SMIZ
Zacks Small/Mid Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:55:25 AM EDT
41.99USD+0.155%(+0.06)6,392
41.78Bid43.50Ask1.72SpreadSMIZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.04 | 42.04 | 41.99 | 41.99 | +0.155% | 6,392 | 0.000% |
| 2026-10-02 | 41.85 | 42.04 | 41.85 | 41.93 | +1.293% | 9,204 | +0.155% |
| 2026-10-01 | 40.93 | 41.51 | 40.85 | 41.39 | +1.124% | 116,709 | +1.450% |
| 2026-09-30 | 41.09 | 41.28 | 40.93 | 40.93 | -0.655% | 40,611 | +2.590% |
| 2026-09-29 | 41.28 | 41.39 | 40.89 | 41.20 | +0.073% | 23,936 | +1.917% |
| 2026-09-28 | 41.15 | 41.30 | 41.02 | 41.17 | -0.747% | 42,953 | +1.992% |
| 2026-09-25 | 41.44 | 41.60 | 41.17 | 41.48 | +0.606% | 54,452 | +1.230% |
| 2026-09-24 | 40.92 | 41.24 | 40.86 | 41.23 | +0.121% | 344,361 | +1.843% |
| 2026-09-23 | 41.29 | 41.29 | 41.09 | 41.18 | -0.723% | 81,351 | +1.967% |
| 2026-09-22 | 41.58 | 41.69 | 41.26 | 41.48 | +0.226% | 17,522 | +1.230% |
| 2026-09-21 | 41.69 | 41.69 | 41.17 | 41.39 | +0.621% | 9,624 | +1.459% |
| 2026-09-18 | 40.96 | 41.13 | 40.80 | 41.13 | -0.028% | 15,530 | +2.089% |
| 2026-09-17 | 41.51 | 41.51 | 41.13 | 41.14 | +0.453% | 37,304 | +2.060% |
| 2026-09-16 | 41.15 | 41.37 | 40.57 | 40.96 | +0.061% | 29,191 | +2.522% |
| 2026-09-15 | 41.13 | 41.14 | 40.91 | 40.93 | -0.651% | 14,981 | +2.585% |
| 2026-09-14 | 41.27 | 41.34 | 41.11 | 41.20 | -1.101% | 17,504 | +1.917% |
| 2026-09-11 | 41.66 | 41.76 | 41.60 | 41.66 | +1.089% | 9,701 | +0.796% |
| 2026-09-10 | 41.17 | 41.47 | 41.17 | 41.21 | -0.831% | 19,121 | +1.893% |
| 2026-09-09 | 41.80 | 41.83 | 41.56 | 41.56 | -0.870% | 10,453 | +1.046% |
| 2026-09-08 | 42.20 | 42.20 | 41.91 | 41.92 | -0.624% | 69,356 | +0.167% |
| 2026-09-04 | 41.75 | 42.23 | 41.75 | 42.18 | +0.609% | 11,819 | -0.458% |
| 2026-09-03 | 41.88 | 41.95 | 41.63 | 41.93 | +0.800% | 14,361 | +0.148% |
| 2026-09-02 | 41.55 | 41.76 | 41.49 | 41.60 | +0.414% | 19,639 | +0.949% |
| 2026-09-01 | 41.63 | 41.75 | 41.40 | 41.42 | -1.302% | 30,039 | +1.367% |
| 2026-08-31 | 42.07 | 42.07 | 41.82 | 41.97 | -0.456% | 17,278 | +0.048% |
| 2026-08-28 | 42.69 | 42.74 | 42.13 | 42.16 | -1.059% | 6,766 | -0.408% |
| 2026-08-27 | 42.64 | 42.69 | 42.51 | 42.61 | +0.255% | 14,770 | -1.463% |
| 2026-08-26 | 42.08 | 42.59 | 42.08 | 42.51 | +0.578% | 9,984 | -1.212% |
| 2026-08-25 | 42.45 | 42.53 | 42.19 | 42.26 | -0.055% | 7,734 | -0.641% |
| 2026-08-24 | 42.40 | 42.47 | 42.18 | 42.28 | -0.764% | 16,682 | -0.696% |
| 2026-08-21 | 42.76 | 42.76 | 42.44 | 42.61 | +0.463% | 18,114 | -1.455% |
| 2026-08-20 | 42.59 | 42.87 | 42.39 | 42.41 | -0.926% | 8,733 | -0.998% |
| 2026-08-19 | 43.66 | 43.66 | 42.81 | 42.81 | -1.154% | 15,090 | -1.915% |
| 2026-08-18 | 43.62 | 43.71 | 43.30 | 43.31 | -2.133% | 10,334 | -3.048% |
| 2026-08-17 | 44.35 | 44.36 | 44.12 | 44.25 | +0.363% | 21,781 | -5.116% |
| 2026-08-14 | 43.71 | 44.18 | 43.71 | 44.09 | +0.574% | 12,746 | -4.772% |
| 2026-08-13 | 43.80 | 43.99 | 43.70 | 43.84 | +0.477% | 24,937 | -4.225% |
| 2026-08-12 | 43.66 | 43.81 | 43.51 | 43.63 | +1.222% | 17,643 | -3.769% |
| 2026-08-11 | 43.28 | 43.44 | 43.02 | 43.11 | +0.342% | 13,244 | -2.593% |
| 2026-08-10 | 43.27 | 43.27 | 42.96 | 42.96 | -0.531% | 17,391 | -2.260% |
| 2026-08-07 | 43.35 | 43.97 | 41.91 | 43.19 | +0.703% | 67,601 | -2.778% |
| 2026-08-06 | 43.03 | 44.50 | 41.37 | 42.89 | -0.813% | 39,556 | -2.095% |
| 2026-08-05 | 43.68 | 43.74 | 43.24 | 43.24 | -0.529% | 15,094 | -2.891% |
| 2026-08-04 | 43.10 | 43.61 | 42.88 | 43.47 | +1.827% | 27,925 | -3.405% |
