ROKT
State Street SPDR S&P Kensho Final Frontiers ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
105.64USD+0.738%(+0.77)7,189
ROKT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 105.44 | 106.40 | 105.39 | 105.66 | +0.756% | 7,189 | 0.000% |
| 2026-10-01 | 103.97 | 105.21 | 103.66 | 104.87 | +0.797% | 15,249 | +0.756% |
| 2026-09-30 | 104.37 | 105.25 | 104.04 | 104.04 | -0.335% | 6,966 | +1.559% |
| 2026-09-29 | 105.39 | 105.39 | 104.14 | 104.39 | -1.194% | 10,843 | +1.218% |
| 2026-09-28 | 106.36 | 107.00 | 105.64 | 105.65 | -1.401% | 5,051 | +0.010% |
| 2026-09-25 | 107.45 | 108.22 | 106.88 | 107.15 | +0.149% | 10,079 | -1.391% |
| 2026-09-24 | 106.74 | 107.47 | 106.29 | 106.99 | +0.344% | 4,838 | -1.244% |
| 2026-09-23 | 107.32 | 107.75 | 106.15 | 106.62 | -0.723% | 10,918 | -0.905% |
| 2026-09-22 | 108.01 | 108.01 | 106.19 | 107.40 | -0.224% | 11,402 | -1.622% |
| 2026-09-21 | 106.19 | 107.97 | 106.19 | 107.64 | +1.779% | 9,045 | -1.842% |
| 2026-09-18 | 106.69 | 106.69 | 104.91 | 105.76 | -0.901% | 22,927 | -0.096% |
| 2026-09-17 | 106.56 | 108.00 | 106.29 | 106.72 | +0.712% | 13,879 | -0.997% |
| 2026-09-16 | 106.39 | 106.86 | 104.61 | 105.97 | +0.118% | 9,368 | -0.292% |
| 2026-09-15 | 105.85 | 106.21 | 104.54 | 105.84 | +0.134% | 12,538 | -0.174% |
| 2026-09-14 | 106.17 | 106.72 | 105.70 | 105.70 | -1.805% | 11,254 | -0.041% |
| 2026-09-11 | 107.83 | 108.52 | 106.87 | 107.64 | +0.878% | 9,275 | -1.845% |
| 2026-09-10 | 106.31 | 107.85 | 106.31 | 106.71 | -0.292% | 6,945 | -0.983% |
| 2026-09-09 | 109.22 | 110.13 | 107.02 | 107.02 | -2.031% | 18,068 | -1.273% |
| 2026-09-08 | 108.66 | 109.87 | 108.66 | 109.24 | +0.385% | 8,068 | -3.277% |
| 2026-09-04 | 108.12 | 109.17 | 108.12 | 108.82 | +0.282% | 11,704 | -2.905% |
| 2026-09-03 | 108.27 | 108.51 | 107.59 | 108.51 | +0.331% | 7,017 | -2.631% |
| 2026-09-02 | 108.45 | 108.67 | 107.80 | 108.16 | -0.309% | 9,090 | -2.309% |
| 2026-09-01 | 108.92 | 110.76 | 108.41 | 108.49 | -1.346% | 47,773 | -2.610% |
| 2026-08-31 | 110.40 | 110.95 | 109.51 | 109.97 | -0.719% | 12,497 | -3.921% |
| 2026-08-28 | 112.72 | 112.72 | 110.45 | 110.77 | -1.657% | 11,391 | -4.612% |
| 2026-08-27 | 112.82 | 112.82 | 111.79 | 112.63 | +0.475% | 6,892 | -6.192% |
| 2026-08-26 | 111.42 | 112.68 | 111.42 | 112.10 | +0.583% | 15,811 | -5.747% |
| 2026-08-25 | 113.28 | 113.28 | 111.45 | 111.45 | -0.580% | 14,275 | -5.197% |
| 2026-08-24 | 115.00 | 115.00 | 112.07 | 112.10 | -2.380% | 12,154 | -5.747% |
| 2026-08-21 | 115.18 | 115.58 | 114.33 | 114.83 | +0.457% | 20,666 | -7.990% |
| 2026-08-20 | 116.78 | 116.96 | 113.90 | 114.31 | -2.690% | 47,602 | -7.569% |
| 2026-08-19 | 121.53 | 121.53 | 117.47 | 117.47 | -2.335% | 13,416 | -10.055% |
| 2026-08-18 | 122.17 | 122.17 | 120.15 | 120.28 | -1.614% | 10,766 | -12.156% |
| 2026-08-17 | 123.09 | 123.23 | 122.00 | 122.25 | -0.354% | 16,114 | -13.573% |
| 2026-08-14 | 121.98 | 122.87 | 121.74 | 122.69 | +1.318% | 12,148 | -13.879% |
| 2026-08-13 | 121.38 | 121.97 | 120.71 | 121.09 | -0.514% | 17,032 | -12.745% |
| 2026-08-12 | 120.31 | 121.96 | 120.31 | 121.72 | +0.969% | 21,379 | -13.193% |
| 2026-08-11 | 120.13 | 121.10 | 119.26 | 120.55 | +0.487% | 7,676 | -12.352% |
| 2026-08-10 | 120.40 | 121.31 | 119.96 | 119.96 | -0.035% | 13,079 | -11.925% |
| 2026-08-07 | 118.87 | 120.00 | 117.75 | 120.00 | +1.416% | 17,051 | -11.955% |
| 2026-08-06 | 116.84 | 120.46 | 116.84 | 118.33 | +1.171% | 54,149 | -10.709% |
| 2026-08-05 | 117.61 | 118.04 | 116.27 | 116.96 | -0.751% | 7,842 | -9.663% |
| 2026-08-04 | 115.59 | 118.34 | 114.45 | 117.85 | +3.600% | 17,790 | -10.342% |
