 2026-05-14 | 85.31 | 86.00 | 85.18 | 85.66 | +1.144% | 29,965 | +4.415% |
| 2026-05-13 | 83.34 | 85.01 | 83.34 | 84.69 | +1.502% | 21,118 | +5.610% |
| 2026-05-12 | 83.91 | 83.91 | 81.90 | 83.44 | -1.082% | 23,771 | +7.196% |
| 2026-05-11 | 84.02 | 84.60 | 83.76 | 84.35 | +0.473% | 53,084 | +6.036% |
| 2026-05-08 | 82.58 | 84.01 | 82.58 | 83.95 | +3.153% | 35,822 | +6.537% |
| 2026-05-07 | 81.35 | 82.49 | 81.15 | 81.39 | -0.140% | 36,400 | +9.896% |
| 2026-05-06 | 80.44 | 81.50 | 80.27 | 81.50 | +3.024% | 40,103 | +9.742% |
| 2026-05-05 | 78.79 | 79.37 | 78.50 | 79.11 | +1.725% | 91,778 | +13.061% |
| 2026-05-04 | 77.99 | 78.29 | 77.17 | 77.77 | -0.340% | 207,552 | +15.011% |
| 2026-05-01 | 77.57 | 78.41 | 76.57 | 78.03 | +1.288% | 75,589 | +14.619% |
| 2026-04-30 | 77.22 | 77.55 | 75.55 | 77.04 | +0.798% | 116,159 | +16.096% |
| 2026-04-29 | 75.14 | 76.43 | 75.14 | 76.43 | +0.639% | 68,571 | +17.022% |
| 2026-04-28 | 75.92 | 76.43 | 75.31 | 75.94 | -1.332% | 45,431 | +17.769% |
| 2026-04-27 | 76.92 | 77.01 | 76.36 | 76.97 | +0.104% | 33,302 | +16.201% |
| 2026-04-24 | 76.22 | 76.94 | 75.59 | 76.89 | +2.738% | 97,595 | +16.322% |
| 2026-04-23 | 75.14 | 75.75 | 74.06 | 74.84 | -0.778% | 24,423 | +19.507% |
| 2026-04-22 | 74.60 | 75.43 | 74.60 | 75.43 | +1.436% | 67,047 | +18.577% |
| 2026-04-21 | 75.08 | 75.08 | 74.24 | 74.36 | -0.368% | 77,449 | +20.280% |
| 2026-04-20 | 74.77 | 74.86 | 74.24 | 74.64 | -0.380% | 54,530 | +19.837% |
| 2026-04-17 | 74.85 | 74.97 | 74.51 | 74.92 | +1.113% | 53,917 | +19.381% |
| 2026-04-16 | 74.25 | 74.25 | 73.60 | 74.09 | +0.318% | 48,584 | +20.710% |
| 2026-04-15 | 72.83 | 73.86 | 72.83 | 73.86 | +1.568% | 36,365 | +21.094% |
| 2026-04-14 | 72.38 | 72.72 | 72.36 | 72.72 | +0.916% | 22,879 | +22.992% |
| 2026-04-13 | 71.74 | 72.09 | 71.65 | 72.06 | +0.404% | 51,361 | +24.119% |
| 2026-04-10 | 71.75 | 71.93 | 71.71 | 71.77 | +0.195% | 30,217 | +24.620% |
| 2026-04-09 | 71.39 | 71.66 | 71.26 | 71.63 | +0.392% | 24,782 | +24.864% |
| 2026-04-08 | 71.42 | 71.47 | 71.23 | 71.35 | +1.105% | 26,577 | +25.354% |
| 2026-04-07 | 70.35 | 70.57 | 70.00 | 70.57 | +0.057% | 45,875 | +26.739% |
| 2026-04-06 | 70.47 | 70.59 | 70.39 | 70.53 | +0.256% | 20,474 | +26.811% |
| 2026-04-02 | 69.58 | 70.35 | 69.58 | 70.35 | +0.094% | 70,251 | +27.136% |
| 2026-04-01 | 70.13 | 70.45 | 70.13 | 70.28 | +0.650% | 53,225 | +27.255% |
| 2026-03-31 | 69.30 | 69.89 | 69.19 | 69.83 | +1.527% | 17,648 | +28.082% |
| 2026-03-30 | 69.66 | 69.66 | 68.57 | 68.78 | -0.551% | 31,392 | +30.038% |
| 2026-03-27 | 69.77 | 69.81 | 69.08 | 69.16 | -1.367% | 43,453 | +29.321% |