| 2026-08-03 | 42.43 | 42.69 | 42.39 | 42.69 | +1.628% | 22,493 | -1.640% |
| 2026-07-31 | 42.39 | 42.41 | 41.68 | 42.01 | -0.114% | 6,849 | -0.039% |
| 2026-07-30 | 41.66 | 42.09 | 41.59 | 42.05 | +2.098% | 15,735 | -0.152% |
| 2026-07-29 | 41.81 | 41.81 | 41.17 | 41.19 | -1.812% | 17,203 | +1.942% |
| 2026-07-28 | 41.81 | 42.02 | 41.52 | 41.95 | -0.734% | 34,840 | +0.095% |
| 2026-07-27 | 42.66 | 42.66 | 41.93 | 42.26 | -0.292% | 53,775 | -0.639% |
| 2026-07-24 | 42.81 | 42.83 | 42.26 | 42.38 | -0.648% | 148,217 | -0.929% |
| 2026-07-23 | 42.76 | 42.82 | 42.47 | 42.66 | -0.433% | 25,538 | -1.571% |
| 2026-07-22 | 43.07 | 43.08 | 42.79 | 42.85 | -0.523% | 14,398 | -1.997% |
| 2026-07-21 | 42.81 | 43.08 | 42.77 | 43.07 | +1.582% | 11,755 | -2.510% |
| 2026-07-20 | 42.79 | 42.79 | 42.38 | 42.40 | -0.423% | 10,713 | -0.967% |
| 2026-07-17 | 42.20 | 42.80 | 42.20 | 42.58 | -0.530% | 41,348 | -1.386% |
| 2026-07-16 | 42.77 | 43.14 | 42.68 | 42.81 | -0.585% | 19,609 | -1.908% |
| 2026-07-15 | 43.37 | 43.66 | 42.68 | 43.06 | -0.437% | 41,530 | -2.482% |
| 2026-07-14 | 43.46 | 43.46 | 43.13 | 43.25 | +0.639% | 18,551 | -2.908% |
| 2026-07-13 | 43.10 | 43.24 | 42.85 | 42.97 | -1.008% | 7,663 | -2.288% |
| 2026-07-10 | 43.24 | 43.53 | 43.15 | 43.41 | -0.135% | 9,650 | -3.273% |
| 2026-07-09 | 42.99 | 43.64 | 42.99 | 43.47 | +1.875% | 11,243 | -3.403% |
| 2026-07-08 | 42.53 | 42.85 | 42.18 | 42.67 | -0.523% | 18,030 | -1.592% |
| 2026-07-07 | 43.51 | 43.51 | 42.70 | 42.89 | -1.778% | 17,228 | -2.107% |
| 2026-07-06 | 43.53 | 44.06 | 43.53 | 43.67 | +1.074% | 20,085 | -3.847% |
| 2026-07-02 | 44.45 | 44.45 | 42.91 | 43.21 | -2.205% | 68,661 | -2.814% |
| 2026-07-01 | 44.04 | 44.68 | 44.04 | 44.18 | -0.986% | 30,221 | -4.957% |
| 2026-06-30 | 44.40 | 44.77 | 44.35 | 44.62 | +1.061% | 18,228 | -5.894% |
| 2026-06-29 | 43.99 | 44.22 | 43.43 | 44.15 | +0.883% | 50,521 | -4.896% |
| 2026-06-26 | 44.10 | 44.11 | 43.67 | 43.77 | -1.214% | 19,437 | -4.056% |
| 2026-06-25 | 44.33 | 44.69 | 44.16 | 44.30 | +1.241% | 40,548 | -5.221% |
| 2026-06-24 | 43.61 | 44.22 | 43.55 | 43.76 | +0.444% | 29,564 | -4.045% |
| 2026-06-23 | 43.36 | 43.82 | 43.36 | 43.57 | -1.411% | 56,235 | -3.619% |
| 2026-06-22 | 43.92 | 44.26 | 43.92 | 44.19 | +0.890% | 21,644 | -4.979% |
| 2026-06-18 | 43.80 | 43.90 | 43.52 | 43.80 | +1.805% | 42,070 | -4.133% |
| 2026-06-17 | 43.80 | 43.87 | 43.02 | 43.02 | -1.129% | 19,651 | -2.403% |
| 2026-06-16 | 44.02 | 44.10 | 43.52 | 43.52 | -0.492% | 16,637 | -3.505% |
| 2026-06-15 | 43.90 | 44.05 | 43.73 | 43.73 | +1.081% | 27,570 | -3.979% |
| 2026-06-12 | 42.86 | 43.46 | 42.86 | 43.26 | +1.081% | 14,534 | -2.941% |
| 2026-06-11 | 42.14 | 42.80 | 41.98 | 42.80 | +2.989% | 6,925 | -1.893% |
| 2026-06-10 | 42.39 | 42.49 | 41.56 | 41.56 | -1.265% | 100,234 | +1.040% |
| 2026-06-09 | 42.45 | 42.79 | 41.18 | 42.09 | -0.136% | 30,175 | -0.238% |
| 2026-06-08 | 42.32 | 42.42 | 42.15 | 42.15 | +0.228% | 7,431 | -0.373% |
| 2026-06-05 | 42.67 | 42.86 | 41.92 | 42.05 | -2.732% | 139,991 | -0.146% |
| 2026-06-04 | 42.82 | 43.36 | 42.59 | 43.23 | +0.935% | 23,744 | -2.874% |
| 2026-06-03 | 42.93 | 43.03 | 42.66 | 42.83 | -0.829% | 42,681 | -1.966% |
| 2026-06-02 | 42.87 | 43.19 | 42.73 | 43.19 | +0.935% | 89,032 | -2.778% |
| 2026-06-01 | 42.42 | 42.92 | 42.39 | 42.79 | +0.329% | 15,632 | -1.870% |
| 2026-05-29 | 42.75 | 42.80 | 42.38 | 42.65 | +0.117% | 27,605 | -1.547% |
| 2026-05-28 | 42.55 | 42.81 | 42.24 | 42.60 | -0.164% | 20,505 | -1.432% |
| 2026-05-27 | 42.82 | 42.82 | 42.57 | 42.67 | -0.274% | 18,047 | -1.594% |
