SFLR
Innovator Equity Managed Floor ETF
stockNYSEETF
Market OpenOct 5, 2026 1:44:30 PM EDT
39.57USD+0.508%(+0.20)144,799
39.52Bid39.57Ask0.05SpreadSFLR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.41 | 39.57 | 39.41 | 39.57 | +0.508% | 144,799 | 0.000% |
| 2026-10-02 | 39.46 | 39.48 | 39.25 | 39.37 | +0.845% | 131,204 | +0.508% |
| 2026-10-01 | 38.96 | 39.28 | 38.85 | 39.04 | +0.231% | 275,986 | +1.358% |
| 2026-09-30 | 39.06 | 39.29 | 38.95 | 38.95 | -0.307% | 269,161 | +1.592% |
| 2026-09-29 | 39.16 | 39.16 | 38.97 | 39.07 | -0.102% | 698,917 | +1.280% |
| 2026-09-28 | 39.40 | 39.40 | 39.08 | 39.11 | -0.458% | 247,658 | +1.176% |
| 2026-09-25 | 39.29 | 39.52 | 39.20 | 39.29 | +0.178% | 180,251 | +0.713% |
| 2026-09-24 | 39.30 | 39.30 | 39.08 | 39.22 | -0.178% | 169,226 | +0.892% |
| 2026-09-23 | 39.57 | 39.57 | 39.20 | 39.29 | -0.431% | 224,044 | +0.713% |
| 2026-09-22 | 39.36 | 39.49 | 38.74 | 39.46 | +0.101% | 289,544 | +0.279% |
| 2026-09-21 | 39.34 | 39.44 | 39.13 | 39.42 | +1.181% | 298,122 | +0.381% |
| 2026-09-18 | 38.86 | 39.02 | 38.80 | 38.96 | -0.077% | 178,257 | +1.566% |
| 2026-09-17 | 38.98 | 38.99 | 38.83 | 38.99 | +1.246% | 210,571 | +1.488% |
| 2026-09-16 | 38.64 | 38.79 | 38.31 | 38.51 | -0.156% | 246,193 | +2.753% |
| 2026-09-15 | 38.59 | 38.74 | 38.55 | 38.57 | -0.439% | 298,378 | +2.593% |
| 2026-09-14 | 38.70 | 38.86 | 38.57 | 38.74 | -0.386% | 337,706 | +2.142% |
| 2026-09-11 | 38.94 | 38.98 | 38.85 | 38.89 | +0.751% | 155,612 | +1.749% |
| 2026-09-10 | 38.60 | 38.66 | 38.51 | 38.60 | -0.541% | 240,081 | +2.513% |
| 2026-09-09 | 38.84 | 38.93 | 38.76 | 38.81 | -0.436% | 181,537 | +1.958% |
| 2026-09-08 | 39.06 | 39.06 | 38.91 | 38.98 | -0.383% | 155,484 | +1.514% |
| 2026-09-04 | 39.10 | 39.16 | 39.03 | 39.13 | -0.153% | 119,210 | +1.124% |
| 2026-09-03 | 38.84 | 39.23 | 38.84 | 39.19 | +0.849% | 161,077 | +0.970% |
| 2026-09-02 | 38.58 | 38.87 | 38.58 | 38.86 | +0.569% | 186,171 | +1.827% |
| 2026-09-01 | 38.89 | 39.48 | 38.00 | 38.64 | -0.719% | 245,842 | +2.407% |
| 2026-08-31 | 38.73 | 38.95 | 38.73 | 38.92 | -0.205% | 210,041 | +1.670% |
| 2026-08-28 | 39.09 | 39.20 | 38.92 | 39.00 | -0.154% | 195,167 | +1.462% |
| 2026-08-27 | 39.11 | 39.11 | 38.85 | 39.06 | +0.618% | 146,670 | +1.306% |
| 2026-08-26 | 38.73 | 38.91 | 38.73 | 38.82 | -0.180% | 183,215 | +1.932% |
| 2026-08-25 | 38.95 | 38.97 | 38.73 | 38.89 | +0.387% | 176,064 | +1.749% |
| 2026-08-24 | 38.95 | 38.95 | 38.71 | 38.74 | -0.232% | 313,241 | +2.142% |
| 2026-08-21 | 38.90 | 38.97 | 38.78 | 38.83 | +0.326% | 218,339 | +1.906% |
| 2026-08-20 | 38.76 | 38.95 | 38.70 | 38.70 | -0.683% | 309,689 | +2.237% |
| 2026-08-19 | 39.12 | 39.18 | 38.97 | 38.97 | 0.000% | 160,189 | +1.540% |
| 2026-08-18 | 39.12 | 39.12 | 38.92 | 38.97 | -0.612% | 150,226 | +1.540% |
| 2026-08-17 | 39.38 | 39.38 | 39.18 | 39.21 | -0.406% | 123,498 | +0.918% |
| 2026-08-14 | 39.42 | 39.42 | 39.20 | 39.37 | +0.306% | 192,630 | +0.508% |
| 2026-08-13 | 39.23 | 39.52 | 38.00 | 39.25 | +0.744% | 197,546 | +0.815% |
| 2026-08-12 | 39.19 | 39.19 | 38.96 | 38.96 | -0.154% | 190,257 | +1.566% |
| 2026-08-11 | 38.89 | 39.07 | 38.45 | 39.02 | 0.000% | 139,610 | +1.410% |
| 2026-08-10 | 39.11 | 39.11 | 38.98 | 39.02 | +0.026% | 110,380 | +1.410% |
| 2026-08-07 | 38.95 | 39.07 | 38.94 | 39.01 | +0.231% | 151,865 | +1.436% |
| 2026-08-06 | 39.08 | 39.08 | 38.92 | 38.92 | -0.013% | 98,705 | +1.670% |
| 2026-08-05 | 39.13 | 39.13 | 38.91 | 38.92 | -0.013% | 162,329 | +1.657% |
| 2026-08-04 | 38.99 | 39.05 | 38.88 | 38.93 | +0.503% | 159,274 | +1.644% |