| 2026-08-03 | 110.00 | 113.77 | 110.00 | 113.75 | +3.250% | 16,208 | -7.114% |
| 2026-07-31 | 110.01 | 110.85 | 108.00 | 110.17 | +1.278% | 287,756 | -4.095% |
| 2026-07-30 | 106.42 | 108.78 | 105.87 | 108.78 | +3.177% | 10,836 | -2.870% |
| 2026-07-29 | 109.75 | 109.75 | 105.43 | 105.43 | -5.129% | 15,516 | +0.216% |
| 2026-07-28 | 111.83 | 111.83 | 109.93 | 111.13 | -1.121% | 8,479 | -4.924% |
| 2026-07-27 | 112.50 | 113.56 | 110.98 | 112.39 | +1.007% | 13,285 | -5.990% |
| 2026-07-24 | 114.17 | 114.17 | 111.13 | 111.27 | -0.456% | 10,283 | -5.043% |
| 2026-07-23 | 109.74 | 113.67 | 109.74 | 111.78 | +1.859% | 19,455 | -5.477% |
| 2026-07-22 | 109.37 | 110.71 | 109.37 | 109.74 | +0.283% | 19,844 | -3.720% |
| 2026-07-21 | 107.19 | 109.94 | 106.62 | 109.43 | +2.233% | 13,466 | -3.447% |
| 2026-07-20 | 107.90 | 108.85 | 106.94 | 107.04 | -0.214% | 17,126 | -1.291% |
| 2026-07-17 | 105.59 | 108.56 | 105.44 | 107.27 | +0.047% | 25,951 | -1.503% |
| 2026-07-16 | 109.16 | 109.28 | 106.94 | 107.22 | -2.695% | 33,878 | -1.457% |
| 2026-07-15 | 110.65 | 111.80 | 109.15 | 110.19 | -0.640% | 21,756 | -4.113% |
| 2026-07-14 | 112.10 | 112.31 | 110.90 | 110.90 | +0.580% | 32,349 | -4.727% |
| 2026-07-13 | 111.87 | 112.20 | 110.03 | 110.26 | -2.224% | 27,499 | -4.174% |
| 2026-07-10 | 113.51 | 113.51 | 111.89 | 112.77 | -0.636% | 21,079 | -6.305% |
| 2026-07-09 | 114.55 | 114.55 | 113.43 | 113.49 | -0.529% | 25,173 | -6.901% |
| 2026-07-08 | 114.00 | 115.61 | 113.34 | 114.09 | -0.900% | 25,319 | -7.394% |
| 2026-07-07 | 117.46 | 117.46 | 114.85 | 115.13 | -3.114% | 24,829 | -8.227% |
| 2026-07-06 | 119.00 | 120.15 | 118.47 | 118.83 | +0.126% | 29,570 | -11.085% |
| 2026-07-02 | 119.10 | 121.72 | 117.49 | 118.68 | +0.117% | 20,397 | -10.972% |
| 2026-07-01 | 118.94 | 121.48 | 118.54 | 118.54 | -0.785% | 24,220 | -10.868% |
| 2026-06-30 | 116.96 | 119.55 | 116.96 | 119.48 | +2.584% | 27,834 | -11.568% |
| 2026-06-29 | 113.52 | 116.47 | 113.52 | 116.47 | +3.428% | 27,171 | -9.283% |
| 2026-06-26 | 111.36 | 113.58 | 111.36 | 112.61 | +0.348% | 28,728 | -6.173% |
| 2026-06-25 | 112.67 | 113.20 | 111.65 | 112.22 | +0.349% | 19,980 | -5.847% |
| 2026-06-24 | 114.00 | 114.95 | 111.56 | 111.83 | -1.852% | 31,149 | -5.519% |
| 2026-06-23 | 112.95 | 115.26 | 112.95 | 113.94 | -1.137% | 29,970 | -7.269% |
| 2026-06-22 | 117.22 | 117.22 | 113.37 | 115.25 | -1.982% | 62,077 | -8.323% |
| 2026-06-18 | 119.65 | 119.65 | 115.26 | 117.58 | -0.178% | 62,857 | -10.139% |
| 2026-06-17 | 117.41 | 120.05 | 117.14 | 117.79 | +0.451% | 34,670 | -10.299% |
| 2026-06-16 | 119.50 | 119.63 | 116.89 | 117.26 | -2.251% | 44,609 | -9.894% |
| 2026-06-15 | 121.82 | 122.21 | 119.62 | 119.96 | -0.042% | 70,536 | -11.922% |
| 2026-06-12 | 125.53 | 125.53 | 119.14 | 120.01 | -3.498% | 56,759 | -11.959% |
| 2026-06-11 | 117.77 | 124.62 | 117.77 | 124.36 | +7.383% | 89,728 | -15.039% |
| 2026-06-10 | 117.25 | 118.80 | 115.78 | 115.81 | -1.773% | 65,565 | -8.766% |
| 2026-06-09 | 121.20 | 121.80 | 113.36 | 117.90 | -1.889% | 88,492 | -10.383% |
| 2026-06-08 | 120.88 | 121.64 | 119.38 | 120.17 | +1.043% | 45,983 | -12.076% |
| 2026-06-05 | 125.63 | 125.63 | 117.68 | 118.93 | -6.853% | 92,191 | -11.159% |
| 2026-06-04 | 124.84 | 128.97 | 123.00 | 127.68 | +2.455% | 50,695 | -17.248% |
| 2026-06-03 | 127.90 | 128.41 | 124.36 | 124.62 | -3.709% | 82,960 | -15.216% |
| 2026-06-02 | 127.48 | 131.27 | 127.48 | 129.42 | +1.721% | 65,658 | -18.360% |
| 2026-06-01 | 132.00 | 132.79 | 125.97 | 127.23 | -5.384% | 126,517 | -16.955% |
| 2026-05-29 | 134.44 | 134.47 | 128.75 | 134.47 | -1.617% | 105,026 | -21.426% |