| 2026-05-26 | 42.51 | 42.82 | 42.51 | 42.79 | +1.680% | 9,304 | -1.863% |
| 2026-05-22 | 41.95 | 42.16 | 41.91 | 42.08 | +0.718% | 14,292 | -0.214% |
| 2026-05-21 | 41.21 | 41.85 | 41.21 | 41.78 | +0.699% | 16,785 | +0.503% |
| 2026-05-20 | 41.08 | 41.49 | 40.97 | 41.49 | +1.783% | 9,566 | +1.205% |
| 2026-05-19 | 40.69 | 41.06 | 40.52 | 40.76 | -0.675% | 13,895 | +3.010% |
| 2026-05-18 | 41.26 | 41.44 | 41.00 | 41.04 | -0.834% | 11,641 | +2.315% |
| 2026-05-15 | 41.40 | 41.66 | 41.29 | 41.39 | -1.684% | 8,451 | +1.462% |
| 2026-05-14 | 41.93 | 42.17 | 41.91 | 42.09 | +0.495% | 15,386 | -0.247% |
| 2026-05-13 | 42.22 | 42.22 | 41.66 | 41.89 | -0.174% | 14,444 | +0.246% |
| 2026-05-12 | 42.15 | 42.15 | 41.51 | 41.96 | -0.733% | 16,658 | +0.071% |
| 2026-05-11 | 42.27 | 42.34 | 42.10 | 42.27 | +0.331% | 16,459 | -0.662% |
| 2026-05-08 | 42.04 | 42.17 | 42.01 | 42.13 | +0.442% | 13,652 | -0.333% |
| 2026-05-07 | 42.77 | 42.79 | 41.88 | 41.94 | -1.394% | 16,592 | +0.108% |
| 2026-05-06 | 42.82 | 42.82 | 42.26 | 42.54 | +0.255% | 6,704 | -1.288% |
| 2026-05-05 | 42.14 | 42.49 | 42.14 | 42.43 | +2.177% | 19,410 | -1.037% |
| 2026-05-04 | 41.72 | 42.03 | 41.35 | 41.53 | -0.289% | 27,523 | +1.118% |
| 2026-05-01 | 41.65 | 41.72 | 41.53 | 41.65 | +0.552% | 22,304 | +0.825% |
| 2026-04-30 | 40.97 | 41.45 | 40.97 | 41.42 | +1.859% | 8,268 | +1.382% |
| 2026-04-29 | 41.14 | 41.14 | 40.52 | 40.66 | -0.485% | 15,030 | +3.266% |
| 2026-04-28 | 41.09 | 41.20 | 40.75 | 40.86 | -1.245% | 8,333 | +2.766% |
| 2026-04-27 | 41.32 | 41.42 | 41.20 | 41.38 | +0.058% | 11,739 | +1.486% |
| 2026-04-24 | 41.39 | 41.47 | 41.17 | 41.35 | +0.434% | 10,250 | +1.545% |
| 2026-04-23 | 41.15 | 41.45 | 41.15 | 41.17 | -0.149% | 8,891 | +1.986% |
| 2026-04-22 | 41.55 | 41.55 | 41.10 | 41.23 | +0.362% | 39,538 | +1.833% |
| 2026-04-21 | 41.56 | 41.56 | 41.03 | 41.09 | -0.880% | 15,601 | +2.202% |
| 2026-04-20 | 41.10 | 41.45 | 41.10 | 41.45 | +0.485% | 18,641 | +1.303% |
| 2026-04-17 | 40.92 | 41.45 | 40.92 | 41.25 | +1.978% | 47,262 | +1.794% |
| 2026-04-16 | 40.56 | 40.60 | 40.25 | 40.45 | -0.074% | 57,367 | +3.807% |
| 2026-04-15 | 40.51 | 40.57 | 40.31 | 40.48 | -0.099% | 15,572 | +3.730% |
| 2026-04-14 | 40.34 | 40.65 | 40.31 | 40.52 | +1.351% | 19,114 | +3.628% |
| 2026-04-13 | 39.34 | 40.07 | 39.34 | 39.98 | +1.519% | 18,118 | +5.028% |
| 2026-04-10 | 39.55 | 39.55 | 39.23 | 39.38 | -0.147% | 21,571 | +6.623% |
| 2026-04-09 | 38.98 | 39.53 | 38.91 | 39.44 | +0.868% | 48,732 | +6.466% |
| 2026-04-08 | 39.08 | 39.32 | 38.99 | 39.10 | +3.699% | 64,311 | +7.390% |
| 2026-04-07 | 37.46 | 38.13 | 37.41 | 37.71 | +0.169% | 16,090 | +11.363% |
| 2026-04-06 | 37.52 | 37.67 | 37.42 | 37.64 | +0.352% | 283,842 | +11.551% |
| 2026-04-02 | 36.66 | 37.60 | 36.59 | 37.51 | +0.160% | 34,550 | +11.943% |
| 2026-04-01 | 37.61 | 37.88 | 37.43 | 37.45 | +1.025% | 148,066 | +12.123% |
| 2026-03-31 | 36.35 | 37.07 | 36.16 | 37.07 | +3.634% | 47,315 | +13.272% |
| 2026-03-30 | 36.50 | 36.50 | 35.65 | 35.77 | -1.623% | 17,749 | +17.389% |
| 2026-03-27 | 36.46 | 36.69 | 36.16 | 36.36 | -1.085% | 37,106 | +15.484% |
| 2026-03-26 | 37.23 | 37.50 | 36.76 | 36.76 | -2.678% | 13,566 | +14.231% |
| 2026-03-25 | 37.84 | 37.87 | 37.63 | 37.77 | +0.989% | 7,555 | +11.173% |
| 2026-03-24 | 36.65 | 37.50 | 36.65 | 37.40 | +0.863% | 198,163 | +12.273% |
| 2026-03-23 | 36.97 | 37.65 | 36.97 | 37.08 | +2.290% | 18,980 | +13.242% |
| 2026-03-20 | 36.79 | 36.79 | 36.06 | 36.25 | -2.186% | 17,716 | +15.834% |
| 2026-03-19 | 36.39 | 37.30 | 36.39 | 37.06 | +0.356% | 15,327 | +13.303% |
