SLYV
State Street SPDR S&P 600 Small Cap Value ETF
stockNYSEETF
At CloseOct 30, 2026 3:58:30 PM EDT
105.81USD-0.936%(-1.00)119,384
SLYV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 106.73 | 106.75 | 105.20 | 105.81 | -0.936% | 119,384 | 0.000% |
| 2026-10-29 | 105.85 | 106.81 | 105.85 | 106.81 | +1.386% | 136,565 | -0.936% |
| 2026-10-28 | 105.54 | 105.70 | 104.56 | 105.35 | -0.161% | 1,465,076 | +0.437% |
| 2026-10-27 | 105.38 | 105.63 | 104.91 | 105.52 | +0.419% | 173,564 | +0.275% |
| 2026-10-26 | 104.86 | 105.92 | 104.86 | 105.08 | +0.277% | 118,493 | +0.695% |
| 2026-10-23 | 104.38 | 104.97 | 103.81 | 104.79 | -0.248% | 124,315 | +0.973% |
| 2026-10-22 | 103.20 | 105.07 | 103.20 | 105.05 | +1.380% | 147,243 | +0.723% |
| 2026-10-21 | 104.17 | 104.17 | 103.13 | 103.62 | -0.154% | 211,278 | +2.113% |
| 2026-10-20 | 102.61 | 104.06 | 102.61 | 103.78 | +1.397% | 251,016 | +1.956% |
| 2026-10-19 | 103.14 | 103.24 | 102.30 | 102.35 | -0.418% | 116,070 | +3.381% |
| 2026-10-16 | 103.59 | 104.37 | 102.48 | 102.78 | -0.638% | 135,105 | +2.948% |
| 2026-10-15 | 102.32 | 103.44 | 102.18 | 103.44 | +1.501% | 221,756 | +2.291% |
| 2026-10-14 | 102.46 | 102.72 | 101.41 | 101.91 | -1.470% | 137,623 | +3.827% |
| 2026-10-13 | 103.34 | 103.67 | 102.67 | 103.43 | +0.378% | 151,169 | +2.301% |
| 2026-10-12 | 102.94 | 103.39 | 102.78 | 103.04 | +0.039% | 167,197 | +2.688% |
| 2026-10-09 | 103.52 | 103.52 | 102.89 | 103.00 | -0.300% | 228,884 | +2.728% |
| 2026-10-08 | 102.46 | 103.34 | 101.98 | 103.31 | +0.418% | 211,427 | +2.420% |
| 2026-10-07 | 103.19 | 103.57 | 102.42 | 102.88 | -1.200% | 212,478 | +2.848% |
| 2026-10-06 | 104.70 | 104.81 | 103.94 | 104.13 | -0.220% | 251,654 | +1.613% |
| 2026-10-05 | 104.03 | 104.82 | 103.07 | 104.36 | +0.365% | 138,206 | +1.389% |
| 2026-10-02 | 103.99 | 104.66 | 103.82 | 103.98 | +0.961% | 155,902 | +1.760% |
| 2026-10-01 | 102.08 | 103.09 | 101.28 | 102.99 | +0.822% | 547,414 | +2.738% |
| 2026-09-30 | 103.18 | 103.18 | 102.09 | 102.15 | -0.584% | 205,705 | +3.583% |
| 2026-09-29 | 103.21 | 103.40 | 102.21 | 102.75 | -0.330% | 233,423 | +2.978% |
| 2026-09-28 | 103.55 | 103.85 | 102.79 | 103.09 | -0.865% | 339,078 | +2.638% |
| 2026-09-25 | 103.83 | 104.41 | 103.38 | 103.99 | +0.396% | 257,017 | +1.750% |
| 2026-09-24 | 103.75 | 104.02 | 103.00 | 103.58 | -0.337% | 310,248 | +2.153% |
| 2026-09-23 | 104.79 | 104.79 | 103.84 | 103.93 | -1.076% | 250,335 | +1.809% |
| 2026-09-22 | 105.48 | 105.93 | 104.87 | 105.06 | +0.373% | 215,183 | +0.714% |
| 2026-09-21 | 105.30 | 105.30 | 104.51 | 104.67 | -0.542% | 134,191 | +1.089% |
| 2026-09-18 | 105.49 | 105.49 | 104.69 | 105.24 | -0.576% | 93,818 | +0.542% |
| 2026-09-17 | 107.09 | 107.09 | 105.85 | 105.85 | -0.085% | 194,012 | -0.038% |
| 2026-09-16 | 106.85 | 107.24 | 105.01 | 105.94 | -0.805% | 307,104 | -0.123% |
| 2026-09-15 | 106.90 | 107.16 | 106.56 | 106.80 | -0.150% | 172,129 | -0.927% |
| 2026-09-14 | 106.92 | 107.61 | 106.78 | 106.96 | -0.419% | 288,042 | -1.075% |
| 2026-09-11 | 107.80 | 108.00 | 107.01 | 107.41 | +0.486% | 281,313 | -1.490% |
| 2026-09-10 | 107.21 | 107.28 | 106.57 | 106.89 | -0.789% | 143,044 | -1.010% |
| 2026-09-09 | 108.39 | 108.51 | 107.52 | 107.74 | -0.719% | 118,040 | -1.791% |
| 2026-09-08 | 109.55 | 109.55 | 108.49 | 108.52 | -1.085% | 389,651 | -2.497% |
| 2026-09-04 | 108.71 | 109.83 | 108.71 | 109.71 | +0.587% | 107,373 | -3.555% |
| 2026-09-03 | 109.56 | 109.75 | 108.52 | 109.07 | +0.101% | 212,686 | -2.989% |
| 2026-09-02 | 108.04 | 109.40 | 108.02 | 108.96 | +1.123% | 208,229 | -2.891% |
| 2026-09-01 | 108.51 | 108.87 | 107.52 | 107.75 | -1.147% | 266,712 | -1.800% |