| 2026-05-28 | 133.21 | 137.63 | 132.01 | 136.68 | +2.767% | 135,166 | -22.697% |
| 2026-05-27 | 133.43 | 133.59 | 128.64 | 133.00 | +2.135% | 89,365 | -20.558% |
| 2026-05-26 | 131.01 | 133.70 | 128.46 | 130.22 | +3.852% | 96,722 | -18.862% |
| 2026-05-22 | 122.20 | 125.59 | 122.20 | 125.39 | +4.214% | 53,069 | -15.736% |
| 2026-05-21 | 119.30 | 120.65 | 118.49 | 120.32 | -0.116% | 61,440 | -12.186% |
| 2026-05-20 | 119.29 | 120.85 | 117.39 | 120.46 | +2.301% | 164,899 | -12.288% |
| 2026-05-19 | 118.25 | 118.71 | 114.52 | 117.75 | -1.141% | 24,839 | -10.270% |
| 2026-05-18 | 119.75 | 121.32 | 117.00 | 119.11 | +1.313% | 34,245 | -11.294% |
| 2026-05-15 | 119.83 | 119.83 | 117.12 | 117.57 | -3.468% | 34,394 | -10.129% |
| 2026-05-14 | 119.00 | 121.97 | 118.97 | 121.79 | +2.284% | 33,569 | -13.246% |
| 2026-05-13 | 118.79 | 119.57 | 115.99 | 119.07 | +2.075% | 38,428 | -11.264% |
| 2026-05-12 | 116.83 | 117.66 | 113.72 | 116.65 | -0.715% | 30,352 | -9.423% |
| 2026-05-11 | 113.49 | 118.92 | 113.42 | 117.49 | +3.497% | 54,265 | -10.071% |
| 2026-05-08 | 110.70 | 113.56 | 110.59 | 113.52 | +3.813% | 42,419 | -6.926% |
| 2026-05-07 | 113.23 | 113.23 | 108.62 | 109.35 | -3.410% | 59,137 | -3.376% |
| 2026-05-06 | 111.32 | 113.29 | 110.31 | 113.21 | +2.834% | 26,689 | -6.671% |
| 2026-05-05 | 111.60 | 112.04 | 109.37 | 110.09 | -0.515% | 37,351 | -4.026% |
| 2026-05-04 | 110.71 | 111.25 | 109.39 | 110.66 | -0.108% | 19,860 | -4.520% |
| 2026-05-01 | 112.01 | 112.01 | 109.72 | 110.78 | -0.610% | 49,943 | -4.623% |
| 2026-04-30 | 108.06 | 111.59 | 108.06 | 111.46 | +3.829% | 46,397 | -5.205% |
| 2026-04-29 | 109.54 | 109.54 | 106.32 | 107.35 | -1.138% | 18,058 | -1.576% |
| 2026-04-28 | 109.30 | 109.91 | 107.57 | 108.59 | -1.358% | 40,769 | -2.696% |
| 2026-04-27 | 110.86 | 110.86 | 108.09 | 110.08 | -0.497% | 42,046 | -4.017% |
| 2026-04-24 | 113.59 | 113.59 | 110.14 | 110.63 | -1.932% | 18,599 | -4.494% |
| 2026-04-23 | 114.02 | 114.57 | 110.75 | 112.81 | -1.571% | 24,623 | -6.340% |
| 2026-04-22 | 116.39 | 117.51 | 113.62 | 114.61 | +0.703% | 37,104 | -7.811% |
| 2026-04-21 | 115.99 | 116.50 | 113.36 | 113.81 | -1.138% | 120,373 | -7.163% |
| 2026-04-20 | 115.35 | 116.62 | 114.58 | 115.12 | -0.061% | 255,695 | -8.219% |
| 2026-04-17 | 115.44 | 116.80 | 114.74 | 115.19 | +0.392% | 62,351 | -8.275% |
| 2026-04-16 | 112.01 | 114.74 | 111.54 | 114.74 | +3.509% | 24,465 | -7.915% |
| 2026-04-15 | 111.20 | 111.47 | 109.30 | 110.85 | -0.051% | 25,533 | -4.684% |
| 2026-04-14 | 113.45 | 113.45 | 110.07 | 110.91 | -0.461% | 36,480 | -4.732% |
| 2026-04-13 | 109.62 | 111.70 | 109.25 | 111.42 | +1.522% | 26,085 | -5.171% |
| 2026-04-10 | 110.01 | 110.39 | 108.67 | 109.75 | +0.393% | 23,304 | -3.728% |
| 2026-04-09 | 110.49 | 111.07 | 109.27 | 109.32 | -0.754% | 26,054 | -3.350% |
| 2026-04-08 | 110.43 | 110.73 | 109.01 | 110.15 | +3.156% | 36,144 | -4.078% |
| 2026-04-07 | 106.56 | 106.92 | 104.68 | 106.78 | +0.019% | 19,534 | -1.051% |
| 2026-04-06 | 107.66 | 107.66 | 105.57 | 106.76 | +0.338% | 19,586 | -1.032% |
| 2026-04-02 | 100.00 | 106.67 | 100.00 | 106.40 | +3.952% | 37,110 | -0.697% |
| 2026-04-01 | 101.07 | 103.58 | 101.07 | 102.36 | +2.911% | 30,827 | +3.227% |
| 2026-03-31 | 96.97 | 99.78 | 96.80 | 99.46 | +4.444% | 14,082 | +6.232% |
| 2026-03-30 | 100.04 | 100.04 | 94.59 | 95.23 | -4.062% | 16,709 | +10.953% |
| 2026-03-27 | 101.11 | 101.11 | 99.21 | 99.26 | -2.033% | 9,878 | +6.446% |
| 2026-03-26 | 104.45 | 104.45 | 101.31 | 101.32 | -3.862% | 11,228 | +4.282% |
| 2026-03-25 | 103.44 | 106.30 | 103.44 | 105.39 | +3.263% | 15,534 | +0.254% |