| 2026-03-18 | 37.46 | 37.46 | 36.93 | 36.93 | -1.445% | 8,199 | +13.706% |
| 2026-03-17 | 37.65 | 37.80 | 37.38 | 37.47 | +0.375% | 83,570 | +12.063% |
| 2026-03-16 | 37.41 | 37.66 | 37.23 | 37.33 | +1.056% | 10,217 | +12.483% |
| 2026-03-13 | 37.43 | 37.43 | 36.85 | 36.94 | -0.324% | 8,407 | +13.671% |
| 2026-03-12 | 37.19 | 37.34 | 37.02 | 37.06 | -1.828% | 72,478 | +13.303% |
| 2026-03-11 | 37.63 | 37.88 | 37.43 | 37.75 | -0.090% | 13,370 | +11.232% |
| 2026-03-10 | 37.97 | 38.34 | 37.75 | 37.78 | -0.463% | 13,447 | +11.131% |
| 2026-03-09 | 37.04 | 38.02 | 36.66 | 37.96 | +1.073% | 13,137 | +10.616% |
| 2026-03-06 | 37.63 | 37.78 | 37.41 | 37.56 | -2.246% | 9,509 | +11.803% |
| 2026-03-05 | 38.71 | 38.71 | 38.07 | 38.42 | -1.512% | 31,055 | +9.292% |
| 2026-03-04 | 38.91 | 39.13 | 38.91 | 39.01 | +0.931% | 14,495 | +7.639% |
| 2026-03-03 | 38.26 | 38.96 | 37.85 | 38.65 | -1.904% | 40,246 | +8.642% |
| 2026-03-02 | 39.03 | 39.53 | 39.03 | 39.40 | +0.280% | 47,180 | +6.574% |
| 2026-02-27 | 39.54 | 39.54 | 38.96 | 39.29 | -1.553% | 13,495 | +6.872% |
| 2026-02-26 | 39.97 | 39.97 | 39.31 | 39.91 | +0.561% | 7,464 | +5.212% |
| 2026-02-25 | 39.46 | 39.83 | 39.37 | 39.69 | +0.653% | 27,512 | +5.802% |
| 2026-02-24 | 39.10 | 39.51 | 38.90 | 39.43 | +1.077% | 17,746 | +6.493% |
| 2026-02-23 | 39.66 | 39.66 | 38.77 | 39.01 | -1.689% | 52,613 | +7.639% |
| 2026-02-20 | 39.71 | 40.01 | 39.38 | 39.68 | 0.000% | 47,010 | +5.822% |
| 2026-02-19 | 39.59 | 39.74 | 39.37 | 39.68 | -0.151% | 33,755 | +5.822% |
| 2026-02-18 | 39.81 | 40.04 | 39.62 | 39.74 | +0.506% | 29,411 | +5.662% |
| 2026-02-17 | 39.39 | 39.69 | 39.12 | 39.54 | -0.252% | 13,254 | +6.196% |
| 2026-02-13 | 39.09 | 39.78 | 39.04 | 39.64 | +1.459% | 15,295 | +5.928% |
| 2026-02-12 | 40.24 | 40.24 | 38.95 | 39.07 | -1.834% | 56,318 | +7.474% |
| 2026-02-11 | 40.32 | 40.32 | 39.58 | 39.80 | -0.378% | 31,819 | +5.503% |
| 2026-02-10 | 40.10 | 40.19 | 39.93 | 39.95 | -0.048% | 48,893 | +5.104% |
| 2026-02-09 | 39.75 | 40.14 | 39.75 | 39.97 | +0.679% | 32,452 | +5.054% |
| 2026-02-06 | 38.97 | 39.70 | 38.97 | 39.70 | +3.279% | 30,900 | +5.767% |
| 2026-02-05 | 38.17 | 38.74 | 38.17 | 38.44 | -0.518% | 58,395 | +9.235% |
| 2026-02-04 | 38.86 | 38.86 | 38.15 | 38.64 | -0.745% | 10,763 | +8.670% |
| 2026-02-03 | 39.11 | 39.11 | 38.46 | 38.93 | -0.077% | 22,978 | +7.860% |
| 2026-02-02 | 38.83 | 39.16 | 38.74 | 38.96 | +0.776% | 38,453 | +7.777% |
| 2026-01-30 | 38.83 | 39.00 | 38.53 | 38.66 | -1.654% | 164,199 | +8.614% |
| 2026-01-29 | 39.39 | 39.39 | 38.78 | 39.31 | +0.281% | 33,277 | +6.818% |
| 2026-01-28 | 39.34 | 39.36 | 39.08 | 39.20 | -0.457% | 78,760 | +7.117% |
| 2026-01-27 | 39.26 | 39.39 | 39.20 | 39.38 | +0.153% | 54,320 | +6.628% |
| 2026-01-26 | 39.27 | 39.43 | 39.11 | 39.32 | +0.666% | 18,061 | +6.790% |
| 2026-01-23 | 39.40 | 39.40 | 38.90 | 39.06 | -1.163% | 32,352 | +7.501% |
| 2026-01-22 | 39.65 | 39.77 | 39.39 | 39.52 | +0.610% | 13,768 | +6.251% |
| 2026-01-21 | 38.80 | 39.44 | 38.80 | 39.28 | +1.656% | 18,326 | +6.899% |
| 2026-01-20 | 38.37 | 39.00 | 38.37 | 38.64 | -1.151% | 29,615 | +8.670% |
| 2026-01-16 | 39.30 | 39.30 | 39.04 | 39.09 | -0.331% | 18,708 | +7.419% |
| 2026-01-15 | 38.90 | 39.33 | 38.90 | 39.22 | +1.344% | 69,149 | +7.063% |
| 2026-01-14 | 38.77 | 38.77 | 38.38 | 38.70 | -0.129% | 109,764 | +8.501% |
| 2026-01-13 | 38.88 | 38.92 | 38.59 | 38.75 | 0.000% | 14,461 | +8.361% |
| 2026-01-12 | 38.59 | 38.78 | 38.52 | 38.75 | +0.311% | 12,844 | +8.361% |
| 2026-01-09 | 38.70 | 38.72 | 38.39 | 38.63 | +0.914% | 17,348 | +8.698% |