| 2026-08-31 | 109.64 | 109.64 | 108.75 | 109.00 | -0.593% | 233,449 | -2.927% |
| 2026-08-28 | 110.36 | 110.64 | 109.57 | 109.65 | -0.382% | 125,269 | -3.502% |
| 2026-08-27 | 109.73 | 110.23 | 109.51 | 110.07 | +0.027% | 125,178 | -3.870% |
| 2026-08-26 | 109.94 | 110.27 | 109.50 | 110.04 | +0.118% | 159,593 | -3.844% |
| 2026-08-25 | 110.32 | 110.32 | 109.46 | 109.91 | -0.082% | 114,479 | -3.730% |
| 2026-08-24 | 110.34 | 110.69 | 109.76 | 110.00 | -0.380% | 121,423 | -3.809% |
| 2026-08-21 | 110.35 | 110.51 | 109.89 | 110.42 | +0.656% | 162,349 | -4.175% |
| 2026-08-20 | 109.93 | 110.15 | 109.58 | 109.70 | -0.841% | 88,548 | -3.546% |
| 2026-08-19 | 110.88 | 111.52 | 110.51 | 110.63 | +0.418% | 106,112 | -4.357% |
| 2026-08-18 | 111.30 | 111.36 | 110.16 | 110.17 | -1.184% | 104,240 | -3.958% |
| 2026-08-17 | 111.83 | 111.88 | 111.38 | 111.49 | -0.651% | 84,813 | -5.095% |
| 2026-08-14 | 111.80 | 112.40 | 111.71 | 112.22 | +0.331% | 123,644 | -5.712% |
| 2026-08-13 | 111.36 | 111.94 | 111.20 | 111.85 | +0.802% | 147,926 | -5.400% |
| 2026-08-12 | 110.99 | 111.14 | 110.14 | 110.96 | +0.380% | 143,169 | -4.641% |
| 2026-08-11 | 110.46 | 111.07 | 110.15 | 110.54 | +0.263% | 158,238 | -4.279% |
| 2026-08-10 | 110.75 | 110.79 | 110.06 | 110.25 | -0.676% | 136,493 | -4.027% |
| 2026-08-07 | 110.33 | 111.27 | 110.27 | 111.00 | +0.891% | 240,304 | -4.676% |
| 2026-08-06 | 110.88 | 111.14 | 109.95 | 110.02 | -0.605% | 89,897 | -3.827% |
| 2026-08-05 | 111.85 | 111.85 | 110.69 | 110.69 | -1.072% | 133,659 | -4.409% |
| 2026-08-04 | 110.36 | 111.98 | 110.12 | 111.89 | +1.524% | 548,624 | -5.434% |
| 2026-08-03 | 108.80 | 110.29 | 108.80 | 110.21 | +1.613% | 241,727 | -3.992% |
| 2026-07-31 | 108.69 | 108.72 | 107.28 | 108.46 | +0.138% | 398,417 | -2.443% |
| 2026-07-30 | 109.00 | 109.00 | 107.28 | 108.31 | -0.065% | 103,337 | -2.308% |
| 2026-07-29 | 109.30 | 109.71 | 108.20 | 108.38 | -1.014% | 85,710 | -2.371% |
| 2026-07-28 | 108.95 | 109.69 | 108.95 | 109.49 | +0.783% | 176,108 | -3.361% |
| 2026-07-27 | 109.10 | 109.50 | 108.32 | 108.64 | +0.231% | 156,766 | -2.605% |
| 2026-07-24 | 108.49 | 109.34 | 108.19 | 108.39 | +0.185% | 173,404 | -2.380% |
| 2026-07-23 | 108.45 | 108.86 | 107.67 | 108.19 | -1.006% | 69,422 | -2.200% |
| 2026-07-22 | 109.51 | 110.11 | 109.07 | 109.29 | -0.246% | 150,251 | -3.184% |
| 2026-07-21 | 108.77 | 109.58 | 108.50 | 109.56 | +0.958% | 132,308 | -3.423% |
| 2026-07-20 | 109.48 | 109.53 | 108.44 | 108.52 | -0.677% | 113,661 | -2.497% |
| 2026-07-17 | 109.33 | 110.24 | 108.69 | 109.26 | -0.817% | 98,124 | -3.158% |
| 2026-07-16 | 108.57 | 110.53 | 108.57 | 110.16 | +1.380% | 149,186 | -3.949% |
| 2026-07-15 | 108.29 | 109.41 | 108.29 | 108.66 | +0.611% | 143,489 | -2.623% |
| 2026-07-14 | 108.41 | 108.64 | 107.62 | 108.00 | +0.158% | 126,993 | -2.028% |
| 2026-07-13 | 107.85 | 108.45 | 107.59 | 107.83 | +0.139% | 100,059 | -1.873% |
| 2026-07-10 | 107.26 | 107.90 | 107.26 | 107.68 | +0.504% | 92,420 | -1.737% |
| 2026-07-09 | 106.41 | 107.54 | 106.21 | 107.14 | +1.295% | 62,759 | -1.241% |
| 2026-07-08 | 106.61 | 106.62 | 105.36 | 105.77 | -1.297% | 160,308 | +0.038% |
| 2026-07-07 | 107.91 | 108.30 | 107.01 | 107.16 | -0.741% | 202,829 | -1.260% |
| 2026-07-06 | 108.21 | 108.53 | 107.87 | 107.96 | -0.093% | 98,283 | -1.991% |
| 2026-07-02 | 109.32 | 109.75 | 107.21 | 108.06 | -0.735% | 252,411 | -2.082% |
| 2026-07-01 | 108.90 | 110.05 | 108.69 | 108.86 | -0.229% | 466,903 | -2.802% |
| 2026-06-30 | 108.72 | 109.31 | 108.21 | 109.11 | +0.331% | 808,966 | -3.024% |
| 2026-06-29 | 108.84 | 109.00 | 107.72 | 108.75 | -0.366% | 171,026 | -2.703% |
| 2026-06-26 | 107.62 | 109.21 | 107.62 | 109.15 | +0.878% | 257,252 | -3.060% |
