ROBO
ROBO Global Robotics & Automation Index ETF
stockNYSEETF
Market OpenOct 5, 2026 1:49:39 PM EDT
83.33USD+0.616%(+0.51)155,636
82.85Bid83.67Ask0.82SpreadPre-marketOct 5, 2026 8:03:30 AM EDT
83.03USD+0.254%(+0.21)
ROBO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 82.77 | 83.38 | 82.75 | 83.33 | +0.616% | 155,636 | 0.000% |
| 2026-10-02 | 82.56 | 82.82 | 82.22 | 82.82 | +2.234% | 115,638 | +0.616% |
| 2026-10-01 | 80.69 | 81.29 | 80.27 | 81.01 | +0.684% | 105,447 | +2.864% |
| 2026-09-30 | 80.68 | 81.10 | 80.32 | 80.46 | +0.087% | 78,851 | +3.567% |
| 2026-09-29 | 80.73 | 80.88 | 79.97 | 80.39 | +0.012% | 75,890 | +3.657% |
| 2026-09-28 | 80.36 | 80.75 | 79.69 | 80.38 | -0.839% | 55,356 | +3.670% |
| 2026-09-25 | 80.58 | 81.42 | 80.43 | 81.06 | +0.846% | 88,276 | +2.800% |
| 2026-09-24 | 79.96 | 80.61 | 79.54 | 80.38 | +0.212% | 122,178 | +3.670% |
| 2026-09-23 | 80.74 | 80.88 | 79.90 | 80.21 | -1.510% | 203,929 | +3.890% |
| 2026-09-22 | 80.42 | 81.48 | 80.37 | 81.44 | +1.432% | 110,035 | +2.321% |
| 2026-09-21 | 79.42 | 80.34 | 79.37 | 80.29 | +2.280% | 99,876 | +3.786% |
| 2026-09-18 | 78.61 | 79.00 | 77.88 | 78.50 | -0.165% | 95,219 | +6.153% |
| 2026-09-17 | 79.00 | 79.00 | 78.56 | 78.63 | +1.380% | 248,749 | +5.977% |
| 2026-09-16 | 77.93 | 78.41 | 76.55 | 77.56 | +0.401% | 373,909 | +7.439% |
| 2026-09-15 | 77.26 | 77.65 | 76.96 | 77.25 | -0.129% | 120,782 | +7.871% |
| 2026-09-14 | 77.10 | 77.83 | 76.90 | 77.35 | -2.225% | 149,365 | +7.731% |
| 2026-09-11 | 78.93 | 79.26 | 78.83 | 79.11 | +1.658% | 76,799 | +5.334% |
| 2026-09-10 | 78.07 | 78.58 | 77.75 | 77.82 | -1.556% | 99,957 | +7.080% |
| 2026-09-09 | 79.44 | 79.85 | 78.96 | 79.05 | -0.753% | 107,015 | +5.414% |
| 2026-09-08 | 80.40 | 80.40 | 79.60 | 79.65 | -1.142% | 108,504 | +4.620% |
| 2026-09-04 | 80.45 | 80.71 | 80.11 | 80.57 | +1.003% | 95,962 | +3.426% |
| 2026-09-03 | 79.12 | 79.77 | 78.63 | 79.77 | +1.154% | 95,455 | +4.463% |
| 2026-09-02 | 78.59 | 79.05 | 78.34 | 78.86 | -0.013% | 91,782 | +5.668% |
| 2026-09-01 | 79.73 | 79.83 | 78.55 | 78.87 | -1.952% | 194,876 | +5.655% |
| 2026-08-31 | 80.79 | 81.19 | 80.28 | 80.44 | -0.248% | 103,239 | +3.593% |
| 2026-08-28 | 82.07 | 82.25 | 80.33 | 80.64 | -1.886% | 182,815 | +3.336% |
| 2026-08-27 | 81.83 | 82.41 | 81.52 | 82.19 | +1.244% | 498,620 | +1.387% |
| 2026-08-26 | 80.98 | 81.70 | 80.78 | 81.18 | +0.309% | 83,697 | +2.648% |
| 2026-08-25 | 81.23 | 81.23 | 80.41 | 80.93 | +1.200% | 383,910 | +2.966% |
| 2026-08-24 | 80.97 | 80.97 | 79.85 | 79.97 | -1.478% | 133,751 | +4.202% |
| 2026-08-21 | 81.62 | 81.67 | 80.76 | 81.17 | +0.284% | 277,617 | +2.661% |
| 2026-08-20 | 80.91 | 81.34 | 80.64 | 80.94 | -0.954% | 165,333 | +2.953% |
| 2026-08-19 | 82.08 | 82.30 | 81.21 | 81.72 | -0.122% | 274,616 | +1.970% |
| 2026-08-18 | 83.15 | 83.15 | 81.74 | 81.82 | -3.537% | 541,013 | +1.846% |
| 2026-08-17 | 85.00 | 85.27 | 84.66 | 84.82 | -0.012% | 79,162 | -1.757% |
| 2026-08-14 | 85.00 | 85.15 | 84.40 | 84.83 | -0.212% | 115,556 | -1.768% |
| 2026-08-13 | 84.71 | 85.16 | 84.58 | 85.01 | +0.295% | 207,120 | -1.976% |
| 2026-08-12 | 85.25 | 85.29 | 84.35 | 84.76 | +0.905% | 102,288 | -1.687% |
| 2026-08-11 | 83.89 | 84.50 | 83.40 | 84.00 | +0.647% | 78,436 | -0.798% |
| 2026-08-10 | 84.27 | 84.34 | 83.36 | 83.46 | -1.161% | 150,177 | -0.156% |
| 2026-08-07 | 84.08 | 84.65 | 83.92 | 84.44 | +1.649% | 110,315 | -1.315% |
| 2026-08-06 | 83.61 | 84.24 | 82.65 | 83.07 | -1.541% | 133,321 | +0.313% |
| 2026-08-05 | 84.84 | 85.46 | 84.30 | 84.37 | +0.036% | 305,022 | -1.233% |
| 2026-08-04 | 82.91 | 84.49 | 82.78 | 84.34 | +3.880% | 220,317 | -1.198% |