| 2026-03-24 | 101.84 | 103.06 | 101.52 | 102.06 | -0.730% | 9,914 | +3.525% |
| 2026-03-23 | 102.28 | 104.50 | 102.08 | 102.81 | +1.772% | 29,093 | +2.770% |
| 2026-03-20 | 104.81 | 104.81 | 100.05 | 101.02 | -1.309% | 12,999 | +4.591% |
| 2026-03-19 | 100.54 | 103.06 | 99.50 | 102.36 | +0.728% | 10,790 | +3.222% |
| 2026-03-18 | 103.77 | 103.78 | 101.62 | 101.62 | -2.288% | 9,595 | +3.974% |
| 2026-03-17 | 101.67 | 104.01 | 101.67 | 104.00 | +2.503% | 27,845 | +1.594% |
| 2026-03-16 | 100.84 | 102.37 | 100.73 | 101.46 | +1.328% | 11,724 | +4.138% |
| 2026-03-13 | 102.13 | 102.20 | 99.72 | 100.13 | -0.625% | 36,806 | +5.521% |
| 2026-03-12 | 102.00 | 102.25 | 100.70 | 100.76 | -1.860% | 11,064 | +4.861% |
| 2026-03-11 | 101.64 | 103.98 | 101.64 | 102.67 | -0.340% | 12,312 | +2.911% |
| 2026-03-10 | 103.61 | 104.28 | 102.83 | 103.02 | -0.742% | 16,721 | +2.561% |
| 2026-03-09 | 101.92 | 103.82 | 100.02 | 103.79 | +1.497% | 21,010 | +1.800% |
| 2026-03-06 | 101.46 | 104.26 | 101.46 | 102.26 | -0.536% | 13,889 | +3.324% |
| 2026-03-05 | 105.32 | 106.39 | 100.99 | 102.81 | -3.365% | 30,315 | +2.770% |
| 2026-03-04 | 106.35 | 106.51 | 104.83 | 106.39 | +0.997% | 15,556 | -0.688% |
| 2026-03-03 | 105.13 | 106.04 | 103.20 | 105.34 | -2.055% | 16,796 | +0.302% |
| 2026-03-02 | 103.89 | 107.55 | 103.89 | 107.55 | +3.723% | 21,735 | -1.759% |
| 2026-02-27 | 102.96 | 103.69 | 102.14 | 103.69 | -0.756% | 13,343 | +1.898% |
| 2026-02-26 | 103.52 | 104.48 | 102.07 | 104.48 | +0.849% | 15,160 | +1.128% |
| 2026-02-25 | 105.14 | 105.27 | 102.73 | 103.60 | -1.390% | 28,216 | +1.987% |
| 2026-02-24 | 103.36 | 105.11 | 102.33 | 105.06 | +1.684% | 25,436 | +0.569% |
| 2026-02-23 | 103.22 | 103.69 | 102.48 | 103.32 | +0.085% | 28,510 | +2.263% |
| 2026-02-20 | 103.84 | 105.21 | 102.69 | 103.23 | -0.691% | 21,875 | +2.350% |
| 2026-02-19 | 101.19 | 103.99 | 101.19 | 103.95 | +2.132% | 27,786 | +1.643% |
| 2026-02-18 | 100.59 | 102.62 | 100.59 | 101.78 | +1.994% | 11,300 | +3.810% |
| 2026-02-17 | 99.73 | 100.38 | 97.92 | 99.79 | -0.140% | 11,494 | +5.880% |
| 2026-02-13 | 98.78 | 100.64 | 98.78 | 99.93 | +1.907% | 8,828 | +5.732% |
| 2026-02-12 | 99.32 | 99.78 | 97.55 | 98.06 | -0.719% | 18,767 | +7.748% |
| 2026-02-11 | 102.16 | 102.16 | 97.73 | 98.77 | -1.907% | 26,914 | +6.974% |
| 2026-02-10 | 102.23 | 102.23 | 100.69 | 100.69 | -1.622% | 12,920 | +4.934% |
| 2026-02-09 | 100.24 | 102.74 | 100.24 | 102.35 | +2.537% | 25,940 | +3.232% |
| 2026-02-06 | 96.80 | 99.90 | 96.80 | 99.82 | +5.287% | 9,833 | +5.851% |
| 2026-02-05 | 95.08 | 97.05 | 94.53 | 94.81 | -2.763% | 16,396 | +11.448% |
| 2026-02-04 | 102.32 | 102.32 | 95.73 | 97.50 | -4.225% | 21,735 | +8.368% |
| 2026-02-03 | 101.01 | 101.92 | 99.45 | 101.80 | +2.229% | 14,790 | +3.790% |
| 2026-02-02 | 100.16 | 100.90 | 99.00 | 99.58 | -1.201% | 22,614 | +6.104% |
| 2026-01-30 | 102.25 | 103.86 | 99.75 | 100.79 | -2.155% | 11,666 | +4.830% |
| 2026-01-29 | 105.13 | 105.40 | 101.83 | 103.01 | -0.845% | 27,276 | +2.571% |
| 2026-01-28 | 103.99 | 104.51 | 102.57 | 103.89 | -0.022% | 19,667 | +1.704% |
| 2026-01-27 | 100.71 | 104.13 | 100.71 | 103.91 | +3.972% | 26,809 | +1.682% |
| 2026-01-26 | 102.76 | 102.76 | 99.56 | 99.94 | -2.593% | 21,290 | +5.722% |
| 2026-01-23 | 103.05 | 103.61 | 101.78 | 102.60 | +0.326% | 20,096 | +2.981% |
| 2026-01-22 | 102.25 | 102.78 | 101.06 | 102.27 | +1.204% | 13,935 | +3.316% |
| 2026-01-21 | 101.64 | 101.64 | 98.46 | 101.05 | +0.828% | 29,372 | +4.560% |
| 2026-01-20 | 101.30 | 102.87 | 99.98 | 100.22 | -2.577% | 32,732 | +5.426% |
| 2026-01-16 | 101.89 | 103.64 | 101.89 | 102.87 | +1.623% | 23,885 | +2.709% |