| 2026-06-25 | 107.66 | 108.63 | 107.56 | 108.20 | +1.131% | 203,234 | -2.209% |
| 2026-06-24 | 106.08 | 107.34 | 105.98 | 106.99 | +1.077% | 197,615 | -1.103% |
| 2026-06-23 | 105.17 | 106.28 | 105.17 | 105.85 | -0.207% | 230,228 | -0.038% |
| 2026-06-22 | 106.50 | 106.77 | 106.04 | 106.07 | -0.684% | 125,566 | -0.245% |
| 2026-06-18 | 106.36 | 107.13 | 106.09 | 106.80 | +1.511% | 203,454 | -0.927% |
| 2026-06-17 | 107.06 | 107.59 | 104.92 | 105.21 | -1.820% | 210,707 | +0.570% |
| 2026-06-16 | 107.82 | 108.58 | 106.85 | 107.16 | -0.427% | 167,253 | -1.260% |
| 2026-06-15 | 108.93 | 109.20 | 107.42 | 107.62 | -0.527% | 166,533 | -1.682% |
| 2026-06-12 | 107.34 | 108.76 | 107.23 | 108.19 | +1.093% | 279,479 | -2.200% |
| 2026-06-11 | 105.86 | 107.10 | 105.24 | 107.02 | +1.807% | 260,356 | -1.131% |
| 2026-06-10 | 105.54 | 106.79 | 105.12 | 105.12 | -0.539% | 220,740 | +0.656% |
| 2026-06-09 | 105.51 | 107.13 | 103.88 | 105.69 | +0.965% | 350,917 | +0.114% |
| 2026-06-08 | 104.79 | 105.53 | 104.58 | 104.68 | +0.702% | 162,751 | +1.079% |
| 2026-06-05 | 105.36 | 105.50 | 103.55 | 103.95 | -1.646% | 151,682 | +1.789% |
| 2026-06-04 | 104.79 | 105.86 | 104.78 | 105.69 | +1.265% | 270,548 | +0.114% |
| 2026-06-03 | 105.32 | 105.32 | 104.29 | 104.37 | -1.183% | 314,983 | +1.380% |
| 2026-06-02 | 104.56 | 105.79 | 104.56 | 105.62 | +1.110% | 330,223 | +0.180% |
| 2026-06-01 | 103.90 | 104.60 | 103.55 | 104.46 | +0.086% | 332,213 | +1.292% |
| 2026-05-29 | 105.01 | 105.03 | 104.20 | 104.37 | -0.808% | 126,646 | +1.380% |
| 2026-05-28 | 104.69 | 105.27 | 104.21 | 105.22 | +0.267% | 242,709 | +0.561% |
| 2026-05-27 | 104.85 | 105.62 | 104.75 | 104.94 | +0.354% | 208,858 | +0.829% |
| 2026-05-26 | 103.97 | 104.74 | 103.95 | 104.57 | +1.171% | 429,292 | +1.186% |
| 2026-05-22 | 102.92 | 103.49 | 102.58 | 103.36 | +0.888% | 246,353 | +2.370% |
| 2026-05-21 | 101.35 | 102.73 | 100.51 | 102.45 | +0.500% | 204,482 | +3.280% |
| 2026-05-20 | 100.17 | 101.94 | 99.51 | 101.94 | +2.103% | 228,033 | +3.796% |
| 2026-05-19 | 100.41 | 100.48 | 99.50 | 99.84 | -0.943% | 233,483 | +5.980% |
| 2026-05-18 | 100.45 | 101.46 | 100.27 | 100.79 | +0.529% | 181,156 | +4.981% |
| 2026-05-15 | 100.97 | 100.97 | 100.15 | 100.26 | -1.406% | 132,625 | +5.536% |
| 2026-05-14 | 101.64 | 102.38 | 101.46 | 101.69 | +0.683% | 172,518 | +4.052% |
| 2026-05-13 | 101.51 | 101.51 | 100.71 | 101.00 | -0.463% | 180,484 | +4.762% |
| 2026-05-12 | 102.41 | 102.66 | 100.66 | 101.47 | -1.043% | 203,220 | +4.277% |
| 2026-05-11 | 103.92 | 104.05 | 102.47 | 102.54 | -1.071% | 244,779 | +3.189% |
| 2026-05-08 | 103.58 | 103.90 | 103.00 | 103.65 | +0.436% | 170,103 | +2.084% |
| 2026-05-07 | 104.22 | 104.37 | 103.06 | 103.20 | -0.693% | 444,702 | +2.529% |
| 2026-05-06 | 103.79 | 104.20 | 103.52 | 103.92 | +0.649% | 298,888 | +1.819% |
| 2026-05-05 | 102.40 | 103.54 | 102.25 | 103.25 | +1.206% | 179,425 | +2.479% |
| 2026-05-04 | 102.98 | 103.23 | 101.48 | 102.02 | -1.220% | 168,370 | +3.715% |
| 2026-05-01 | 103.42 | 103.59 | 102.79 | 103.28 | +0.048% | 415,725 | +2.450% |
| 2026-04-30 | 101.84 | 103.56 | 101.84 | 103.23 | +1.216% | 180,027 | +2.499% |
| 2026-04-29 | 102.71 | 102.86 | 101.65 | 101.99 | -0.720% | 225,932 | +3.745% |
| 2026-04-28 | 103.23 | 103.69 | 102.54 | 102.73 | -0.301% | 205,497 | +2.998% |
| 2026-04-27 | 102.90 | 103.59 | 102.85 | 103.04 | +0.360% | 271,117 | +2.688% |
| 2026-04-24 | 102.45 | 102.89 | 101.86 | 102.67 | +0.421% | 167,111 | +3.058% |
| 2026-04-23 | 102.17 | 102.58 | 101.05 | 102.24 | +0.069% | 304,082 | +3.492% |
| 2026-04-22 | 102.82 | 102.83 | 101.84 | 102.17 | +0.235% | 248,374 | +3.563% |