| 2026-08-03 | 79.91 | 81.24 | 79.72 | 81.19 | +2.448% | 225,229 | +2.636% |
| 2026-07-31 | 79.75 | 79.90 | 78.19 | 79.25 | +0.853% | 125,886 | +5.148% |
| 2026-07-30 | 77.39 | 78.89 | 77.25 | 78.58 | +3.722% | 101,818 | +6.045% |
| 2026-07-29 | 77.25 | 77.76 | 75.43 | 75.76 | -2.245% | 151,696 | +9.992% |
| 2026-07-28 | 76.83 | 77.81 | 76.35 | 77.50 | -1.374% | 125,114 | +7.523% |
| 2026-07-27 | 78.98 | 79.17 | 77.53 | 78.58 | +0.964% | 93,355 | +6.045% |
| 2026-07-24 | 78.53 | 78.69 | 77.49 | 77.83 | -0.626% | 97,753 | +7.067% |
| 2026-07-23 | 78.34 | 79.14 | 77.82 | 78.32 | -1.360% | 77,264 | +6.397% |
| 2026-07-22 | 79.36 | 80.20 | 78.92 | 79.40 | +0.025% | 93,775 | +4.950% |
| 2026-07-21 | 78.56 | 79.58 | 78.18 | 79.38 | +2.678% | 273,936 | +4.976% |
| 2026-07-20 | 78.24 | 78.41 | 77.26 | 77.31 | -0.745% | 150,772 | +7.787% |
| 2026-07-17 | 77.09 | 78.49 | 76.64 | 77.89 | -1.889% | 223,896 | +6.984% |
| 2026-07-16 | 79.65 | 80.07 | 79.12 | 79.39 | -1.440% | 177,225 | +4.963% |
| 2026-07-15 | 81.06 | 81.27 | 79.50 | 80.55 | -0.285% | 101,663 | +3.451% |
| 2026-07-14 | 81.00 | 81.48 | 80.26 | 80.78 | +0.273% | 114,395 | +3.157% |
| 2026-07-13 | 81.46 | 81.88 | 80.35 | 80.56 | -2.893% | 106,153 | +3.438% |
| 2026-07-10 | 82.80 | 83.43 | 82.40 | 82.96 | +0.448% | 192,065 | +0.446% |
| 2026-07-09 | 81.78 | 82.90 | 81.73 | 82.59 | +1.950% | 124,656 | +0.896% |
| 2026-07-08 | 80.49 | 81.14 | 79.63 | 81.01 | -1.111% | 225,541 | +2.864% |
| 2026-07-07 | 83.50 | 83.84 | 81.46 | 81.92 | -4.954% | 287,540 | +1.721% |
| 2026-07-06 | 85.27 | 86.43 | 84.98 | 86.19 | +3.358% | 285,579 | -3.318% |
| 2026-07-02 | 85.21 | 86.00 | 82.73 | 83.39 | -2.342% | 148,610 | -0.072% |
| 2026-07-01 | 85.51 | 86.53 | 85.25 | 85.39 | -0.315% | 244,208 | -2.412% |
| 2026-06-30 | 83.63 | 85.79 | 83.63 | 85.66 | +2.710% | 377,488 | -2.720% |
| 2026-06-29 | 82.34 | 83.44 | 81.25 | 83.40 | +1.707% | 101,959 | -0.084% |
| 2026-06-26 | 81.75 | 82.46 | 81.29 | 82.00 | -1.726% | 168,208 | +1.622% |
| 2026-06-25 | 83.84 | 84.25 | 82.17 | 83.44 | +1.324% | 267,119 | -0.132% |
| 2026-06-24 | 82.46 | 83.05 | 81.77 | 82.35 | -0.543% | 109,666 | +1.190% |
| 2026-06-23 | 83.18 | 83.80 | 82.53 | 82.80 | -4.443% | 338,619 | +0.640% |
| 2026-06-22 | 86.24 | 87.27 | 86.20 | 86.65 | +0.756% | 571,701 | -3.832% |
| 2026-06-18 | 85.40 | 86.05 | 85.00 | 86.00 | +2.479% | 143,964 | -3.105% |
| 2026-06-17 | 85.35 | 85.67 | 83.60 | 83.92 | -0.250% | 131,883 | -0.703% |
| 2026-06-16 | 85.15 | 85.70 | 84.01 | 84.13 | -1.267% | 192,444 | -0.951% |
| 2026-06-15 | 85.33 | 85.73 | 85.14 | 85.21 | +2.663% | 200,833 | -2.206% |
| 2026-06-12 | 82.49 | 83.46 | 81.59 | 83.00 | +0.691% | 143,175 | +0.398% |
| 2026-06-11 | 80.35 | 82.73 | 79.74 | 82.43 | +3.686% | 177,793 | +1.092% |
| 2026-06-10 | 81.38 | 82.34 | 79.50 | 79.50 | -4.205% | 719,927 | +4.818% |
| 2026-06-09 | 84.93 | 85.56 | 80.55 | 82.99 | -1.589% | 442,618 | +0.410% |
| 2026-06-08 | 84.56 | 85.10 | 84.03 | 84.33 | +1.139% | 391,918 | -1.186% |
| 2026-06-05 | 87.20 | 87.20 | 82.96 | 83.38 | -5.870% | 539,796 | -0.060% |
| 2026-06-04 | 88.37 | 88.94 | 87.73 | 88.58 | -1.183% | 253,597 | -5.927% |
| 2026-06-03 | 90.22 | 90.51 | 88.82 | 89.64 | -0.775% | 226,099 | -7.039% |
| 2026-06-02 | 89.03 | 90.36 | 89.01 | 90.34 | +0.860% | 297,794 | -7.760% |
| 2026-06-01 | 88.27 | 89.90 | 88.10 | 89.57 | +1.049% | 284,645 | -6.967% |
| 2026-05-29 | 88.77 | 88.79 | 87.83 | 88.64 | -0.315% | 234,288 | -5.991% |
| 2026-05-28 | 88.23 | 89.39 | 87.50 | 88.92 | +0.293% | 286,382 | -6.287% |
