RFLR
Innovator U.S. Small Cap Managed Floor ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:48 PM EDT
31.63USD+0.445%(+0.14)438
31.70Bid31.79Ask0.09SpreadRFLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.81 | 31.81 | 31.66 | 31.66 | +0.644% | 1,749 | 0.000% |
| 2026-10-01 | 31.43 | 31.52 | 31.22 | 31.45 | +0.241% | 7,885 | +0.644% |
| 2026-09-30 | 31.38 | 31.44 | 31.38 | 31.38 | -0.173% | 6,768 | +0.887% |
| 2026-09-29 | 31.44 | 31.45 | 31.32 | 31.43 | -0.149% | 5,158 | +0.713% |
| 2026-09-28 | 31.47 | 31.69 | 31.38 | 31.48 | -0.268% | 9,195 | +0.563% |
| 2026-09-25 | 31.55 | 31.64 | 31.46 | 31.56 | +0.133% | 12,365 | +0.293% |
| 2026-09-24 | 31.35 | 31.59 | 31.35 | 31.52 | -0.114% | 4,888 | +0.426% |
| 2026-09-23 | 31.66 | 31.68 | 31.54 | 31.56 | -1.231% | 7,100 | +0.312% |
| 2026-09-22 | 34.06 | 34.06 | 31.81 | 31.95 | +0.386% | 21,051 | -0.923% |
| 2026-09-21 | 31.81 | 31.87 | 31.76 | 31.83 | +0.434% | 20,935 | -0.540% |
| 2026-09-18 | 31.59 | 31.69 | 31.56 | 31.69 | -0.612% | 26,388 | -0.108% |
| 2026-09-17 | 31.92 | 32.39 | 31.69 | 31.89 | +0.537% | 68,587 | -0.720% |
| 2026-09-16 | 31.90 | 31.98 | 31.53 | 31.72 | -0.373% | 7,425 | -0.187% |
| 2026-09-15 | 31.84 | 31.89 | 31.83 | 31.84 | -0.646% | 3,957 | -0.559% |
| 2026-09-14 | 32.08 | 32.08 | 31.97 | 32.04 | +0.008% | 52,086 | -1.201% |
| 2026-09-11 | 32.06 | 32.06 | 32.04 | 32.04 | +0.306% | 10,863 | -1.193% |
| 2026-09-10 | 31.99 | 32.03 | 31.89 | 31.94 | -0.869% | 3,502 | -0.891% |
| 2026-09-09 | 32.40 | 32.43 | 32.22 | 32.22 | -1.221% | 6,463 | -1.752% |
| 2026-09-08 | 32.61 | 32.68 | 32.57 | 32.62 | -0.525% | 6,239 | -2.952% |
| 2026-09-04 | 32.69 | 32.80 | 32.69 | 32.79 | +0.356% | 8,812 | -3.461% |
| 2026-09-03 | 32.56 | 32.79 | 32.56 | 32.68 | +0.216% | 6,293 | -3.117% |
| 2026-09-02 | 32.61 | 32.65 | 32.52 | 32.61 | +0.758% | 15,532 | -2.908% |
| 2026-09-01 | 35.16 | 35.16 | 32.29 | 32.36 | -0.979% | 6,556 | -2.172% |
| 2026-08-31 | 32.60 | 32.68 | 32.53 | 32.68 | -0.387% | 3,739 | -3.130% |
| 2026-08-28 | 33.03 | 33.03 | 32.79 | 32.81 | -0.889% | 6,876 | -3.505% |
| 2026-08-27 | 33.02 | 33.16 | 32.95 | 33.10 | +0.323% | 24,517 | -4.362% |
| 2026-08-26 | 33.15 | 33.15 | 32.90 | 32.99 | -0.212% | 7,263 | -4.054% |
| 2026-08-25 | 33.09 | 33.09 | 32.99 | 33.06 | +0.388% | 3,363 | -4.257% |
| 2026-08-24 | 33.03 | 33.03 | 32.91 | 32.94 | -0.506% | 1,907 | -3.886% |
| 2026-08-21 | 33.21 | 33.21 | 32.99 | 33.10 | +0.673% | 19,147 | -4.372% |
| 2026-08-20 | 32.99 | 32.99 | 32.88 | 32.88 | -1.162% | 4,786 | -3.729% |
| 2026-08-19 | 33.35 | 33.40 | 33.24 | 33.27 | +0.321% | 12,912 | -4.848% |
| 2026-08-18 | 33.24 | 33.25 | 31.32 | 33.16 | -0.767% | 42,434 | -4.543% |
| 2026-08-17 | 33.45 | 33.45 | 33.32 | 33.42 | -0.120% | 10,175 | -5.275% |
| 2026-08-14 | 33.36 | 33.46 | 33.35 | 33.46 | +0.210% | 13,361 | -5.388% |
| 2026-08-13 | 33.34 | 33.39 | 33.20 | 33.39 | +0.618% | 1,711 | -5.190% |
| 2026-08-12 | 33.10 | 33.22 | 33.10 | 33.19 | +0.243% | 4,715 | -4.604% |
| 2026-08-11 | 32.70 | 33.15 | 32.70 | 33.10 | +0.074% | 8,783 | -4.372% |
| 2026-08-10 | 33.08 | 33.22 | 33.04 | 33.08 | -0.157% | 5,257 | -4.301% |
| 2026-08-07 | 33.08 | 33.18 | 33.08 | 33.13 | +0.672% | 7,072 | -4.452% |
| 2026-08-06 | 33.00 | 33.00 | 32.91 | 32.91 | -0.232% | 4,134 | -3.810% |
| 2026-08-05 | 33.20 | 33.20 | 32.93 | 32.99 | -0.056% | 10,790 | -4.033% |
| 2026-08-04 | 34.17 | 34.17 | 32.81 | 33.01 | +0.888% | 13,939 | -4.087% |
| 2026-08-03 | 32.48 | 32.72 | 32.48 | 32.72 | +1.257% | 2,222 | -3.235% |