| 2026-04-21 | 102.77 | 103.47 | 101.69 | 101.93 | -0.469% | 310,990 | +3.807% |
| 2026-04-20 | 101.36 | 102.61 | 101.36 | 102.41 | +0.649% | 336,676 | +3.320% |
| 2026-04-17 | 100.69 | 102.56 | 100.69 | 101.75 | +1.811% | 1,432,834 | +3.990% |
| 2026-04-16 | 99.45 | 100.14 | 99.43 | 99.94 | +0.473% | 204,405 | +5.874% |
| 2026-04-15 | 99.49 | 99.58 | 98.87 | 99.47 | -0.020% | 134,275 | +6.374% |
| 2026-04-14 | 99.47 | 99.81 | 98.89 | 99.49 | +0.151% | 150,754 | +6.352% |
| 2026-04-13 | 97.91 | 99.34 | 97.69 | 99.34 | +1.264% | 140,406 | +6.513% |
| 2026-04-10 | 98.57 | 98.68 | 97.85 | 98.10 | -0.295% | 200,898 | +7.859% |
| 2026-04-09 | 97.14 | 98.66 | 97.14 | 98.39 | +0.665% | 288,717 | +7.541% |
| 2026-04-08 | 97.65 | 98.30 | 97.31 | 97.74 | +2.153% | 121,954 | +8.257% |
| 2026-04-07 | 95.08 | 95.97 | 94.90 | 95.68 | +0.220% | 218,325 | +10.587% |
| 2026-04-06 | 94.73 | 95.52 | 94.31 | 95.47 | +0.548% | 233,166 | +10.831% |
| 2026-04-02 | 93.65 | 95.45 | 93.41 | 94.95 | +0.275% | 231,811 | +11.438% |
| 2026-04-01 | 94.85 | 95.55 | 94.64 | 94.69 | +0.116% | 336,114 | +11.744% |
| 2026-03-31 | 93.59 | 95.31 | 93.09 | 94.58 | +2.138% | 330,500 | +11.874% |
| 2026-03-30 | 93.85 | 93.85 | 92.31 | 92.60 | -0.494% | 226,700 | +14.266% |
| 2026-03-27 | 94.11 | 94.22 | 92.81 | 93.06 | -1.659% | 188,337 | +13.701% |
| 2026-03-26 | 94.23 | 95.63 | 94.23 | 94.63 | -0.473% | 306,074 | +11.814% |
| 2026-03-25 | 94.84 | 95.22 | 93.76 | 95.08 | +1.031% | 892,457 | +11.285% |
| 2026-03-24 | 92.57 | 94.74 | 92.35 | 94.11 | +0.966% | 271,720 | +12.432% |
| 2026-03-23 | 93.01 | 94.56 | 92.67 | 93.21 | +1.547% | 566,026 | +13.518% |
| 2026-03-20 | 93.13 | 93.42 | 91.30 | 91.79 | -1.428% | 420,702 | +15.274% |
| 2026-03-19 | 91.96 | 93.92 | 91.95 | 93.12 | +0.334% | 146,389 | +13.628% |
| 2026-03-18 | 93.43 | 93.72 | 92.76 | 92.81 | -1.150% | 166,331 | +14.007% |
| 2026-03-17 | 93.83 | 94.67 | 93.72 | 93.89 | +0.740% | 126,780 | +12.696% |
| 2026-03-16 | 93.57 | 94.11 | 93.17 | 93.20 | +0.366% | 206,003 | +13.530% |
| 2026-03-13 | 93.59 | 93.79 | 92.53 | 92.86 | -0.129% | 129,565 | +13.946% |
| 2026-03-12 | 93.16 | 93.82 | 92.82 | 92.98 | -1.483% | 252,383 | +13.799% |
| 2026-03-11 | 94.30 | 94.62 | 93.51 | 94.38 | -0.180% | 259,619 | +12.111% |
| 2026-03-10 | 94.72 | 96.00 | 93.97 | 94.55 | -0.484% | 264,556 | +11.909% |
| 2026-03-09 | 93.77 | 95.33 | 91.90 | 95.01 | +0.042% | 355,348 | +11.367% |
| 2026-03-06 | 95.73 | 95.73 | 94.12 | 94.97 | -2.254% | 176,438 | +11.414% |
| 2026-03-05 | 97.89 | 98.30 | 96.48 | 97.16 | -1.480% | 217,369 | +8.903% |
| 2026-03-04 | 98.53 | 98.92 | 97.59 | 98.62 | +0.571% | 174,242 | +7.291% |
| 2026-03-03 | 96.56 | 98.46 | 95.65 | 98.06 | -0.789% | 287,287 | +7.903% |
| 2026-03-02 | 97.03 | 99.09 | 96.89 | 98.84 | +0.601% | 563,964 | +7.052% |
| 2026-02-27 | 98.48 | 98.48 | 97.43 | 98.25 | -1.316% | 185,835 | +7.695% |
| 2026-02-26 | 99.05 | 99.82 | 98.58 | 99.56 | +0.596% | 196,837 | +6.278% |
| 2026-02-25 | 99.48 | 99.48 | 97.97 | 98.97 | +0.030% | 166,665 | +6.911% |
| 2026-02-24 | 98.23 | 99.38 | 98.23 | 98.94 | +0.836% | 133,721 | +6.944% |
| 2026-02-23 | 100.17 | 100.28 | 97.51 | 98.12 | -2.475% | 730,366 | +7.837% |
| 2026-02-20 | 99.70 | 101.02 | 99.34 | 100.61 | +0.449% | 209,979 | +5.168% |
| 2026-02-19 | 99.99 | 100.27 | 99.45 | 100.16 | -0.189% | 157,684 | +5.641% |
| 2026-02-18 | 99.84 | 101.03 | 99.50 | 100.35 | +0.612% | 133,367 | +5.441% |
| 2026-02-17 | 100.02 | 100.69 | 98.67 | 99.74 | -0.230% | 135,239 | +6.086% |
| 2026-02-13 | 99.07 | 100.41 | 98.69 | 99.97 | +1.123% | 165,147 | +5.842% |
| 2026-02-12 | 101.48 | 101.80 | 97.75 | 98.86 | -2.022% | 239,330 | +7.030% |
