SFY
SoFi Select 500 ETF
stockNYSEETF
At CloseOct 2, 2026 3:01:27 PM EDT
155.13USD+0.746%(+1.15)33,947
Pre-marketOct 2, 2026 8:46:30 AM EDT
149.94USD-2.625%(-4.04)
SFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 155.66 | 156.06 | 155.03 | 155.13 | +0.746% | 33,947 | 0.000% |
| 2026-10-01 | 153.96 | 154.19 | 152.97 | 153.98 | +0.222% | 18,727 | +0.746% |
| 2026-09-30 | 154.29 | 154.64 | 153.64 | 153.64 | +0.007% | 10,257 | +0.969% |
| 2026-09-29 | 154.38 | 154.38 | 153.51 | 153.63 | -0.029% | 7,133 | +0.976% |
| 2026-09-28 | 154.41 | 154.61 | 153.32 | 153.67 | -0.796% | 18,409 | +0.947% |
| 2026-09-25 | 154.69 | 154.98 | 154.28 | 154.91 | +0.381% | 10,356 | +0.144% |
| 2026-09-24 | 153.17 | 154.43 | 153.17 | 154.32 | +0.084% | 12,230 | +0.525% |
| 2026-09-23 | 155.50 | 155.50 | 153.93 | 154.19 | -0.893% | 10,815 | +0.610% |
| 2026-09-22 | 155.01 | 155.88 | 155.01 | 155.58 | +0.283% | 15,549 | -0.289% |
| 2026-09-21 | 153.28 | 155.20 | 153.28 | 155.14 | +1.979% | 15,011 | -0.007% |
| 2026-09-18 | 151.76 | 152.16 | 151.36 | 152.13 | +0.323% | 8,640 | +1.972% |
| 2026-09-17 | 151.45 | 151.68 | 151.17 | 151.64 | +1.595% | 9,453 | +2.302% |
| 2026-09-16 | 150.11 | 150.65 | 148.80 | 149.26 | -0.180% | 12,398 | +3.933% |
| 2026-09-15 | 150.22 | 150.34 | 149.44 | 149.53 | -0.440% | 11,326 | +3.746% |
| 2026-09-14 | 149.82 | 150.70 | 149.49 | 150.19 | -0.878% | 11,400 | +3.289% |
| 2026-09-11 | 152.00 | 152.00 | 151.52 | 151.52 | +0.758% | 8,465 | +2.383% |
| 2026-09-10 | 150.73 | 150.85 | 150.35 | 150.38 | -1.027% | 13,396 | +3.159% |
| 2026-09-09 | 152.19 | 152.41 | 151.93 | 151.94 | -0.393% | 13,095 | +2.100% |
| 2026-09-08 | 153.71 | 153.94 | 152.44 | 152.54 | -0.651% | 18,395 | +1.698% |
| 2026-09-04 | 153.62 | 153.99 | 153.21 | 153.54 | -0.023% | 9,950 | +1.036% |
| 2026-09-03 | 152.43 | 153.71 | 152.31 | 153.58 | +1.246% | 14,850 | +1.012% |
| 2026-09-02 | 150.93 | 151.95 | 150.89 | 151.69 | +0.665% | 15,759 | +2.271% |
| 2026-09-01 | 151.09 | 151.41 | 150.68 | 150.68 | -1.081% | 12,715 | +2.951% |
| 2026-08-31 | 151.99 | 152.35 | 151.69 | 152.33 | -0.020% | 18,222 | +1.838% |
| 2026-08-28 | 153.60 | 153.60 | 152.28 | 152.36 | -0.833% | 11,278 | +1.818% |
| 2026-08-27 | 152.73 | 153.76 | 152.65 | 153.64 | +1.580% | 12,925 | +0.970% |
| 2026-08-26 | 151.06 | 151.44 | 150.95 | 151.25 | -0.093% | 8,005 | +2.565% |
| 2026-08-25 | 151.32 | 151.64 | 150.93 | 151.39 | +0.578% | 16,363 | +2.470% |
| 2026-08-24 | 151.44 | 151.63 | 150.27 | 150.52 | -0.830% | 12,684 | +3.063% |
| 2026-08-21 | 152.04 | 152.04 | 151.47 | 151.78 | +0.425% | 9,635 | +2.207% |
| 2026-08-20 | 151.86 | 152.19 | 151.12 | 151.14 | -0.718% | 17,454 | +2.642% |
| 2026-08-19 | 153.04 | 153.18 | 152.10 | 152.23 | +0.011% | 14,585 | +1.905% |
| 2026-08-18 | 152.75 | 152.97 | 152.18 | 152.21 | -1.238% | 18,252 | +1.917% |
| 2026-08-17 | 154.86 | 155.06 | 154.12 | 154.12 | -0.336% | 14,769 | +0.655% |
| 2026-08-14 | 155.39 | 155.39 | 154.47 | 154.64 | -0.287% | 22,581 | +0.317% |
| 2026-08-13 | 154.22 | 155.37 | 154.22 | 155.09 | +0.873% | 38,309 | +0.029% |
| 2026-08-12 | 154.01 | 154.01 | 153.69 | 153.74 | +0.670% | 15,576 | +0.902% |
| 2026-08-11 | 153.76 | 153.76 | 152.38 | 152.72 | -0.216% | 12,435 | +1.578% |
| 2026-08-10 | 153.33 | 153.72 | 152.94 | 153.05 | -0.249% | 14,185 | +1.359% |
| 2026-08-07 | 152.96 | 153.43 | 152.85 | 153.43 | +0.990% | 7,437 | +1.107% |
| 2026-08-06 | 151.97 | 152.80 | 151.89 | 151.93 | -0.199% | 11,227 | +2.108% |
| 2026-08-05 | 153.10 | 153.43 | 152.23 | 152.23 | +0.070% | 27,059 | +1.905% |
| 2026-08-04 | 149.75 | 152.43 | 149.75 | 152.12 | +2.512% | 16,561 | +1.976% |
| 2026-08-03 | 145.98 | 148.54 | 145.98 | 148.40 | +1.809% | 15,565 | +4.538% |