| 2026-08-03 | 38.52 | 38.78 | 37.51 | 38.73 | +1.004% | 383,635 | +2.156% |
| 2026-07-31 | 38.51 | 38.51 | 38.02 | 38.35 | +0.393% | 178,836 | +3.181% |
| 2026-07-30 | 37.89 | 38.26 | 37.89 | 38.20 | +1.058% | 232,433 | +3.586% |
| 2026-07-29 | 38.29 | 38.29 | 37.69 | 37.80 | -1.047% | 114,513 | +4.683% |
| 2026-07-28 | 38.07 | 38.29 | 38.02 | 38.20 | +0.157% | 270,027 | +3.586% |
| 2026-07-27 | 38.36 | 38.45 | 38.02 | 38.14 | -0.045% | 204,743 | +3.749% |
| 2026-07-24 | 38.28 | 38.39 | 38.09 | 38.16 | -0.268% | 104,885 | +3.702% |
| 2026-07-23 | 38.40 | 38.43 | 38.05 | 38.26 | -0.932% | 123,654 | +3.424% |
| 2026-07-22 | 38.60 | 38.70 | 38.51 | 38.62 | +0.286% | 152,910 | +2.460% |
| 2026-07-21 | 38.54 | 38.60 | 38.41 | 38.51 | +0.575% | 163,932 | +2.753% |
| 2026-07-20 | 38.69 | 38.69 | 38.26 | 38.29 | -0.286% | 163,751 | +3.343% |
| 2026-07-17 | 38.40 | 38.60 | 38.31 | 38.40 | -0.929% | 494,496 | +3.047% |
| 2026-07-16 | 38.81 | 38.92 | 38.62 | 38.76 | -0.309% | 241,249 | +2.090% |
| 2026-07-15 | 38.97 | 39.00 | 38.73 | 38.88 | +0.051% | 207,519 | +1.775% |
| 2026-07-14 | 38.75 | 38.98 | 38.66 | 38.86 | +0.413% | 173,179 | +1.827% |
| 2026-07-13 | 38.74 | 38.88 | 38.65 | 38.70 | -0.412% | 100,498 | +2.248% |
| 2026-07-10 | 38.79 | 38.96 | 38.71 | 38.86 | +0.051% | 183,906 | +1.827% |
| 2026-07-09 | 38.45 | 38.88 | 38.45 | 38.84 | +0.622% | 337,761 | +1.880% |
| 2026-07-08 | 38.58 | 38.70 | 38.34 | 38.60 | -0.284% | 317,123 | +2.513% |
| 2026-07-07 | 38.91 | 38.91 | 38.58 | 38.71 | -0.258% | 368,788 | +2.222% |
| 2026-07-06 | 38.61 | 38.91 | 38.61 | 38.81 | +0.544% | 199,747 | +1.958% |
| 2026-07-02 | 38.81 | 39.00 | 38.38 | 38.60 | -0.026% | 239,313 | +2.513% |
| 2026-07-01 | 38.44 | 38.76 | 38.35 | 38.61 | +0.078% | 388,817 | +2.486% |
| 2026-06-30 | 38.55 | 38.70 | 38.22 | 38.58 | +0.469% | 300,187 | +2.566% |
| 2026-06-29 | 38.09 | 38.48 | 37.91 | 38.40 | +1.159% | 216,047 | +3.047% |
| 2026-06-26 | 37.90 | 38.23 | 37.80 | 37.96 | -0.105% | 230,947 | +4.241% |
| 2026-06-25 | 38.44 | 38.44 | 37.82 | 38.00 | -0.105% | 602,359 | +4.132% |
| 2026-06-24 | 38.20 | 38.36 | 37.95 | 38.04 | -0.131% | 163,222 | +4.022% |
| 2026-06-23 | 38.19 | 38.43 | 37.98 | 38.09 | -0.988% | 186,232 | +3.886% |
| 2026-06-22 | 38.55 | 38.95 | 38.47 | 38.47 | -0.440% | 141,443 | +2.859% |
| 2026-06-18 | 38.80 | 38.85 | 38.40 | 38.64 | +1.125% | 183,843 | +2.407% |
| 2026-06-17 | 38.69 | 38.98 | 38.16 | 38.21 | -1.062% | 182,585 | +3.559% |
| 2026-06-16 | 38.74 | 38.82 | 38.56 | 38.62 | -0.464% | 182,247 | +2.460% |
| 2026-06-15 | 39.13 | 40.12 | 38.65 | 38.80 | +1.464% | 167,329 | +1.985% |
| 2026-06-12 | 38.15 | 38.60 | 38.05 | 38.24 | +0.341% | 158,996 | +3.478% |
| 2026-06-11 | 37.79 | 38.27 | 37.55 | 38.11 | +1.356% | 246,969 | +3.831% |
| 2026-06-10 | 37.99 | 38.18 | 37.59 | 37.60 | -1.493% | 258,309 | +5.239% |
| 2026-06-09 | 38.34 | 38.80 | 37.43 | 38.17 | -0.521% | 374,365 | +3.668% |
| 2026-06-08 | 38.52 | 38.52 | 38.16 | 38.37 | +0.577% | 452,417 | +3.127% |
| 2026-06-05 | 38.63 | 38.76 | 38.05 | 38.15 | -2.455% | 260,824 | +3.722% |
| 2026-06-04 | 38.85 | 39.38 | 38.74 | 39.11 | +0.617% | 217,973 | +1.176% |
| 2026-06-03 | 38.87 | 39.09 | 38.87 | 38.87 | -0.384% | 268,440 | +1.801% |
| 2026-06-02 | 38.84 | 39.11 | 38.84 | 39.02 | +0.154% | 182,846 | +1.410% |
| 2026-06-01 | 38.76 | 39.64 | 38.76 | 38.96 | +0.206% | 372,587 | +1.566% |
| 2026-05-29 | 38.93 | 39.63 | 38.66 | 38.88 | +0.387% | 368,637 | +1.775% |
| 2026-05-28 | 38.49 | 38.80 | 38.49 | 38.73 | +0.337% | 217,297 | +2.169% |
| 2026-05-27 | 38.47 | 38.70 | 38.45 | 38.60 | +0.156% | 208,542 | +2.513% |