| 2026-01-15 | 100.35 | 101.94 | 99.50 | 101.23 | +1.386% | 21,082 | +4.376% |
| 2026-01-14 | 97.50 | 99.87 | 96.76 | 99.84 | +2.669% | 12,695 | +5.822% |
| 2026-01-13 | 98.86 | 98.86 | 97.06 | 97.25 | +0.042% | 15,455 | +8.647% |
| 2026-01-12 | 96.26 | 97.21 | 95.60 | 97.21 | +1.892% | 19,418 | +8.693% |
| 2026-01-09 | 94.47 | 95.96 | 94.47 | 95.40 | +1.948% | 12,449 | +10.749% |
| 2026-01-08 | 93.82 | 95.33 | 93.22 | 93.58 | +1.817% | 12,701 | +12.907% |
| 2026-01-07 | 93.48 | 93.59 | 91.91 | 91.91 | -1.395% | 15,228 | +14.958% |
| 2026-01-06 | 91.55 | 93.40 | 91.14 | 93.21 | +2.204% | 22,470 | +13.355% |
| 2026-01-05 | 89.49 | 91.36 | 89.49 | 91.20 | +3.004% | 21,400 | +15.853% |
| 2026-01-02 | 85.93 | 88.54 | 84.42 | 88.54 | +4.055% | 10,370 | +19.334% |
| 2025-12-31 | 85.44 | 85.68 | 84.85 | 85.09 | -0.874% | 8,444 | +24.172% |
| 2025-12-30 | 86.13 | 86.70 | 85.69 | 85.84 | +0.282% | 7,556 | +23.087% |
| 2025-12-29 | 85.29 | 85.95 | 85.29 | 85.60 | -0.013% | 7,066 | +23.434% |
| 2025-12-26 | 87.79 | 88.72 | 85.60 | 85.61 | -2.077% | 17,331 | +23.418% |
| 2025-12-24 | 87.59 | 87.66 | 87.20 | 87.43 | -0.085% | 6,029 | +20.855% |
| 2025-12-23 | 87.08 | 87.84 | 87.02 | 87.50 | -0.171% | 15,870 | +20.752% |
| 2025-12-22 | 86.36 | 87.65 | 86.29 | 87.65 | +3.354% | 41,645 | +20.545% |
| 2025-12-19 | 83.65 | 84.88 | 83.65 | 84.81 | +4.880% | 7,701 | +24.588% |
| 2025-12-18 | 80.97 | 81.11 | 80.37 | 80.86 | +2.038% | 4,611 | +30.668% |
| 2025-12-17 | 80.45 | 80.45 | 79.24 | 79.24 | -2.394% | 3,797 | +33.332% |
| 2025-12-16 | 81.13 | 81.25 | 80.83 | 81.19 | -1.674% | 3,663 | +30.140% |
| 2025-12-15 | 84.34 | 84.34 | 82.16 | 82.57 | -0.930% | 8,181 | +27.962% |
| 2025-12-12 | 85.36 | 85.36 | 83.00 | 83.34 | -2.028% | 6,199 | +26.772% |
| 2025-12-11 | 82.87 | 85.13 | 82.59 | 85.07 | +3.965% | 6,689 | +24.201% |
| 2025-12-10 | 80.16 | 82.34 | 80.16 | 81.83 | +1.988% | 2,966 | +29.126% |
| 2025-12-09 | 80.20 | 80.65 | 80.20 | 80.23 | -0.088% | 2,570 | +31.694% |
| 2025-12-08 | 80.18 | 80.30 | 79.36 | 80.30 | +1.125% | 5,183 | +31.578% |
| 2025-12-05 | 79.86 | 79.86 | 79.04 | 79.41 | -1.030% | 2,576 | +33.058% |
| 2025-12-04 | 78.14 | 80.70 | 78.14 | 80.23 | +3.023% | 2,058 | +31.687% |
| 2025-12-03 | 77.09 | 77.88 | 76.76 | 77.88 | +1.436% | 2,354 | +35.668% |
| 2025-12-02 | 76.86 | 76.93 | 76.75 | 76.78 | +1.176% | 1,508 | +37.616% |
| 2025-12-01 | 76.60 | 76.70 | 75.89 | 75.89 | -2.090% | 6,425 | +39.234% |
| 2025-11-28 | 77.18 | 77.50 | 77.16 | 77.50 | +0.806% | 1,340 | +36.324% |
| 2025-11-26 | 76.86 | 76.89 | 76.49 | 76.89 | +0.517% | 1,326 | +37.423% |
| 2025-11-25 | 75.15 | 76.49 | 75.15 | 76.49 | +1.317% | 1,634 | +38.133% |
| 2025-11-24 | 74.77 | 75.50 | 74.77 | 75.50 | +2.372% | 2,634 | +39.953% |
| 2025-11-21 | 73.04 | 73.98 | 72.64 | 73.75 | +1.116% | 5,960 | +43.273% |
| 2025-11-20 | 76.88 | 76.88 | 72.93 | 72.93 | -3.455% | 3,325 | +44.871% |
| 2025-11-19 | 75.62 | 75.62 | 75.54 | 75.54 | +0.120% | 1,241 | +39.865% |
| 2025-11-18 | 74.58 | 75.71 | 74.58 | 75.45 | +0.643% | 1,713 | +40.033% |
| 2025-11-17 | 77.31 | 77.31 | 74.50 | 74.97 | -1.682% | 3,229 | +40.933% |
| 2025-11-14 | 74.50 | 77.01 | 74.14 | 76.25 | +0.712% | 4,502 | +38.563% |
| 2025-11-13 | 78.78 | 78.78 | 75.57 | 75.71 | -3.670% | 3,168 | +39.550% |
| 2025-11-12 | 79.25 | 79.81 | 78.60 | 78.60 | -0.397% | 5,505 | +34.428% |
| 2025-11-11 | 80.14 | 80.14 | 78.91 | 78.91 | -0.602% | 4,342 | +33.895% |
| 2025-11-10 | 79.75 | 79.89 | 78.46 | 79.39 | +2.089% | 5,872 | +33.089% |
| 2025-11-07 | 76.25 | 77.76 | 75.85 | 77.76 | +0.458% | 4,001 | +35.870% |