| 2026-07-31 | 146.06 | 146.18 | 144.17 | 145.76 | +0.703% | 8,699 | +6.428% |
| 2026-07-30 | 143.22 | 144.85 | 143.22 | 144.74 | +2.239% | 10,918 | +7.176% |
| 2026-07-29 | 144.05 | 144.39 | 141.57 | 141.57 | -1.896% | 9,236 | +9.576% |
| 2026-07-28 | 143.90 | 144.61 | 143.03 | 144.31 | -0.131% | 9,824 | +7.498% |
| 2026-07-27 | 146.60 | 146.60 | 143.86 | 144.50 | -0.427% | 13,373 | +7.356% |
| 2026-07-24 | 145.81 | 146.52 | 145.06 | 145.12 | -0.501% | 10,319 | +6.898% |
| 2026-07-23 | 145.95 | 146.42 | 145.19 | 145.85 | -1.125% | 8,749 | +6.363% |
| 2026-07-22 | 146.88 | 148.24 | 146.88 | 147.51 | -0.117% | 9,112 | +5.166% |
| 2026-07-21 | 147.01 | 147.69 | 146.64 | 147.68 | +1.431% | 11,647 | +5.042% |
| 2026-07-20 | 146.67 | 147.28 | 145.59 | 145.60 | -0.195% | 61,466 | +6.545% |
| 2026-07-17 | 145.15 | 146.56 | 144.53 | 145.88 | -0.945% | 10,519 | +6.337% |
| 2026-07-16 | 148.28 | 148.28 | 147.28 | 147.28 | -1.148% | 9,407 | +5.333% |
| 2026-07-15 | 149.45 | 149.45 | 147.55 | 148.99 | -0.041% | 11,042 | +4.123% |
| 2026-07-14 | 148.71 | 149.26 | 148.06 | 149.05 | +0.954% | 16,010 | +4.081% |
| 2026-07-13 | 148.85 | 148.97 | 147.64 | 147.64 | -1.350% | 18,051 | +5.073% |
| 2026-07-10 | 148.92 | 149.66 | 148.46 | 149.66 | +0.510% | 10,794 | +3.655% |
| 2026-07-09 | 148.33 | 149.13 | 147.75 | 148.90 | +0.914% | 13,805 | +4.184% |
| 2026-07-08 | 146.41 | 147.55 | 146.23 | 147.55 | +0.164% | 16,006 | +5.136% |
| 2026-07-07 | 147.42 | 147.71 | 146.35 | 147.31 | -0.641% | 21,294 | +5.309% |
| 2026-07-06 | 147.73 | 148.65 | 147.73 | 148.26 | +0.974% | 20,821 | +4.634% |
| 2026-07-02 | 148.17 | 149.02 | 145.91 | 146.83 | -0.633% | 20,606 | +5.653% |
| 2026-07-01 | 147.93 | 148.44 | 147.73 | 147.76 | -0.742% | 14,487 | +4.984% |
| 2026-06-30 | 147.45 | 148.99 | 147.45 | 148.87 | +1.258% | 18,550 | +4.205% |
| 2026-06-29 | 146.20 | 147.15 | 144.52 | 147.02 | +1.100% | 26,932 | +5.516% |
| 2026-06-26 | 145.06 | 146.63 | 145.06 | 145.42 | -0.635% | 26,016 | +6.677% |
| 2026-06-25 | 147.73 | 147.73 | 146.01 | 146.35 | +0.288% | 17,610 | +5.999% |
| 2026-06-24 | 146.57 | 147.29 | 145.46 | 145.93 | -0.298% | 23,432 | +6.304% |
| 2026-06-23 | 146.38 | 147.81 | 146.37 | 146.37 | -2.168% | 25,052 | +5.987% |
| 2026-06-22 | 150.24 | 150.78 | 149.27 | 149.61 | -0.180% | 20,673 | +3.690% |
| 2026-06-18 | 149.67 | 149.90 | 148.99 | 149.88 | +1.682% | 12,042 | +3.503% |
| 2026-06-17 | 149.44 | 149.54 | 147.25 | 147.40 | -1.041% | 40,175 | +5.244% |
| 2026-06-16 | 150.64 | 150.64 | 148.91 | 148.95 | -1.194% | 17,010 | +4.149% |
| 2026-06-15 | 149.90 | 150.97 | 149.90 | 150.75 | +2.391% | 19,418 | +2.905% |
| 2026-06-12 | 147.10 | 147.87 | 145.93 | 147.23 | +0.402% | 21,079 | +5.366% |
| 2026-06-11 | 144.15 | 146.92 | 143.71 | 146.64 | +2.234% | 24,159 | +5.790% |
| 2026-06-10 | 145.04 | 146.11 | 143.44 | 143.44 | -1.965% | 15,119 | +8.154% |
| 2026-06-09 | 148.10 | 148.47 | 142.88 | 146.31 | -0.490% | 24,703 | +6.028% |
| 2026-06-08 | 147.83 | 148.08 | 146.87 | 147.03 | +0.788% | 32,409 | +5.509% |
| 2026-06-05 | 150.06 | 150.15 | 145.78 | 145.88 | -3.808% | 18,085 | +6.341% |
| 2026-06-04 | 150.09 | 152.03 | 149.78 | 151.66 | +0.215% | 16,213 | +2.291% |
| 2026-06-03 | 152.92 | 152.92 | 151.20 | 151.33 | -1.029% | 20,110 | +2.511% |
| 2026-06-02 | 152.79 | 153.12 | 152.53 | 152.90 | +0.297% | 22,559 | +1.456% |
| 2026-06-01 | 150.90 | 152.71 | 150.90 | 152.45 | +1.037% | 31,662 | +1.758% |
| 2026-05-29 | 150.53 | 151.27 | 150.52 | 150.89 | +0.524% | 15,981 | +2.813% |
| 2026-05-28 | 148.72 | 150.17 | 148.64 | 150.10 | +0.833% | 16,341 | +3.351% |
| 2026-05-27 | 149.29 | 149.29 | 148.16 | 148.86 | -0.081% | 15,181 | +4.212% |
| 2026-05-26 | 148.72 | 149.39 | 148.66 | 148.98 | +1.010% | 22,787 | +4.128% |