| 2026-05-26 | 38.56 | 38.91 | 38.34 | 38.54 | +0.548% | 454,629 | +2.673% |
| 2026-05-22 | 38.22 | 38.45 | 38.22 | 38.33 | +0.419% | 233,495 | +3.235% |
| 2026-05-21 | 37.95 | 38.22 | 37.85 | 38.17 | +0.210% | 399,874 | +3.668% |
| 2026-05-20 | 37.91 | 38.15 | 37.74 | 38.09 | +0.927% | 5,981,485 | +3.886% |
| 2026-05-19 | 37.87 | 37.90 | 37.54 | 37.74 | -0.396% | 268,271 | +4.849% |
| 2026-05-18 | 37.80 | 38.32 | 37.40 | 37.89 | 0.000% | 202,904 | +4.434% |
| 2026-05-15 | 38.05 | 38.05 | 37.78 | 37.89 | -0.525% | 227,402 | +4.434% |
| 2026-05-14 | 37.98 | 38.13 | 37.98 | 38.09 | +0.448% | 177,662 | +3.886% |
| 2026-05-13 | 37.83 | 37.96 | 37.67 | 37.92 | +0.544% | 564,115 | +4.351% |
| 2026-05-12 | 37.46 | 37.77 | 37.01 | 37.72 | +0.066% | 103,572 | +4.918% |
| 2026-05-11 | 37.50 | 37.82 | 37.50 | 37.69 | +0.080% | 195,174 | +4.988% |
| 2026-05-08 | 37.67 | 37.77 | 37.57 | 37.66 | -0.318% | 176,055 | +5.072% |
| 2026-05-07 | 37.64 | 37.78 | 37.41 | 37.78 | +0.599% | 166,598 | +4.738% |
| 2026-05-06 | 37.40 | 37.57 | 37.39 | 37.55 | +0.603% | 169,112 | +5.365% |
| 2026-05-05 | 37.36 | 37.36 | 37.15 | 37.33 | +0.946% | 137,952 | +6.001% |
| 2026-05-04 | 37.00 | 37.15 | 36.92 | 36.98 | -0.108% | 316,741 | +7.004% |
| 2026-05-01 | 36.97 | 37.31 | 36.97 | 37.02 | +0.407% | 399,549 | +6.888% |
| 2026-04-30 | 36.83 | 37.01 | 36.62 | 36.87 | +1.014% | 159,467 | +7.323% |
| 2026-04-29 | 36.51 | 36.66 | 36.50 | 36.50 | -0.382% | 76,599 | +8.411% |
| 2026-04-28 | 36.50 | 36.70 | 36.42 | 36.64 | -0.163% | 97,178 | +7.997% |
| 2026-04-27 | 36.68 | 36.78 | 36.64 | 36.70 | -0.027% | 157,458 | +7.820% |
| 2026-04-24 | 36.54 | 36.72 | 36.51 | 36.71 | +0.465% | 179,638 | +7.791% |
| 2026-04-23 | 36.34 | 36.62 | 36.34 | 36.54 | -0.246% | 197,666 | +8.292% |
| 2026-04-22 | 36.57 | 36.99 | 36.51 | 36.63 | +0.577% | 145,128 | +8.026% |
| 2026-04-21 | 36.49 | 36.59 | 36.36 | 36.42 | -0.383% | 279,380 | +8.649% |
| 2026-04-20 | 36.54 | 36.62 | 36.49 | 36.56 | +0.137% | 165,426 | +8.233% |
| 2026-04-17 | 36.44 | 36.63 | 36.44 | 36.51 | -0.082% | 166,530 | +8.381% |
| 2026-04-16 | 36.58 | 36.58 | 36.45 | 36.54 | +0.055% | 242,195 | +8.292% |
| 2026-04-15 | 36.37 | 36.52 | 36.37 | 36.52 | +0.385% | 155,153 | +8.352% |
| 2026-04-14 | 36.26 | 36.45 | 36.26 | 36.38 | +0.331% | 274,441 | +8.769% |
| 2026-04-13 | 36.20 | 36.33 | 36.17 | 36.26 | +0.083% | 145,647 | +9.129% |
| 2026-04-10 | 36.25 | 36.27 | 36.17 | 36.23 | +0.083% | 135,168 | +9.219% |
| 2026-04-09 | 36.05 | 36.23 | 36.05 | 36.20 | +0.083% | 397,722 | +9.309% |
| 2026-04-08 | 36.42 | 36.47 | 35.54 | 36.17 | +1.005% | 408,097 | +9.400% |
| 2026-04-07 | 35.72 | 35.81 | 35.53 | 35.81 | +0.056% | 225,785 | +10.500% |
| 2026-04-06 | 35.66 | 35.79 | 35.52 | 35.79 | +0.280% | 1,248,071 | +10.562% |
| 2026-04-02 | 35.16 | 35.77 | 35.16 | 35.69 | -0.056% | 238,618 | +10.871% |
| 2026-04-01 | 35.93 | 36.08 | 35.34 | 35.71 | +0.847% | 677,659 | +10.809% |
| 2026-03-31 | 35.19 | 35.50 | 34.87 | 35.41 | +1.578% | 267,346 | +11.748% |
| 2026-03-30 | 35.07 | 35.16 | 34.69 | 34.86 | -0.086% | 239,924 | +13.511% |
| 2026-03-27 | 35.05 | 35.24 | 34.88 | 34.89 | -1.273% | 324,760 | +13.414% |
| 2026-03-26 | 35.70 | 35.74 | 35.31 | 35.34 | -1.174% | 185,991 | +11.969% |
| 2026-03-25 | 35.89 | 35.91 | 35.71 | 35.76 | +0.449% | 491,512 | +10.654% |
| 2026-03-24 | 35.63 | 35.77 | 35.47 | 35.60 | -0.378% | 175,097 | +11.152% |
| 2026-03-23 | 35.83 | 35.96 | 35.66 | 35.73 | +0.776% | 350,854 | +10.732% |
| 2026-03-20 | 35.71 | 36.10 | 35.31 | 35.46 | -0.977% | 235,489 | +11.591% |