| 2026-07-31 | 32.79 | 32.79 | 32.16 | 32.31 | -0.218% | 8,033 | -2.019% |
| 2026-07-30 | 32.16 | 32.38 | 32.04 | 32.38 | +0.777% | 3,099 | -2.232% |
| 2026-07-29 | 32.75 | 32.75 | 32.11 | 32.13 | -1.002% | 6,689 | -1.472% |
| 2026-07-28 | 32.31 | 32.49 | 32.26 | 32.46 | +0.111% | 6,121 | -2.459% |
| 2026-07-27 | 32.45 | 32.45 | 32.29 | 32.42 | +0.593% | 17,397 | -2.351% |
| 2026-07-24 | 32.30 | 32.35 | 32.20 | 32.23 | +0.007% | 5,968 | -1.772% |
| 2026-07-23 | 32.32 | 32.32 | 32.15 | 32.23 | -0.670% | 19,372 | -1.765% |
| 2026-07-22 | 32.60 | 32.68 | 32.44 | 32.44 | -0.756% | 21,244 | -2.423% |
| 2026-07-21 | 32.64 | 33.17 | 32.50 | 32.69 | +0.772% | 15,999 | -3.161% |
| 2026-07-20 | 32.52 | 32.58 | 32.37 | 32.44 | -0.485% | 15,687 | -2.413% |
| 2026-07-17 | 32.47 | 32.68 | 32.47 | 32.60 | -0.317% | 8,736 | -2.887% |
| 2026-07-16 | 32.84 | 32.84 | 32.70 | 32.70 | +0.135% | 4,298 | -3.195% |
| 2026-07-15 | 32.63 | 32.78 | 32.56 | 32.66 | +0.510% | 38,195 | -3.064% |
| 2026-07-14 | 32.55 | 32.57 | 32.44 | 32.49 | +0.261% | 9,405 | -2.569% |
| 2026-07-13 | 32.18 | 32.45 | 32.18 | 32.41 | -0.456% | 6,006 | -2.314% |
| 2026-07-10 | 32.54 | 32.56 | 32.45 | 32.56 | -0.319% | 2,660 | -2.760% |
| 2026-07-09 | 32.68 | 32.72 | 32.66 | 32.66 | +1.160% | 15,070 | -3.070% |
| 2026-07-08 | 32.47 | 32.47 | 32.17 | 32.29 | -0.995% | 11,575 | -1.946% |
| 2026-07-07 | 33.03 | 33.03 | 32.59 | 32.61 | -0.322% | 13,145 | -2.922% |
| 2026-07-06 | 32.76 | 32.83 | 32.70 | 32.72 | +0.396% | 10,102 | -3.234% |
| 2026-07-02 | 32.87 | 32.93 | 32.45 | 32.59 | -0.579% | 9,118 | -2.851% |
| 2026-07-01 | 32.52 | 33.02 | 32.52 | 32.78 | -0.017% | 9,213 | -3.413% |
| 2026-06-30 | 32.57 | 32.81 | 32.57 | 32.78 | +0.475% | 5,386 | -3.430% |
| 2026-06-29 | 32.42 | 32.67 | 32.42 | 32.63 | -0.164% | 8,489 | -2.971% |
| 2026-06-26 | 32.12 | 32.68 | 32.00 | 32.68 | +1.919% | 64,974 | -3.130% |
| 2026-06-25 | 32.09 | 32.34 | 32.00 | 32.06 | +0.296% | 84,742 | -1.271% |
| 2026-06-24 | 31.83 | 32.03 | 31.50 | 31.97 | +0.841% | 19,891 | -0.978% |
| 2026-06-23 | 31.61 | 31.77 | 31.45 | 31.70 | +0.229% | 20,166 | -0.146% |
| 2026-06-22 | 31.84 | 31.84 | 31.61 | 31.63 | -0.218% | 5,878 | +0.083% |
| 2026-06-18 | 31.52 | 31.70 | 31.52 | 31.70 | +1.244% | 11,946 | -0.135% |
| 2026-06-17 | 31.56 | 31.75 | 31.29 | 31.31 | -0.553% | 9,263 | +1.108% |
| 2026-06-16 | 31.56 | 31.69 | 31.48 | 31.48 | -0.190% | 21,921 | +0.549% |
| 2026-06-15 | 31.75 | 31.75 | 31.54 | 31.54 | -0.013% | 5,280 | +0.358% |
| 2026-06-12 | 31.32 | 31.70 | 31.32 | 31.55 | +0.614% | 8,693 | +0.345% |
| 2026-06-11 | 31.26 | 31.37 | 31.24 | 31.36 | +1.685% | 17,401 | +0.961% |
| 2026-06-10 | 31.09 | 31.09 | 30.84 | 30.84 | -0.174% | 3,581 | +2.662% |
| 2026-06-09 | 31.10 | 31.10 | 30.50 | 30.89 | +0.605% | 6,609 | +2.483% |
| 2026-06-08 | 30.71 | 30.95 | 30.70 | 30.70 | +0.406% | 5,633 | +3.104% |
| 2026-06-05 | 30.88 | 30.92 | 30.43 | 30.58 | -1.861% | 14,381 | +3.523% |
| 2026-06-04 | 31.11 | 31.23 | 31.01 | 31.16 | +1.498% | 8,019 | +1.596% |
| 2026-06-03 | 30.89 | 30.90 | 30.70 | 30.70 | -1.052% | 5,114 | +3.118% |
| 2026-06-02 | 32.57 | 32.57 | 30.96 | 31.03 | +0.017% | 9,539 | +2.033% |
| 2026-06-01 | 30.86 | 31.03 | 30.78 | 31.02 | +0.328% | 6,992 | +2.050% |
| 2026-05-29 | 30.94 | 30.97 | 30.86 | 30.92 | -0.017% | 3,854 | +2.385% |
| 2026-05-28 | 30.81 | 30.96 | 30.78 | 30.93 | +0.094% | 8,229 | +2.367% |
| 2026-05-27 | 30.93 | 31.01 | 30.86 | 30.90 | +0.117% | 7,340 | +2.464% |
| 2026-05-26 | 30.80 | 30.87 | 30.76 | 30.86 | +1.162% | 6,884 | +2.584% |