| 2026-05-22 | 148.04 | 148.18 | 147.41 | 147.49 | +0.258% | 19,089 | +5.180% |
| 2026-05-21 | 146.29 | 147.35 | 146.01 | 147.11 | +0.123% | 23,012 | +5.452% |
| 2026-05-20 | 145.82 | 147.13 | 145.31 | 146.93 | +1.303% | 19,435 | +5.581% |
| 2026-05-19 | 144.74 | 145.99 | 144.30 | 145.04 | -0.562% | 21,773 | +6.957% |
| 2026-05-18 | 147.15 | 147.21 | 144.71 | 145.86 | -0.464% | 24,663 | +6.355% |
| 2026-05-15 | 147.37 | 147.59 | 146.39 | 146.54 | -1.796% | 25,112 | +5.862% |
| 2026-05-14 | 147.95 | 149.36 | 147.95 | 149.22 | +1.166% | 12,871 | +3.961% |
| 2026-05-13 | 147.00 | 147.84 | 146.26 | 147.50 | +0.793% | 13,873 | +5.173% |
| 2026-05-12 | 146.18 | 146.44 | 144.71 | 146.34 | -0.245% | 21,084 | +6.007% |
| 2026-05-11 | 145.82 | 147.18 | 145.82 | 146.70 | +0.563% | 14,276 | +5.746% |
| 2026-05-08 | 144.94 | 145.88 | 144.94 | 145.88 | +1.249% | 13,045 | +6.341% |
| 2026-05-07 | 144.83 | 145.18 | 143.90 | 144.08 | -0.373% | 14,422 | +7.669% |
| 2026-05-06 | 143.44 | 144.75 | 143.28 | 144.62 | +1.881% | 12,072 | +7.267% |
| 2026-05-05 | 141.85 | 142.26 | 141.60 | 141.95 | +0.913% | 17,054 | +9.285% |
| 2026-05-04 | 141.04 | 141.41 | 139.95 | 140.67 | -0.206% | 20,515 | +10.283% |
| 2026-05-01 | 140.98 | 141.55 | 140.96 | 140.96 | +0.382% | 23,597 | +10.056% |
| 2026-04-30 | 140.09 | 140.42 | 138.82 | 140.42 | +0.717% | 13,117 | +10.476% |
| 2026-04-29 | 139.58 | 139.75 | 138.80 | 139.42 | -0.193% | 14,600 | +11.268% |
| 2026-04-28 | 139.46 | 139.88 | 139.03 | 139.69 | -0.913% | 37,490 | +11.053% |
| 2026-04-27 | 140.27 | 140.99 | 140.05 | 140.98 | +0.420% | 25,480 | +10.039% |
| 2026-04-24 | 139.46 | 140.53 | 138.80 | 140.39 | +1.218% | 21,076 | +10.501% |
| 2026-04-23 | 139.26 | 139.71 | 137.59 | 138.70 | -0.703% | 17,760 | +11.847% |
| 2026-04-22 | 138.91 | 139.70 | 138.81 | 139.68 | +1.416% | 15,949 | +11.061% |
| 2026-04-21 | 138.94 | 139.06 | 137.66 | 137.73 | -0.599% | 22,384 | +12.633% |
| 2026-04-20 | 138.62 | 138.62 | 137.91 | 138.56 | -0.187% | 17,693 | +11.959% |
| 2026-04-17 | 138.00 | 139.06 | 138.00 | 138.82 | +1.262% | 13,001 | +11.749% |
| 2026-04-16 | 136.95 | 137.15 | 136.44 | 137.09 | +0.249% | 17,507 | +13.159% |
| 2026-04-15 | 135.67 | 136.75 | 135.67 | 136.75 | +0.975% | 19,547 | +13.441% |
| 2026-04-14 | 133.79 | 135.43 | 133.79 | 135.43 | +1.689% | 17,459 | +14.546% |
| 2026-04-13 | 131.07 | 133.21 | 131.07 | 133.18 | +1.193% | 13,346 | +16.481% |
| 2026-04-10 | 131.76 | 132.04 | 131.53 | 131.61 | +0.274% | 12,638 | +17.871% |
| 2026-04-09 | 130.43 | 131.42 | 130.03 | 131.25 | +0.536% | 15,804 | +18.194% |
| 2026-04-08 | 131.16 | 131.16 | 129.89 | 130.55 | +2.642% | 18,054 | +18.828% |
| 2026-04-07 | 126.49 | 127.19 | 125.48 | 127.19 | +0.284% | 31,690 | +21.967% |
| 2026-04-06 | 126.39 | 126.83 | 126.29 | 126.83 | +0.451% | 18,921 | +22.313% |
| 2026-04-02 | 124.01 | 126.27 | 123.79 | 126.26 | +0.182% | 22,061 | +22.866% |
| 2026-04-01 | 125.73 | 126.80 | 125.63 | 126.03 | +0.969% | 21,047 | +23.090% |
| 2026-03-31 | 122.08 | 124.83 | 122.08 | 124.82 | +3.405% | 27,505 | +24.283% |
| 2026-03-30 | 122.70 | 122.70 | 120.23 | 120.71 | -0.658% | 25,864 | +28.515% |
| 2026-03-27 | 123.16 | 123.36 | 121.42 | 121.51 | -1.889% | 20,197 | +27.669% |
| 2026-03-26 | 125.57 | 125.71 | 123.77 | 123.85 | -2.195% | 12,937 | +25.256% |
| 2026-03-25 | 127.04 | 127.40 | 126.25 | 126.63 | +0.660% | 16,266 | +22.507% |
| 2026-03-24 | 125.71 | 126.47 | 125.56 | 125.80 | -0.648% | 36,511 | +23.315% |
| 2026-03-23 | 127.10 | 128.02 | 126.25 | 126.62 | +1.272% | 44,122 | +22.516% |
| 2026-03-20 | 127.22 | 127.22 | 124.78 | 125.03 | -1.876% | 36,601 | +24.074% |
| 2026-03-19 | 126.56 | 127.52 | 126.56 | 127.42 | -0.360% | 15,164 | +21.747% |
| 2026-03-18 | 129.18 | 129.31 | 127.85 | 127.88 | -1.342% | 24,118 | +21.309% |