| 2026-03-19 | 35.55 | 35.97 | 35.55 | 35.81 | -0.251% | 953,854 | +10.500% |
| 2026-03-18 | 36.14 | 36.27 | 35.90 | 35.90 | -1.102% | 132,697 | +10.223% |
| 2026-03-17 | 36.30 | 36.43 | 36.27 | 36.30 | +0.138% | 200,278 | +9.008% |
| 2026-03-16 | 36.26 | 36.35 | 36.15 | 36.25 | +0.778% | 321,917 | +9.159% |
| 2026-03-13 | 36.12 | 36.51 | 35.92 | 35.97 | -0.277% | 274,351 | +10.008% |
| 2026-03-12 | 36.25 | 36.41 | 36.07 | 36.07 | -1.151% | 148,470 | +9.703% |
| 2026-03-11 | 36.49 | 36.67 | 36.43 | 36.49 | -0.027% | 162,335 | +8.441% |
| 2026-03-10 | 36.58 | 36.78 | 36.44 | 36.50 | -0.436% | 170,162 | +8.411% |
| 2026-03-09 | 36.06 | 36.67 | 36.00 | 36.66 | +0.742% | 231,723 | +7.938% |
| 2026-03-06 | 36.35 | 36.52 | 36.24 | 36.39 | -0.845% | 275,729 | +8.739% |
| 2026-03-05 | 36.78 | 36.86 | 36.43 | 36.70 | -0.407% | 142,596 | +7.820% |
| 2026-03-04 | 36.61 | 37.26 | 36.57 | 36.85 | +0.766% | 200,400 | +7.381% |
| 2026-03-03 | 36.26 | 36.75 | 36.14 | 36.57 | -0.814% | 446,882 | +8.203% |
| 2026-03-02 | 36.00 | 36.97 | 35.60 | 36.87 | +0.054% | 279,235 | +7.323% |
| 2026-02-27 | 36.75 | 37.79 | 36.64 | 36.85 | -0.298% | 345,015 | +7.381% |
| 2026-02-26 | 37.02 | 37.04 | 36.71 | 36.96 | -0.162% | 237,107 | +7.062% |
| 2026-02-25 | 36.91 | 37.17 | 36.80 | 37.02 | +0.380% | 178,426 | +6.888% |
| 2026-02-24 | 36.67 | 36.88 | 36.60 | 36.88 | +0.628% | 217,218 | +7.294% |
| 2026-02-23 | 36.66 | 36.88 | 36.53 | 36.65 | -0.489% | 183,762 | +7.967% |
| 2026-02-20 | 36.55 | 36.92 | 36.55 | 36.83 | +0.245% | 206,337 | +7.440% |
| 2026-02-19 | 36.70 | 36.78 | 36.59 | 36.74 | +0.109% | 214,911 | +7.703% |
| 2026-02-18 | 36.55 | 36.88 | 36.55 | 36.70 | +0.218% | 149,490 | +7.820% |
| 2026-02-17 | 36.41 | 36.72 | 36.28 | 36.62 | +0.329% | 210,049 | +8.056% |
| 2026-02-13 | 36.63 | 36.76 | 36.43 | 36.50 | -0.164% | 142,000 | +8.411% |
| 2026-02-12 | 37.08 | 37.19 | 36.56 | 36.56 | -1.509% | 182,803 | +8.233% |
| 2026-02-11 | 37.34 | 37.55 | 36.95 | 37.12 | -0.081% | 1,527,583 | +6.600% |
| 2026-02-10 | 37.25 | 37.31 | 37.08 | 37.15 | -0.081% | 295,806 | +6.514% |
| 2026-02-09 | 36.86 | 37.24 | 36.81 | 37.18 | +0.351% | 194,181 | +6.428% |
| 2026-02-06 | 36.64 | 37.11 | 36.63 | 37.05 | +1.842% | 341,342 | +6.802% |
| 2026-02-05 | 36.65 | 36.65 | 36.26 | 36.38 | -1.168% | 258,617 | +8.769% |
| 2026-02-04 | 37.09 | 37.09 | 36.64 | 36.81 | -0.271% | 169,341 | +7.498% |
| 2026-02-03 | 37.25 | 37.25 | 36.67 | 36.91 | -0.806% | 442,708 | +7.207% |
| 2026-02-02 | 37.03 | 37.26 | 36.95 | 37.21 | +0.378% | 444,091 | +6.342% |
| 2026-01-30 | 36.85 | 37.17 | 36.85 | 37.07 | -0.108% | 301,752 | +6.744% |
| 2026-01-29 | 37.07 | 37.18 | 36.77 | 37.11 | -0.135% | 255,843 | +6.629% |
| 2026-01-28 | 37.31 | 37.54 | 37.10 | 37.16 | -0.188% | 250,354 | +6.485% |
| 2026-01-27 | 36.96 | 37.34 | 36.96 | 37.23 | +0.256% | 237,589 | +6.285% |
| 2026-01-26 | 36.80 | 37.16 | 36.80 | 37.13 | +0.419% | 173,817 | +6.557% |
| 2026-01-23 | 36.98 | 37.04 | 36.86 | 36.98 | +0.054% | 301,422 | +7.004% |
| 2026-01-22 | 36.90 | 37.12 | 36.87 | 36.96 | +0.435% | 265,152 | +7.062% |
| 2026-01-21 | 36.67 | 36.97 | 36.56 | 36.80 | +0.684% | 318,357 | +7.527% |
| 2026-01-20 | 36.91 | 37.10 | 36.54 | 36.55 | -1.984% | 248,921 | +8.263% |
| 2026-01-16 | 37.32 | 37.32 | 37.09 | 37.29 | +0.107% | 185,872 | +6.114% |
| 2026-01-15 | 37.34 | 37.37 | 37.18 | 37.25 | +0.215% | 136,476 | +6.228% |
| 2026-01-14 | 37.15 | 37.24 | 37.00 | 37.17 | -0.455% | 143,298 | +6.457% |
| 2026-01-13 | 37.43 | 37.43 | 37.21 | 37.34 | -0.160% | 143,968 | +5.972% |
| 2026-01-12 | 37.23 | 37.48 | 37.22 | 37.40 | +0.241% | 128,310 | +5.802% |