| 2026-01-08 | 38.22 | 38.28 | 38.09 | 38.28 | 0.000% | 13,679 | +9.692% |
| 2026-01-07 | 38.34 | 38.37 | 37.98 | 38.28 | -0.442% | 17,742 | +9.692% |
| 2026-01-06 | 38.04 | 38.45 | 37.75 | 38.45 | +1.131% | 76,102 | +9.207% |
| 2026-01-05 | 37.78 | 38.09 | 37.75 | 38.02 | +1.468% | 16,022 | +10.442% |
| 2026-01-02 | 37.27 | 37.47 | 37.16 | 37.47 | +1.298% | 22,221 | +12.063% |
| 2025-12-31 | 37.40 | 37.42 | 36.99 | 36.99 | -1.202% | 41,822 | +13.517% |
| 2025-12-30 | 37.63 | 37.65 | 37.44 | 37.44 | -0.446% | 42,763 | +12.153% |
| 2025-12-29 | 37.82 | 37.82 | 37.56 | 37.61 | -1.396% | 16,121 | +11.653% |
| 2025-12-26 | 38.09 | 38.14 | 38.02 | 38.14 | -0.157% | 4,921 | +10.094% |
| 2025-12-24 | 38.21 | 38.21 | 37.97 | 38.20 | +0.236% | 10,075 | +9.921% |
| 2025-12-23 | 38.05 | 38.16 | 37.91 | 38.11 | -0.245% | 13,754 | +10.181% |
| 2025-12-22 | 38.21 | 38.36 | 38.14 | 38.20 | +0.721% | 16,507 | +9.911% |
| 2025-12-19 | 37.83 | 38.03 | 37.83 | 37.93 | +0.770% | 9,307 | +10.704% |
| 2025-12-18 | 37.68 | 38.01 | 37.62 | 37.64 | +1.047% | 11,593 | +11.557% |
| 2025-12-17 | 37.83 | 37.93 | 37.16 | 37.25 | -0.997% | 30,387 | +12.725% |
| 2025-12-16 | 37.78 | 37.78 | 37.42 | 37.63 | -0.258% | 19,942 | +11.601% |
| 2025-12-15 | 37.91 | 37.91 | 37.72 | 37.72 | -0.206% | 15,856 | +11.313% |
| 2025-12-12 | 38.56 | 38.56 | 37.71 | 37.80 | -2.072% | 14,611 | +11.084% |
| 2025-12-11 | 37.89 | 38.60 | 37.89 | 38.60 | +1.312% | 19,457 | +8.782% |
| 2025-12-10 | 37.83 | 38.31 | 37.61 | 38.10 | +1.168% | 17,252 | +10.210% |
| 2025-12-09 | 37.57 | 37.84 | 37.57 | 37.66 | -0.053% | 17,609 | +11.498% |
| 2025-12-08 | 37.74 | 37.86 | 37.61 | 37.68 | -0.370% | 20,956 | +11.438% |
| 2025-12-05 | 37.92 | 38.04 | 37.73 | 37.82 | -0.316% | 11,133 | +11.026% |
| 2025-12-04 | 37.73 | 38.02 | 37.73 | 37.94 | +0.450% | 24,994 | +10.675% |
| 2025-12-03 | 37.59 | 37.77 | 37.40 | 37.77 | +0.766% | 23,724 | +11.173% |
| 2025-12-02 | 37.84 | 37.87 | 37.48 | 37.48 | +0.061% | 22,655 | +12.025% |
| 2025-12-01 | 37.54 | 37.79 | 37.46 | 37.46 | -1.239% | 16,847 | +12.093% |
| 2025-11-28 | 37.77 | 37.97 | 37.77 | 37.93 | +0.344% | 20,659 | +10.704% |
| 2025-11-26 | 37.59 | 37.92 | 37.46 | 37.80 | +1.313% | 65,561 | +11.085% |
| 2025-11-25 | 36.58 | 37.34 | 36.58 | 37.31 | +1.884% | 24,564 | +12.544% |
| 2025-11-24 | 36.10 | 36.67 | 36.10 | 36.62 | +2.062% | 26,580 | +14.664% |
| 2025-11-21 | 35.52 | 36.07 | 35.14 | 35.88 | +1.845% | 18,878 | +17.029% |
| 2025-11-20 | 36.76 | 36.76 | 35.22 | 35.23 | -1.954% | 10,771 | +19.188% |
| 2025-11-19 | 36.26 | 36.26 | 35.75 | 35.93 | -0.022% | 23,889 | +16.860% |
| 2025-11-18 | 35.94 | 36.14 | 35.70 | 35.94 | +0.114% | 13,430 | +16.834% |
| 2025-11-17 | 36.64 | 36.64 | 35.73 | 35.90 | -1.807% | 24,866 | +16.966% |
| 2025-11-14 | 36.16 | 36.73 | 36.16 | 36.56 | +0.164% | 21,078 | +14.852% |
| 2025-11-13 | 37.24 | 37.24 | 36.44 | 36.50 | -2.459% | 18,092 | +15.041% |
| 2025-11-12 | 37.45 | 37.74 | 37.40 | 37.42 | +0.134% | 23,577 | +12.213% |
| 2025-11-11 | 37.27 | 37.42 | 37.19 | 37.37 | -0.053% | 20,115 | +12.363% |
| 2025-11-10 | 37.54 | 37.59 | 37.18 | 37.39 | +1.081% | 22,637 | +12.303% |
| 2025-11-07 | 36.43 | 36.99 | 36.24 | 36.99 | +0.571% | 7,063 | +13.517% |
| 2025-11-06 | 37.15 | 37.15 | 36.78 | 36.78 | -1.552% | 14,688 | +14.165% |
| 2025-11-05 | 36.85 | 37.47 | 36.85 | 37.36 | +1.439% | 36,994 | +12.393% |
| 2025-11-04 | 36.78 | 37.20 | 36.78 | 36.83 | -1.471% | 12,131 | +14.010% |
| 2025-11-03 | 37.26 | 37.39 | 37.02 | 37.38 | +0.241% | 10,705 | +12.333% |