| 2026-05-27 | 89.86 | 89.86 | 87.87 | 88.66 | -1.478% | 479,808 | -6.012% |
| 2026-05-26 | 89.14 | 90.10 | 89.14 | 89.99 | +3.081% | 448,093 | -7.401% |
| 2026-05-22 | 86.03 | 87.96 | 86.03 | 87.30 | +2.417% | 297,204 | -4.548% |
| 2026-05-21 | 83.57 | 85.48 | 83.35 | 85.24 | +1.404% | 221,741 | -2.241% |
| 2026-05-20 | 82.15 | 84.31 | 81.93 | 84.06 | +1.879% | 237,103 | -0.868% |
| 2026-05-19 | 82.50 | 83.09 | 81.36 | 82.51 | -2.054% | 640,266 | +0.994% |
| 2026-05-18 | 85.38 | 85.38 | 83.62 | 84.24 | -0.882% | 320,385 | -1.080% |
| 2026-05-15 | 85.29 | 85.55 | 84.59 | 84.99 | -2.243% | 109,282 | -1.953% |
| 2026-05-14 | 87.02 | 87.25 | 86.55 | 86.94 | -0.367% | 231,844 | -4.152% |
| 2026-05-13 | 86.96 | 87.50 | 86.28 | 87.26 | +1.418% | 485,747 | -4.504% |
| 2026-05-12 | 86.24 | 86.96 | 84.64 | 86.04 | -1.126% | 162,681 | -3.150% |
| 2026-05-11 | 86.71 | 87.49 | 86.40 | 87.02 | +0.508% | 229,969 | -4.240% |
| 2026-05-08 | 85.84 | 86.61 | 85.47 | 86.58 | +3.305% | 145,058 | -3.754% |
| 2026-05-07 | 85.23 | 85.44 | 83.49 | 83.81 | -0.957% | 198,457 | -0.573% |
| 2026-05-06 | 83.91 | 84.75 | 83.57 | 84.62 | +2.744% | 234,299 | -1.524% |
| 2026-05-05 | 81.83 | 82.37 | 81.24 | 82.36 | +1.579% | 137,800 | +1.178% |
| 2026-05-04 | 81.79 | 81.94 | 80.32 | 81.08 | -1.050% | 107,182 | +2.775% |
| 2026-05-01 | 81.59 | 81.97 | 81.22 | 81.94 | +0.355% | 67,305 | +1.696% |
| 2026-04-30 | 80.00 | 81.67 | 79.62 | 81.65 | +3.801% | 151,118 | +2.058% |
| 2026-04-29 | 79.26 | 79.26 | 78.20 | 78.66 | -0.870% | 69,095 | +5.937% |
| 2026-04-28 | 79.44 | 79.99 | 78.50 | 79.35 | -1.855% | 85,499 | +5.016% |
| 2026-04-27 | 81.02 | 81.35 | 80.20 | 80.85 | +1.075% | 154,347 | +3.067% |
| 2026-04-24 | 79.49 | 80.23 | 79.17 | 79.99 | +1.497% | 128,897 | +4.176% |
| 2026-04-23 | 79.23 | 79.54 | 77.57 | 78.81 | -0.905% | 128,909 | +5.735% |
| 2026-04-22 | 79.44 | 79.85 | 79.01 | 79.53 | +1.364% | 102,787 | +4.778% |
| 2026-04-21 | 79.58 | 80.13 | 78.40 | 78.46 | -1.383% | 76,458 | +6.207% |
| 2026-04-20 | 78.85 | 79.72 | 78.68 | 79.56 | +0.252% | 88,212 | +4.739% |
| 2026-04-17 | 78.85 | 79.85 | 78.58 | 79.36 | +2.905% | 167,924 | +5.003% |
| 2026-04-16 | 77.00 | 77.23 | 76.26 | 77.12 | +0.916% | 172,224 | +8.052% |
| 2026-04-15 | 76.26 | 76.58 | 75.88 | 76.42 | +0.262% | 69,681 | +9.042% |
| 2026-04-14 | 75.94 | 76.44 | 75.80 | 76.22 | +1.410% | 101,040 | +9.328% |
| 2026-04-13 | 73.28 | 75.16 | 73.22 | 75.16 | +1.870% | 173,814 | +10.870% |
| 2026-04-10 | 74.22 | 74.36 | 73.52 | 73.78 | +0.737% | 84,609 | +12.944% |
| 2026-04-09 | 72.89 | 73.37 | 72.40 | 73.24 | -0.272% | 111,374 | +13.777% |
| 2026-04-08 | 73.60 | 74.37 | 73.09 | 73.44 | +5.898% | 312,131 | +13.467% |
| 2026-04-07 | 69.40 | 69.55 | 68.19 | 69.35 | -0.787% | 81,577 | +20.159% |
| 2026-04-06 | 69.45 | 70.05 | 69.24 | 69.90 | +0.953% | 83,404 | +19.213% |
| 2026-04-02 | 67.91 | 69.91 | 67.50 | 69.24 | -1.283% | 86,051 | +20.350% |
| 2026-04-01 | 70.00 | 70.88 | 69.82 | 70.14 | +2.499% | 113,158 | +18.805% |
| 2026-03-31 | 66.37 | 68.63 | 66.37 | 68.43 | +4.044% | 205,490 | +21.774% |
| 2026-03-30 | 67.44 | 67.44 | 65.33 | 65.77 | -1.660% | 190,131 | +26.699% |
| 2026-03-27 | 68.14 | 68.14 | 66.65 | 66.88 | -3.016% | 164,676 | +24.596% |
| 2026-03-26 | 69.94 | 70.45 | 68.91 | 68.96 | -2.969% | 81,413 | +20.838% |
| 2026-03-25 | 71.40 | 71.62 | 70.43 | 71.07 | +1.863% | 519,973 | +17.251% |
| 2026-03-24 | 69.11 | 70.37 | 69.10 | 69.77 | -0.683% | 117,260 | +19.435% |
| 2026-03-23 | 69.87 | 71.09 | 69.50 | 70.25 | +3.081% | 126,963 | +18.619% |
| 2026-03-20 | 70.37 | 70.37 | 67.64 | 68.15 | -3.552% | 164,357 | +22.274% |