| 2026-01-09 | 37.30 | 37.39 | 37.16 | 37.31 | +0.215% | 238,441 | +6.057% |
| 2026-01-08 | 37.21 | 37.25 | 37.12 | 37.23 | 0.000% | 312,792 | +6.285% |
| 2026-01-07 | 37.05 | 37.36 | 37.05 | 37.23 | -0.054% | 514,441 | +6.285% |
| 2026-01-06 | 37.19 | 37.31 | 37.08 | 37.25 | +0.188% | 894,863 | +6.228% |
| 2026-01-05 | 37.14 | 37.45 | 37.05 | 37.18 | +0.704% | 642,042 | +6.428% |
| 2026-01-02 | 37.05 | 37.06 | 36.75 | 36.92 | +0.163% | 268,750 | +7.178% |
| 2025-12-31 | 37.08 | 37.08 | 36.86 | 36.86 | -0.513% | 144,350 | +7.352% |
| 2025-12-30 | 37.09 | 37.12 | 37.01 | 37.05 | -0.027% | 93,849 | +6.802% |
| 2025-12-29 | 36.97 | 37.10 | 36.32 | 37.06 | -0.121% | 151,294 | +6.773% |
| 2025-12-26 | 37.17 | 37.17 | 37.10 | 37.10 | +0.013% | 95,256 | +6.643% |
| 2025-12-24 | 36.97 | 37.15 | 36.97 | 37.10 | +0.243% | 77,816 | +6.658% |
| 2025-12-23 | 36.81 | 37.10 | 36.81 | 37.01 | +0.217% | 387,748 | +6.917% |
| 2025-12-22 | 36.93 | 36.98 | 36.81 | 36.93 | +0.563% | 157,176 | +7.149% |
| 2025-12-19 | 36.47 | 36.86 | 36.47 | 36.72 | +0.695% | 106,053 | +7.752% |
| 2025-12-18 | 36.45 | 36.99 | 36.40 | 36.47 | +0.635% | 99,589 | +8.500% |
| 2025-12-17 | 36.76 | 36.76 | 36.20 | 36.24 | -0.984% | 136,369 | +9.189% |
| 2025-12-16 | 36.71 | 36.71 | 36.37 | 36.60 | 0.000% | 160,430 | +8.115% |
| 2025-12-15 | 37.03 | 37.03 | 36.53 | 36.60 | -0.327% | 204,626 | +8.115% |
| 2025-12-12 | 37.14 | 37.14 | 36.63 | 36.72 | -0.998% | 133,455 | +7.761% |
| 2025-12-11 | 37.06 | 37.10 | 36.75 | 37.09 | +0.325% | 138,858 | +6.686% |
| 2025-12-10 | 36.93 | 37.34 | 36.71 | 36.97 | +0.407% | 151,397 | +7.033% |
| 2025-12-09 | 36.88 | 36.91 | 36.75 | 36.82 | -0.054% | 210,116 | +7.469% |
| 2025-12-08 | 37.04 | 37.04 | 36.72 | 36.84 | -0.081% | 231,056 | +7.410% |
| 2025-12-05 | 36.93 | 37.15 | 36.80 | 36.87 | +0.109% | 181,641 | +7.323% |
| 2025-12-04 | 36.91 | 36.91 | 36.69 | 36.83 | +0.082% | 105,261 | +7.440% |
| 2025-12-03 | 36.65 | 36.83 | 36.63 | 36.80 | +0.272% | 108,621 | +7.527% |
| 2025-12-02 | 36.88 | 36.88 | 36.62 | 36.70 | +0.136% | 175,121 | +7.820% |
| 2025-12-01 | 36.39 | 37.06 | 36.26 | 36.65 | -0.163% | 112,171 | +7.967% |
| 2025-11-28 | 36.43 | 36.74 | 36.28 | 36.71 | +0.164% | 42,980 | +7.791% |
| 2025-11-26 | 36.67 | 36.79 | 36.39 | 36.65 | +0.494% | 140,632 | +7.967% |
| 2025-11-25 | 36.02 | 36.50 | 36.02 | 36.47 | +0.635% | 159,214 | +8.500% |
| 2025-11-24 | 35.81 | 36.24 | 35.81 | 36.24 | +1.884% | 242,538 | +9.189% |
| 2025-11-21 | 35.43 | 36.01 | 35.41 | 35.57 | +0.339% | 152,413 | +11.245% |
| 2025-11-20 | 36.40 | 36.73 | 35.43 | 35.45 | -1.363% | 323,209 | +11.622% |
| 2025-11-19 | 36.01 | 36.13 | 35.77 | 35.94 | +0.279% | 119,390 | +10.100% |
| 2025-11-18 | 36.03 | 36.04 | 35.65 | 35.84 | -0.720% | 182,585 | +10.407% |
| 2025-11-17 | 36.03 | 36.38 | 35.91 | 36.10 | -0.715% | 152,634 | +9.612% |
| 2025-11-14 | 35.88 | 36.53 | 35.88 | 36.36 | -0.110% | 183,677 | +8.828% |
| 2025-11-13 | 36.83 | 36.83 | 36.30 | 36.40 | -1.382% | 166,267 | +8.709% |
| 2025-11-12 | 37.01 | 37.01 | 36.78 | 36.91 | +0.054% | 242,126 | +7.207% |
| 2025-11-11 | 36.76 | 37.20 | 36.67 | 36.89 | +0.217% | 90,649 | +7.265% |
| 2025-11-10 | 36.64 | 36.96 | 36.36 | 36.81 | +1.126% | 243,215 | +7.498% |
| 2025-11-07 | 36.26 | 36.48 | 35.86 | 36.40 | +0.331% | 216,451 | +8.709% |
| 2025-11-06 | 36.55 | 36.57 | 36.23 | 36.28 | -1.064% | 191,735 | +9.068% |
| 2025-11-05 | 36.45 | 36.79 | 36.45 | 36.67 | +0.205% | 138,196 | +7.908% |
| 2025-11-04 | 36.73 | 36.79 | 36.55 | 36.59 | -0.853% | 163,781 | +8.130% |
| 2025-11-03 | 37.00 | 37.00 | 36.78 | 36.91 | +0.163% | 352,528 | +7.207% |