| 2025-11-06 | 78.80 | 79.00 | 77.30 | 77.41 | -1.887% | 6,770 | +36.492% |
| 2025-11-05 | 78.78 | 79.20 | 78.78 | 78.90 | +0.765% | 3,433 | +33.916% |
| 2025-11-04 | 78.70 | 79.22 | 78.30 | 78.30 | -2.532% | 2,882 | +34.940% |
| 2025-11-03 | 80.79 | 80.79 | 79.50 | 80.33 | -0.675% | 5,606 | +31.523% |
| 2025-10-31 | 79.81 | 80.88 | 79.81 | 80.88 | +1.341% | 3,838 | +30.636% |
| 2025-10-30 | 80.56 | 80.91 | 79.81 | 79.81 | -1.107% | 5,171 | +32.387% |
| 2025-10-29 | 80.71 | 81.63 | 80.70 | 80.70 | +0.178% | 9,149 | +30.922% |
| 2025-10-28 | 81.52 | 81.52 | 80.53 | 80.56 | -0.819% | 7,767 | +31.155% |
| 2025-10-27 | 82.02 | 82.02 | 81.10 | 81.22 | +0.158% | 3,278 | +30.081% |
| 2025-10-24 | 81.16 | 81.19 | 80.95 | 81.10 | +0.916% | 4,104 | +30.287% |
| 2025-10-23 | 78.14 | 80.54 | 78.14 | 80.36 | +3.269% | 4,521 | +31.481% |
| 2025-10-22 | 79.20 | 79.20 | 77.19 | 77.82 | -2.192% | 5,640 | +35.779% |
| 2025-10-21 | 80.08 | 80.35 | 79.40 | 79.56 | -0.426% | 4,103 | +32.803% |
| 2025-10-20 | 79.79 | 80.29 | 79.79 | 79.90 | +2.296% | 10,832 | +32.238% |
| 2025-10-17 | 77.85 | 78.11 | 77.19 | 78.11 | -0.223% | 4,138 | +35.274% |
| 2025-10-16 | 79.88 | 80.26 | 78.22 | 78.28 | -1.741% | 5,900 | +34.973% |
| 2025-10-15 | 81.32 | 81.32 | 79.50 | 79.67 | -0.613% | 5,054 | +32.623% |
| 2025-10-14 | 78.71 | 80.81 | 78.08 | 80.16 | +1.250% | 6,438 | +31.809% |
| 2025-10-13 | 79.14 | 79.64 | 78.94 | 79.17 | +2.050% | 4,982 | +33.456% |
| 2025-10-10 | 81.26 | 81.26 | 77.54 | 77.58 | -3.624% | 5,633 | +36.192% |
| 2025-10-09 | 81.21 | 81.21 | 80.35 | 80.50 | -0.974% | 4,062 | +31.256% |
| 2025-10-08 | 80.55 | 81.40 | 80.55 | 81.29 | +2.005% | 6,733 | +29.978% |
| 2025-10-07 | 80.52 | 80.52 | 78.83 | 79.69 | -0.346% | 2,685 | +32.583% |
| 2025-10-06 | 79.68 | 80.27 | 79.38 | 79.97 | +1.553% | 7,979 | +32.125% |
| 2025-10-03 | 78.19 | 78.92 | 78.19 | 78.75 | +1.041% | 5,734 | +34.177% |
| 2025-10-02 | 77.39 | 78.14 | 77.33 | 77.93 | +1.529% | 4,911 | +35.575% |
| 2025-10-01 | 75.78 | 76.90 | 75.78 | 76.76 | +0.684% | 2,654 | +37.647% |
| 2025-09-30 | 74.95 | 76.25 | 74.95 | 76.24 | +1.515% | 2,540 | +38.589% |
| 2025-09-29 | 75.64 | 75.64 | 75.05 | 75.10 | +0.351% | 1,810 | +40.688% |
| 2025-09-26 | 74.65 | 74.86 | 74.65 | 74.84 | +1.078% | 1,176 | +41.182% |
| 2025-09-25 | 73.52 | 74.04 | 73.30 | 74.04 | -0.261% | 5,384 | +42.704% |
| 2025-09-24 | 75.04 | 75.04 | 74.23 | 74.23 | -1.338% | 2,786 | +42.331% |
| 2025-09-23 | 74.79 | 75.53 | 74.79 | 75.24 | +1.190% | 2,614 | +40.427% |
| 2025-09-22 | 73.74 | 74.36 | 73.13 | 74.36 | +0.743% | 4,688 | +42.098% |
| 2025-09-19 | 74.04 | 74.04 | 73.50 | 73.81 | -0.246% | 2,512 | +43.153% |
| 2025-09-18 | 73.93 | 73.99 | 73.63 | 73.99 | +1.040% | 3,789 | +42.801% |
| 2025-09-17 | 73.16 | 73.70 | 73.16 | 73.23 | +0.184% | 1,479 | +44.286% |
| 2025-09-16 | 73.44 | 73.44 | 73.09 | 73.09 | -0.818% | 3,316 | +44.551% |
| 2025-09-15 | 73.17 | 73.76 | 73.17 | 73.70 | +1.008% | 2,619 | +43.369% |
| 2025-09-12 | 73.17 | 73.20 | 72.96 | 72.96 | -0.399% | 1,561 | +44.815% |
| 2025-09-11 | 72.20 | 73.25 | 72.20 | 73.25 | +2.273% | 777 | +44.238% |
| 2025-09-10 | 71.62 | 71.62 | 71.62 | 71.62 | +0.237% | 610 | +47.516% |
| 2025-09-09 | 71.46 | 71.51 | 70.99 | 71.46 | -0.920% | 1,669 | +47.865% |
| 2025-09-08 | 71.67 | 72.12 | 71.29 | 72.12 | +1.565% | 2,121 | +46.505% |
| 2025-09-05 | 71.06 | 71.06 | 70.55 | 71.01 | +0.490% | 2,651 | +48.797% |
| 2025-09-04 | 70.51 | 70.66 | 70.34 | 70.66 | +0.673% | 1,815 | +49.526% |
| 2025-09-03 | 71.38 | 71.38 | 69.97 | 70.19 | -1.653% | 2,461 | +50.532% |
| 2025-09-02 | 70.77 | 71.37 | 70.77 | 71.37 | -0.325% | 1,732 | +48.043% |