| 2026-03-19 | 69.25 | 71.09 | 68.88 | 70.66 | -0.127% | 395,340 | +17.931% |
| 2026-03-18 | 71.49 | 71.86 | 70.56 | 70.75 | -1.421% | 109,141 | +17.781% |
| 2026-03-17 | 71.74 | 71.95 | 71.27 | 71.77 | +0.928% | 152,821 | +16.107% |
| 2026-03-16 | 71.00 | 71.66 | 70.85 | 71.11 | +1.789% | 109,012 | +17.185% |
| 2026-03-13 | 71.09 | 71.66 | 69.64 | 69.86 | -1.522% | 168,280 | +19.281% |
| 2026-03-12 | 72.00 | 72.00 | 70.72 | 70.94 | -2.138% | 136,685 | +17.465% |
| 2026-03-11 | 72.42 | 72.87 | 71.79 | 72.49 | -0.069% | 146,864 | +14.954% |
| 2026-03-10 | 73.00 | 73.82 | 72.41 | 72.54 | +0.097% | 156,214 | +14.875% |
| 2026-03-09 | 70.45 | 72.63 | 69.22 | 72.47 | +0.681% | 382,581 | +14.986% |
| 2026-03-06 | 72.59 | 73.06 | 71.87 | 71.98 | -1.868% | 502,135 | +15.768% |
| 2026-03-05 | 74.70 | 75.14 | 72.81 | 73.35 | -2.551% | 206,706 | +13.606% |
| 2026-03-04 | 75.45 | 75.77 | 74.42 | 75.27 | +0.642% | 289,341 | +10.708% |
| 2026-03-03 | 74.95 | 75.38 | 73.10 | 74.79 | -4.128% | 259,998 | +11.419% |
| 2026-03-02 | 76.72 | 78.15 | 76.50 | 78.01 | -0.510% | 191,817 | +6.820% |
| 2026-02-27 | 78.10 | 78.46 | 77.75 | 78.41 | -0.797% | 190,793 | +6.275% |
| 2026-02-26 | 79.57 | 79.57 | 78.00 | 79.04 | -0.679% | 156,755 | +5.428% |
| 2026-02-25 | 79.43 | 79.73 | 79.06 | 79.58 | +1.003% | 174,613 | +4.712% |
| 2026-02-24 | 77.98 | 79.06 | 77.80 | 78.79 | +1.534% | 325,510 | +5.762% |
| 2026-02-23 | 78.00 | 78.27 | 76.90 | 77.60 | -1.272% | 118,715 | +7.384% |
| 2026-02-20 | 77.50 | 78.87 | 77.50 | 78.60 | +1.106% | 205,989 | +6.018% |
| 2026-02-19 | 77.55 | 77.80 | 77.07 | 77.74 | +0.206% | 167,863 | +7.191% |
| 2026-02-18 | 77.36 | 78.16 | 77.09 | 77.58 | +0.570% | 137,650 | +7.412% |
| 2026-02-17 | 76.94 | 77.40 | 75.71 | 77.14 | -0.220% | 162,688 | +8.024% |
| 2026-02-13 | 76.46 | 77.67 | 75.97 | 77.31 | +1.191% | 115,643 | +7.787% |
| 2026-02-12 | 77.28 | 77.66 | 76.00 | 76.40 | +0.105% | 287,726 | +9.071% |
| 2026-02-11 | 76.63 | 76.88 | 75.58 | 76.32 | +0.210% | 170,420 | +9.185% |
| 2026-02-10 | 75.87 | 76.65 | 75.85 | 76.16 | +1.062% | 161,765 | +9.414% |
| 2026-02-09 | 74.40 | 75.57 | 74.23 | 75.36 | +1.277% | 216,216 | +10.576% |
| 2026-02-06 | 72.85 | 74.53 | 72.85 | 74.41 | +3.954% | 169,321 | +11.988% |
| 2026-02-05 | 71.60 | 72.36 | 71.25 | 71.58 | -1.228% | 142,799 | +16.415% |
| 2026-02-04 | 73.38 | 73.54 | 71.78 | 72.47 | -0.535% | 138,503 | +14.986% |
| 2026-02-03 | 73.00 | 73.22 | 71.65 | 72.86 | +0.608% | 293,249 | +14.370% |
| 2026-02-02 | 72.00 | 72.86 | 71.64 | 72.42 | +0.055% | 147,896 | +15.065% |
| 2026-01-30 | 73.38 | 73.68 | 72.35 | 72.38 | -1.684% | 926,771 | +15.128% |
| 2026-01-29 | 74.43 | 74.43 | 72.32 | 73.62 | -1.008% | 500,355 | +13.189% |
| 2026-01-28 | 74.91 | 74.91 | 74.19 | 74.37 | -0.455% | 176,794 | +12.048% |
| 2026-01-27 | 74.03 | 74.71 | 74.00 | 74.71 | +1.329% | 184,299 | +11.538% |
| 2026-01-26 | 73.78 | 74.00 | 73.50 | 73.73 | -0.041% | 344,052 | +13.020% |
| 2026-01-23 | 73.87 | 74.06 | 73.28 | 73.76 | -0.526% | 166,410 | +12.975% |
| 2026-01-22 | 74.19 | 74.50 | 73.71 | 74.15 | +0.939% | 168,114 | +12.380% |
| 2026-01-21 | 72.96 | 73.95 | 72.43 | 73.46 | +1.731% | 195,776 | +13.436% |
| 2026-01-20 | 72.55 | 73.21 | 71.96 | 72.21 | -2.551% | 334,930 | +15.400% |
| 2026-01-16 | 74.71 | 74.79 | 74.00 | 74.10 | +0.054% | 244,592 | +12.456% |
| 2026-01-15 | 74.26 | 74.62 | 74.03 | 74.06 | +0.734% | 609,456 | +12.517% |
| 2026-01-14 | 73.23 | 73.57 | 72.81 | 73.52 | +0.259% | 139,454 | +13.343% |
| 2026-01-13 | 73.67 | 73.67 | 73.01 | 73.33 | -0.475% | 242,743 | +13.637% |