| 2026-03-17 | 130.00 | 130.15 | 129.44 | 129.62 | +0.240% | 21,397 | +19.681% |
| 2026-03-16 | 129.21 | 130.11 | 129.03 | 129.31 | +1.189% | 32,172 | +19.968% |
| 2026-03-13 | 129.34 | 129.96 | 127.65 | 127.79 | -0.638% | 29,617 | +21.394% |
| 2026-03-12 | 129.70 | 129.70 | 128.58 | 128.61 | -1.629% | 20,104 | +20.620% |
| 2026-03-11 | 131.04 | 131.47 | 130.17 | 130.74 | -0.008% | 13,499 | +18.655% |
| 2026-03-10 | 130.78 | 132.03 | 130.34 | 130.75 | -0.061% | 38,105 | +18.646% |
| 2026-03-09 | 128.02 | 131.01 | 127.53 | 130.83 | +1.238% | 55,398 | +18.574% |
| 2026-03-06 | 129.43 | 130.25 | 129.00 | 129.23 | -1.449% | 13,245 | +20.042% |
| 2026-03-05 | 130.91 | 131.66 | 129.74 | 131.13 | -0.312% | 24,605 | +18.302% |
| 2026-03-04 | 130.75 | 132.03 | 130.52 | 131.54 | +1.014% | 9,938 | +17.934% |
| 2026-03-03 | 129.22 | 130.73 | 128.32 | 130.22 | -1.161% | 36,581 | +19.129% |
| 2026-03-02 | 129.81 | 132.13 | 129.81 | 131.75 | +0.228% | 46,785 | +17.746% |
| 2026-02-27 | 130.75 | 131.55 | 130.75 | 131.45 | -0.673% | 16,754 | +18.014% |
| 2026-02-26 | 133.62 | 133.62 | 131.33 | 132.34 | -0.988% | 23,706 | +17.221% |
| 2026-02-25 | 132.89 | 133.80 | 132.89 | 133.66 | +1.112% | 13,400 | +16.063% |
| 2026-02-24 | 131.10 | 132.38 | 131.10 | 132.19 | +0.647% | 14,706 | +17.354% |
| 2026-02-23 | 132.47 | 132.54 | 131.00 | 131.34 | -1.002% | 14,653 | +18.113% |
| 2026-02-20 | 131.27 | 132.83 | 131.27 | 132.67 | +0.584% | 19,829 | +16.929% |
| 2026-02-19 | 131.67 | 132.09 | 131.27 | 131.90 | -0.182% | 12,633 | +17.612% |
| 2026-02-18 | 131.67 | 132.74 | 131.51 | 132.14 | +0.678% | 20,745 | +17.398% |
| 2026-02-17 | 130.51 | 131.65 | 129.59 | 131.25 | +0.229% | 23,219 | +18.194% |
| 2026-02-13 | 131.08 | 131.91 | 130.50 | 130.95 | -0.069% | 16,326 | +18.465% |
| 2026-02-12 | 133.73 | 133.73 | 130.87 | 131.04 | -1.596% | 13,314 | +18.384% |
| 2026-02-11 | 134.19 | 134.21 | 132.44 | 133.16 | +0.199% | 16,699 | +16.495% |
| 2026-02-10 | 133.77 | 133.85 | 132.90 | 132.90 | -0.442% | 15,214 | +16.727% |
| 2026-02-09 | 132.08 | 134.07 | 132.08 | 133.49 | +0.785% | 18,010 | +16.211% |
| 2026-02-06 | 129.95 | 132.63 | 129.95 | 132.45 | +2.850% | 17,705 | +17.123% |
| 2026-02-05 | 129.70 | 130.48 | 128.50 | 128.78 | -1.454% | 26,457 | +20.461% |
| 2026-02-04 | 132.32 | 132.32 | 129.62 | 130.68 | -1.299% | 25,167 | +18.710% |
| 2026-02-03 | 134.52 | 134.52 | 131.12 | 132.40 | -1.356% | 24,450 | +17.168% |
| 2026-02-02 | 133.30 | 134.76 | 133.30 | 134.22 | +0.254% | 18,657 | +15.579% |
| 2026-01-30 | 134.45 | 134.80 | 133.25 | 133.88 | -0.844% | 19,176 | +15.872% |
| 2026-01-29 | 135.41 | 135.41 | 133.07 | 135.02 | -0.211% | 56,821 | +14.894% |
| 2026-01-28 | 135.62 | 135.83 | 135.00 | 135.31 | +0.104% | 54,311 | +14.652% |
| 2026-01-27 | 134.85 | 135.37 | 134.60 | 135.17 | +0.644% | 40,411 | +14.771% |
| 2026-01-26 | 133.89 | 134.65 | 133.89 | 134.30 | +0.419% | 17,849 | +15.510% |
| 2026-01-23 | 133.58 | 134.07 | 133.25 | 133.74 | +0.165% | 19,312 | +15.994% |
| 2026-01-22 | 133.81 | 133.87 | 133.10 | 133.52 | +0.603% | 26,004 | +16.185% |
| 2026-01-21 | 131.60 | 133.48 | 131.29 | 132.72 | +1.274% | 29,004 | +16.885% |
| 2026-01-20 | 131.85 | 132.50 | 131.00 | 131.05 | -2.223% | 27,608 | +18.375% |
| 2026-01-16 | 134.51 | 134.67 | 134.03 | 134.03 | +0.164% | 14,850 | +15.743% |
| 2026-01-15 | 134.68 | 134.71 | 133.75 | 133.81 | +0.315% | 19,123 | +15.933% |
| 2026-01-14 | 133.89 | 133.91 | 132.53 | 133.39 | -0.742% | 28,917 | +16.298% |
| 2026-01-13 | 134.87 | 134.87 | 133.99 | 134.39 | -0.205% | 17,230 | +15.435% |
| 2026-01-12 | 133.72 | 134.84 | 133.72 | 134.66 | +0.263% | 16,400 | +15.198% |
| 2026-01-09 | 133.75 | 134.51 | 133.73 | 134.31 | +0.697% | 16,655 | +15.501% |