| 2026-03-26 | 70.80 | 70.93 | 70.08 | 70.12 | -1.614% | 51,797 | +27.553% |
| 2026-03-25 | 71.33 | 71.60 | 71.20 | 71.27 | +0.451% | 40,875 | +25.495% |
| 2026-03-24 | 71.13 | 71.55 | 70.28 | 70.95 | -1.087% | 94,609 | +26.061% |
| 2026-03-23 | 71.92 | 72.71 | 71.46 | 71.73 | +1.759% | 62,707 | +24.690% |
| 2026-03-20 | 71.64 | 71.85 | 70.19 | 70.49 | -1.934% | 31,487 | +26.883% |
| 2026-03-19 | 71.76 | 72.72 | 71.50 | 71.88 | -1.117% | 16,946 | +24.430% |
| 2026-03-18 | 73.72 | 74.07 | 72.68 | 72.69 | -1.940% | 29,927 | +23.040% |
| 2026-03-17 | 74.19 | 74.51 | 74.01 | 74.13 | +0.569% | 42,704 | +20.653% |
| 2026-03-16 | 73.82 | 74.28 | 73.63 | 73.71 | +1.558% | 47,444 | +21.339% |
| 2026-03-13 | 73.86 | 74.05 | 72.52 | 72.58 | -1.131% | 33,499 | +23.230% |
| 2026-03-12 | 74.43 | 74.43 | 73.41 | 73.41 | -2.231% | 37,239 | +21.836% |
| 2026-03-11 | 75.23 | 75.57 | 74.70 | 75.08 | +0.060% | 23,451 | +19.118% |
| 2026-03-10 | 74.82 | 75.94 | 74.82 | 75.04 | 0.000% | 55,015 | +19.190% |
| 2026-03-09 | 72.54 | 75.24 | 72.41 | 75.04 | +1.676% | 44,028 | +19.190% |
| 2026-03-06 | 73.91 | 74.79 | 73.50 | 73.80 | -1.896% | 54,395 | +21.187% |
| 2026-03-05 | 75.27 | 75.80 | 74.15 | 75.23 | -0.410% | 42,823 | +18.889% |
| 2026-03-04 | 74.82 | 75.86 | 74.40 | 75.54 | +1.985% | 74,204 | +18.401% |
| 2026-03-03 | 73.54 | 74.35 | 72.47 | 74.07 | -1.319% | 30,343 | +20.751% |
| 2026-03-02 | 73.23 | 75.30 | 73.23 | 75.06 | +0.321% | 72,461 | +19.158% |
| 2026-02-27 | 74.24 | 74.82 | 73.94 | 74.82 | -0.730% | 31,181 | +19.540% |
| 2026-02-26 | 75.83 | 75.83 | 74.36 | 75.37 | -1.348% | 31,793 | +18.668% |
| 2026-02-25 | 75.53 | 76.53 | 75.53 | 76.40 | +2.030% | 23,586 | +17.068% |
| 2026-02-24 | 73.59 | 75.03 | 73.59 | 74.88 | +1.340% | 34,105 | +19.444% |
| 2026-02-23 | 74.64 | 74.89 | 73.50 | 73.89 | -1.506% | 21,869 | +21.045% |
| 2026-02-20 | 73.78 | 75.23 | 73.78 | 75.02 | +1.214% | 29,519 | +19.222% |
| 2026-02-19 | 73.88 | 74.59 | 73.80 | 74.12 | -0.577% | 33,913 | +20.669% |
| 2026-02-18 | 73.95 | 75.21 | 73.91 | 74.55 | +1.048% | 19,574 | +19.973% |
| 2026-02-17 | 73.77 | 74.29 | 72.50 | 73.78 | -0.018% | 32,535 | +21.230% |
| 2026-02-13 | 73.78 | 74.60 | 73.07 | 73.79 | -0.014% | 60,677 | +21.209% |
| 2026-02-12 | 76.27 | 76.43 | 73.65 | 73.80 | -3.010% | 44,958 | +21.192% |
| 2026-02-11 | 76.80 | 76.80 | 75.39 | 76.09 | +0.330% | 57,846 | +17.545% |
| 2026-02-10 | 76.62 | 76.78 | 75.73 | 75.84 | -0.811% | 68,712 | +17.932% |
| 2026-02-09 | 74.89 | 76.73 | 74.89 | 76.46 | +2.015% | 50,945 | +16.976% |
| 2026-02-06 | 73.79 | 75.82 | 73.46 | 74.95 | +2.042% | 102,082 | +19.333% |