| 2026-01-12 | 73.25 | 73.70 | 73.11 | 73.68 | +0.656% | 211,828 | +13.097% |
| 2026-01-09 | 73.10 | 73.44 | 72.71 | 73.20 | +0.729% | 398,603 | +13.839% |
| 2026-01-08 | 72.56 | 72.77 | 72.23 | 72.67 | -0.055% | 111,365 | +14.669% |
| 2026-01-07 | 73.51 | 73.51 | 72.51 | 72.71 | -0.602% | 252,612 | +14.606% |
| 2026-01-06 | 72.04 | 73.23 | 71.78 | 73.15 | +1.597% | 285,287 | +13.917% |
| 2026-01-05 | 71.25 | 72.00 | 71.00 | 72.00 | +1.824% | 263,131 | +15.736% |
| 2026-01-02 | 70.31 | 70.71 | 69.87 | 70.71 | +2.020% | 130,873 | +17.848% |
| 2025-12-31 | 69.79 | 69.79 | 69.24 | 69.31 | -0.688% | 84,746 | +20.228% |
| 2025-12-30 | 69.75 | 70.03 | 69.63 | 69.79 | -0.114% | 67,146 | +19.401% |
| 2025-12-29 | 69.83 | 70.20 | 69.55 | 69.87 | -0.043% | 67,406 | +19.264% |
| 2025-12-26 | 69.98 | 70.12 | 69.62 | 69.90 | +0.014% | 54,695 | +19.213% |
| 2025-12-24 | 69.97 | 70.00 | 69.69 | 69.89 | +0.014% | 30,288 | +19.230% |
| 2025-12-23 | 69.72 | 69.99 | 69.48 | 69.88 | -0.072% | 65,658 | +19.247% |
| 2025-12-22 | 69.74 | 70.31 | 69.73 | 69.93 | +0.967% | 145,625 | +19.162% |
| 2025-12-19 | 68.51 | 69.26 | 68.51 | 69.26 | +1.302% | 79,623 | +20.315% |
| 2025-12-18 | 68.73 | 68.83 | 68.15 | 68.37 | +0.677% | 37,890 | +21.881% |
| 2025-12-17 | 69.36 | 69.36 | 67.73 | 67.91 | -1.992% | 94,289 | +22.707% |
| 2025-12-16 | 69.30 | 69.73 | 68.92 | 69.29 | -1.057% | 64,453 | +20.263% |
| 2025-12-15 | 70.91 | 70.91 | 69.96 | 70.03 | -0.596% | 76,636 | +18.992% |
| 2025-12-12 | 71.98 | 71.98 | 70.23 | 70.45 | -1.989% | 124,279 | +18.282% |
| 2025-12-11 | 71.45 | 71.94 | 70.99 | 71.88 | +0.405% | 118,251 | +15.929% |
| 2025-12-10 | 71.10 | 71.80 | 70.60 | 71.59 | +0.973% | 90,793 | +16.399% |
| 2025-12-09 | 70.82 | 71.24 | 70.59 | 70.90 | -0.014% | 212,477 | +17.532% |
| 2025-12-08 | 71.29 | 71.29 | 70.43 | 70.91 | -0.085% | 163,202 | +17.515% |
| 2025-12-05 | 70.87 | 71.20 | 70.59 | 70.97 | +0.881% | 171,104 | +17.416% |
| 2025-12-04 | 70.03 | 70.44 | 69.81 | 70.35 | +1.912% | 221,922 | +18.451% |
| 2025-12-03 | 68.35 | 69.13 | 68.13 | 69.03 | +1.739% | 93,808 | +20.716% |
| 2025-12-02 | 68.14 | 68.33 | 67.73 | 67.85 | -0.132% | 63,104 | +22.815% |
| 2025-12-01 | 68.02 | 68.40 | 67.83 | 67.94 | -0.571% | 68,407 | +22.652% |
| 2025-11-28 | 67.84 | 68.39 | 67.77 | 68.33 | +1.500% | 50,655 | +21.952% |
| 2025-11-26 | 66.79 | 67.58 | 66.69 | 67.32 | +1.203% | 70,955 | +23.782% |
| 2025-11-25 | 65.67 | 66.64 | 65.25 | 66.52 | +1.806% | 59,429 | +25.271% |
| 2025-11-24 | 64.41 | 65.39 | 64.41 | 65.34 | +1.982% | 58,918 | +27.533% |
| 2025-11-21 | 63.15 | 64.41 | 62.80 | 64.07 | +1.634% | 111,064 | +30.061% |
| 2025-11-20 | 65.48 | 65.69 | 62.80 | 63.04 | -2.051% | 122,603 | +32.186% |
| 2025-11-19 | 64.30 | 64.84 | 63.91 | 64.36 | +0.187% | 77,590 | +29.475% |
| 2025-11-18 | 64.48 | 64.72 | 63.77 | 64.24 | -1.774% | 134,469 | +29.717% |
| 2025-11-17 | 66.31 | 66.50 | 65.00 | 65.40 | -1.964% | 177,091 | +27.416% |
| 2025-11-14 | 66.07 | 67.39 | 65.83 | 66.71 | -0.611% | 202,415 | +24.914% |
| 2025-11-13 | 68.85 | 68.85 | 66.85 | 67.12 | -2.865% | 118,129 | +24.151% |
| 2025-11-12 | 69.05 | 69.40 | 68.87 | 69.10 | +0.451% | 62,604 | +20.593% |
| 2025-11-11 | 68.87 | 68.89 | 68.34 | 68.79 | -0.492% | 88,073 | +21.137% |
| 2025-11-10 | 69.02 | 69.26 | 68.34 | 69.13 | +1.572% | 435,606 | +20.541% |
| 2025-11-07 | 67.48 | 68.06 | 66.54 | 68.06 | -0.235% | 211,514 | +22.436% |
| 2025-11-06 | 69.50 | 69.50 | 67.88 | 68.22 | -1.116% | 117,495 | +22.149% |
| 2025-11-05 | 68.54 | 69.31 | 68.25 | 68.99 | +1.144% | 350,866 | +20.786% |
| 2025-11-04 | 68.72 | 68.94 | 68.09 | 68.21 | -2.180% | 74,351 | +22.167% |