| 2026-01-08 | 134.18 | 134.24 | 133.09 | 133.38 | -0.596% | 23,039 | +16.307% |
| 2026-01-07 | 134.42 | 135.05 | 134.18 | 134.18 | -0.164% | 14,340 | +15.613% |
| 2026-01-06 | 133.67 | 134.47 | 133.64 | 134.40 | +0.805% | 28,857 | +15.424% |
| 2026-01-05 | 133.65 | 133.83 | 133.20 | 133.33 | +0.457% | 27,476 | +16.353% |
| 2026-01-02 | 133.25 | 133.62 | 132.14 | 132.72 | +0.424% | 25,204 | +16.885% |
| 2025-12-31 | 133.39 | 133.42 | 132.15 | 132.16 | -0.854% | 26,237 | +17.380% |
| 2025-12-30 | 133.36 | 133.58 | 133.25 | 133.30 | -0.539% | 16,134 | +16.379% |
| 2025-12-29 | 133.99 | 134.17 | 133.71 | 134.02 | -0.446% | 25,008 | +15.751% |
| 2025-12-26 | 134.76 | 134.84 | 134.49 | 134.62 | +0.052% | 13,925 | +15.235% |
| 2025-12-24 | 134.11 | 134.61 | 134.02 | 134.55 | +0.283% | 14,686 | +15.295% |
| 2025-12-23 | 132.93 | 134.17 | 132.93 | 134.17 | +0.630% | 26,301 | +15.622% |
| 2025-12-22 | 133.28 | 133.35 | 132.87 | 133.33 | +0.801% | 20,596 | +16.350% |
| 2025-12-19 | 131.14 | 132.34 | 131.14 | 132.27 | +1.387% | 12,497 | +17.283% |
| 2025-12-18 | 130.69 | 131.18 | 130.24 | 130.46 | +1.124% | 15,562 | +18.910% |
| 2025-12-17 | 131.32 | 131.32 | 129.01 | 129.01 | -1.609% | 15,860 | +20.246% |
| 2025-12-16 | 130.98 | 131.42 | 130.29 | 131.12 | -0.053% | 14,746 | +18.311% |
| 2025-12-15 | 132.56 | 132.59 | 131.18 | 131.19 | -0.334% | 14,778 | +18.248% |
| 2025-12-12 | 133.73 | 133.73 | 131.35 | 131.63 | -1.871% | 13,885 | +17.853% |
| 2025-12-11 | 133.23 | 134.14 | 132.54 | 134.14 | +0.030% | 12,896 | +15.648% |
| 2025-12-10 | 133.29 | 134.33 | 133.10 | 134.10 | +0.578% | 24,262 | +15.682% |
| 2025-12-09 | 133.30 | 133.67 | 133.17 | 133.33 | -0.082% | 12,374 | +16.350% |
| 2025-12-08 | 133.75 | 133.80 | 133.11 | 133.44 | +0.067% | 18,423 | +16.254% |
| 2025-12-05 | 133.37 | 133.55 | 133.18 | 133.35 | +0.256% | 10,813 | +16.333% |
| 2025-12-04 | 133.07 | 133.07 | 132.51 | 133.01 | +0.234% | 16,536 | +16.630% |
| 2025-12-03 | 132.22 | 132.90 | 131.88 | 132.70 | +0.249% | 14,119 | +16.903% |
| 2025-12-02 | 132.59 | 133.17 | 132.28 | 132.37 | +0.307% | 16,385 | +17.194% |
| 2025-12-01 | 131.63 | 132.58 | 131.44 | 131.97 | -0.471% | 18,147 | +17.554% |
| 2025-11-28 | 132.32 | 132.59 | 132.30 | 132.59 | +0.371% | 8,059 | +17.000% |
| 2025-11-26 | 131.57 | 132.42 | 131.57 | 132.10 | +0.948% | 15,603 | +17.434% |
| 2025-11-25 | 129.37 | 131.08 | 128.29 | 130.86 | +0.724% | 21,452 | +18.547% |
| 2025-11-24 | 128.18 | 130.01 | 128.18 | 129.92 | +2.150% | 18,973 | +19.404% |
| 2025-11-21 | 126.95 | 127.99 | 125.66 | 127.19 | +0.670% | 16,501 | +21.971% |
| 2025-11-20 | 131.66 | 131.79 | 126.34 | 126.34 | -2.111% | 18,550 | +22.788% |
| 2025-11-19 | 128.44 | 130.06 | 128.43 | 129.06 | +0.549% | 13,919 | +20.195% |
| 2025-11-18 | 128.82 | 129.28 | 127.85 | 128.36 | -1.010% | 28,111 | +20.855% |
| 2025-11-17 | 130.39 | 131.44 | 129.03 | 129.67 | -1.061% | 21,261 | +19.634% |
| 2025-11-14 | 129.05 | 131.66 | 128.51 | 131.06 | +0.214% | 19,615 | +18.366% |
| 2025-11-13 | 132.86 | 132.86 | 130.50 | 130.78 | -2.089% | 18,086 | +18.619% |
| 2025-11-12 | 134.10 | 134.10 | 133.01 | 133.57 | +0.120% | 16,707 | +16.141% |
| 2025-11-11 | 133.24 | 133.59 | 132.68 | 133.41 | -0.195% | 18,119 | +16.281% |
| 2025-11-10 | 132.73 | 133.89 | 132.39 | 133.67 | +2.096% | 19,041 | +16.054% |
| 2025-11-07 | 130.01 | 130.93 | 128.46 | 130.93 | +0.150% | 20,667 | +18.487% |
| 2025-11-06 | 132.66 | 132.69 | 130.55 | 130.73 | -1.477% | 22,499 | +18.664% |
| 2025-11-05 | 132.18 | 133.64 | 132.13 | 132.69 | +0.257% | 21,422 | +16.912% |
| 2025-11-04 | 132.73 | 133.55 | 132.24 | 132.35 | -1.628% | 23,923 | +17.212% |
| 2025-11-03 | 135.17 | 135.24 | 134.02 | 134.54 | +0.333% | 47,167 | +15.304% |
| 2025-10-31 | 134.76 | 134.77 | 133.62 | 134.09 | +0.430% | 20,502 | +15.688% |