| 2026-05-22 | 30.43 | 30.55 | 30.43 | 30.51 | +0.538% | 3,725 | +3.775% |
| 2026-05-21 | 30.23 | 30.40 | 30.14 | 30.34 | +0.391% | 4,013 | +4.333% |
| 2026-05-20 | 29.87 | 30.25 | 29.72 | 30.22 | +1.908% | 5,491 | +4.742% |
| 2026-05-19 | 29.63 | 29.75 | 29.63 | 29.66 | -0.860% | 2,496 | +6.740% |
| 2026-05-18 | 29.86 | 29.96 | 29.80 | 29.92 | +0.017% | 10,213 | +5.823% |
| 2026-05-15 | 30.23 | 30.23 | 29.91 | 29.91 | -1.602% | 6,140 | +5.841% |
| 2026-05-14 | 30.38 | 30.51 | 30.33 | 30.40 | +0.461% | 3,956 | +4.145% |
| 2026-05-13 | 30.21 | 30.29 | 30.19 | 30.26 | -0.308% | 3,065 | +4.625% |
| 2026-05-12 | 30.23 | 30.35 | 30.10 | 30.35 | -0.594% | 3,917 | +4.303% |
| 2026-05-11 | 30.64 | 30.64 | 30.53 | 30.53 | -0.342% | 3,338 | +3.683% |
| 2026-05-08 | 30.56 | 30.66 | 30.50 | 30.64 | +0.806% | 4,012 | +3.329% |
| 2026-05-07 | 30.61 | 30.61 | 30.16 | 30.39 | -0.519% | 31,355 | +4.162% |
| 2026-05-06 | 30.59 | 30.60 | 30.49 | 30.55 | +0.347% | 5,045 | +3.622% |
| 2026-05-05 | 30.26 | 30.45 | 30.26 | 30.45 | +1.228% | 5,831 | +3.982% |
| 2026-05-04 | 30.23 | 30.23 | 29.99 | 30.08 | -0.587% | 5,790 | +5.258% |
| 2026-05-01 | 30.15 | 30.30 | 30.15 | 30.25 | +0.294% | 19,081 | +4.640% |
| 2026-04-30 | 29.84 | 30.18 | 29.80 | 30.16 | +1.505% | 8,664 | +4.947% |
| 2026-04-29 | 29.96 | 29.96 | 29.66 | 29.72 | -1.139% | 2,623 | +6.527% |
| 2026-04-28 | 30.10 | 30.10 | 29.92 | 30.06 | -0.295% | 3,294 | +5.313% |
| 2026-04-27 | 30.15 | 30.15 | 30.05 | 30.15 | +0.492% | 7,324 | +5.002% |
| 2026-04-24 | 29.86 | 30.03 | 29.86 | 30.00 | +0.296% | 9,586 | +5.519% |
| 2026-04-23 | 29.98 | 30.03 | 29.86 | 29.91 | -0.786% | 3,018 | +5.831% |
| 2026-04-22 | 30.20 | 30.21 | 30.11 | 30.15 | -0.093% | 6,902 | +4.999% |
| 2026-04-21 | 30.27 | 30.38 | 30.04 | 30.18 | +0.058% | 7,015 | +4.901% |
| 2026-04-20 | 30.12 | 30.21 | 30.12 | 30.16 | +0.092% | 9,254 | +4.961% |
| 2026-04-17 | 30.15 | 30.19 | 30.11 | 30.13 | +0.222% | 9,160 | +5.058% |
| 2026-04-16 | 30.05 | 30.08 | 29.93 | 30.07 | +0.456% | 8,902 | +5.290% |
| 2026-04-15 | 29.86 | 29.93 | 29.86 | 29.93 | +0.241% | 10,888 | +5.771% |
| 2026-04-14 | 29.88 | 29.89 | 29.80 | 29.86 | -0.098% | 16,053 | +6.026% |
| 2026-04-13 | 29.83 | 29.90 | 29.83 | 29.89 | +0.462% | 14,149 | +5.922% |
| 2026-04-10 | 29.91 | 29.91 | 29.74 | 29.75 | -0.339% | 32,176 | +6.411% |
| 2026-04-09 | 30.02 | 30.02 | 29.79 | 29.85 | +0.104% | 5,755 | +6.051% |
| 2026-04-08 | 29.83 | 29.85 | 29.74 | 29.82 | +1.173% | 17,920 | +6.161% |
| 2026-04-07 | 29.40 | 29.49 | 29.39 | 29.47 | +0.197% | 16,412 | +7.406% |
| 2026-04-06 | 29.44 | 29.50 | 29.39 | 29.42 | +0.420% | 348,158 | +7.617% |
| 2026-04-02 | 29.01 | 29.29 | 29.01 | 29.29 | +0.527% | 3,670 | +8.069% |
| 2026-04-01 | 29.16 | 29.21 | 29.13 | 29.14 | +0.354% | 1,919 | +8.638% |
| 2026-03-31 | 28.86 | 29.07 | 28.82 | 29.04 | +1.565% | 3,521 | +9.023% |
| 2026-03-30 | 28.77 | 28.77 | 28.43 | 28.59 | -0.557% | 69,971 | +10.728% |
| 2026-03-27 | 28.80 | 29.00 | 28.69 | 28.75 | -1.406% | 15,435 | +10.112% |
| 2026-03-26 | 29.20 | 29.22 | 29.08 | 29.16 | +0.089% | 8,627 | +8.564% |
| 2026-03-25 | 29.16 | 29.16 | 29.09 | 29.13 | +0.950% | 1,020 | +8.660% |
| 2026-03-24 | 28.61 | 29.04 | 28.61 | 28.86 | +0.069% | 7,633 | +9.692% |
| 2026-03-23 | 28.68 | 29.01 | 28.68 | 28.84 | +1.908% | 9,555 | +9.768% |
| 2026-03-20 | 28.56 | 28.56 | 28.29 | 28.30 | -1.325% | 3,972 | +11.863% |
| 2026-03-19 | 28.64 | 28.91 | 28.43 | 28.68 | +0.175% | 5,140 | +10.381% |
| 2026-03-18 | 28.78 | 28.83 | 28.63 | 28.63 | -0.728% | 4,915 | +10.574% |