| 2025-11-03 | 69.95 | 69.99 | 69.05 | 69.73 | +0.158% | 89,719 | +19.504% |
| 2025-10-31 | 69.22 | 69.70 | 69.08 | 69.62 | +1.016% | 89,706 | +19.693% |
| 2025-10-30 | 69.25 | 69.51 | 68.86 | 68.92 | -1.331% | 55,793 | +20.908% |
| 2025-10-29 | 70.18 | 70.31 | 69.34 | 69.85 | +0.258% | 86,166 | +19.298% |
| 2025-10-28 | 70.32 | 70.32 | 69.44 | 69.67 | -0.840% | 102,310 | +19.607% |
| 2025-10-27 | 70.14 | 70.29 | 69.91 | 70.26 | +1.152% | 117,685 | +18.602% |
| 2025-10-24 | 69.51 | 69.78 | 69.41 | 69.46 | +0.725% | 83,588 | +19.968% |
| 2025-10-23 | 68.02 | 69.00 | 68.02 | 68.96 | +1.516% | 49,534 | +20.838% |
| 2025-10-22 | 68.84 | 68.84 | 67.46 | 67.93 | -1.121% | 78,348 | +22.670% |
| 2025-10-21 | 68.61 | 69.04 | 68.17 | 68.70 | -0.015% | 75,213 | +21.295% |
| 2025-10-20 | 68.12 | 68.77 | 68.11 | 68.71 | +2.675% | 92,009 | +21.278% |
| 2025-10-17 | 66.80 | 67.31 | 66.48 | 66.92 | -0.742% | 54,455 | +24.522% |
| 2025-10-16 | 68.22 | 68.22 | 67.15 | 67.42 | -0.281% | 59,039 | +23.598% |
| 2025-10-15 | 67.52 | 68.00 | 66.81 | 67.61 | +1.440% | 57,555 | +23.251% |
| 2025-10-14 | 66.18 | 67.09 | 65.38 | 66.65 | -0.685% | 96,561 | +25.026% |
| 2025-10-13 | 67.08 | 67.34 | 66.32 | 67.11 | +2.756% | 94,144 | +24.169% |
| 2025-10-10 | 68.30 | 68.44 | 65.17 | 65.31 | -4.810% | 132,477 | +27.591% |
| 2025-10-09 | 69.13 | 69.14 | 68.21 | 68.61 | +0.161% | 80,333 | +21.455% |
| 2025-10-08 | 68.52 | 68.59 | 67.92 | 68.50 | +1.032% | 60,105 | +21.650% |
| 2025-10-07 | 68.78 | 69.02 | 67.68 | 67.80 | -1.739% | 117,396 | +22.906% |
| 2025-10-06 | 68.60 | 69.07 | 68.46 | 69.00 | +1.740% | 271,624 | +20.768% |
| 2025-10-03 | 67.73 | 68.09 | 67.53 | 67.82 | +0.803% | 148,675 | +22.869% |
| 2025-10-02 | 67.14 | 67.32 | 66.65 | 67.28 | +1.432% | 38,142 | +23.856% |
| 2025-10-01 | 65.69 | 66.49 | 65.69 | 66.33 | +1.174% | 43,080 | +25.629% |
| 2025-09-30 | 65.39 | 65.61 | 65.17 | 65.56 | +0.444% | 38,739 | +27.105% |
| 2025-09-29 | 65.45 | 65.58 | 65.14 | 65.27 | 0.000% | 56,603 | +27.670% |
| 2025-09-26 | 65.40 | 65.40 | 64.80 | 65.27 | -0.245% | 72,583 | +27.670% |
| 2025-09-25 | 65.47 | 65.47 | 64.65 | 65.43 | -0.864% | 148,628 | +27.357% |
| 2025-09-24 | 66.52 | 66.88 | 65.91 | 66.00 | -1.522% | 58,502 | +26.258% |
| 2025-09-23 | 67.37 | 67.56 | 66.72 | 67.02 | -0.312% | 69,362 | +24.336% |
| 2025-09-22 | 66.75 | 67.28 | 66.46 | 67.23 | +1.250% | 98,165 | +23.948% |
| 2025-09-19 | 66.21 | 66.47 | 65.86 | 66.40 | +0.090% | 55,593 | +25.497% |
| 2025-09-18 | 66.00 | 66.44 | 65.72 | 66.34 | +1.967% | 72,581 | +25.610% |
| 2025-09-17 | 65.22 | 65.67 | 64.37 | 65.06 | -0.672% | 58,730 | +28.082% |
| 2025-09-16 | 65.49 | 65.50 | 65.01 | 65.50 | +0.322% | 43,076 | +27.221% |
| 2025-09-15 | 65.20 | 65.48 | 64.85 | 65.29 | +0.678% | 50,624 | +27.631% |
| 2025-09-12 | 65.17 | 65.40 | 64.75 | 64.85 | -0.780% | 44,680 | +28.497% |
| 2025-09-11 | 64.47 | 65.46 | 64.47 | 65.36 | +1.823% | 100,092 | +27.494% |
| 2025-09-10 | 64.44 | 64.68 | 64.11 | 64.19 | -0.171% | 53,681 | +29.818% |
| 2025-09-09 | 64.82 | 64.82 | 64.12 | 64.30 | -0.634% | 39,857 | +29.596% |
| 2025-09-08 | 64.54 | 64.90 | 64.47 | 64.71 | +1.157% | 60,118 | +28.775% |
| 2025-09-05 | 63.78 | 64.45 | 63.48 | 63.97 | +1.250% | 37,289 | +30.264% |
| 2025-09-04 | 62.45 | 63.18 | 62.24 | 63.18 | +0.959% | 46,674 | +31.893% |
| 2025-09-03 | 62.62 | 62.87 | 62.36 | 62.58 | +0.064% | 26,539 | +33.158% |
| 2025-09-02 | 62.64 | 62.65 | 61.95 | 62.54 | -1.896% | 81,206 | +33.243% |
| 2025-08-29 | 64.43 | 64.43 | 63.50 | 63.75 | -1.274% | 54,342 | +30.716% |
| 2025-08-28 | 64.28 | 64.75 | 64.20 | 64.57 | +0.440% | 37,772 | +29.051% |