| 2025-10-30 | 134.28 | 134.50 | 133.51 | 133.52 | -1.184% | 17,224 | +16.185% |
| 2025-10-29 | 135.12 | 135.56 | 134.23 | 135.12 | +0.483% | 14,939 | +14.809% |
| 2025-10-28 | 134.11 | 134.66 | 133.59 | 134.47 | +0.629% | 23,678 | +15.364% |
| 2025-10-27 | 133.26 | 133.66 | 132.94 | 133.63 | +1.412% | 17,676 | +16.089% |
| 2025-10-24 | 131.49 | 132.12 | 131.44 | 131.77 | +1.058% | 13,496 | +17.728% |
| 2025-10-23 | 129.62 | 130.62 | 129.55 | 130.39 | +0.749% | 13,980 | +18.974% |
| 2025-10-22 | 130.34 | 130.35 | 128.54 | 129.42 | -0.553% | 22,997 | +19.866% |
| 2025-10-21 | 130.28 | 130.46 | 129.98 | 130.14 | -0.192% | 20,198 | +19.202% |
| 2025-10-20 | 129.76 | 130.59 | 129.76 | 130.39 | +0.944% | 16,953 | +18.974% |
| 2025-10-17 | 128.16 | 129.28 | 128.03 | 129.17 | +0.412% | 15,715 | +20.098% |
| 2025-10-16 | 129.89 | 129.97 | 127.93 | 128.64 | -0.480% | 14,490 | +20.592% |
| 2025-10-15 | 129.92 | 130.27 | 128.08 | 129.26 | +0.482% | 26,335 | +20.014% |
| 2025-10-14 | 128.07 | 129.45 | 127.16 | 128.64 | -0.668% | 12,352 | +20.592% |
| 2025-10-13 | 129.10 | 129.70 | 128.80 | 129.50 | +1.868% | 18,651 | +19.787% |
| 2025-10-10 | 131.41 | 131.54 | 127.08 | 127.13 | -3.043% | 24,572 | +22.025% |
| 2025-10-09 | 131.60 | 131.60 | 130.83 | 131.12 | -0.053% | 14,162 | +18.311% |
| 2025-10-08 | 130.43 | 131.23 | 130.43 | 131.19 | +0.900% | 15,501 | +18.248% |
| 2025-10-07 | 130.79 | 130.89 | 129.86 | 130.02 | -0.383% | 19,208 | +19.312% |
| 2025-10-06 | 130.73 | 130.80 | 130.31 | 130.52 | +0.354% | 30,941 | +18.855% |
| 2025-10-03 | 130.52 | 130.83 | 129.87 | 130.06 | -0.146% | 26,494 | +19.276% |
| 2025-10-02 | 130.49 | 130.49 | 129.71 | 130.25 | +0.262% | 36,274 | +19.102% |
| 2025-10-01 | 128.67 | 130.02 | 128.67 | 129.91 | +0.557% | 33,719 | +19.413% |
| 2025-09-30 | 128.39 | 129.22 | 128.25 | 129.19 | +0.600% | 201,458 | +20.079% |
| 2025-09-29 | 128.49 | 128.90 | 128.15 | 128.42 | +0.469% | 98,773 | +20.799% |
| 2025-09-26 | 127.59 | 127.90 | 127.00 | 127.82 | +0.551% | 40,514 | +21.366% |
| 2025-09-25 | 127.09 | 127.57 | 126.47 | 127.12 | -0.579% | 41,833 | +22.034% |
| 2025-09-24 | 128.87 | 128.87 | 127.62 | 127.86 | -0.434% | 14,689 | +21.328% |
| 2025-09-23 | 129.34 | 129.39 | 128.21 | 128.42 | -0.767% | 26,515 | +20.801% |
| 2025-09-22 | 128.47 | 129.49 | 128.29 | 129.41 | +0.524% | 20,639 | +19.875% |
| 2025-09-19 | 128.52 | 128.74 | 128.19 | 128.74 | +0.456% | 12,756 | +20.503% |
| 2025-09-18 | 127.81 | 128.47 | 127.71 | 128.15 | +0.921% | 17,241 | +21.053% |
| 2025-09-17 | 127.36 | 127.42 | 126.00 | 126.98 | -0.447% | 17,205 | +22.169% |
| 2025-09-16 | 128.03 | 128.03 | 127.49 | 127.55 | -0.281% | 25,084 | +21.623% |
| 2025-09-15 | 127.47 | 127.91 | 127.45 | 127.91 | +0.558% | 25,365 | +21.281% |
| 2025-09-12 | 127.40 | 127.49 | 127.13 | 127.20 | -0.067% | 11,396 | +21.958% |
| 2025-09-11 | 127.01 | 127.37 | 126.82 | 127.28 | +0.668% | 18,960 | +21.876% |
| 2025-09-10 | 126.63 | 126.89 | 126.18 | 126.44 | +0.733% | 26,117 | +22.691% |
| 2025-09-09 | 125.12 | 125.57 | 124.66 | 125.52 | +0.496% | 28,362 | +23.590% |
| 2025-09-08 | 124.60 | 125.07 | 124.57 | 124.90 | +0.580% | 30,063 | +24.203% |
| 2025-09-05 | 125.27 | 125.27 | 123.44 | 124.18 | -0.289% | 16,932 | +24.923% |
| 2025-09-04 | 123.60 | 124.54 | 123.49 | 124.54 | +0.879% | 19,931 | +24.562% |
| 2025-09-03 | 123.32 | 123.46 | 122.82 | 123.45 | +0.533% | 20,695 | +25.657% |
| 2025-09-02 | 122.09 | 122.80 | 121.75 | 122.80 | -0.736% | 20,244 | +26.327% |
| 2025-08-29 | 124.63 | 124.63 | 123.41 | 123.71 | -0.929% | 15,833 | +25.398% |
| 2025-08-28 | 124.49 | 125.03 | 124.08 | 124.87 | +0.450% | 16,266 | +24.233% |
| 2025-08-27 | 124.12 | 124.48 | 123.97 | 124.31 | +0.121% | 21,628 | +24.793% |