| 2026-02-05 | 73.53 | 74.62 | 73.08 | 73.45 | -1.884% | 85,002 | +21.770% |
| 2026-02-04 | 76.62 | 76.62 | 74.06 | 74.86 | -2.981% | 76,964 | +19.476% |
| 2026-02-03 | 78.41 | 78.41 | 75.89 | 77.16 | -1.644% | 32,713 | +15.915% |
| 2026-02-02 | 77.27 | 78.84 | 77.27 | 78.45 | +0.810% | 44,315 | +14.009% |
| 2026-01-30 | 79.14 | 79.14 | 77.50 | 77.82 | -1.553% | 19,152 | +14.932% |
| 2026-01-29 | 79.72 | 79.72 | 77.56 | 79.05 | -0.831% | 23,864 | +13.147% |
| 2026-01-28 | 80.27 | 80.37 | 79.57 | 79.71 | +0.163% | 38,707 | +12.207% |
| 2026-01-27 | 79.09 | 79.74 | 79.06 | 79.58 | +1.170% | 21,074 | +12.390% |
| 2026-01-26 | 78.35 | 78.98 | 78.35 | 78.66 | +0.640% | 40,048 | +13.705% |
| 2026-01-23 | 77.47 | 78.52 | 77.28 | 78.16 | +0.697% | 30,350 | +14.432% |
| 2026-01-22 | 77.70 | 77.89 | 77.18 | 77.62 | +1.144% | 67,320 | +15.230% |
| 2026-01-21 | 75.71 | 77.43 | 75.49 | 76.74 | +1.751% | 73,000 | +16.548% |
| 2026-01-20 | 76.11 | 76.68 | 75.36 | 75.42 | -3.258% | 46,127 | +18.589% |
| 2026-01-16 | 78.59 | 78.79 | 77.73 | 77.96 | -0.026% | 23,661 | +14.726% |
| 2026-01-15 | 78.75 | 78.88 | 77.93 | 77.98 | +0.399% | 29,758 | +14.696% |
| 2026-01-14 | 78.20 | 78.26 | 76.86 | 77.67 | -1.509% | 41,748 | +15.154% |
| 2026-01-13 | 79.18 | 79.30 | 78.49 | 78.86 | -0.755% | 26,925 | +13.416% |
| 2026-01-12 | 78.22 | 79.46 | 78.22 | 79.46 | +0.620% | 27,294 | +12.560% |
| 2026-01-09 | 78.03 | 79.09 | 77.71 | 78.97 | +1.257% | 28,751 | +13.258% |
| 2026-01-08 | 78.38 | 78.38 | 77.52 | 77.99 | -0.751% | 34,530 | +14.681% |
| 2026-01-07 | 78.54 | 79.29 | 78.43 | 78.58 | +0.134% | 229,858 | +13.820% |
| 2026-01-06 | 78.08 | 78.49 | 77.78 | 78.47 | +1.075% | 22,379 | +13.973% |
| 2026-01-05 | 77.85 | 78.19 | 77.60 | 77.64 | +0.949% | 58,197 | +15.198% |
| 2026-01-02 | 78.23 | 78.59 | 76.72 | 76.91 | -0.588% | 12,916 | +16.292% |
| 2025-12-31 | 78.31 | 78.31 | 77.34 | 77.36 | -1.030% | 16,226 | +15.608% |
| 2025-12-30 | 78.28 | 78.62 | 78.17 | 78.17 | -0.334% | 15,019 | +14.417% |
| 2025-12-29 | 78.37 | 78.67 | 78.26 | 78.43 | -0.782% | 15,144 | +14.035% |
| 2025-12-26 | 79.22 | 79.23 | 78.97 | 79.05 | -0.139% | 11,063 | +13.144% |
| 2025-12-24 | 78.73 | 79.18 | 78.73 | 79.16 | +0.380% | 9,360 | +12.986% |
| 2025-12-23 | 77.92 | 78.86 | 77.92 | 78.86 | +0.702% | 52,970 | +13.416% |
| 2025-12-22 | 78.60 | 78.60 | 78.12 | 78.31 | +0.727% | 416,194 | +14.213% |
| 2025-12-19 | 77.21 | 77.77 | 77.21 | 77.75 | +1.774% | 33,277 | +15.043% |
| 2025-12-18 | 76.46 | 76.93 | 76.15 | 76.39 | +1.962% | 36,353 | +17.083% |
| 2025-12-17 | 76.61 | 76.66 | 74.92 | 74.92 | -2.663% | 78,028 | +19.381% |