| 2026-03-17 | 29.00 | 29.00 | 28.84 | 28.84 | +0.348% | 6,905 | +9.768% |
| 2026-03-16 | 28.92 | 28.92 | 28.72 | 28.74 | +0.595% | 4,059 | +10.150% |
| 2026-03-13 | 28.84 | 28.84 | 28.54 | 28.57 | -0.244% | 11,433 | +10.806% |
| 2026-03-12 | 28.78 | 28.78 | 28.63 | 28.64 | -1.343% | 19,388 | +10.535% |
| 2026-03-11 | 29.06 | 29.07 | 28.86 | 29.03 | -0.103% | 9,599 | +9.050% |
| 2026-03-10 | 29.23 | 29.34 | 29.02 | 29.06 | -0.275% | 15,139 | +8.937% |
| 2026-03-09 | 28.52 | 29.21 | 28.37 | 29.14 | +0.483% | 38,843 | +8.638% |
| 2026-03-06 | 28.95 | 29.24 | 28.84 | 29.00 | -1.662% | 11,209 | +9.163% |
| 2026-03-05 | 29.70 | 29.81 | 29.39 | 29.49 | -1.107% | 11,492 | +7.349% |
| 2026-03-04 | 29.65 | 29.92 | 29.61 | 29.82 | +0.539% | 10,279 | +6.161% |
| 2026-03-03 | 29.20 | 29.79 | 29.07 | 29.66 | -0.803% | 10,658 | +6.734% |
| 2026-03-02 | 29.35 | 29.95 | 29.35 | 29.90 | +0.775% | 23,451 | +5.877% |
| 2026-02-27 | 29.75 | 29.75 | 29.48 | 29.67 | -0.935% | 38,927 | +6.698% |
| 2026-02-26 | 29.78 | 30.00 | 29.71 | 29.95 | +0.571% | 16,552 | +5.700% |
| 2026-02-25 | 29.86 | 29.88 | 29.61 | 29.78 | +0.506% | 9,937 | +6.304% |
| 2026-02-24 | 29.46 | 29.71 | 29.46 | 29.63 | +0.915% | 23,047 | +6.842% |
| 2026-02-23 | 29.81 | 29.81 | 29.24 | 29.36 | -1.340% | 19,107 | +7.819% |
| 2026-02-20 | 29.74 | 29.85 | 29.66 | 29.76 | -0.037% | 7,627 | +6.375% |
| 2026-02-19 | 29.70 | 29.78 | 29.58 | 29.77 | -0.063% | 12,746 | +6.335% |
| 2026-02-18 | 29.70 | 29.94 | 29.70 | 29.79 | +0.498% | 6,186 | +6.268% |
| 2026-02-17 | 29.68 | 29.74 | 29.34 | 29.64 | +0.177% | 13,847 | +6.797% |
| 2026-02-13 | 29.50 | 29.78 | 29.31 | 29.59 | +0.612% | 49,585 | +6.986% |
| 2026-02-12 | 29.83 | 29.83 | 29.29 | 29.41 | -1.339% | 6,598 | +7.641% |
| 2026-02-11 | 30.05 | 30.05 | 29.67 | 29.81 | -0.636% | 91,067 | +6.200% |
| 2026-02-10 | 30.05 | 30.17 | 29.95 | 30.00 | 0.000% | 20,739 | +5.524% |
| 2026-02-09 | 29.86 | 30.05 | 29.86 | 30.00 | +0.368% | 9,294 | +5.524% |
| 2026-02-06 | 29.63 | 29.95 | 29.62 | 29.89 | +2.328% | 17,471 | +5.912% |
| 2026-02-05 | 29.55 | 29.61 | 29.11 | 29.21 | -1.217% | 29,202 | +8.378% |
| 2026-02-04 | 29.84 | 29.84 | 29.43 | 29.57 | +0.034% | 9,705 | +7.059% |
| 2026-02-03 | 29.60 | 29.73 | 29.25 | 29.56 | +0.147% | 29,487 | +7.095% |
| 2026-02-02 | 29.54 | 29.63 | 29.52 | 29.52 | +0.671% | 11,032 | +7.252% |
| 2026-01-30 | 29.27 | 29.35 | 29.13 | 29.32 | -0.711% | 4,700 | +7.971% |
| 2026-01-29 | 29.42 | 29.53 | 29.19 | 29.53 | +0.204% | 3,715 | +7.204% |
| 2026-01-28 | 29.73 | 29.73 | 29.37 | 29.47 | -0.439% | 19,118 | +7.422% |
| 2026-01-27 | 29.50 | 29.67 | 29.50 | 29.60 | +0.109% | 15,309 | +6.950% |
| 2026-01-26 | 29.59 | 29.59 | 29.48 | 29.57 | -0.142% | 5,837 | +7.066% |
| 2026-01-23 | 30.20 | 30.20 | 29.57 | 29.61 | -0.970% | 23,073 | +6.914% |
| 2026-01-22 | 29.76 | 30.34 | 29.76 | 29.90 | +0.511% | 24,908 | +5.877% |
| 2026-01-21 | 29.36 | 29.92 | 29.36 | 29.75 | +1.529% | 17,865 | +6.418% |
| 2026-01-20 | 29.72 | 29.72 | 29.24 | 29.30 | -0.611% | 47,927 | +8.045% |
| 2026-01-16 | 29.58 | 29.58 | 29.42 | 29.48 | +0.068% | 20,118 | +7.385% |
| 2026-01-15 | 29.41 | 29.54 | 29.41 | 29.46 | +0.306% | 22,359 | +7.458% |
| 2026-01-14 | 29.33 | 29.39 | 29.28 | 29.37 | +0.273% | 9,698 | +7.788% |
| 2026-01-13 | 29.27 | 29.29 | 29.21 | 29.29 | 0.000% | 10,338 | +8.082% |
| 2026-01-12 | 29.20 | 29.33 | 29.20 | 29.29 | -0.238% | 9,479 | +8.082% |
| 2026-01-09 | 30.94 | 33.43 | 29.21 | 29.36 | -0.407% | 25,999 | +7.824% |