| 2026-02-11 | 101.83 | 102.37 | 100.67 | 100.90 | -0.247% | 198,727 | +4.866% |
| 2026-02-10 | 101.15 | 101.89 | 101.08 | 101.15 | +0.228% | 145,606 | +4.607% |
| 2026-02-09 | 101.02 | 101.30 | 100.21 | 100.92 | -0.346% | 125,478 | +4.845% |
| 2026-02-06 | 99.45 | 101.49 | 99.45 | 101.27 | +2.459% | 110,522 | +4.483% |
| 2026-02-05 | 99.44 | 100.06 | 98.53 | 98.84 | -1.160% | 224,449 | +7.052% |
| 2026-02-04 | 98.77 | 100.47 | 98.77 | 100.00 | +2.020% | 212,996 | +5.810% |
| 2026-02-03 | 97.89 | 99.29 | 96.99 | 98.02 | +0.123% | 167,551 | +7.947% |
| 2026-02-02 | 96.56 | 98.31 | 96.56 | 97.90 | +1.001% | 281,703 | +8.080% |
| 2026-01-30 | 96.63 | 97.31 | 96.08 | 96.93 | -0.370% | 120,971 | +9.161% |
| 2026-01-29 | 97.03 | 97.39 | 96.03 | 97.29 | +0.735% | 210,000 | +8.757% |
| 2026-01-28 | 97.41 | 97.69 | 96.35 | 96.58 | -0.495% | 238,318 | +9.557% |
| 2026-01-27 | 97.10 | 97.28 | 96.58 | 97.06 | -0.021% | 104,856 | +9.015% |
| 2026-01-26 | 97.51 | 97.90 | 96.68 | 97.08 | -0.288% | 392,135 | +8.993% |
| 2026-01-23 | 98.91 | 98.91 | 97.11 | 97.36 | -1.805% | 160,400 | +8.679% |
| 2026-01-22 | 99.30 | 100.08 | 98.86 | 99.15 | +0.385% | 102,179 | +6.717% |
| 2026-01-21 | 96.73 | 99.09 | 96.73 | 98.77 | +2.885% | 291,305 | +7.128% |
| 2026-01-20 | 96.15 | 96.78 | 95.75 | 96.00 | -1.599% | 238,352 | +10.219% |
| 2026-01-16 | 97.93 | 97.95 | 97.44 | 97.56 | -0.418% | 151,194 | +8.456% |
| 2026-01-15 | 96.82 | 98.20 | 96.56 | 97.97 | +1.397% | 117,866 | +8.002% |
| 2026-01-14 | 95.77 | 96.76 | 95.71 | 96.62 | +0.730% | 101,638 | +9.511% |
| 2026-01-13 | 96.28 | 96.55 | 95.76 | 95.92 | -0.156% | 132,557 | +10.311% |
| 2026-01-12 | 95.78 | 96.39 | 95.27 | 96.07 | -0.291% | 1,078,002 | +10.138% |
| 2026-01-09 | 95.87 | 96.47 | 95.00 | 96.35 | +0.848% | 1,154,945 | +9.818% |
| 2026-01-08 | 93.38 | 96.04 | 93.38 | 95.54 | +2.007% | 109,442 | +10.749% |
| 2026-01-07 | 94.62 | 94.77 | 93.44 | 93.66 | -1.025% | 463,575 | +12.972% |
| 2026-01-06 | 92.94 | 94.65 | 92.63 | 94.63 | +1.665% | 158,747 | +11.814% |
| 2026-01-05 | 92.00 | 93.77 | 92.00 | 93.08 | +1.350% | 303,764 | +13.676% |
| 2026-01-02 | 91.36 | 92.09 | 90.58 | 91.84 | +0.956% | 288,969 | +15.211% |
| 2025-12-31 | 91.92 | 91.92 | 90.97 | 90.97 | -0.990% | 154,331 | +16.313% |
| 2025-12-30 | 92.27 | 92.36 | 91.88 | 91.88 | -0.477% | 170,980 | +15.161% |
| 2025-12-29 | 92.41 | 92.78 | 91.97 | 92.32 | -0.345% | 126,361 | +14.612% |
| 2025-12-26 | 92.58 | 92.64 | 92.13 | 92.64 | +0.119% | 101,803 | +14.216% |
| 2025-12-24 | 92.26 | 92.62 | 92.00 | 92.53 | +0.358% | 106,920 | +14.352% |
| 2025-12-23 | 92.52 | 92.64 | 92.00 | 92.20 | -0.550% | 104,572 | +14.761% |
| 2025-12-22 | 92.65 | 93.28 | 92.54 | 92.71 | -0.290% | 107,056 | +14.130% |
| 2025-12-19 | 92.99 | 93.22 | 92.73 | 92.98 | -0.054% | 187,901 | +13.799% |
| 2025-12-18 | 93.47 | 93.88 | 92.83 | 93.03 | +0.269% | 105,883 | +13.738% |
| 2025-12-17 | 93.14 | 94.04 | 92.58 | 92.78 | -0.054% | 223,981 | +14.044% |
| 2025-12-16 | 93.40 | 93.88 | 92.51 | 92.83 | -0.759% | 114,152 | +13.983% |
| 2025-12-15 | 94.46 | 94.46 | 93.22 | 93.54 | -0.256% | 149,737 | +13.117% |
| 2025-12-12 | 95.00 | 95.05 | 93.57 | 93.78 | -1.055% | 143,459 | +12.828% |
| 2025-12-11 | 93.84 | 94.88 | 93.84 | 94.78 | +1.012% | 88,872 | +11.637% |
| 2025-12-10 | 91.68 | 94.36 | 91.68 | 93.83 | +2.267% | 131,825 | +12.768% |
| 2025-12-09 | 91.19 | 92.26 | 91.19 | 91.75 | +0.548% | 78,908 | +15.324% |
| 2025-12-08 | 92.01 | 92.05 | 91.18 | 91.25 | -0.371% | 101,006 | +15.956% |
| 2025-12-05 | 91.65 | 92.29 | 91.54 | 91.59 | -0.087% | 80,831 | +15.526% |
| 2025-12-04 | 91.80 | 92.11 | 91.45 | 91.67 | -0.348% | 110,585 | +15.425% |