| 2025-10-31 | 37.20 | 37.43 | 37.06 | 37.29 | +0.539% | 25,768 | +12.604% |
| 2025-10-30 | 37.53 | 37.57 | 37.09 | 37.09 | -1.199% | 9,942 | +13.211% |
| 2025-10-29 | 37.73 | 38.02 | 37.45 | 37.54 | -0.898% | 29,448 | +11.854% |
| 2025-10-28 | 38.02 | 38.10 | 37.79 | 37.88 | -0.604% | 14,169 | +10.850% |
| 2025-10-27 | 38.19 | 38.20 | 37.93 | 38.11 | +0.316% | 18,851 | +10.181% |
| 2025-10-24 | 38.11 | 38.23 | 37.97 | 37.99 | +1.307% | 14,090 | +10.529% |
| 2025-10-23 | 37.09 | 37.57 | 37.09 | 37.50 | +1.434% | 19,220 | +11.973% |
| 2025-10-22 | 37.41 | 37.41 | 36.66 | 36.97 | -1.044% | 17,378 | +13.579% |
| 2025-10-21 | 37.29 | 37.37 | 37.02 | 37.36 | -0.080% | 14,811 | +12.393% |
| 2025-10-20 | 37.15 | 37.42 | 37.15 | 37.39 | +1.575% | 16,569 | +12.303% |
| 2025-10-17 | 36.78 | 36.89 | 36.65 | 36.81 | -0.136% | 6,686 | +14.072% |
| 2025-10-16 | 37.36 | 37.39 | 36.77 | 36.86 | -1.312% | 9,441 | +13.918% |
| 2025-10-15 | 37.58 | 37.61 | 37.28 | 37.35 | +0.403% | 9,639 | +12.423% |
| 2025-10-14 | 36.88 | 37.30 | 36.88 | 37.20 | +0.895% | 55,528 | +12.876% |
| 2025-10-13 | 36.81 | 36.91 | 36.60 | 36.87 | +1.907% | 9,408 | +13.887% |
| 2025-10-10 | 37.28 | 37.36 | 36.18 | 36.18 | -2.773% | 17,022 | +16.059% |
| 2025-10-09 | 37.54 | 37.54 | 37.08 | 37.21 | -0.742% | 7,775 | +12.840% |
| 2025-10-08 | 37.47 | 37.49 | 37.26 | 37.49 | +0.942% | 29,035 | +12.003% |
| 2025-10-07 | 37.55 | 37.56 | 37.00 | 37.14 | -0.642% | 15,111 | +13.059% |
| 2025-10-06 | 37.38 | 37.66 | 37.38 | 37.38 | 0.000% | 8,359 | +12.333% |
| 2025-10-03 | 37.73 | 37.74 | 37.37 | 37.38 | -0.214% | 10,529 | +12.333% |
| 2025-10-02 | 37.47 | 37.48 | 37.13 | 37.46 | +0.192% | 25,526 | +12.093% |
| 2025-10-01 | 37.37 | 37.44 | 37.25 | 37.39 | +0.103% | 36,322 | +12.308% |
| 2025-09-30 | 37.31 | 37.41 | 37.04 | 37.35 | +0.142% | 55,576 | +12.423% |
| 2025-09-29 | 37.48 | 37.48 | 37.25 | 37.30 | -0.055% | 9,474 | +12.582% |
| 2025-09-26 | 37.31 | 37.32 | 37.09 | 37.32 | +0.889% | 20,491 | +12.520% |
| 2025-09-25 | 36.75 | 37.01 | 36.72 | 36.99 | -0.663% | 20,949 | +13.520% |
| 2025-09-24 | 37.52 | 37.55 | 37.17 | 37.24 | -0.951% | 18,799 | +12.768% |
| 2025-09-23 | 37.88 | 37.96 | 37.59 | 37.59 | -0.350% | 10,549 | +11.695% |
| 2025-09-22 | 37.48 | 37.73 | 37.48 | 37.73 | +0.462% | 3,454 | +11.304% |
| 2025-09-19 | 37.74 | 37.74 | 37.48 | 37.55 | -0.408% | 7,298 | +11.818% |
| 2025-09-18 | 37.53 | 37.72 | 37.40 | 37.71 | +1.675% | 21,201 | +11.362% |
| 2025-09-17 | 37.01 | 37.43 | 37.01 | 37.08 | +0.337% | 12,632 | +13.228% |
| 2025-09-16 | 37.30 | 37.30 | 36.90 | 36.96 | -1.018% | 7,290 | +13.609% |
| 2025-09-15 | 37.37 | 37.46 | 37.30 | 37.34 | +0.227% | 14,379 | +12.453% |
| 2025-09-12 | 37.44 | 37.44 | 37.23 | 37.26 | -0.626% | 22,919 | +12.709% |
| 2025-09-11 | 37.10 | 37.52 | 37.10 | 37.49 | +1.358% | 31,118 | +12.003% |
| 2025-09-10 | 37.15 | 37.19 | 36.90 | 36.99 | +0.238% | 10,834 | +13.524% |
| 2025-09-09 | 37.03 | 37.03 | 36.76 | 36.90 | -0.270% | 10,808 | +13.794% |
| 2025-09-08 | 36.86 | 37.04 | 36.56 | 37.00 | +0.463% | 15,456 | +13.486% |
| 2025-09-05 | 37.10 | 37.10 | 36.50 | 36.83 | +0.235% | 9,080 | +14.012% |
| 2025-09-04 | 36.47 | 36.74 | 36.42 | 36.74 | +1.445% | 13,723 | +14.280% |
| 2025-09-03 | 36.20 | 36.34 | 36.05 | 36.22 | -0.047% | 12,141 | +15.930% |
| 2025-09-02 | 36.09 | 36.24 | 35.86 | 36.24 | -0.399% | 24,070 | +15.876% |
| 2025-08-29 | 36.75 | 36.75 | 36.26 | 36.38 | -0.730% | 13,336 | +15.413% |
| 2025-08-28 | 36.65 | 36.66 | 36.47 | 36.65 | +0.380% | 19,497 | +14.570% |