| 2025-12-16 | 76.60 | 77.15 | 76.20 | 76.97 | +0.247% | 16,779 | +16.201% |
| 2025-12-15 | 77.90 | 77.90 | 76.73 | 76.78 | -0.673% | 35,862 | +16.489% |
| 2025-12-12 | 78.80 | 78.90 | 76.86 | 77.30 | -2.473% | 34,038 | +15.705% |
| 2025-12-11 | 78.69 | 79.29 | 78.33 | 79.26 | -0.486% | 25,468 | +12.844% |
| 2025-12-10 | 79.06 | 79.85 | 78.65 | 79.65 | +0.412% | 25,890 | +12.296% |
| 2025-12-09 | 78.93 | 79.41 | 78.93 | 79.32 | +0.189% | 22,189 | +12.758% |
| 2025-12-08 | 79.85 | 79.85 | 78.79 | 79.17 | -0.433% | 18,648 | +12.972% |
| 2025-12-05 | 79.49 | 79.97 | 79.34 | 79.51 | +0.574% | 26,612 | +12.483% |
| 2025-12-04 | 79.68 | 79.68 | 78.62 | 79.06 | -0.152% | 17,999 | +13.129% |
| 2025-12-03 | 78.31 | 79.29 | 78.31 | 79.18 | +0.120% | 59,319 | +12.958% |
| 2025-12-02 | 79.05 | 79.32 | 78.36 | 79.08 | +1.080% | 21,616 | +13.094% |
| 2025-12-01 | 77.58 | 78.56 | 77.58 | 78.24 | -0.369% | 10,256 | +14.315% |
| 2025-11-28 | 77.94 | 78.55 | 77.94 | 78.53 | +0.951% | 13,380 | +13.893% |
| 2025-11-26 | 77.47 | 78.00 | 77.20 | 77.79 | +1.236% | 12,358 | +14.976% |
| 2025-11-25 | 75.75 | 76.97 | 75.37 | 76.84 | +0.668% | 16,034 | +16.398% |
| 2025-11-24 | 74.41 | 76.47 | 74.41 | 76.33 | +3.681% | 27,312 | +17.175% |
| 2025-11-21 | 73.13 | 74.75 | 72.24 | 73.62 | +0.849% | 33,010 | +21.489% |
| 2025-11-20 | 77.45 | 77.79 | 72.97 | 73.00 | -3.183% | 35,481 | +22.521% |
| 2025-11-19 | 75.08 | 76.39 | 74.87 | 75.40 | +0.493% | 29,446 | +18.621% |
| 2025-11-18 | 75.76 | 75.81 | 74.24 | 75.03 | -1.587% | 25,280 | +19.206% |
| 2025-11-17 | 76.52 | 77.73 | 75.70 | 76.24 | -1.115% | 24,410 | +17.314% |
| 2025-11-14 | 75.60 | 77.73 | 75.60 | 77.10 | -0.039% | 18,193 | +16.005% |
| 2025-11-13 | 78.65 | 78.65 | 76.75 | 77.13 | -2.773% | 20,714 | +15.960% |
| 2025-11-12 | 79.71 | 79.77 | 78.88 | 79.33 | -0.201% | 20,961 | +12.744% |
| 2025-11-11 | 79.34 | 79.66 | 78.88 | 79.49 | -0.339% | 17,529 | +12.517% |
| 2025-11-10 | 78.84 | 79.83 | 78.77 | 79.76 | +3.062% | 83,256 | +12.136% |
| 2025-11-07 | 76.86 | 77.40 | 75.58 | 77.39 | -0.404% | 29,024 | +15.570% |
| 2025-11-06 | 79.50 | 79.50 | 77.64 | 77.70 | -2.724% | 32,371 | +15.103% |
| 2025-11-05 | 79.07 | 80.47 | 79.07 | 79.88 | +0.910% | 12,402 | +11.968% |
| 2025-11-04 | 79.86 | 80.51 | 79.11 | 79.16 | -2.853% | 26,218 | +12.986% |
| 2025-11-03 | 82.07 | 82.07 | 81.28 | 81.48 | +0.578% | 12,558 | +9.763% |
| 2025-10-31 | 81.34 | 81.73 | 80.53 | 81.02 | +0.805% | 18,899 | +10.397% |
| 2025-10-30 | 81.28 | 81.47 | 80.37 | 80.37 | -2.262% | 17,944 | +11.285% |
| 2025-10-29 | 82.21 | 82.54 | 81.84 | 82.23 | +0.661% | 17,187 | +8.768% |