| 2025-12-03 | 90.98 | 92.14 | 90.91 | 91.99 | +1.400% | 153,569 | +15.023% |
| 2025-12-02 | 91.05 | 91.05 | 90.31 | 90.72 | +0.166% | 109,549 | +16.634% |
| 2025-12-01 | 89.99 | 91.15 | 89.91 | 90.57 | -0.198% | 115,430 | +16.827% |
| 2025-11-28 | 90.86 | 90.96 | 90.61 | 90.75 | 0.000% | 85,109 | +16.595% |
| 2025-11-26 | 90.22 | 91.70 | 90.17 | 90.75 | +0.576% | 217,425 | +16.595% |
| 2025-11-25 | 88.29 | 90.53 | 88.29 | 90.23 | +2.686% | 209,150 | +17.267% |
| 2025-11-24 | 86.76 | 88.02 | 86.53 | 87.87 | +1.349% | 149,084 | +20.417% |
| 2025-11-21 | 84.42 | 87.20 | 84.42 | 86.70 | +3.251% | 155,534 | +22.042% |
| 2025-11-20 | 86.99 | 87.08 | 83.89 | 83.97 | -2.247% | 130,301 | +26.009% |
| 2025-11-19 | 86.26 | 86.81 | 85.54 | 85.90 | -0.209% | 132,962 | +23.178% |
| 2025-11-18 | 85.69 | 86.71 | 85.23 | 86.08 | -0.232% | 153,241 | +22.921% |
| 2025-11-17 | 88.01 | 88.55 | 86.06 | 86.28 | -2.310% | 111,899 | +22.636% |
| 2025-11-14 | 87.33 | 88.65 | 87.28 | 88.32 | 0.000% | 133,822 | +19.803% |
| 2025-11-13 | 89.69 | 90.13 | 87.94 | 88.32 | -2.008% | 154,604 | +19.803% |
| 2025-11-12 | 90.24 | 91.15 | 90.13 | 90.13 | +0.067% | 146,060 | +17.397% |
| 2025-11-11 | 89.54 | 90.35 | 89.54 | 90.07 | +0.468% | 141,005 | +17.475% |
| 2025-11-10 | 89.55 | 90.12 | 89.03 | 89.65 | +1.299% | 167,629 | +18.026% |
| 2025-11-07 | 87.11 | 88.56 | 86.96 | 88.50 | +1.120% | 195,252 | +19.559% |
| 2025-11-06 | 88.85 | 88.99 | 87.48 | 87.52 | -1.718% | 158,820 | +20.898% |
| 2025-11-05 | 87.79 | 89.48 | 87.69 | 89.05 | +1.841% | 168,405 | +18.821% |
| 2025-11-04 | 87.11 | 88.02 | 87.11 | 87.44 | -1.142% | 180,666 | +21.009% |
| 2025-11-03 | 88.51 | 88.51 | 87.18 | 88.45 | +0.125% | 332,713 | +19.627% |
| 2025-10-31 | 88.05 | 88.52 | 87.56 | 88.34 | +0.204% | 177,142 | +19.776% |
| 2025-10-30 | 88.47 | 89.33 | 88.09 | 88.16 | -1.144% | 187,515 | +20.020% |
| 2025-10-29 | 90.05 | 90.59 | 88.41 | 89.18 | -1.120% | 274,978 | +18.648% |
| 2025-10-28 | 90.33 | 90.48 | 89.69 | 90.19 | -0.453% | 158,387 | +17.319% |
| 2025-10-27 | 91.45 | 91.45 | 90.31 | 90.60 | -0.308% | 107,858 | +16.788% |
| 2025-10-24 | 90.95 | 91.36 | 90.81 | 90.88 | +1.101% | 121,636 | +16.428% |
| 2025-10-23 | 89.00 | 90.10 | 88.93 | 89.89 | +1.296% | 148,311 | +17.711% |
| 2025-10-22 | 89.14 | 89.59 | 88.22 | 88.74 | -0.583% | 173,510 | +19.236% |
| 2025-10-21 | 88.82 | 89.63 | 88.67 | 89.26 | +0.225% | 127,624 | +18.541% |
| 2025-10-20 | 88.28 | 89.18 | 88.28 | 89.06 | +1.760% | 83,750 | +18.808% |
| 2025-10-17 | 87.35 | 88.05 | 87.16 | 87.52 | -0.466% | 136,878 | +20.898% |
| 2025-10-16 | 89.10 | 89.10 | 87.47 | 87.93 | -1.169% | 145,849 | +20.334% |
| 2025-10-15 | 89.16 | 89.87 | 88.26 | 88.97 | +0.759% | 212,556 | +18.928% |
| 2025-10-14 | 85.74 | 88.63 | 85.65 | 88.30 | +1.728% | 182,916 | +19.830% |
| 2025-10-13 | 86.32 | 87.09 | 86.03 | 86.80 | +2.226% | 97,473 | +21.901% |
| 2025-10-10 | 88.25 | 88.38 | 84.88 | 84.91 | -3.566% | 198,394 | +24.614% |
| 2025-10-09 | 89.01 | 89.12 | 87.83 | 88.05 | -1.079% | 99,633 | +20.170% |
| 2025-10-08 | 88.81 | 89.13 | 88.26 | 89.01 | +0.770% | 157,689 | +18.874% |
| 2025-10-07 | 89.89 | 89.89 | 88.28 | 88.33 | -1.417% | 172,041 | +19.789% |
| 2025-10-06 | 90.80 | 90.80 | 89.60 | 89.60 | -0.621% | 88,578 | +18.092% |
| 2025-10-03 | 89.79 | 91.03 | 89.79 | 90.16 | +0.692% | 106,884 | +17.358% |
| 2025-10-02 | 89.50 | 89.72 | 88.79 | 89.54 | +0.359% | 148,030 | +18.171% |
| 2025-10-01 | 88.40 | 89.51 | 88.14 | 89.22 | +0.643% | 274,997 | +18.594% |
| 2025-09-30 | 88.39 | 88.71 | 87.76 | 88.65 | +0.113% | 248,894 | +19.357% |
| 2025-09-29 | 89.01 | 89.01 | 87.95 | 88.55 | +0.136% | 170,693 | +19.492% |
| 2025-09-26 | 87.52 | 88.49 | 87.50 | 88.43 | +1.213% | 108,125 | +19.654% |