| 2025-08-29 | 72.29 | 72.29 | 71.56 | 71.60 | -1.074% | 1,810 | +47.561% |
| 2025-08-28 | 72.20 | 72.38 | 72.20 | 72.38 | +0.680% | 13,959 | +45.977% |
| 2025-08-27 | 71.97 | 72.07 | 71.89 | 71.89 | +0.136% | 1,556 | +46.970% |
| 2025-08-26 | 70.94 | 71.79 | 70.94 | 71.79 | +1.700% | 1,624 | +47.170% |
| 2025-08-25 | 70.59 | 70.59 | 70.59 | 70.59 | +0.301% | 739 | +49.671% |
| 2025-08-22 | 69.33 | 70.52 | 69.33 | 70.38 | +2.417% | 1,302 | +50.122% |
| 2025-08-21 | 68.72 | 68.72 | 68.72 | 68.72 | +0.582% | 258 | +53.750% |
| 2025-08-20 | 68.32 | 68.32 | 68.32 | 68.32 | +0.357% | 518 | +54.645% |
| 2025-08-19 | 68.97 | 68.97 | 68.08 | 68.08 | -2.000% | 1,722 | +55.197% |
| 2025-08-18 | 69.66 | 69.66 | 69.47 | 69.47 | +0.374% | 550 | +52.092% |
| 2025-08-15 | 69.38 | 69.38 | 69.21 | 69.21 | -0.115% | 650 | +52.662% |
| 2025-08-14 | 69.66 | 69.84 | 69.15 | 69.29 | -1.924% | 2,697 | +52.487% |
| 2025-08-13 | 70.07 | 70.65 | 70.01 | 70.65 | +0.808% | 979 | +49.554% |
| 2025-08-12 | 69.58 | 70.08 | 69.58 | 70.08 | +1.586% | 1,237 | +50.762% |
| 2025-08-11 | 69.08 | 69.32 | 68.99 | 68.99 | -0.121% | 1,377 | +53.154% |
| 2025-08-08 | 69.71 | 69.71 | 69.07 | 69.07 | -0.201% | 1,145 | +52.968% |
| 2025-08-07 | 69.95 | 69.95 | 69.21 | 69.21 | -0.658% | 921 | +52.660% |
| 2025-08-06 | 69.88 | 69.88 | 69.67 | 69.67 | +0.759% | 946 | +51.656% |
| 2025-08-05 | 68.89 | 69.14 | 68.89 | 69.14 | +0.377% | 1,481 | +52.807% |
| 2025-08-04 | 67.78 | 68.89 | 67.78 | 68.89 | +2.576% | 3,127 | +53.383% |
| 2025-08-01 | 67.00 | 67.16 | 66.24 | 67.16 | -1.000% | 2,626 | +57.334% |
| 2025-07-31 | 68.41 | 68.41 | 67.83 | 67.83 | -0.441% | 4,134 | +55.760% |
| 2025-07-30 | 68.13 | 68.13 | 68.13 | 68.13 | +0.577% | 606 | +55.074% |
| 2025-07-29 | 68.40 | 68.40 | 67.62 | 67.74 | -0.540% | 1,295 | +55.968% |
| 2025-07-28 | 68.70 | 68.70 | 67.93 | 68.11 | -0.082% | 2,392 | +55.127% |
| 2025-07-25 | 67.65 | 68.17 | 67.49 | 68.17 | -0.077% | 2,285 | +54.999% |
| 2025-07-24 | 71.37 | 71.37 | 68.22 | 68.22 | -1.165% | 3,421 | +54.880% |
| 2025-07-23 | 69.02 | 69.02 | 69.02 | 69.02 | +2.702% | 406 | +53.075% |
| 2025-07-22 | 67.73 | 67.73 | 66.62 | 67.21 | -0.762% | 7,580 | +57.212% |
| 2025-07-21 | 68.52 | 68.52 | 67.72 | 67.72 | -1.162% | 3,047 | +56.015% |
| 2025-07-18 | 69.12 | 69.12 | 68.22 | 68.52 | -0.106% | 3,352 | +54.201% |
| 2025-07-17 | 68.43 | 68.59 | 68.08 | 68.59 | +2.059% | 1,733 | +54.038% |
| 2025-07-16 | 66.80 | 67.21 | 65.83 | 67.21 | +0.666% | 1,963 | +57.210% |
| 2025-07-15 | 67.01 | 67.33 | 66.76 | 66.76 | -0.265% | 1,225 | +58.257% |
| 2025-07-14 | 66.36 | 66.95 | 66.36 | 66.94 | +1.212% | 1,633 | +57.837% |
| 2025-07-11 | 66.22 | 66.31 | 66.14 | 66.14 | -0.538% | 1,543 | +59.751% |
| 2025-07-10 | 66.28 | 66.56 | 66.28 | 66.50 | +0.408% | 1,808 | +58.892% |
| 2025-07-09 | 66.57 | 66.57 | 65.57 | 66.23 | +0.463% | 1,151 | +59.539% |
| 2025-07-08 | 66.10 | 66.10 | 65.92 | 65.92 | +0.066% | 1,013 | +60.277% |
| 2025-07-07 | 65.84 | 66.03 | 65.77 | 65.88 | -0.305% | 2,317 | +60.383% |
| 2025-07-03 | 65.30 | 66.08 | 65.30 | 66.08 | +1.784% | 1,334 | +59.894% |
| 2025-07-02 | 64.40 | 64.92 | 64.40 | 64.92 | +0.737% | 888 | +62.747% |
| 2025-07-01 | 64.78 | 64.78 | 64.45 | 64.45 | +0.023% | 870 | +63.947% |
| 2025-06-30 | 64.52 | 64.52 | 64.43 | 64.43 | +0.463% | 2,024 | +63.985% |
| 2025-06-27 | 64.62 | 64.62 | 64.03 | 64.13 | +0.210% | 584 | +64.744% |
| 2025-06-26 | 63.56 | 64.00 | 63.56 | 64.00 | +2.745% | 1,472 | +65.091% |
| 2025-06-25 | 62.45 | 62.45 | 62.29 | 62.29 | +0.292% | 1,322 | +69.623% |
| 2025-06-24 | 62.05 | 62.13 | 62.05 | 62.11 | +0.093% | 1,277 | +70.119% |