| 2025-10-28 | 81.26 | 82.03 | 81.08 | 81.69 | +1.202% | 16,913 | +9.487% |
| 2025-10-27 | 80.23 | 80.72 | 80.19 | 80.72 | +2.543% | 11,750 | +10.803% |
| 2025-10-24 | 78.77 | 78.91 | 78.44 | 78.72 | +1.363% | 14,981 | +13.620% |
| 2025-10-23 | 76.70 | 77.77 | 76.63 | 77.66 | +1.186% | 15,604 | +15.169% |
| 2025-10-22 | 77.49 | 77.65 | 75.89 | 76.75 | -1.603% | 18,660 | +16.534% |
| 2025-10-21 | 78.00 | 78.16 | 77.80 | 78.00 | -0.031% | 14,075 | +14.667% |
| 2025-10-20 | 77.16 | 78.21 | 77.16 | 78.02 | +1.872% | 15,733 | +14.631% |
| 2025-10-17 | 75.61 | 76.72 | 75.27 | 76.59 | +0.909% | 7,662 | +16.778% |
| 2025-10-16 | 76.86 | 77.27 | 75.17 | 75.90 | -0.615% | 10,931 | +17.839% |
| 2025-10-15 | 76.85 | 76.91 | 75.39 | 76.37 | +0.818% | 13,733 | +17.114% |
| 2025-10-14 | 74.57 | 76.44 | 74.52 | 75.75 | -0.938% | 16,893 | +18.073% |
| 2025-10-13 | 75.86 | 76.54 | 75.69 | 76.47 | +3.055% | 10,913 | +16.965% |
| 2025-10-10 | 78.46 | 78.46 | 74.20 | 74.20 | -4.908% | 20,748 | +20.539% |
| 2025-10-09 | 78.29 | 78.29 | 77.54 | 78.03 | -0.051% | 13,934 | +14.623% |
| 2025-10-08 | 77.24 | 78.07 | 77.15 | 78.07 | +1.675% | 16,706 | +14.564% |
| 2025-10-07 | 77.64 | 77.72 | 76.69 | 76.78 | -0.834% | 16,876 | +16.483% |
| 2025-10-06 | 77.15 | 77.57 | 77.14 | 77.43 | +1.297% | 23,893 | +15.511% |
| 2025-10-03 | 77.07 | 77.29 | 76.13 | 76.44 | -0.768% | 19,414 | +17.009% |
| 2025-10-02 | 77.35 | 77.35 | 76.69 | 77.03 | +0.339% | 33,052 | +16.111% |
| 2025-10-01 | 75.69 | 76.81 | 75.56 | 76.77 | +0.585% | 61,598 | +16.504% |
| 2025-09-30 | 75.66 | 76.34 | 75.49 | 76.32 | +0.492% | 15,646 | +17.185% |
| 2025-09-29 | 75.93 | 76.51 | 75.79 | 75.95 | +0.490% | 57,622 | +17.762% |
| 2025-09-26 | 75.31 | 75.58 | 74.75 | 75.58 | +0.559% | 13,076 | +18.338% |
| 2025-09-25 | 74.88 | 75.45 | 74.47 | 75.16 | -0.687% | 19,906 | +18.999% |
| 2025-09-24 | 76.11 | 76.11 | 75.34 | 75.68 | -0.342% | 58,003 | +18.182% |
| 2025-09-23 | 76.61 | 76.61 | 75.82 | 75.94 | -1.068% | 7,303 | +17.777% |
| 2025-09-22 | 75.99 | 76.80 | 75.99 | 76.76 | +0.801% | 19,706 | +16.519% |
| 2025-09-19 | 75.60 | 76.15 | 75.48 | 76.15 | +1.290% | 256,912 | +17.452% |
| 2025-09-18 | 75.17 | 75.70 | 75.16 | 75.18 | +0.895% | 16,351 | +18.968% |
| 2025-09-17 | 74.72 | 74.72 | 73.59 | 74.51 | -0.290% | 26,908 | +20.032% |
| 2025-09-16 | 75.00 | 75.00 | 74.62 | 74.73 | -0.053% | 35,539 | +19.684% |
| 2025-09-15 | 74.30 | 74.77 | 74.30 | 74.77 | +1.123% | 20,370 | +19.620% |
| 2025-09-12 | 73.42 | 73.94 | 73.27 | 73.94 | +0.832% | 16,670 | +20.963% |
| 2025-09-11 | 73.24 | 73.34 | 72.93 | 73.33 | +0.880% | 13,850 | +21.969% |