| 2025-10-31 | 36.79 | 36.91 | 36.73 | 36.85 | +0.491% | 183,364 | +7.381% |
| 2025-10-30 | 36.61 | 36.84 | 36.60 | 36.67 | -0.163% | 576,679 | +7.908% |
| 2025-10-29 | 36.85 | 36.85 | 36.64 | 36.73 | 0.000% | 116,948 | +7.732% |
| 2025-10-28 | 36.82 | 36.82 | 36.66 | 36.73 | +0.136% | 157,169 | +7.732% |
| 2025-10-27 | 36.76 | 36.80 | 36.59 | 36.68 | +0.493% | 366,662 | +7.879% |
| 2025-10-24 | 36.49 | 36.55 | 36.43 | 36.50 | +0.496% | 191,147 | +8.411% |
| 2025-10-23 | 36.19 | 36.35 | 36.15 | 36.32 | +0.498% | 200,075 | +8.948% |
| 2025-10-22 | 36.38 | 36.38 | 35.96 | 36.14 | -0.537% | 437,181 | +9.491% |
| 2025-10-21 | 36.31 | 36.37 | 36.22 | 36.34 | +0.234% | 221,917 | +8.903% |
| 2025-10-20 | 36.01 | 36.42 | 36.01 | 36.25 | +0.694% | 119,796 | +9.159% |
| 2025-10-17 | 35.83 | 36.09 | 35.72 | 36.00 | +0.390% | 337,162 | +9.917% |
| 2025-10-16 | 36.00 | 36.14 | 35.71 | 35.86 | -0.444% | 203,784 | +10.346% |
| 2025-10-15 | 36.00 | 36.32 | 35.79 | 36.02 | +0.404% | 271,851 | +9.856% |
| 2025-10-14 | 35.72 | 36.20 | 35.48 | 35.88 | -0.189% | 95,754 | +10.300% |
| 2025-10-13 | 35.72 | 35.98 | 35.72 | 35.94 | +1.191% | 104,161 | +10.091% |
| 2025-10-10 | 36.35 | 36.41 | 35.50 | 35.52 | -2.095% | 287,803 | +11.402% |
| 2025-10-09 | 36.38 | 36.41 | 36.14 | 36.28 | -0.110% | 78,085 | +9.068% |
| 2025-10-08 | 36.13 | 36.40 | 36.13 | 36.32 | +0.442% | 98,794 | +8.948% |
| 2025-10-07 | 36.15 | 36.29 | 36.08 | 36.16 | -0.303% | 118,978 | +9.430% |
| 2025-10-06 | 36.17 | 36.31 | 36.14 | 36.27 | +0.398% | 82,160 | +9.098% |
| 2025-10-03 | 36.21 | 36.26 | 36.09 | 36.13 | -0.066% | 123,314 | +9.532% |
| 2025-10-02 | 36.21 | 36.21 | 36.02 | 36.15 | +0.139% | 1,883,447 | +9.461% |
| 2025-10-01 | 35.94 | 36.22 | 35.85 | 36.10 | +0.194% | 84,198 | +9.612% |
| 2025-09-30 | 35.94 | 36.08 | 35.78 | 36.03 | +0.446% | 105,772 | +9.825% |
| 2025-09-29 | 35.90 | 36.03 | 35.84 | 35.87 | +0.042% | 227,935 | +10.315% |
| 2025-09-26 | 35.82 | 36.02 | 35.67 | 35.85 | +0.490% | 139,008 | +10.361% |
| 2025-09-25 | 35.53 | 35.76 | 35.44 | 35.68 | -0.433% | 126,109 | +10.902% |
| 2025-09-24 | 36.07 | 36.07 | 35.77 | 35.84 | -0.070% | 137,840 | +10.423% |
| 2025-09-23 | 36.08 | 36.08 | 35.83 | 35.86 | -0.389% | 421,596 | +10.346% |
| 2025-09-22 | 35.94 | 36.02 | 35.83 | 36.00 | +0.418% | 102,185 | +9.917% |
| 2025-09-19 | 35.70 | 35.89 | 35.70 | 35.85 | +0.140% | 66,295 | +10.377% |
| 2025-09-18 | 35.83 | 35.83 | 35.68 | 35.80 | +0.393% | 269,712 | +10.531% |
| 2025-09-17 | 35.72 | 35.72 | 35.50 | 35.66 | -0.140% | 1,846,906 | +10.965% |
| 2025-09-16 | 35.72 | 35.73 | 35.62 | 35.71 | 0.000% | 172,830 | +10.809% |
| 2025-09-15 | 35.69 | 35.83 | 35.44 | 35.71 | +0.281% | 91,646 | +10.809% |
| 2025-09-12 | 35.61 | 35.66 | 35.55 | 35.61 | +0.028% | 60,787 | +11.120% |
| 2025-09-11 | 35.64 | 35.64 | 35.42 | 35.60 | +0.367% | 96,955 | +11.152% |
| 2025-09-10 | 35.44 | 35.57 | 35.37 | 35.47 | +0.246% | 65,174 | +11.559% |
| 2025-09-09 | 35.38 | 35.40 | 35.26 | 35.38 | +0.235% | 185,862 | +11.833% |
| 2025-09-08 | 35.32 | 35.35 | 35.23 | 35.30 | +0.370% | 75,672 | +12.096% |
| 2025-09-05 | 35.30 | 35.48 | 35.03 | 35.17 | -0.425% | 153,101 | +12.511% |
| 2025-09-04 | 35.03 | 35.37 | 35.03 | 35.32 | +0.684% | 85,423 | +12.033% |
| 2025-09-03 | 34.99 | 35.10 | 34.92 | 35.08 | +0.487% | 53,839 | +12.799% |
| 2025-09-02 | 34.68 | 34.96 | 34.66 | 34.91 | -0.541% | 110,432 | +13.349% |
| 2025-08-29 | 35.17 | 35.22 | 35.05 | 35.10 | -0.426% | 93,498 | +12.735% |
| 2025-08-28 | 35.16 | 35.38 | 35.16 | 35.25 | +0.142% | 412,743 | +12.255% |