| 2025-08-27 | 63.77 | 64.31 | 63.66 | 64.29 | +0.514% | 23,492 | +29.619% |
| 2025-08-26 | 63.88 | 64.24 | 63.71 | 63.96 | +0.534% | 23,267 | +30.285% |
| 2025-08-25 | 63.82 | 64.07 | 63.62 | 63.62 | -0.749% | 46,232 | +30.981% |
| 2025-08-22 | 62.41 | 64.29 | 62.41 | 64.10 | +2.823% | 51,194 | +30.000% |
| 2025-08-21 | 62.41 | 62.54 | 62.10 | 62.34 | -0.016% | 31,209 | +33.670% |
| 2025-08-20 | 62.56 | 62.91 | 61.93 | 62.35 | -1.282% | 72,972 | +33.649% |
| 2025-08-19 | 63.55 | 63.90 | 63.11 | 63.16 | -1.065% | 48,790 | +31.935% |
| 2025-08-18 | 63.76 | 63.86 | 63.38 | 63.84 | +0.456% | 49,171 | +30.529% |
| 2025-08-15 | 64.21 | 64.21 | 63.50 | 63.55 | -0.439% | 52,965 | +31.125% |
| 2025-08-14 | 64.02 | 64.02 | 63.28 | 63.83 | -0.623% | 40,204 | +30.550% |
| 2025-08-13 | 64.00 | 64.27 | 63.77 | 64.23 | +0.454% | 58,117 | +29.737% |
| 2025-08-12 | 62.79 | 63.98 | 62.79 | 63.94 | +2.141% | 53,532 | +30.325% |
| 2025-08-11 | 63.24 | 63.24 | 62.50 | 62.60 | -0.824% | 60,158 | +33.115% |
| 2025-08-08 | 63.00 | 63.33 | 63.00 | 63.12 | +0.526% | 50,974 | +32.018% |
| 2025-08-07 | 63.29 | 63.39 | 62.20 | 62.79 | -0.207% | 39,139 | +32.712% |
| 2025-08-06 | 62.85 | 62.97 | 62.34 | 62.92 | -0.127% | 48,954 | +32.438% |
| 2025-08-05 | 63.31 | 63.61 | 62.71 | 63.00 | -0.063% | 48,555 | +32.270% |
| 2025-08-04 | 62.25 | 63.10 | 62.25 | 63.04 | +2.006% | 63,675 | +32.186% |
| 2025-08-01 | 62.00 | 62.00 | 60.96 | 61.80 | -0.850% | 62,516 | +34.838% |
| 2025-07-31 | 62.76 | 63.35 | 62.33 | 62.33 | -0.399% | 59,967 | +33.692% |
| 2025-07-30 | 63.00 | 63.13 | 62.20 | 62.58 | -0.730% | 93,893 | +33.158% |
| 2025-07-29 | 63.29 | 63.67 | 62.65 | 63.04 | -0.143% | 226,183 | +32.186% |
| 2025-07-28 | 63.55 | 63.64 | 63.00 | 63.13 | -0.489% | 223,061 | +31.997% |
| 2025-07-25 | 63.17 | 63.52 | 62.77 | 63.44 | +0.364% | 48,790 | +31.352% |
| 2025-07-24 | 63.68 | 63.68 | 63.21 | 63.21 | -0.660% | 115,609 | +31.830% |
| 2025-07-23 | 62.63 | 63.63 | 62.63 | 63.63 | +3.632% | 189,701 | +30.960% |
| 2025-07-22 | 61.00 | 61.55 | 60.72 | 61.40 | +0.098% | 206,687 | +35.717% |
| 2025-07-21 | 61.75 | 61.97 | 61.21 | 61.34 | -0.081% | 56,315 | +35.849% |
| 2025-07-18 | 61.84 | 61.93 | 61.28 | 61.39 | -0.325% | 39,325 | +35.739% |
| 2025-07-17 | 60.86 | 61.79 | 60.86 | 61.59 | +1.433% | 52,209 | +35.298% |
| 2025-07-16 | 60.26 | 60.81 | 59.90 | 60.72 | +0.948% | 33,541 | +37.236% |
| 2025-07-15 | 60.98 | 60.98 | 60.15 | 60.15 | -0.083% | 57,790 | +38.537% |
| 2025-07-14 | 60.19 | 60.34 | 59.82 | 60.20 | -0.562% | 40,992 | +38.422% |
| 2025-07-11 | 60.72 | 60.77 | 60.41 | 60.54 | -0.705% | 82,708 | +37.645% |
| 2025-07-10 | 60.61 | 61.12 | 60.36 | 60.97 | +0.577% | 42,050 | +36.674% |
| 2025-07-09 | 60.30 | 60.62 | 59.99 | 60.62 | +0.765% | 29,821 | +37.463% |
| 2025-07-08 | 59.97 | 60.22 | 59.74 | 60.16 | +1.126% | 45,892 | +38.514% |
| 2025-07-07 | 60.41 | 60.41 | 59.32 | 59.49 | -2.731% | 76,518 | +40.074% |
| 2025-07-03 | 61.02 | 61.25 | 60.95 | 61.16 | +1.443% | 56,605 | +36.249% |
| 2025-07-02 | 59.44 | 60.29 | 59.44 | 60.29 | +1.107% | 39,508 | +38.215% |
| 2025-07-01 | 59.48 | 59.86 | 59.25 | 59.63 | -0.251% | 74,170 | +39.745% |
| 2025-06-30 | 59.70 | 59.88 | 59.37 | 59.78 | +0.168% | 43,023 | +39.394% |
| 2025-06-27 | 59.40 | 59.92 | 59.16 | 59.68 | +0.862% | 44,423 | +39.628% |
| 2025-06-26 | 58.50 | 59.19 | 58.36 | 59.17 | +2.105% | 52,332 | +40.832% |
| 2025-06-25 | 58.20 | 58.29 | 57.75 | 57.95 | +0.156% | 48,424 | +43.796% |
| 2025-06-24 | 57.54 | 57.96 | 57.29 | 57.86 | +2.028% | 40,810 | +44.020% |