| 2025-09-10 | 73.07 | 73.18 | 72.44 | 72.69 | +0.165% | 24,135 | +23.043% |
| 2025-09-09 | 72.48 | 72.67 | 72.05 | 72.57 | +0.526% | 19,597 | +23.247% |
| 2025-09-08 | 72.15 | 72.64 | 72.12 | 72.19 | +0.543% | 154,576 | +23.895% |
| 2025-09-05 | 72.61 | 72.80 | 71.13 | 71.80 | +0.126% | 20,336 | +24.568% |
| 2025-09-04 | 70.92 | 71.71 | 70.83 | 71.71 | +1.171% | 13,532 | +24.725% |
| 2025-09-03 | 70.59 | 71.06 | 70.26 | 70.88 | +1.315% | 12,259 | +26.185% |
| 2025-09-02 | 69.02 | 69.96 | 68.88 | 69.96 | -1.159% | 12,070 | +27.844% |
| 2025-08-29 | 71.46 | 71.46 | 70.55 | 70.78 | -1.685% | 21,473 | +26.363% |
| 2025-08-28 | 71.69 | 72.10 | 71.42 | 71.99 | +0.760% | 24,016 | +24.234% |
| 2025-08-27 | 71.20 | 71.51 | 71.02 | 71.45 | +0.281% | 12,951 | +25.178% |
| 2025-08-26 | 70.71 | 71.25 | 70.70 | 71.25 | +0.550% | 15,997 | +25.530% |
| 2025-08-25 | 70.76 | 71.37 | 70.73 | 70.86 | -0.281% | 16,552 | +26.221% |
| 2025-08-22 | 69.71 | 71.43 | 69.71 | 71.06 | +2.054% | 13,846 | +25.865% |
| 2025-08-21 | 69.70 | 70.20 | 69.24 | 69.63 | -0.693% | 22,144 | +28.450% |
| 2025-08-20 | 70.54 | 70.54 | 69.07 | 70.12 | -0.910% | 17,877 | +27.560% |
| 2025-08-19 | 72.07 | 72.11 | 70.60 | 70.76 | -1.981% | 24,027 | +26.399% |
| 2025-08-18 | 72.12 | 72.31 | 71.93 | 72.19 | -0.152% | 17,405 | +23.895% |
| 2025-08-15 | 72.49 | 72.62 | 72.12 | 72.30 | -0.673% | 12,152 | +23.707% |
| 2025-08-14 | 72.21 | 73.04 | 72.21 | 72.79 | -0.014% | 28,004 | +22.874% |
| 2025-08-13 | 73.19 | 73.35 | 72.60 | 72.80 | -0.165% | 16,431 | +22.857% |
| 2025-08-12 | 72.04 | 72.92 | 71.96 | 72.92 | +1.773% | 24,396 | +22.655% |
| 2025-08-11 | 71.85 | 72.23 | 71.44 | 71.65 | -0.206% | 29,093 | +24.829% |
| 2025-08-08 | 71.06 | 71.83 | 71.06 | 71.80 | +1.495% | 6,491 | +24.572% |
| 2025-08-07 | 71.10 | 71.28 | 70.12 | 70.74 | +0.512% | 11,849 | +26.435% |
| 2025-08-06 | 69.34 | 70.46 | 69.16 | 70.38 | +1.882% | 15,346 | +27.082% |
| 2025-08-05 | 69.91 | 69.92 | 69.07 | 69.08 | -0.992% | 14,673 | +29.473% |
| 2025-08-04 | 69.12 | 69.77 | 69.12 | 69.77 | +2.545% | 34,548 | +28.189% |
| 2025-08-01 | 68.70 | 68.84 | 67.78 | 68.04 | -2.786% | 70,045 | +31.452% |
| 2025-07-31 | 71.56 | 71.56 | 69.89 | 69.99 | -0.356% | 41,339 | +27.790% |
| 2025-07-30 | 70.29 | 70.53 | 69.81 | 70.24 | +0.157% | 16,409 | +27.335% |
| 2025-07-29 | 70.92 | 70.92 | 70.13 | 70.13 | -0.341% | 31,344 | +27.535% |
| 2025-07-28 | 70.36 | 70.39 | 70.15 | 70.37 | +0.500% | 17,938 | +27.100% |
| 2025-07-25 | 69.93 | 70.22 | 69.88 | 70.02 | +0.401% | 42,227 | +27.735% |
| 2025-07-24 | 69.54 | 69.90 | 69.54 | 69.74 | +0.355% | 18,340 | +28.248% |