| 2026-01-08 | 29.14 | 29.48 | 29.08 | 29.48 | +1.063% | 13,542 | +7.385% |
| 2026-01-07 | 29.10 | 29.18 | 29.03 | 29.17 | +0.155% | 194,768 | +8.527% |
| 2026-01-06 | 28.96 | 29.15 | 28.96 | 29.13 | +0.772% | 2,182 | +8.694% |
| 2026-01-05 | 28.95 | 28.99 | 28.90 | 28.90 | +1.069% | 17,376 | +9.533% |
| 2026-01-02 | 28.49 | 28.66 | 28.41 | 28.60 | +0.480% | 24,931 | +10.704% |
| 2025-12-31 | 28.65 | 28.65 | 28.46 | 28.46 | -0.749% | 10,223 | +11.235% |
| 2025-12-30 | 28.79 | 28.88 | 28.67 | 28.67 | -0.648% | 11,497 | +10.402% |
| 2025-12-29 | 28.96 | 28.97 | 28.62 | 28.86 | -0.446% | 7,758 | +9.687% |
| 2025-12-26 | 28.98 | 29.00 | 28.90 | 28.99 | -0.336% | 6,083 | +9.197% |
| 2025-12-24 | 29.01 | 29.09 | 29.01 | 29.09 | +0.379% | 5,467 | +8.830% |
| 2025-12-23 | 28.99 | 29.02 | 28.94 | 28.98 | -0.299% | 7,479 | +9.243% |
| 2025-12-22 | 29.18 | 29.19 | 29.06 | 29.07 | +0.741% | 10,489 | +8.916% |
| 2025-12-19 | 28.87 | 29.04 | 28.84 | 28.85 | +0.220% | 5,465 | +9.723% |
| 2025-12-18 | 28.95 | 28.95 | 28.76 | 28.79 | +0.425% | 5,181 | +9.964% |
| 2025-12-17 | 29.13 | 29.13 | 28.67 | 28.67 | -0.742% | 3,721 | +10.432% |
| 2025-12-16 | 28.93 | 28.93 | 28.74 | 28.88 | -0.180% | 3,019 | +9.612% |
| 2025-12-15 | 29.29 | 29.29 | 27.53 | 28.93 | -0.458% | 7,345 | +9.415% |
| 2025-12-12 | 29.24 | 29.25 | 29.01 | 29.07 | -0.302% | 19,404 | +8.914% |
| 2025-12-11 | 29.16 | 29.20 | 29.12 | 29.15 | +0.716% | 2,029 | +8.585% |
| 2025-12-10 | 28.66 | 29.08 | 28.61 | 28.95 | +1.245% | 7,145 | +9.362% |
| 2025-12-09 | 28.64 | 28.69 | 28.57 | 28.59 | +0.321% | 8,978 | +10.724% |
| 2025-12-08 | 28.57 | 28.57 | 28.45 | 28.50 | +0.116% | 3,490 | +11.079% |
| 2025-12-05 | 29.93 | 29.93 | 28.45 | 28.47 | +0.114% | 10,600 | +11.207% |
| 2025-12-04 | 28.41 | 28.55 | 28.41 | 28.43 | +0.033% | 13,899 | +11.334% |
| 2025-12-03 | 28.51 | 28.51 | 28.31 | 28.43 | +0.834% | 5,549 | +11.371% |
| 2025-12-02 | 28.25 | 28.30 | 28.16 | 28.19 | -0.176% | 13,998 | +12.300% |
| 2025-12-01 | 27.00 | 28.33 | 26.70 | 28.24 | -0.228% | 13,066 | +12.102% |
| 2025-11-28 | 28.34 | 28.37 | 28.25 | 28.30 | -0.082% | 13,101 | +11.847% |
| 2025-11-26 | 28.25 | 28.36 | 28.25 | 28.33 | +0.290% | 3,964 | +11.755% |
| 2025-11-25 | 28.00 | 28.26 | 28.00 | 28.25 | +1.272% | 19,740 | +12.079% |
| 2025-11-24 | 27.73 | 27.91 | 27.56 | 27.89 | +1.239% | 13,651 | +13.505% |
| 2025-11-21 | 27.18 | 27.66 | 27.09 | 27.55 | +2.233% | 5,850 | +14.912% |
| 2025-11-20 | 27.65 | 27.66 | 26.94 | 26.95 | -1.386% | 11,632 | +17.477% |
| 2025-11-19 | 27.49 | 27.49 | 27.09 | 27.33 | -0.211% | 13,747 | +15.849% |
| 2025-11-18 | 27.20 | 27.43 | 27.18 | 27.38 | +0.536% | 5,388 | +15.605% |
| 2025-11-17 | 27.24 | 27.66 | 27.17 | 27.24 | -1.399% | 6,840 | +16.224% |
| 2025-11-14 | 27.52 | 27.83 | 27.52 | 27.62 | -0.166% | 8,944 | +14.598% |
| 2025-11-13 | 27.92 | 27.92 | 27.04 | 27.67 | -1.720% | 14,982 | +14.407% |
| 2025-11-12 | 28.32 | 28.32 | 28.15 | 28.15 | -0.346% | 8,977 | +12.439% |
| 2025-11-11 | 28.10 | 28.29 | 28.10 | 28.25 | +0.507% | 3,131 | +12.051% |
| 2025-11-10 | 28.13 | 28.25 | 28.01 | 28.11 | +0.963% | 12,172 | +12.619% |
| 2025-11-07 | 27.91 | 27.91 | 27.51 | 27.84 | +0.422% | 10,652 | +13.703% |
| 2025-11-06 | 28.01 | 28.03 | 27.72 | 27.73 | -1.444% | 42,216 | +14.183% |
| 2025-11-05 | 27.95 | 28.16 | 27.90 | 28.13 | +1.171% | 10,629 | +12.534% |
| 2025-11-04 | 27.99 | 28.00 | 27.79 | 27.81 | -1.192% | 7,414 | +13.852% |
| 2025-11-03 | 28.06 | 28.17 | 27.90 | 28.14 | -0.444% | 32,265 | +12.495% |
| 2025-10-31 | 28.13 | 28.31 | 28.12 | 28.27 | +0.467% | 5,038 | +11.995% |