| 2025-08-27 | 35.04 | 35.23 | 35.04 | 35.20 | +0.171% | 95,592 | +12.415% |
| 2025-08-26 | 35.02 | 35.15 | 34.94 | 35.14 | +0.429% | 99,286 | +12.607% |
| 2025-08-25 | 35.07 | 35.09 | 34.98 | 34.99 | -0.217% | 49,503 | +13.089% |
| 2025-08-22 | 34.64 | 35.19 | 34.62 | 35.07 | +1.288% | 70,215 | +12.844% |
| 2025-08-21 | 34.75 | 34.75 | 34.51 | 34.62 | -0.374% | 146,969 | +14.298% |
| 2025-08-20 | 34.80 | 34.80 | 34.46 | 34.75 | -0.115% | 189,589 | +13.871% |
| 2025-08-19 | 35.03 | 35.09 | 34.71 | 34.79 | -0.446% | 133,747 | +13.740% |
| 2025-08-18 | 35.01 | 35.01 | 34.90 | 34.95 | -0.126% | 2,085,282 | +13.232% |
| 2025-08-15 | 35.08 | 35.56 | 34.89 | 34.99 | -0.029% | 78,350 | +13.089% |
| 2025-08-14 | 35.07 | 35.07 | 34.87 | 35.00 | +0.086% | 108,607 | +13.057% |
| 2025-08-13 | 34.92 | 35.02 | 34.89 | 34.97 | +0.143% | 245,588 | +13.154% |
| 2025-08-12 | 34.80 | 35.62 | 34.69 | 34.92 | +1.012% | 97,474 | +13.316% |
| 2025-08-11 | 34.65 | 34.74 | 34.57 | 34.57 | -0.346% | 102,458 | +14.463% |
| 2025-08-08 | 34.58 | 34.72 | 34.54 | 34.69 | +0.726% | 105,165 | +14.067% |
| 2025-08-07 | 34.69 | 34.69 | 34.32 | 34.44 | +0.029% | 89,107 | +14.895% |
| 2025-08-06 | 34.21 | 34.52 | 34.21 | 34.43 | +0.511% | 106,440 | +14.929% |
| 2025-08-05 | 34.35 | 34.47 | 33.89 | 34.26 | -0.508% | 77,840 | +15.516% |
| 2025-08-04 | 34.07 | 34.43 | 34.07 | 34.43 | +1.384% | 111,055 | +14.929% |
| 2025-08-01 | 34.05 | 34.10 | 33.49 | 33.96 | -1.222% | 95,620 | +16.519% |
| 2025-07-31 | 34.79 | 34.79 | 34.34 | 34.38 | -0.203% | 186,994 | +15.096% |
| 2025-07-30 | 34.48 | 34.59 | 34.34 | 34.45 | -0.188% | 97,120 | +14.862% |
| 2025-07-29 | 34.68 | 34.68 | 34.45 | 34.52 | -0.246% | 98,204 | +14.646% |
| 2025-07-28 | 34.64 | 34.65 | 34.49 | 34.60 | +0.145% | 78,966 | +14.364% |
| 2025-07-25 | 34.32 | 34.75 | 33.87 | 34.55 | +0.465% | 83,960 | +14.530% |
| 2025-07-24 | 34.39 | 34.58 | 33.92 | 34.39 | +0.204% | 144,452 | +15.063% |
| 2025-07-23 | 34.18 | 34.42 | 34.18 | 34.32 | +0.882% | 89,206 | +15.297% |
| 2025-07-22 | 34.17 | 34.24 | 34.02 | 34.02 | -0.613% | 126,544 | +16.314% |
| 2025-07-21 | 34.13 | 34.34 | 34.13 | 34.23 | +0.176% | 126,030 | +15.600% |
| 2025-07-18 | 34.14 | 34.21 | 34.06 | 34.17 | +0.235% | 167,471 | +15.803% |
| 2025-07-17 | 34.03 | 34.18 | 33.94 | 34.09 | +0.412% | 110,399 | +16.075% |
| 2025-07-16 | 33.86 | 34.01 | 33.69 | 33.95 | +0.414% | 79,075 | +16.554% |
| 2025-07-15 | 34.06 | 34.06 | 33.81 | 33.81 | -0.265% | 233,545 | +17.036% |
| 2025-07-14 | 33.80 | 33.98 | 33.80 | 33.90 | +0.030% | 107,402 | +16.726% |
| 2025-07-11 | 33.73 | 33.92 | 33.73 | 33.89 | -0.118% | 226,889 | +16.760% |
| 2025-07-10 | 33.67 | 33.96 | 33.67 | 33.93 | +0.251% | 143,416 | +16.622% |
| 2025-07-09 | 33.63 | 33.85 | 33.63 | 33.84 | +0.430% | 104,857 | +16.915% |
| 2025-07-08 | 33.71 | 33.79 | 33.65 | 33.70 | +0.089% | 191,039 | +17.418% |
| 2025-07-07 | 33.67 | 33.80 | 33.62 | 33.67 | -0.222% | 180,814 | +17.523% |
| 2025-07-03 | 33.74 | 33.78 | 33.64 | 33.74 | +0.342% | 39,450 | +17.262% |
| 2025-07-02 | 33.61 | 33.72 | 33.09 | 33.63 | +0.089% | 131,118 | +17.663% |
| 2025-07-01 | 33.53 | 33.73 | 33.53 | 33.60 | +0.089% | 139,027 | +17.768% |
| 2025-06-30 | 33.68 | 33.68 | 33.54 | 33.57 | -0.112% | 111,594 | +17.873% |
| 2025-06-27 | 33.65 | 33.65 | 33.51 | 33.61 | +0.202% | 207,312 | +17.741% |
| 2025-06-26 | 33.37 | 33.70 | 33.09 | 33.54 | +0.630% | 80,677 | +17.979% |
| 2025-06-25 | 33.55 | 33.55 | 33.31 | 33.33 | +0.060% | 132,710 | +18.722% |
| 2025-06-24 | 33.12 | 33.49 | 33.12 | 33.31 | +0.543% | 113,162 | +18.793% |
| 2025-06-23 | 32.75 | 33.15 | 32.75 | 33.13 | +0.791% | 113,807 | +19.439% |