| 2025-08-26 | 123.35 | 124.16 | 123.35 | 124.16 | +0.591% | 17,192 | +24.944% |
| 2025-08-25 | 123.68 | 123.99 | 123.42 | 123.43 | -0.331% | 20,553 | +25.683% |
| 2025-08-22 | 122.19 | 124.14 | 121.92 | 123.84 | +1.591% | 19,159 | +25.266% |
| 2025-08-21 | 121.91 | 122.45 | 121.55 | 121.90 | -0.327% | 23,589 | +27.260% |
| 2025-08-20 | 122.50 | 122.64 | 121.06 | 122.30 | -0.293% | 16,116 | +26.844% |
| 2025-08-19 | 124.03 | 124.03 | 122.48 | 122.66 | -1.128% | 16,233 | +26.472% |
| 2025-08-18 | 123.75 | 124.07 | 123.75 | 124.06 | +0.105% | 23,434 | +25.044% |
| 2025-08-15 | 124.52 | 124.52 | 123.79 | 123.93 | -0.266% | 25,635 | +25.176% |
| 2025-08-14 | 123.80 | 124.33 | 123.69 | 124.26 | +0.113% | 23,140 | +24.843% |
| 2025-08-13 | 124.52 | 124.57 | 123.68 | 124.12 | +0.113% | 34,181 | +24.984% |
| 2025-08-12 | 123.25 | 123.98 | 122.96 | 123.98 | +1.080% | 17,834 | +25.125% |
| 2025-08-11 | 122.97 | 123.34 | 122.51 | 122.66 | -0.183% | 24,819 | +26.477% |
| 2025-08-08 | 122.44 | 123.00 | 122.44 | 122.88 | +0.610% | 17,031 | +26.245% |
| 2025-08-07 | 122.89 | 123.11 | 121.37 | 122.14 | -0.151% | 25,458 | +27.015% |
| 2025-08-06 | 121.37 | 122.39 | 121.37 | 122.32 | +0.725% | 28,710 | +26.823% |
| 2025-08-05 | 122.25 | 122.48 | 121.39 | 121.44 | -0.573% | 23,276 | +27.742% |
| 2025-08-04 | 120.90 | 122.17 | 120.89 | 122.14 | +1.834% | 34,520 | +27.010% |
| 2025-08-01 | 120.55 | 120.67 | 119.35 | 119.94 | -1.882% | 34,533 | +29.340% |
| 2025-07-31 | 123.76 | 124.00 | 122.04 | 122.24 | -0.286% | 16,281 | +26.906% |
| 2025-07-30 | 122.70 | 123.13 | 122.18 | 122.59 | +0.196% | 11,712 | +26.544% |
| 2025-07-29 | 123.05 | 123.17 | 122.32 | 122.35 | -0.358% | 17,275 | +26.792% |
| 2025-07-28 | 122.83 | 122.96 | 122.51 | 122.79 | +0.130% | 24,374 | +26.338% |
| 2025-07-25 | 122.31 | 122.76 | 122.16 | 122.63 | +0.475% | 14,714 | +26.502% |
| 2025-07-24 | 122.14 | 122.31 | 121.94 | 122.05 | +0.354% | 16,667 | +27.104% |
| 2025-07-23 | 121.09 | 121.62 | 120.71 | 121.62 | +0.945% | 20,750 | +27.553% |
| 2025-07-22 | 120.90 | 120.90 | 119.87 | 120.48 | -0.264% | 14,899 | +28.758% |
| 2025-07-21 | 120.90 | 121.42 | 120.80 | 120.80 | +0.131% | 19,946 | +28.419% |
| 2025-07-18 | 121.05 | 121.07 | 120.47 | 120.64 | +0.014% | 11,456 | +28.587% |
| 2025-07-17 | 120.00 | 120.76 | 119.86 | 120.63 | +0.563% | 20,627 | +28.605% |
| 2025-07-16 | 119.83 | 120.00 | 119.00 | 119.95 | +0.368% | 19,688 | +29.329% |
| 2025-07-15 | 120.45 | 120.52 | 119.51 | 119.51 | -0.100% | 23,687 | +29.805% |
| 2025-07-14 | 119.26 | 119.70 | 118.85 | 119.63 | +0.293% | 16,203 | +29.675% |
| 2025-07-11 | 119.14 | 119.50 | 118.98 | 119.28 | -0.293% | 39,315 | +30.055% |
| 2025-07-10 | 119.63 | 119.80 | 118.99 | 119.63 | +0.176% | 14,208 | +29.675% |
| 2025-07-09 | 118.85 | 119.52 | 118.85 | 119.42 | +0.836% | 18,554 | +29.903% |
| 2025-07-08 | 118.72 | 118.72 | 118.32 | 118.43 | -0.043% | 19,716 | +30.989% |
| 2025-07-07 | 118.84 | 118.93 | 118.31 | 118.48 | -0.628% | 25,893 | +30.932% |
| 2025-07-03 | 118.70 | 119.35 | 118.64 | 119.23 | +0.897% | 20,828 | +30.110% |
| 2025-07-02 | 117.34 | 118.17 | 117.28 | 118.17 | +0.639% | 28,931 | +31.277% |
| 2025-07-01 | 117.76 | 117.90 | 116.90 | 117.42 | -0.601% | 21,163 | +32.115% |
| 2025-06-30 | 118.00 | 118.21 | 117.60 | 118.13 | +0.605% | 48,092 | +31.321% |
| 2025-06-27 | 117.10 | 117.63 | 116.74 | 117.42 | +0.505% | 34,499 | +32.115% |
| 2025-06-26 | 116.22 | 116.87 | 116.06 | 116.83 | +0.369% | 31,818 | +32.783% |
| 2025-06-25 | 116.35 | 116.58 | 116.20 | 116.40 | +0.397% | 34,562 | +33.273% |
| 2025-06-24 | 115.07 | 116.02 | 115.07 | 115.94 | +1.524% | 28,760 | +33.802% |
| 2025-06-23 | 113.23 | 114.20 | 112.55 | 114.20 | +0.928% | 35,371 | +35.841% |