| 2025-10-30 | 28.22 | 28.39 | 28.10 | 28.14 | -0.163% | 134,151 | +12.518% |
| 2025-10-29 | 28.45 | 28.55 | 28.15 | 28.18 | -1.119% | 15,367 | +12.334% |
| 2025-10-28 | 28.52 | 28.61 | 28.42 | 28.50 | -0.359% | 10,780 | +11.078% |
| 2025-10-27 | 28.73 | 31.45 | 28.55 | 28.60 | +0.255% | 35,831 | +10.679% |
| 2025-10-24 | 28.83 | 28.83 | 28.53 | 28.53 | +0.742% | 76,771 | +10.961% |
| 2025-10-23 | 28.26 | 28.40 | 28.17 | 28.32 | +0.718% | 44,967 | +11.784% |
| 2025-10-22 | 28.27 | 28.27 | 27.97 | 28.12 | -1.061% | 4,100 | +12.587% |
| 2025-10-21 | 28.40 | 28.50 | 28.34 | 28.42 | +0.012% | 26,869 | +11.392% |
| 2025-10-20 | 28.35 | 28.43 | 28.32 | 28.42 | +1.485% | 4,337 | +11.405% |
| 2025-10-17 | 28.14 | 28.15 | 27.91 | 28.00 | -0.445% | 6,185 | +13.059% |
| 2025-10-16 | 28.56 | 28.56 | 28.07 | 28.13 | -1.033% | 4,328 | +12.556% |
| 2025-10-15 | 28.54 | 28.54 | 28.37 | 28.42 | +0.600% | 10,552 | +11.393% |
| 2025-10-14 | 27.88 | 28.29 | 27.88 | 28.25 | +1.265% | 4,946 | +12.061% |
| 2025-10-13 | 27.71 | 27.90 | 27.69 | 27.90 | +1.993% | 7,479 | +13.479% |
| 2025-10-10 | 28.09 | 28.12 | 27.35 | 27.35 | -2.495% | 4,087 | +15.740% |
| 2025-10-09 | 28.05 | 28.10 | 28.03 | 28.05 | -0.358% | 1,395 | +12.853% |
| 2025-10-08 | 28.13 | 28.21 | 28.09 | 28.15 | +0.646% | 8,592 | +12.449% |
| 2025-10-07 | 28.20 | 28.28 | 27.95 | 27.97 | -0.957% | 17,541 | +13.175% |
| 2025-10-06 | 28.21 | 28.33 | 28.20 | 28.24 | +0.390% | 7,509 | +12.092% |
| 2025-10-03 | 28.08 | 28.31 | 28.08 | 28.13 | +0.842% | 4,689 | +12.529% |
| 2025-10-02 | 27.92 | 27.94 | 27.69 | 27.90 | +0.296% | 7,632 | +13.476% |
| 2025-10-01 | 27.80 | 27.87 | 27.70 | 27.82 | +0.280% | 5,953 | +13.812% |
| 2025-09-30 | 27.77 | 27.77 | 27.57 | 27.74 | -0.077% | 3,176 | +14.131% |
| 2025-09-29 | 27.84 | 27.86 | 27.72 | 27.76 | -0.469% | 19,690 | +14.043% |
| 2025-09-26 | 27.58 | 27.89 | 27.58 | 27.89 | +1.019% | 7,128 | +13.507% |
| 2025-09-25 | 27.70 | 27.71 | 27.52 | 27.61 | -0.858% | 5,748 | +14.664% |
| 2025-09-24 | 28.00 | 28.00 | 27.82 | 27.85 | +0.063% | 6,078 | +13.681% |
| 2025-09-23 | 28.03 | 28.09 | 27.12 | 27.83 | -0.329% | 21,832 | +13.752% |
| 2025-09-22 | 27.90 | 27.94 | 27.80 | 27.92 | +0.405% | 3,458 | +13.378% |
| 2025-09-19 | 27.92 | 27.92 | 27.77 | 27.81 | -0.370% | 7,280 | +13.837% |
| 2025-09-18 | 27.64 | 27.91 | 27.64 | 27.91 | +1.697% | 1,061 | +13.416% |
| 2025-09-17 | 27.62 | 27.78 | 27.37 | 27.45 | +0.282% | 12,969 | +15.341% |
| 2025-09-16 | 27.31 | 27.39 | 27.27 | 27.37 | -0.167% | 10,351 | +15.666% |
| 2025-09-15 | 27.44 | 27.52 | 27.38 | 27.42 | +0.059% | 4,045 | +15.473% |
| 2025-09-12 | 27.45 | 27.50 | 27.38 | 27.40 | -0.581% | 3,416 | +15.542% |
| 2025-09-11 | 27.41 | 27.56 | 27.41 | 27.56 | +1.331% | 676 | +14.871% |
| 2025-09-10 | 27.31 | 27.31 | 27.12 | 27.20 | -0.343% | 5,958 | +16.400% |
| 2025-09-09 | 30.12 | 30.12 | 27.20 | 27.29 | -0.343% | 1,919 | +16.001% |
| 2025-09-08 | 27.34 | 27.41 | 27.29 | 27.38 | +0.032% | 4,713 | +15.603% |
| 2025-09-05 | 27.27 | 27.38 | 27.27 | 27.38 | +0.461% | 491 | +15.641% |
| 2025-09-04 | 27.04 | 27.58 | 27.04 | 27.25 | +0.948% | 4,280 | +16.173% |
| 2025-09-03 | 26.91 | 26.99 | 26.91 | 26.99 | -0.112% | 4,287 | +17.275% |
| 2025-09-02 | 26.99 | 27.02 | 26.83 | 27.02 | -0.353% | 72,456 | +17.143% |
| 2025-08-29 | 27.12 | 27.16 | 27.11 | 27.12 | -0.173% | 1,449 | +16.730% |
| 2025-08-28 | 27.23 | 27.23 | 27.05 | 27.17 | +0.175% | 19,334 | +16.528% |
| 2025-08-27 | 27.10 | 27.12 | 27.09 | 27.12 | +0.384% | 2,932 | +16.732% |