| 2025-06-20 | 33.18 | 33.18 | 32.77 | 32.87 | -0.152% | 69,102 | +20.383% |
| 2025-06-18 | 33.01 | 33.06 | 32.82 | 32.92 | +0.213% | 88,719 | +20.200% |
| 2025-06-17 | 33.06 | 33.06 | 32.82 | 32.85 | -0.515% | 108,416 | +20.457% |
| 2025-06-16 | 33.02 | 33.19 | 32.99 | 33.02 | +0.563% | 176,514 | +19.836% |
| 2025-06-13 | 32.86 | 33.02 | 32.74 | 32.84 | -0.560% | 134,232 | +20.512% |
| 2025-06-12 | 32.87 | 33.09 | 32.87 | 33.02 | +0.273% | 89,661 | +19.836% |
| 2025-06-11 | 33.15 | 33.15 | 32.89 | 32.93 | -0.121% | 51,547 | +20.164% |
| 2025-06-10 | 32.99 | 33.04 | 32.86 | 32.97 | +0.228% | 80,342 | +20.018% |
| 2025-06-09 | 33.00 | 33.00 | 32.83 | 32.90 | +0.046% | 75,642 | +20.292% |
| 2025-06-06 | 32.92 | 32.95 | 32.78 | 32.88 | +0.874% | 98,675 | +20.347% |
| 2025-06-05 | 32.72 | 32.82 | 32.49 | 32.59 | -0.443% | 151,410 | +21.399% |
| 2025-06-04 | 32.78 | 32.79 | 32.68 | 32.74 | +0.245% | 299,928 | +20.861% |
| 2025-06-03 | 32.51 | 32.73 | 32.51 | 32.66 | +0.246% | 87,487 | +21.157% |
| 2025-06-02 | 32.48 | 32.59 | 32.34 | 32.58 | +0.432% | 83,686 | +21.455% |
| 2025-05-30 | 32.31 | 32.49 | 32.15 | 32.44 | +0.247% | 65,706 | +21.979% |
| 2025-05-29 | 32.59 | 32.59 | 32.21 | 32.36 | +0.217% | 124,298 | +22.281% |
| 2025-05-28 | 32.37 | 32.58 | 32.26 | 32.29 | -0.432% | 128,305 | +22.546% |
| 2025-05-27 | 32.24 | 32.43 | 32.20 | 32.43 | +1.630% | 83,163 | +22.017% |
| 2025-05-23 | 31.87 | 32.04 | 31.82 | 31.91 | -0.530% | 86,646 | +24.005% |
| 2025-05-22 | 32.00 | 32.23 | 32.00 | 32.08 | +0.156% | 217,035 | +23.348% |
| 2025-05-21 | 32.08 | 32.29 | 32.00 | 32.03 | -0.590% | 141,077 | +23.540% |
| 2025-05-20 | 32.20 | 32.41 | 32.18 | 32.22 | -0.371% | 115,751 | +22.812% |
| 2025-05-19 | 32.29 | 32.34 | 32.14 | 32.34 | +0.031% | 150,419 | +22.356% |
| 2025-05-16 | 32.39 | 32.39 | 32.23 | 32.33 | +0.779% | 314,800 | +22.394% |
| 2025-05-15 | 32.19 | 32.27 | 32.08 | 32.08 | -0.311% | 196,307 | +23.348% |
| 2025-05-14 | 32.14 | 32.19 | 32.10 | 32.18 | +0.249% | 89,215 | +22.965% |
| 2025-05-13 | 31.99 | 32.17 | 31.99 | 32.10 | +0.344% | 355,151 | +23.271% |
| 2025-05-12 | 32.18 | 32.30 | 31.75 | 31.99 | +0.851% | 254,801 | +23.695% |
| 2025-05-09 | 31.81 | 31.82 | 31.63 | 31.72 | 0.000% | 295,647 | +24.748% |
| 2025-05-08 | 31.88 | 32.47 | 31.63 | 31.72 | +0.285% | 103,777 | +24.748% |
| 2025-05-07 | 31.47 | 31.71 | 31.43 | 31.63 | +0.540% | 64,555 | +25.103% |
| 2025-05-06 | 31.53 | 31.78 | 31.29 | 31.46 | -0.569% | 103,685 | +25.779% |
| 2025-05-05 | 31.62 | 31.69 | 31.48 | 31.64 | -0.126% | 173,535 | +25.063% |
| 2025-05-02 | 31.59 | 31.79 | 31.59 | 31.68 | +0.317% | 246,877 | +24.905% |
| 2025-05-01 | 31.64 | 31.79 | 31.51 | 31.58 | +0.222% | 135,450 | +25.301% |
| 2025-04-30 | 31.45 | 31.52 | 31.12 | 31.51 | +0.223% | 325,250 | +25.579% |
| 2025-04-29 | 31.35 | 31.46 | 31.30 | 31.44 | +0.159% | 92,634 | +25.859% |
| 2025-04-28 | 31.28 | 31.40 | 31.16 | 31.39 | +0.128% | 69,014 | +26.059% |
| 2025-04-25 | 31.34 | 31.35 | 31.12 | 31.35 | +0.352% | 114,608 | +26.220% |
| 2025-04-24 | 30.87 | 31.24 | 30.87 | 31.24 | +1.100% | 104,136 | +26.665% |
| 2025-04-23 | 30.97 | 31.16 | 30.81 | 30.90 | +0.849% | 96,478 | +28.058% |
| 2025-04-22 | 30.41 | 30.69 | 30.41 | 30.64 | +1.289% | 84,713 | +29.145% |
| 2025-04-21 | 30.55 | 30.55 | 30.06 | 30.25 | -1.047% | 174,849 | +30.810% |
| 2025-04-17 | 30.74 | 30.75 | 30.48 | 30.57 | -0.228% | 91,562 | +29.441% |
| 2025-04-16 | 30.77 | 30.89 | 30.42 | 30.64 | -0.970% | 748,731 | +29.145% |
| 2025-04-15 | 30.96 | 31.02 | 30.90 | 30.94 | 0.000% | 299,252 | +27.893% |