| 2025-09-25 | 87.48 | 87.70 | 87.07 | 87.37 | -0.907% | 149,042 | +21.106% |
| 2025-09-24 | 88.81 | 89.24 | 88.14 | 88.17 | -0.665% | 287,466 | +20.007% |
| 2025-09-23 | 89.21 | 90.17 | 88.69 | 88.76 | -0.281% | 92,682 | +19.209% |
| 2025-09-22 | 88.89 | 89.20 | 88.50 | 89.01 | -0.336% | 151,913 | +18.874% |
| 2025-09-19 | 90.60 | 90.60 | 89.16 | 89.31 | -1.195% | 109,508 | +18.475% |
| 2025-09-18 | 89.32 | 90.61 | 89.08 | 90.39 | +2.078% | 122,562 | +17.059% |
| 2025-09-17 | 88.68 | 90.88 | 88.04 | 88.55 | -0.011% | 243,543 | +19.492% |
| 2025-09-16 | 88.76 | 88.78 | 88.03 | 88.56 | -0.281% | 163,001 | +19.478% |
| 2025-09-15 | 88.98 | 89.22 | 88.62 | 88.81 | +0.226% | 589,562 | +19.142% |
| 2025-09-12 | 89.47 | 89.48 | 88.59 | 88.61 | -1.336% | 102,028 | +19.411% |
| 2025-09-11 | 88.29 | 89.81 | 88.19 | 89.81 | +2.208% | 126,150 | +17.815% |
| 2025-09-10 | 88.09 | 88.39 | 87.62 | 87.87 | -0.204% | 142,561 | +20.417% |
| 2025-09-09 | 88.74 | 88.74 | 87.88 | 88.05 | -0.978% | 136,990 | +20.170% |
| 2025-09-08 | 89.29 | 89.29 | 88.04 | 88.92 | -0.269% | 145,360 | +18.995% |
| 2025-09-05 | 89.00 | 89.94 | 88.38 | 89.16 | +0.553% | 151,736 | +18.674% |
| 2025-09-04 | 87.39 | 88.67 | 87.22 | 88.67 | +1.838% | 142,040 | +19.330% |
| 2025-09-03 | 86.87 | 87.57 | 86.61 | 87.07 | -0.046% | 137,400 | +21.523% |
| 2025-09-02 | 86.79 | 87.23 | 86.42 | 87.11 | -0.831% | 407,322 | +21.467% |
| 2025-08-29 | 88.15 | 88.42 | 87.61 | 87.84 | -0.284% | 128,001 | +20.458% |
| 2025-08-28 | 88.51 | 88.61 | 87.49 | 88.09 | -0.136% | 152,156 | +20.116% |
| 2025-08-27 | 87.44 | 88.33 | 87.44 | 88.21 | +0.858% | 161,249 | +19.952% |
| 2025-08-26 | 87.37 | 87.92 | 87.26 | 87.46 | +0.046% | 112,483 | +20.981% |
| 2025-08-25 | 87.68 | 87.82 | 87.37 | 87.42 | -0.659% | 707,254 | +21.036% |
| 2025-08-22 | 84.96 | 88.20 | 84.94 | 88.00 | +4.241% | 322,010 | +20.239% |
| 2025-08-21 | 84.14 | 84.61 | 83.80 | 84.42 | -0.213% | 206,048 | +25.338% |
| 2025-08-20 | 85.06 | 85.26 | 84.32 | 84.60 | -0.809% | 262,715 | +25.071% |
| 2025-08-19 | 84.96 | 85.95 | 84.86 | 85.29 | +0.507% | 153,605 | +24.059% |
| 2025-08-18 | 84.70 | 85.05 | 84.64 | 84.86 | +0.094% | 143,877 | +24.688% |
| 2025-08-15 | 85.53 | 85.65 | 84.50 | 84.78 | -0.703% | 186,838 | +24.805% |
| 2025-08-14 | 85.34 | 85.46 | 84.56 | 85.38 | -1.055% | 276,254 | +23.928% |
| 2025-08-13 | 84.55 | 86.48 | 84.51 | 86.29 | +2.543% | 348,662 | +22.621% |
| 2025-08-12 | 82.05 | 84.20 | 82.05 | 84.15 | +3.366% | 463,006 | +25.740% |
| 2025-08-11 | 81.86 | 82.26 | 81.17 | 81.41 | -0.367% | 213,992 | +29.972% |
| 2025-08-08 | 81.80 | 82.05 | 81.29 | 81.71 | +0.591% | 261,017 | +29.495% |
| 2025-08-07 | 82.16 | 82.24 | 80.83 | 81.23 | -0.012% | 438,837 | +30.260% |
| 2025-08-06 | 81.49 | 81.50 | 81.08 | 81.24 | +0.049% | 525,163 | +30.244% |
| 2025-08-05 | 81.00 | 81.32 | 80.12 | 81.20 | +0.557% | 348,859 | +30.308% |
| 2025-08-04 | 79.96 | 80.80 | 79.77 | 80.75 | +1.713% | 248,177 | +31.034% |
| 2025-08-01 | 80.02 | 80.04 | 78.56 | 79.39 | -1.830% | 205,241 | +33.279% |
| 2025-07-31 | 81.39 | 81.52 | 80.53 | 80.87 | -0.931% | 279,961 | +30.840% |
| 2025-07-30 | 83.00 | 83.09 | 81.18 | 81.63 | -1.330% | 281,486 | +29.621% |
| 2025-07-29 | 83.58 | 83.60 | 82.56 | 82.73 | -0.529% | 178,759 | +27.898% |
| 2025-07-28 | 83.55 | 83.59 | 82.97 | 83.17 | -0.419% | 346,421 | +27.221% |
| 2025-07-25 | 83.28 | 83.52 | 82.52 | 83.52 | +0.602% | 167,850 | +26.688% |
| 2025-07-24 | 84.16 | 84.16 | 82.94 | 83.02 | -1.635% | 357,475 | +27.451% |
| 2025-07-23 | 83.94 | 84.48 | 83.62 | 84.40 | +1.126% | 279,927 | +25.367% |
| 2025-07-22 | 82.39 | 83.68 | 82.39 | 83.46 | +1.681% | 267,092 | +26.779% |