| 2025-08-26 | 27.95 | 27.95 | 26.94 | 27.02 | +0.543% | 7,647 | +17.180% |
| 2025-08-25 | 26.95 | 26.95 | 26.87 | 26.87 | -0.259% | 2,400 | +17.816% |
| 2025-08-22 | 26.91 | 26.96 | 26.89 | 26.94 | +2.085% | 34,724 | +17.511% |
| 2025-08-21 | 26.38 | 26.42 | 26.38 | 26.39 | +0.118% | 1,371 | +19.961% |
| 2025-08-20 | 26.25 | 26.38 | 26.25 | 26.36 | -0.077% | 4,077 | +20.103% |
| 2025-08-19 | 26.58 | 26.60 | 26.33 | 26.38 | -0.550% | 4,507 | +20.011% |
| 2025-08-18 | 26.54 | 26.57 | 26.49 | 26.52 | +0.332% | 4,589 | +19.350% |
| 2025-08-15 | 26.48 | 26.48 | 26.40 | 26.44 | -0.112% | 6,098 | +19.746% |
| 2025-08-14 | 26.46 | 26.47 | 26.45 | 26.47 | -0.390% | 1,580 | +19.612% |
| 2025-08-13 | 26.46 | 26.57 | 26.45 | 26.57 | +0.957% | 3,417 | +19.146% |
| 2025-08-12 | 26.03 | 26.34 | 26.03 | 26.32 | +2.057% | 3,287 | +20.287% |
| 2025-08-11 | 25.91 | 25.91 | 25.79 | 25.79 | -0.148% | 9,602 | +22.761% |
| 2025-08-08 | 25.91 | 25.91 | 25.80 | 25.83 | +0.170% | 3,416 | +22.580% |
| 2025-08-07 | 25.97 | 25.97 | 25.75 | 25.78 | -0.274% | 2,181 | +22.789% |
| 2025-08-06 | 25.89 | 25.91 | 25.82 | 25.85 | -0.234% | 4,509 | +22.453% |
| 2025-08-05 | 25.86 | 25.93 | 25.79 | 25.91 | +0.530% | 2,335 | +22.166% |
| 2025-08-04 | 25.59 | 25.80 | 25.59 | 25.78 | +1.308% | 4,662 | +22.813% |
| 2025-08-01 | 25.31 | 25.51 | 25.31 | 25.44 | -1.103% | 7,017 | +24.419% |
| 2025-07-31 | 25.86 | 25.94 | 25.73 | 25.73 | -0.671% | 3,770 | +23.046% |
| 2025-07-30 | 26.13 | 26.24 | 25.81 | 25.90 | -0.469% | 2,645 | +22.220% |
| 2025-07-29 | 26.25 | 26.27 | 26.02 | 26.02 | -0.766% | 6,089 | +21.647% |
| 2025-07-28 | 26.22 | 26.22 | 26.22 | 26.22 | -0.017% | 164 | +20.715% |
| 2025-07-25 | 26.19 | 26.23 | 26.16 | 26.23 | +0.205% | 652 | +20.694% |
| 2025-07-24 | 26.39 | 26.39 | 26.18 | 26.18 | -0.868% | 1,844 | +20.942% |
| 2025-07-23 | 26.34 | 26.40 | 26.34 | 26.40 | +0.898% | 10,383 | +19.892% |
| 2025-07-22 | 26.07 | 26.17 | 26.07 | 26.17 | +0.828% | 1,040 | +20.969% |
| 2025-07-21 | 26.09 | 26.21 | 25.95 | 25.95 | -0.306% | 6,653 | +21.970% |
| 2025-07-18 | 26.50 | 26.50 | 26.03 | 26.03 | -0.209% | 5,623 | +21.597% |
| 2025-07-17 | 26.08 | 26.13 | 26.08 | 26.09 | +0.935% | 980 | +21.344% |
| 2025-07-16 | 25.81 | 25.92 | 25.61 | 25.85 | +0.742% | 16,210 | +22.478% |
| 2025-07-15 | 26.03 | 26.03 | 25.66 | 25.66 | -1.198% | 1,127 | +23.387% |
| 2025-07-14 | 25.90 | 25.98 | 25.84 | 25.97 | +0.496% | 2,969 | +21.909% |
| 2025-07-11 | 25.89 | 25.89 | 25.80 | 25.84 | -0.329% | 2,011 | +22.513% |
| 2025-07-10 | 25.82 | 25.93 | 25.82 | 25.93 | +0.544% | 1,056 | +22.111% |
| 2025-07-09 | 25.72 | 25.78 | 25.72 | 25.78 | +0.487% | 1,412 | +22.775% |
| 2025-07-08 | 25.69 | 25.71 | 25.64 | 25.66 | +0.439% | 4,965 | +23.373% |
| 2025-07-07 | 25.62 | 25.63 | 25.55 | 25.55 | +0.462% | 1,442 | +23.914% |
| 2025-07-03 | 25.45 | 25.46 | 25.43 | 25.43 | +0.396% | 10,766 | +24.487% |
| 2025-07-02 | 25.26 | 25.42 | 25.11 | 25.33 | 0.000% | 11,242 | +24.979% |
| 2025-07-01 | 25.26 | 27.41 | 25.23 | 25.33 | +0.516% | 11,153 | +24.979% |
| 2025-06-30 | 25.26 | 25.27 | 25.17 | 25.20 | -0.136% | 20,992 | +25.624% |
| 2025-06-27 | 25.25 | 25.30 | 25.13 | 25.23 | +0.165% | 6,333 | +25.454% |
| 2025-06-26 | 25.07 | 25.19 | 25.06 | 25.19 | +1.080% | 1,279 | +25.661% |
| 2025-06-25 | 25.06 | 25.06 | 24.91 | 24.92 | -0.580% | 3,837 | +27.018% |
| 2025-06-24 | 25.08 | 25.08 | 25.07 | 25.07 | +0.822% | 344 | +26.281% |
| 2025-06-23 | 24.80 | 24.86 | 24.79 | 24.86 | +0.454% | 1,591 | +27.319% |