| 2025-08-27 | 36.30 | 36.55 | 36.30 | 36.51 | +0.354% | 22,890 | +15.005% |
| 2025-08-26 | 36.33 | 36.69 | 36.21 | 36.38 | +0.824% | 47,984 | +15.413% |
| 2025-08-25 | 36.32 | 36.32 | 36.09 | 36.09 | -0.373% | 15,969 | +16.364% |
| 2025-08-22 | 35.50 | 36.43 | 35.50 | 36.22 | +2.345% | 14,359 | +15.930% |
| 2025-08-21 | 35.44 | 35.44 | 35.34 | 35.39 | +0.170% | 36,873 | +18.649% |
| 2025-08-20 | 35.17 | 35.34 | 34.97 | 35.33 | +0.102% | 17,209 | +18.850% |
| 2025-08-19 | 35.54 | 35.63 | 35.27 | 35.29 | -0.663% | 7,482 | +18.971% |
| 2025-08-18 | 35.53 | 35.55 | 35.48 | 35.53 | +0.411% | 6,435 | +18.183% |
| 2025-08-15 | 35.48 | 35.49 | 35.23 | 35.38 | +0.014% | 12,947 | +18.668% |
| 2025-08-14 | 35.37 | 35.51 | 35.28 | 35.38 | -1.020% | 3,983 | +18.685% |
| 2025-08-13 | 35.73 | 35.74 | 35.45 | 35.74 | +0.864% | 12,790 | +17.475% |
| 2025-08-12 | 34.93 | 35.44 | 34.92 | 35.44 | +2.130% | 4,684 | +18.490% |
| 2025-08-11 | 34.78 | 34.85 | 34.70 | 34.70 | -0.150% | 9,289 | +21.013% |
| 2025-08-08 | 34.88 | 34.88 | 34.66 | 34.75 | +0.291% | 13,617 | +20.832% |
| 2025-08-07 | 34.93 | 35.02 | 34.50 | 34.65 | -0.603% | 21,426 | +21.184% |
| 2025-08-06 | 34.68 | 34.87 | 34.55 | 34.86 | +0.823% | 9,083 | +20.453% |
| 2025-08-05 | 34.58 | 34.70 | 34.37 | 34.58 | -0.215% | 27,917 | +21.444% |
| 2025-08-04 | 34.30 | 34.65 | 34.30 | 34.65 | +1.892% | 48,591 | +21.183% |
| 2025-08-01 | 34.08 | 34.16 | 33.71 | 34.01 | -1.578% | 20,650 | +23.476% |
| 2025-07-31 | 34.81 | 34.97 | 34.55 | 34.55 | -0.769% | 102,703 | +21.527% |
| 2025-07-30 | 35.03 | 35.13 | 34.66 | 34.82 | +0.163% | 14,742 | +20.592% |
| 2025-07-29 | 35.01 | 35.02 | 34.73 | 34.76 | +0.008% | 21,263 | +20.788% |
| 2025-07-28 | 34.95 | 34.95 | 34.68 | 34.76 | -0.257% | 6,637 | +20.798% |
| 2025-07-25 | 34.78 | 34.87 | 34.60 | 34.85 | +0.781% | 43,458 | +20.488% |
| 2025-07-24 | 34.84 | 34.84 | 34.58 | 34.58 | -0.760% | 15,182 | +21.429% |
| 2025-07-23 | 34.80 | 34.84 | 34.63 | 34.84 | +1.117% | 11,495 | +20.505% |
| 2025-07-22 | 34.51 | 34.57 | 34.34 | 34.46 | +0.531% | 12,560 | +21.851% |
| 2025-07-21 | 34.44 | 34.58 | 34.28 | 34.28 | -0.386% | 8,835 | +22.498% |
| 2025-07-18 | 34.43 | 34.54 | 34.36 | 34.41 | -0.085% | 17,538 | +22.026% |
| 2025-07-17 | 34.48 | 34.48 | 34.32 | 34.44 | +0.741% | 7,292 | +21.922% |
| 2025-07-16 | 33.99 | 34.33 | 33.91 | 34.19 | +0.423% | 7,036 | +22.825% |
| 2025-07-15 | 34.37 | 34.44 | 34.04 | 34.04 | -1.195% | 11,523 | +23.345% |
| 2025-07-14 | 34.27 | 34.45 | 34.27 | 34.45 | +0.820% | 10,217 | +21.871% |
| 2025-07-11 | 34.44 | 34.44 | 34.17 | 34.17 | -0.843% | 20,478 | +22.870% |
| 2025-07-10 | 34.40 | 34.58 | 34.40 | 34.47 | +0.218% | 6,548 | +21.834% |
| 2025-07-09 | 34.32 | 34.45 | 34.23 | 34.39 | +0.546% | 7,844 | +22.099% |
| 2025-07-08 | 34.34 | 34.41 | 34.20 | 34.20 | -0.233% | 11,104 | +22.766% |
| 2025-07-07 | 34.44 | 34.64 | 34.20 | 34.28 | -0.916% | 11,963 | +22.480% |
| 2025-07-03 | 34.56 | 34.63 | 34.46 | 34.60 | +1.150% | 17,171 | +21.358% |
| 2025-07-02 | 33.98 | 34.21 | 33.98 | 34.21 | +0.875% | 23,599 | +22.754% |
| 2025-07-01 | 33.90 | 34.11 | 33.71 | 33.91 | +0.059% | 59,817 | +23.828% |
| 2025-06-30 | 33.88 | 33.98 | 33.79 | 33.89 | +0.296% | 13,922 | +23.901% |
| 2025-06-27 | 33.72 | 33.95 | 33.57 | 33.79 | +0.386% | 28,439 | +24.268% |
| 2025-06-26 | 33.30 | 33.66 | 33.30 | 33.66 | +1.294% | 10,636 | +24.747% |
| 2025-06-25 | 33.57 | 33.57 | 33.19 | 33.23 | -0.915% | 13,938 | +26.362% |
| 2025-06-24 | 33.36 | 33.57 | 33.27 | 33.54 | +1.106% | 17,439 | +25.205% |
| 2025-06-23 | 32.85 | 33.17 | 32.77 | 33.17 | +1.313% | 11,722 | +26.590% |