| 2025-07-23 | 69.21 | 69.51 | 68.90 | 69.49 | +0.511% | 35,448 | +28.704% |
| 2025-07-22 | 69.48 | 69.48 | 68.66 | 69.14 | -0.746% | 18,352 | +29.361% |
| 2025-07-21 | 69.20 | 69.96 | 69.20 | 69.66 | +0.723% | 23,491 | +28.395% |
| 2025-07-18 | 69.15 | 69.16 | 68.91 | 69.16 | -0.116% | 33,205 | +29.323% |
| 2025-07-17 | 68.81 | 69.31 | 68.81 | 69.24 | +1.091% | 28,805 | +29.174% |
| 2025-07-16 | 68.36 | 68.52 | 67.96 | 68.49 | +0.004% | 19,379 | +30.583% |
| 2025-07-15 | 68.99 | 68.99 | 68.49 | 68.49 | +0.234% | 12,403 | +30.588% |
| 2025-07-14 | 67.88 | 68.35 | 67.83 | 68.33 | +0.500% | 25,930 | +30.894% |
| 2025-07-11 | 67.87 | 68.19 | 67.80 | 67.99 | -0.176% | 34,412 | +31.549% |
| 2025-07-10 | 68.23 | 68.24 | 67.81 | 68.11 | -0.132% | 17,022 | +31.317% |
| 2025-07-09 | 67.63 | 68.37 | 67.63 | 68.20 | +1.007% | 22,660 | +31.144% |
| 2025-07-08 | 67.65 | 67.76 | 67.47 | 67.52 | +0.119% | 11,781 | +32.464% |
| 2025-07-07 | 67.74 | 67.77 | 67.26 | 67.44 | -1.196% | 18,200 | +32.622% |
| 2025-07-03 | 67.89 | 68.40 | 67.89 | 68.26 | +1.376% | 13,894 | +31.035% |
| 2025-07-02 | 66.84 | 67.33 | 66.84 | 67.33 | +0.944% | 19,078 | +32.838% |
| 2025-07-01 | 67.20 | 67.20 | 66.42 | 66.70 | -1.345% | 58,223 | +34.092% |
| 2025-06-30 | 67.46 | 67.72 | 67.16 | 67.61 | +0.850% | 41,864 | +32.288% |
| 2025-06-27 | 66.98 | 67.28 | 66.42 | 67.04 | +0.525% | 46,330 | +33.413% |
| 2025-06-26 | 66.29 | 66.79 | 66.09 | 66.69 | +1.260% | 33,756 | +34.113% |
| 2025-06-25 | 65.88 | 66.11 | 65.62 | 65.86 | +0.396% | 20,258 | +35.803% |
| 2025-06-24 | 65.16 | 65.74 | 65.08 | 65.60 | +2.022% | 58,829 | +36.341% |
| 2025-06-23 | 63.28 | 64.36 | 63.20 | 64.30 | +1.570% | 44,722 | +39.098% |
| 2025-06-20 | 64.45 | 65.41 | 63.05 | 63.31 | -0.650% | 51,559 | +41.282% |
| 2025-06-18 | 63.80 | 64.25 | 63.66 | 63.72 | +0.063% | 15,386 | +40.364% |
| 2025-06-17 | 64.23 | 64.37 | 63.60 | 63.68 | -1.333% | 20,977 | +40.452% |
| 2025-06-16 | 63.83 | 64.69 | 63.83 | 64.54 | +1.911% | 30,710 | +38.581% |
| 2025-06-13 | 63.34 | 64.08 | 63.22 | 63.33 | -1.707% | 24,395 | +41.228% |
| 2025-06-12 | 64.03 | 64.55 | 64.03 | 64.43 | +0.296% | 22,889 | +38.817% |
| 2025-06-11 | 64.66 | 64.97 | 64.02 | 64.24 | -0.496% | 22,747 | +39.228% |
| 2025-06-10 | 64.05 | 64.63 | 64.05 | 64.56 | +1.001% | 31,201 | +38.538% |
| 2025-06-09 | 63.82 | 64.12 | 63.77 | 63.92 | +0.314% | 51,929 | +39.925% |
| 2025-06-06 | 63.80 | 64.00 | 63.62 | 63.72 | +1.320% | 16,812 | +40.364% |
| 2025-06-05 | 64.25 | 64.36 | 62.59 | 62.89 | -1.318% | 23,398 | +42.217% |
| 2025-06-04 | 63.57 | 63.92 | 63.57 | 63.73 | +0.457% | 21,478 | +40.342% |