| 2025-06-20 | 24.78 | 24.78 | 24.75 | 24.75 | -0.091% | 530 | +27.897% |
| 2025-06-18 | 24.77 | 24.77 | 24.77 | 24.77 | +0.425% | 81 | +27.780% |
| 2025-06-17 | 24.73 | 24.75 | 24.67 | 24.67 | -0.644% | 4,361 | +28.323% |
| 2025-06-16 | 24.88 | 24.96 | 24.83 | 24.83 | +0.689% | 5,447 | +27.496% |
| 2025-06-13 | 24.77 | 24.81 | 24.65 | 24.66 | -1.004% | 10,890 | +28.375% |
| 2025-06-12 | 24.94 | 24.98 | 24.91 | 24.91 | -0.479% | 1,103 | +27.086% |
| 2025-06-11 | 25.00 | 25.04 | 24.95 | 25.03 | +0.280% | 3,721 | +26.477% |
| 2025-06-10 | 25.00 | 25.04 | 24.94 | 24.96 | +0.161% | 10,143 | +26.832% |
| 2025-06-09 | 24.93 | 24.93 | 24.92 | 24.92 | +0.654% | 262 | +27.036% |
| 2025-06-06 | 24.68 | 24.79 | 24.68 | 24.76 | +0.888% | 14,958 | +27.867% |
| 2025-06-05 | 24.46 | 24.60 | 24.45 | 24.54 | +0.045% | 8,218 | +29.002% |
| 2025-06-04 | 24.51 | 24.55 | 24.51 | 24.53 | -0.045% | 1,318 | +29.060% |
| 2025-06-03 | 24.28 | 24.84 | 24.28 | 24.54 | +1.238% | 7,826 | +29.002% |
| 2025-06-02 | 24.14 | 24.28 | 24.14 | 24.24 | -0.388% | 3,794 | +30.599% |
| 2025-05-30 | 24.25 | 24.34 | 24.25 | 24.33 | -0.041% | 31,179 | +30.092% |
| 2025-05-29 | 24.31 | 24.34 | 24.31 | 24.34 | +0.136% | 106 | +30.038% |
| 2025-05-28 | 24.38 | 24.38 | 24.31 | 24.31 | -0.545% | 111 | +30.215% |
| 2025-05-27 | 24.24 | 24.44 | 24.24 | 24.44 | +1.162% | 3,330 | +29.506% |
| 2025-05-23 | 24.14 | 24.21 | 24.14 | 24.16 | -0.122% | 999 | +31.011% |
| 2025-05-22 | 24.10 | 24.19 | 24.10 | 24.19 | +0.233% | 969 | +30.852% |
| 2025-05-21 | 24.34 | 24.34 | 24.14 | 24.14 | -1.159% | 4,334 | +31.156% |
| 2025-05-20 | 24.40 | 24.45 | 24.35 | 24.42 | +0.370% | 13,291 | +29.636% |
| 2025-05-19 | 24.48 | 24.48 | 24.32 | 24.33 | -0.244% | 42,891 | +30.116% |
| 2025-05-16 | 24.39 | 24.42 | 24.36 | 24.39 | +0.492% | 7,012 | +29.799% |
| 2025-05-15 | 24.19 | 24.30 | 24.19 | 24.27 | +0.042% | 3,159 | +30.438% |
| 2025-05-14 | 24.26 | 24.29 | 24.26 | 24.26 | -0.062% | 2,690 | +30.492% |
| 2025-05-13 | 24.27 | 24.29 | 24.27 | 24.27 | +0.351% | 4,410 | +30.412% |
| 2025-05-12 | 24.44 | 24.44 | 24.19 | 24.19 | +0.334% | 22,191 | +30.869% |
| 2025-05-09 | 24.13 | 24.16 | 24.10 | 24.11 | +0.311% | 1,933 | +31.306% |
| 2025-05-08 | 24.08 | 24.08 | 24.03 | 24.03 | +0.851% | 2,545 | +31.714% |
| 2025-05-07 | 23.88 | 23.88 | 23.83 | 23.83 | +0.073% | 1,331 | +32.835% |
| 2025-05-06 | 23.82 | 23.84 | 23.80 | 23.81 | -0.316% | 4,043 | +32.932% |
| 2025-05-05 | 23.92 | 23.94 | 23.89 | 23.89 | -0.083% | 10,001 | +32.512% |
| 2025-05-02 | 23.92 | 23.92 | 23.90 | 23.91 | +0.174% | 642 | +32.402% |
| 2025-05-01 | 23.86 | 23.87 | 23.86 | 23.87 | +0.298% | 102 | +32.633% |
| 2025-04-30 | 23.71 | 23.82 | 23.71 | 23.80 | +0.158% | 19,896 | +33.027% |
| 2025-04-29 | 23.75 | 23.78 | 23.69 | 23.76 | +0.166% | 1,133 | +33.237% |
| 2025-04-28 | 23.69 | 23.73 | 23.69 | 23.72 | +0.257% | 2,284 | +33.459% |
| 2025-04-25 | 23.58 | 23.68 | 23.57 | 23.66 | +0.212% | 13,556 | +33.802% |
| 2025-04-24 | 23.62 | 23.64 | 23.59 | 23.61 | +0.298% | 10,054 | +34.086% |
| 2025-04-23 | 23.63 | 23.64 | 23.51 | 23.54 | +0.168% | 4,638 | +34.485% |
| 2025-04-22 | 23.41 | 23.50 | 23.41 | 23.50 | +0.769% | 883 | +34.711% |
| 2025-04-21 | 23.39 | 23.39 | 23.24 | 23.32 | -0.396% | 2,803 | +35.747% |
| 2025-04-17 | 23.41 | 23.41 | 23.41 | 23.41 | +0.275% | 52 | +35.209% |
| 2025-04-16 | 23.36 | 23.36 | 23.30 | 23.35 | -0.105% | 4,225 | +35.580% |
| 2025-04-15 | 23.40 | 23.40 | 23.34 | 23.37 | -0.046% | 6,650 | +35.438% |
| 2025-04-14 | 23.41 | 23.41 | 23.32 | 23.38 | 0.000% | 616 | +35.376% |