| 2025-06-20 | 32.99 | 32.99 | 32.63 | 32.74 | -0.244% | 7,220 | +28.253% |
| 2025-06-18 | 32.62 | 32.95 | 32.62 | 32.82 | +0.582% | 19,860 | +27.940% |
| 2025-06-17 | 32.83 | 32.83 | 32.59 | 32.63 | -0.647% | 17,653 | +28.685% |
| 2025-06-16 | 32.95 | 33.02 | 32.75 | 32.84 | +0.996% | 6,785 | +27.853% |
| 2025-06-13 | 32.59 | 32.88 | 32.52 | 32.52 | -1.667% | 10,222 | +29.126% |
| 2025-06-12 | 32.96 | 33.08 | 32.90 | 33.07 | -0.015% | 10,284 | +26.973% |
| 2025-06-11 | 33.11 | 33.33 | 33.03 | 33.08 | -0.016% | 13,005 | +26.954% |
| 2025-06-10 | 33.32 | 33.32 | 32.99 | 33.08 | -0.242% | 15,507 | +26.934% |
| 2025-06-09 | 33.16 | 33.29 | 33.12 | 33.16 | -0.134% | 10,312 | +26.626% |
| 2025-06-06 | 33.15 | 33.23 | 33.01 | 33.20 | +1.204% | 13,912 | +26.457% |
| 2025-06-05 | 32.85 | 33.05 | 32.81 | 32.81 | +0.061% | 14,530 | +27.979% |
| 2025-06-04 | 33.00 | 33.00 | 32.79 | 32.79 | -0.340% | 16,462 | +28.057% |
| 2025-06-03 | 32.64 | 32.99 | 32.64 | 32.90 | +0.895% | 31,199 | +27.621% |
| 2025-06-02 | 32.29 | 32.61 | 32.29 | 32.61 | +0.218% | 11,229 | +28.764% |
| 2025-05-30 | 32.45 | 32.55 | 32.34 | 32.54 | -0.002% | 8,475 | +29.044% |
| 2025-05-29 | 32.63 | 32.63 | 32.41 | 32.54 | +0.271% | 11,965 | +29.041% |
| 2025-05-28 | 32.85 | 32.86 | 32.45 | 32.45 | -1.151% | 12,572 | +29.391% |
| 2025-05-27 | 32.50 | 32.83 | 32.50 | 32.83 | +2.182% | 10,548 | +27.901% |
| 2025-05-23 | 32.12 | 32.27 | 32.06 | 32.13 | -0.467% | 7,658 | +30.691% |
| 2025-05-22 | 32.13 | 32.45 | 32.13 | 32.28 | +0.280% | 25,960 | +30.081% |
| 2025-05-21 | 32.67 | 32.74 | 32.16 | 32.19 | -2.425% | 28,592 | +30.444% |
| 2025-05-20 | 32.98 | 33.06 | 32.91 | 32.99 | -0.151% | 13,794 | +27.281% |
| 2025-05-19 | 32.73 | 33.05 | 32.73 | 33.04 | -0.272% | 24,229 | +27.088% |
| 2025-05-16 | 32.90 | 33.15 | 32.90 | 33.13 | +0.943% | 3,686 | +26.743% |
| 2025-05-15 | 32.52 | 32.87 | 32.48 | 32.82 | +0.446% | 20,151 | +27.939% |
| 2025-05-14 | 32.74 | 32.82 | 32.61 | 32.67 | -0.805% | 8,894 | +28.509% |
| 2025-05-13 | 32.68 | 33.06 | 32.67 | 32.94 | +1.136% | 13,597 | +27.474% |
| 2025-05-12 | 32.63 | 32.63 | 32.24 | 32.57 | +3.397% | 12,996 | +28.922% |
| 2025-05-09 | 31.52 | 31.62 | 31.47 | 31.50 | -0.222% | 60,490 | +33.302% |
| 2025-05-08 | 31.29 | 31.77 | 31.18 | 31.57 | +1.413% | 28,723 | +33.006% |
| 2025-05-07 | 31.32 | 31.32 | 31.00 | 31.13 | +0.322% | 28,897 | +34.886% |
| 2025-05-06 | 31.16 | 31.32 | 31.03 | 31.03 | -0.989% | 24,444 | +35.321% |
| 2025-05-05 | 31.36 | 31.59 | 31.32 | 31.34 | -0.508% | 14,445 | +33.982% |
| 2025-05-02 | 31.21 | 31.51 | 31.16 | 31.50 | +2.472% | 30,102 | +33.302% |
| 2025-05-01 | 30.90 | 30.96 | 30.66 | 30.74 | +0.490% | 13,361 | +36.597% |
| 2025-04-30 | 30.09 | 30.59 | 30.05 | 30.59 | -0.553% | 13,482 | +37.267% |
| 2025-04-29 | 30.54 | 30.80 | 30.48 | 30.76 | +0.720% | 8,240 | +36.508% |
| 2025-04-28 | 30.56 | 30.57 | 30.21 | 30.54 | +0.626% | 3,286 | +37.492% |
| 2025-04-25 | 30.11 | 30.35 | 30.11 | 30.35 | +0.198% | 13,137 | +38.353% |
| 2025-04-24 | 29.71 | 30.30 | 29.71 | 30.29 | +2.297% | 9,377 | +38.627% |
| 2025-04-23 | 29.90 | 30.24 | 29.45 | 29.61 | +1.928% | 29,716 | +41.810% |
| 2025-04-22 | 28.63 | 29.12 | 28.63 | 29.05 | +2.505% | 7,747 | +44.544% |
| 2025-04-21 | 28.70 | 28.70 | 28.06 | 28.34 | -2.107% | 9,645 | +48.165% |
| 2025-04-17 | 28.91 | 29.11 | 28.72 | 28.95 | +0.694% | 12,035 | +45.043% |
| 2025-04-16 | 28.96 | 29.13 | 28.47 | 28.75 | -1.405% | 89,967 | +46.050% |
| 2025-04-15 | 29.17 | 29.37 | 28.99 | 29.16 | 0.000% | 16,565 | +43.999% |