| 2025-07-21 | 82.51 | 83.00 | 82.07 | 82.08 | +0.024% | 315,199 | +28.911% |
| 2025-07-18 | 83.16 | 83.16 | 81.91 | 82.06 | -0.834% | 417,098 | +28.942% |
| 2025-07-17 | 81.79 | 82.94 | 81.79 | 82.75 | +1.100% | 126,472 | +27.867% |
| 2025-07-16 | 81.86 | 81.95 | 80.45 | 81.85 | +0.578% | 230,851 | +29.273% |
| 2025-07-15 | 83.54 | 83.55 | 81.35 | 81.38 | -2.152% | 177,763 | +30.020% |
| 2025-07-14 | 83.09 | 83.24 | 82.53 | 83.17 | -0.072% | 257,587 | +27.221% |
| 2025-07-11 | 83.58 | 83.60 | 83.03 | 83.23 | -1.175% | 207,420 | +27.130% |
| 2025-07-10 | 83.35 | 84.73 | 83.31 | 84.22 | +1.141% | 223,060 | +25.635% |
| 2025-07-09 | 83.07 | 83.33 | 82.27 | 83.27 | +0.628% | 228,870 | +27.069% |
| 2025-07-08 | 81.98 | 83.28 | 81.98 | 82.75 | +1.001% | 365,798 | +27.867% |
| 2025-07-07 | 82.56 | 83.41 | 81.55 | 81.93 | -1.574% | 419,486 | +29.147% |
| 2025-07-03 | 83.16 | 83.58 | 83.07 | 83.24 | +0.386% | 110,663 | +27.114% |
| 2025-07-02 | 81.91 | 82.98 | 81.57 | 82.92 | +1.369% | 453,257 | +27.605% |
| 2025-07-01 | 79.56 | 82.83 | 79.52 | 81.80 | +2.558% | 475,673 | +29.352% |
| 2025-06-30 | 80.39 | 80.39 | 79.61 | 79.76 | -0.449% | 256,915 | +32.660% |
| 2025-06-27 | 80.06 | 80.55 | 79.39 | 80.12 | +0.351% | 255,392 | +32.064% |
| 2025-06-26 | 79.15 | 79.92 | 79.03 | 79.84 | +1.487% | 230,248 | +32.528% |
| 2025-06-25 | 79.51 | 79.51 | 78.66 | 78.67 | -0.882% | 202,237 | +34.499% |
| 2025-06-24 | 79.17 | 79.75 | 78.93 | 79.37 | +0.877% | 222,120 | +33.312% |
| 2025-06-23 | 77.53 | 78.68 | 76.90 | 78.68 | +0.743% | 298,107 | +34.481% |
| 2025-06-20 | 78.65 | 78.73 | 77.90 | 78.10 | -0.166% | 223,070 | +35.480% |
| 2025-06-18 | 77.87 | 78.96 | 77.87 | 78.23 | +0.437% | 113,267 | +35.255% |
| 2025-06-17 | 78.23 | 78.62 | 77.79 | 77.89 | -1.205% | 100,715 | +35.845% |
| 2025-06-16 | 78.76 | 79.31 | 78.28 | 78.84 | +1.207% | 190,323 | +34.209% |
| 2025-06-13 | 78.62 | 78.92 | 77.66 | 77.90 | -1.988% | 142,482 | +35.828% |
| 2025-06-12 | 79.35 | 79.68 | 78.93 | 79.48 | -0.438% | 95,879 | +33.128% |
| 2025-06-11 | 80.77 | 80.77 | 79.60 | 79.83 | -0.647% | 104,867 | +32.544% |
| 2025-06-10 | 79.97 | 80.67 | 79.73 | 80.35 | +1.082% | 117,900 | +31.686% |
| 2025-06-09 | 79.03 | 79.98 | 78.95 | 79.49 | +1.352% | 142,949 | +33.111% |
| 2025-06-06 | 78.42 | 78.74 | 78.03 | 78.43 | +1.187% | 98,681 | +34.910% |
| 2025-06-05 | 77.72 | 78.00 | 77.03 | 77.51 | -0.155% | 201,431 | +36.511% |
| 2025-06-04 | 77.90 | 78.13 | 77.57 | 77.63 | -0.270% | 121,460 | +36.300% |
| 2025-06-03 | 76.56 | 78.02 | 76.16 | 77.84 | +1.938% | 116,103 | +35.933% |
| 2025-06-02 | 76.85 | 76.85 | 75.61 | 76.36 | -0.728% | 305,478 | +38.567% |
| 2025-05-30 | 77.00 | 77.28 | 76.45 | 76.92 | -0.659% | 317,908 | +37.559% |
| 2025-05-29 | 77.50 | 77.66 | 76.58 | 77.43 | +0.572% | 130,680 | +36.652% |
| 2025-05-28 | 77.90 | 78.00 | 76.89 | 76.99 | -1.168% | 506,899 | +37.433% |
| 2025-05-27 | 76.82 | 77.93 | 76.41 | 77.90 | +2.770% | 246,023 | +35.828% |
| 2025-05-23 | 74.95 | 76.02 | 74.95 | 75.80 | -0.733% | 225,297 | +39.591% |
| 2025-05-22 | 76.07 | 76.68 | 75.72 | 76.36 | +0.263% | 833,706 | +38.567% |
| 2025-05-21 | 77.96 | 77.96 | 76.16 | 76.16 | -3.424% | 411,984 | +38.931% |
| 2025-05-20 | 78.80 | 79.23 | 78.63 | 78.86 | -0.076% | 190,850 | +34.174% |
| 2025-05-19 | 78.40 | 79.02 | 78.38 | 78.92 | -0.717% | 181,279 | +34.072% |
| 2025-05-16 | 79.05 | 79.71 | 78.92 | 79.49 | +0.442% | 166,053 | +33.111% |
| 2025-05-15 | 78.21 | 79.14 | 78.13 | 79.14 | +0.854% | 162,933 | +33.700% |
| 2025-05-14 | 79.22 | 79.22 | 78.42 | 78.47 | -1.059% | 208,973 | +34.841% |
| 2025-05-13 | 79.44 | 79.73 | 79.16 | 79.31 | 0.000% | 168,460 | +33.413% |