| 2025-06-03 | 63.25 | 63.75 | 63.18 | 63.44 | +0.923% | 23,769 | +40.984% |
| 2025-06-02 | 61.99 | 62.86 | 61.99 | 62.86 | +0.964% | 13,322 | +42.284% |
| 2025-05-30 | 61.92 | 62.30 | 61.09 | 62.26 | -0.240% | 28,798 | +43.656% |
| 2025-05-29 | 63.40 | 63.40 | 62.06 | 62.41 | +0.321% | 16,362 | +43.310% |
| 2025-05-28 | 62.54 | 62.59 | 62.16 | 62.21 | -0.396% | 18,381 | +43.771% |
| 2025-05-27 | 61.56 | 62.52 | 61.56 | 62.46 | +3.355% | 14,585 | +43.202% |
| 2025-05-23 | 60.16 | 60.93 | 60.01 | 60.43 | -1.580% | 39,731 | +48.006% |
| 2025-05-22 | 61.51 | 61.89 | 61.26 | 61.40 | +0.623% | 27,452 | +45.668% |
| 2025-05-21 | 62.11 | 62.76 | 60.95 | 61.02 | -1.976% | 12,669 | +46.575% |
| 2025-05-20 | 62.10 | 62.34 | 61.77 | 62.25 | -0.496% | 15,655 | +43.679% |
| 2025-05-19 | 61.81 | 62.70 | 61.81 | 62.56 | +0.032% | 42,042 | +42.967% |
| 2025-05-16 | 62.46 | 62.55 | 61.92 | 62.54 | +0.482% | 18,183 | +43.012% |
| 2025-05-15 | 61.65 | 62.66 | 61.65 | 62.24 | +0.048% | 15,173 | +43.702% |
| 2025-05-14 | 61.70 | 62.21 | 61.70 | 62.21 | +0.974% | 21,368 | +43.771% |
| 2025-05-13 | 60.33 | 61.84 | 60.33 | 61.61 | +2.427% | 61,035 | +45.171% |
| 2025-05-12 | 59.48 | 60.18 | 59.23 | 60.15 | +5.675% | 80,574 | +48.695% |
| 2025-05-09 | 57.34 | 57.43 | 56.62 | 56.92 | -0.280% | 50,221 | +57.133% |
| 2025-05-08 | 57.10 | 57.62 | 56.77 | 57.08 | +1.049% | 21,628 | +56.692% |
| 2025-05-07 | 56.46 | 56.75 | 56.05 | 56.49 | +0.106% | 39,638 | +58.336% |
| 2025-05-06 | 56.23 | 56.64 | 56.23 | 56.43 | -0.725% | 34,699 | +58.504% |
| 2025-05-05 | 56.77 | 57.22 | 56.77 | 56.84 | -0.889% | 12,467 | +57.354% |
| 2025-05-02 | 57.06 | 57.55 | 56.88 | 57.35 | +1.039% | 42,280 | +55.955% |
| 2025-05-01 | 56.84 | 57.02 | 56.76 | 56.76 | +0.817% | 7,131 | +57.576% |
| 2025-04-30 | 55.86 | 56.36 | 55.70 | 56.30 | -0.018% | 24,355 | +58.863% |
| 2025-04-29 | 56.03 | 56.36 | 56.03 | 56.31 | +0.249% | 10,513 | +58.835% |
| 2025-04-28 | 56.17 | 56.22 | 55.87 | 56.17 | -0.107% | 11,857 | +59.231% |
| 2025-04-25 | 56.03 | 56.23 | 55.82 | 56.23 | +0.590% | 29,716 | +59.061% |
| 2025-04-24 | 55.25 | 55.90 | 55.25 | 55.90 | +1.209% | 41,247 | +60.000% |
| 2025-04-23 | 55.37 | 55.58 | 55.16 | 55.23 | +1.121% | 42,051 | +61.934% |
| 2025-04-22 | 54.35 | 54.80 | 54.27 | 54.62 | +0.999% | 13,342 | +63.750% |
| 2025-04-21 | 54.11 | 54.21 | 53.76 | 54.08 | -0.898% | 14,996 | +65.385% |
| 2025-04-17 | 54.93 | 54.93 | 54.48 | 54.57 | -0.383% | 25,529 | +63.900% |
| 2025-04-16 | 55.51 | 55.59 | 54.23 | 54.78 | -2.613% | 23,798 | +63.271% |
| 2025-04-15 | 56.44 | 56.48 | 56.05 | 56.25 | 0.000% | 17,848 | +59.004% |