| 2025-06-23 | 56.12 | 56.83 | 55.84 | 56.71 | +0.800% | 46,919 | +46.941% |
| 2025-06-20 | 56.92 | 57.10 | 56.21 | 56.26 | -1.107% | 63,979 | +48.116% |
| 2025-06-18 | 56.89 | 57.27 | 56.70 | 56.89 | +0.335% | 38,468 | +46.476% |
| 2025-06-17 | 57.24 | 57.35 | 56.66 | 56.70 | -1.202% | 38,452 | +46.966% |
| 2025-06-16 | 56.96 | 57.60 | 56.96 | 57.39 | +1.575% | 40,802 | +45.200% |
| 2025-06-13 | 56.85 | 57.06 | 56.36 | 56.50 | -1.978% | 42,283 | +47.487% |
| 2025-06-12 | 57.49 | 57.88 | 57.49 | 57.64 | -0.069% | 42,118 | +44.570% |
| 2025-06-11 | 57.66 | 58.12 | 57.47 | 57.68 | +0.435% | 46,831 | +44.469% |
| 2025-06-10 | 57.28 | 57.60 | 57.22 | 57.43 | +0.227% | 52,331 | +45.098% |
| 2025-06-09 | 57.28 | 57.52 | 57.05 | 57.30 | +0.403% | 29,533 | +45.428% |
| 2025-06-06 | 56.96 | 57.14 | 56.72 | 57.07 | +0.759% | 59,775 | +46.014% |
| 2025-06-05 | 56.78 | 57.14 | 56.36 | 56.64 | -0.088% | 85,959 | +47.122% |
| 2025-06-04 | 56.83 | 56.93 | 56.68 | 56.69 | +0.407% | 58,073 | +46.992% |
| 2025-06-03 | 56.21 | 56.61 | 55.77 | 56.46 | +0.570% | 60,051 | +47.591% |
| 2025-06-02 | 55.70 | 56.22 | 55.47 | 56.14 | +0.358% | 43,746 | +48.432% |
| 2025-05-30 | 56.22 | 56.29 | 55.33 | 55.94 | -1.427% | 49,523 | +48.963% |
| 2025-05-29 | 57.29 | 57.29 | 56.36 | 56.75 | +0.407% | 38,598 | +46.837% |
| 2025-05-28 | 56.99 | 57.10 | 56.49 | 56.52 | -0.842% | 31,842 | +47.435% |
| 2025-05-27 | 56.54 | 57.08 | 56.48 | 57.00 | +2.647% | 47,784 | +46.193% |
| 2025-05-23 | 54.96 | 55.78 | 54.78 | 55.53 | -0.857% | 50,381 | +50.063% |
| 2025-05-22 | 55.37 | 56.17 | 55.37 | 56.01 | +0.376% | 35,481 | +48.777% |
| 2025-05-21 | 56.50 | 56.86 | 55.68 | 55.80 | -1.535% | 74,908 | +49.337% |
| 2025-05-20 | 56.32 | 56.73 | 56.27 | 56.67 | +0.479% | 72,549 | +47.044% |
| 2025-05-19 | 55.95 | 56.40 | 55.74 | 56.40 | -0.159% | 85,034 | +47.748% |
| 2025-05-16 | 56.04 | 56.49 | 55.98 | 56.49 | +1.037% | 43,840 | +47.513% |
| 2025-05-15 | 56.07 | 56.12 | 55.65 | 55.91 | -0.374% | 45,630 | +49.043% |
| 2025-05-14 | 56.50 | 56.50 | 55.93 | 56.12 | -0.284% | 56,836 | +48.485% |
| 2025-05-13 | 55.60 | 56.48 | 55.60 | 56.28 | +1.241% | 29,947 | +48.063% |
| 2025-05-12 | 55.65 | 55.79 | 55.22 | 55.59 | +3.868% | 80,101 | +49.901% |
| 2025-05-09 | 53.86 | 53.86 | 53.32 | 53.52 | -0.093% | 41,722 | +55.699% |
| 2025-05-08 | 53.10 | 53.95 | 53.10 | 53.57 | +2.213% | 70,244 | +55.553% |
| 2025-05-07 | 52.05 | 52.46 | 51.91 | 52.41 | +0.210% | 52,064 | +58.996% |
| 2025-05-06 | 51.66 | 52.39 | 51.66 | 52.30 | -0.172% | 33,767 | +59.331% |
| 2025-05-05 | 52.58 | 52.82 | 52.39 | 52.39 | -0.095% | 40,230 | +59.057% |
| 2025-05-02 | 51.96 | 52.68 | 51.96 | 52.44 | +2.662% | 51,055 | +58.905% |
| 2025-05-01 | 51.39 | 51.52 | 50.93 | 51.08 | +0.413% | 63,815 | +63.136% |
| 2025-04-30 | 50.29 | 50.95 | 49.83 | 50.87 | +0.059% | 48,748 | +63.810% |
| 2025-04-29 | 50.58 | 51.01 | 50.46 | 50.84 | +0.375% | 53,911 | +63.906% |
| 2025-04-28 | 50.75 | 51.00 | 50.14 | 50.65 | +0.158% | 40,883 | +64.521% |
| 2025-04-25 | 50.00 | 50.76 | 50.00 | 50.57 | +1.079% | 50,508 | +64.781% |
| 2025-04-24 | 48.76 | 50.03 | 48.76 | 50.03 | +2.563% | 89,461 | +66.560% |
| 2025-04-23 | 49.27 | 49.86 | 48.58 | 48.78 | +2.522% | 88,607 | +70.828% |
| 2025-04-22 | 47.08 | 47.91 | 47.08 | 47.58 | +1.906% | 27,309 | +75.137% |
| 2025-04-21 | 47.53 | 47.53 | 46.26 | 46.69 | -1.891% | 41,302 | +78.475% |
| 2025-04-17 | 47.66 | 47.87 | 47.20 | 47.59 | +0.443% | 57,537 | +75.100% |
| 2025-04-16 | 47.71 | 47.91 | 46.74 | 47.38 | -2.026% | 69,142 | +75.876% |
| 2025-04-15 | 48.19 | 48.70 | 48.07 | 48.36 | 0.000% | 62,897 | +72.312% |