| 2025-06-23 | 60.84 | 62.05 | 60.84 | 62.05 | +0.967% | 947 | +70.277% |
| 2025-06-20 | 61.57 | 61.57 | 61.30 | 61.46 | +0.159% | 831 | +71.923% |
| 2025-06-18 | 61.63 | 61.82 | 61.36 | 61.36 | -0.134% | 2,374 | +72.197% |
| 2025-06-17 | 61.38 | 61.44 | 61.38 | 61.44 | +0.100% | 553 | +71.966% |
| 2025-06-16 | 61.30 | 61.38 | 61.30 | 61.38 | +0.283% | 430 | +72.138% |
| 2025-06-13 | 61.72 | 61.72 | 61.14 | 61.21 | -0.011% | 829 | +72.626% |
| 2025-06-12 | 60.88 | 61.21 | 60.88 | 61.21 | +0.158% | 1,023 | +72.607% |
| 2025-06-11 | 60.75 | 61.12 | 60.75 | 61.12 | +0.432% | 395 | +72.880% |
| 2025-06-10 | 61.45 | 61.45 | 60.75 | 60.85 | -1.028% | 1,527 | +73.627% |
| 2025-06-09 | 61.45 | 61.49 | 61.45 | 61.49 | +1.346% | 827 | +71.843% |
| 2025-06-06 | 60.50 | 60.67 | 60.50 | 60.67 | +1.615% | 968 | +74.157% |
| 2025-06-05 | 59.52 | 59.83 | 59.37 | 59.70 | +0.682% | 1,042 | +76.969% |
| 2025-06-04 | 59.24 | 59.34 | 59.24 | 59.30 | +0.132% | 488 | +78.176% |
| 2025-06-03 | 59.30 | 59.30 | 59.12 | 59.22 | +1.458% | 1,441 | +78.411% |
| 2025-06-02 | 58.35 | 58.37 | 58.35 | 58.37 | -0.364% | 600 | +81.012% |
| 2025-05-30 | 58.58 | 58.58 | 58.58 | 58.58 | -0.195% | 323 | +80.354% |
| 2025-05-29 | 58.90 | 58.90 | 58.70 | 58.70 | +0.344% | 988 | +80.003% |
| 2025-05-28 | 59.07 | 59.07 | 58.50 | 58.50 | -0.325% | 496 | +80.622% |
| 2025-05-27 | 57.87 | 58.69 | 57.87 | 58.69 | +3.073% | 921 | +80.035% |
| 2025-05-23 | 57.14 | 57.14 | 56.94 | 56.94 | -0.673% | 657 | +85.567% |
| 2025-05-22 | 57.05 | 57.32 | 56.61 | 57.32 | -0.012% | 1,150 | +84.318% |
| 2025-05-21 | 58.49 | 58.49 | 57.17 | 57.33 | -2.055% | 1,189 | +84.297% |
| 2025-05-20 | 58.53 | 58.62 | 58.43 | 58.53 | -0.116% | 725 | +80.510% |
| 2025-05-19 | 57.80 | 58.60 | 57.80 | 58.60 | +0.066% | 1,001 | +80.300% |
| 2025-05-16 | 58.37 | 58.56 | 58.35 | 58.56 | +0.700% | 597 | +80.419% |
| 2025-05-15 | 57.99 | 58.16 | 57.99 | 58.16 | +1.508% | 503 | +81.683% |
| 2025-05-14 | 57.40 | 57.51 | 57.29 | 57.29 | -0.078% | 694 | +84.423% |
| 2025-05-13 | 57.48 | 57.48 | 57.34 | 57.34 | +1.052% | 712 | +84.280% |
| 2025-05-12 | 56.44 | 56.74 | 56.41 | 56.74 | +2.196% | 1,130 | +86.218% |
| 2025-05-09 | 55.82 | 55.82 | 55.52 | 55.52 | -0.233% | 527 | +90.307% |
| 2025-05-08 | 55.65 | 55.65 | 55.65 | 55.65 | +1.358% | 347 | +89.864% |
| 2025-05-07 | 54.90 | 54.90 | 54.90 | 54.90 | +0.308% | 224 | +92.443% |
| 2025-05-06 | 53.99 | 54.74 | 53.99 | 54.74 | -0.180% | 2,373 | +93.035% |
| 2025-05-05 | 54.83 | 54.83 | 54.83 | 54.83 | -0.384% | 276 | +92.688% |
| 2025-05-02 | 54.63 | 55.05 | 54.63 | 55.05 | +2.172% | 756 | +91.947% |
| 2025-05-01 | 53.88 | 53.88 | 53.88 | 53.88 | +1.439% | 271 | +96.116% |
| 2025-04-30 | 52.52 | 53.11 | 52.24 | 53.11 | -0.467% | 1,076 | +98.939% |
| 2025-04-29 | 53.06 | 53.36 | 53.06 | 53.36 | +0.685% | 804 | +98.010% |
| 2025-04-28 | 52.75 | 53.00 | 52.61 | 53.00 | +0.793% | 633 | +99.367% |
| 2025-04-25 | 52.07 | 52.58 | 52.07 | 52.58 | +0.751% | 870 | +100.947% |
| 2025-04-24 | 51.90 | 52.19 | 51.90 | 52.19 | +3.077% | 394 | +102.457% |
| 2025-04-23 | 50.39 | 50.63 | 50.39 | 50.63 | +2.035% | 664 | +108.687% |
| 2025-04-22 | 49.41 | 49.62 | 49.41 | 49.62 | -0.341% | 488 | +112.935% |
| 2025-04-21 | 50.13 | 50.13 | 49.29 | 49.79 | -2.584% | 1,605 | +112.207% |
| 2025-04-17 | 50.94 | 51.20 | 50.86 | 51.11 | +0.345% | 1,265 | +106.724% |
| 2025-04-16 | 51.08 | 51.13 | 50.51 | 50.93 | -0.924% | 1,548 | +107.438% |
| 2025-04-15 | 51.67 | 51.67 | 51.40 | 51.41 | +0.156% | 1,495 | +105.521% |
| 2025-04-14 | 51.78 | 51.78 | 51.31 | 51.33 | 0.000% | 1,186 | +105.841% |