| 2025-06-20 | 114.44 | 114.44 | 112.99 | 113.15 | -0.545% | 30,571 | +37.101% |
| 2025-06-18 | 113.75 | 114.41 | 113.61 | 113.77 | +0.132% | 64,193 | +36.354% |
| 2025-06-17 | 114.08 | 114.40 | 113.55 | 113.62 | -0.803% | 39,997 | +36.534% |
| 2025-06-16 | 114.07 | 114.92 | 114.07 | 114.54 | +1.139% | 33,297 | +35.437% |
| 2025-06-13 | 113.48 | 114.21 | 113.05 | 113.25 | -1.169% | 36,136 | +36.980% |
| 2025-06-12 | 113.72 | 114.60 | 113.72 | 114.59 | +0.438% | 15,498 | +35.378% |
| 2025-06-11 | 114.59 | 114.82 | 113.82 | 114.09 | -0.201% | 24,764 | +35.972% |
| 2025-06-10 | 113.89 | 114.43 | 113.66 | 114.32 | +0.510% | 37,054 | +35.698% |
| 2025-06-09 | 113.82 | 114.02 | 113.65 | 113.74 | +0.106% | 33,970 | +36.390% |
| 2025-06-06 | 113.55 | 114.00 | 113.27 | 113.62 | +0.973% | 29,709 | +36.534% |
| 2025-06-05 | 113.46 | 113.81 | 112.12 | 112.53 | -0.508% | 39,394 | +37.863% |
| 2025-06-04 | 113.10 | 113.30 | 112.73 | 113.10 | +0.230% | 20,552 | +37.162% |
| 2025-06-03 | 111.95 | 113.00 | 111.95 | 112.84 | +0.777% | 37,914 | +37.478% |
| 2025-06-02 | 110.89 | 111.97 | 110.46 | 111.97 | +0.765% | 39,327 | +38.546% |
| 2025-05-30 | 111.07 | 111.33 | 109.80 | 111.12 | -0.099% | 33,799 | +39.606% |
| 2025-05-29 | 112.18 | 112.18 | 110.91 | 111.23 | +0.497% | 23,973 | +39.468% |
| 2025-05-28 | 111.30 | 111.51 | 110.60 | 110.68 | -0.512% | 32,285 | +40.161% |
| 2025-05-27 | 110.40 | 111.27 | 110.04 | 111.25 | +2.120% | 33,283 | +39.443% |
| 2025-05-23 | 108.20 | 109.40 | 108.20 | 108.94 | -0.638% | 34,129 | +42.399% |
| 2025-05-22 | 109.41 | 110.37 | 109.27 | 109.64 | +0.137% | 30,707 | +41.490% |
| 2025-05-21 | 110.37 | 111.55 | 109.40 | 109.49 | -1.670% | 31,992 | +41.684% |
| 2025-05-20 | 111.21 | 111.39 | 110.67 | 111.35 | -0.394% | 22,345 | +39.317% |
| 2025-05-19 | 110.24 | 111.79 | 110.24 | 111.79 | +0.188% | 24,179 | +38.769% |
| 2025-05-16 | 111.07 | 111.58 | 110.63 | 111.58 | +0.777% | 21,703 | +39.030% |
| 2025-05-15 | 110.12 | 111.00 | 109.74 | 110.72 | +0.226% | 65,726 | +40.110% |
| 2025-05-14 | 110.54 | 110.77 | 110.13 | 110.47 | +0.382% | 31,090 | +40.427% |
| 2025-05-13 | 108.88 | 110.55 | 108.88 | 110.05 | +1.242% | 48,943 | +40.963% |
| 2025-05-12 | 108.28 | 108.74 | 107.55 | 108.70 | +3.662% | 48,079 | +42.714% |
| 2025-05-09 | 105.40 | 105.57 | 104.66 | 104.86 | -0.247% | 32,115 | +47.940% |
| 2025-05-08 | 105.20 | 106.10 | 104.48 | 105.12 | +0.574% | 33,551 | +47.574% |
| 2025-05-07 | 103.56 | 104.78 | 103.19 | 104.52 | +0.946% | 54,248 | +48.421% |
| 2025-05-06 | 103.35 | 104.17 | 102.97 | 103.54 | -0.994% | 24,468 | +49.826% |
| 2025-05-05 | 104.18 | 105.16 | 104.18 | 104.58 | -0.428% | 21,715 | +48.336% |
| 2025-05-02 | 104.65 | 105.28 | 104.33 | 105.03 | +1.813% | 32,180 | +47.701% |
| 2025-05-01 | 103.81 | 104.48 | 103.11 | 103.16 | +0.880% | 24,014 | +50.378% |
| 2025-04-30 | 100.57 | 102.42 | 99.83 | 102.26 | +0.020% | 43,060 | +51.702% |
| 2025-04-29 | 101.24 | 102.53 | 101.24 | 102.24 | +0.571% | 39,135 | +51.731% |
| 2025-04-28 | 101.87 | 102.00 | 100.44 | 101.66 | -0.088% | 33,264 | +52.597% |
| 2025-04-25 | 100.53 | 101.77 | 100.25 | 101.75 | +1.163% | 27,464 | +52.462% |
| 2025-04-24 | 98.25 | 100.59 | 98.25 | 100.58 | +2.758% | 45,882 | +54.235% |
| 2025-04-23 | 98.97 | 99.59 | 97.67 | 97.88 | +1.937% | 41,731 | +58.490% |
| 2025-04-22 | 94.82 | 96.35 | 94.63 | 96.02 | +2.399% | 41,693 | +61.560% |
| 2025-04-21 | 95.19 | 95.26 | 92.69 | 93.77 | -2.627% | 49,070 | +65.437% |
| 2025-04-17 | 96.76 | 97.04 | 95.80 | 96.30 | 0.000% | 57,941 | +61.090% |
| 2025-04-16 | 97.20 | 97.89 | 95.19 | 96.30 | -2.785% | 54,354 | +61.090% |
| 2025-04-15 | 99.06 | 99.86 | 98.90 | 99.06 | +0.110% | 44,358 | +56.604% |
| 2025-04-14 | 100.35 | 100.35 | 98.15 | 98.95 | 0.000% | 60,324 | +56.776% |