SPRE
SP Funds S&P Global REIT Sharia ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
18.69USD+0.161%(+0.03)45,132
SPRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.70 | 18.82 | 18.60 | 18.67 | +0.054% | 45,132 | 0.000% |
| 2026-10-01 | 18.86 | 18.93 | 18.58 | 18.66 | -1.530% | 74,307 | +0.054% |
| 2026-09-30 | 19.21 | 19.21 | 18.92 | 18.95 | -0.420% | 134,059 | -1.478% |
| 2026-09-29 | 19.09 | 19.12 | 18.93 | 19.03 | -0.366% | 103,667 | -1.892% |
| 2026-09-28 | 19.18 | 19.29 | 19.05 | 19.10 | -0.676% | 144,452 | -2.251% |
| 2026-09-25 | 19.36 | 19.44 | 19.20 | 19.23 | -0.363% | 49,656 | -2.912% |
| 2026-09-24 | 19.55 | 19.57 | 19.30 | 19.30 | -1.329% | 35,934 | -3.264% |
| 2026-09-23 | 19.74 | 19.92 | 19.56 | 19.56 | -1.212% | 94,062 | -4.550% |
| 2026-09-22 | 20.00 | 20.00 | 19.72 | 19.80 | 0.000% | 63,656 | -5.707% |
| 2026-09-21 | 19.81 | 19.82 | 19.69 | 19.80 | +0.588% | 70,965 | -5.707% |
| 2026-09-18 | 19.81 | 19.81 | 19.62 | 19.68 | -1.134% | 33,779 | -5.153% |
| 2026-09-17 | 20.02 | 20.02 | 19.85 | 19.91 | +0.353% | 36,114 | -6.228% |
| 2026-09-16 | 20.02 | 20.07 | 19.77 | 19.84 | -0.899% | 51,430 | -5.897% |
| 2026-09-15 | 20.09 | 20.16 | 19.93 | 20.02 | -0.348% | 45,855 | -6.743% |
| 2026-09-14 | 20.15 | 20.16 | 19.95 | 20.09 | -0.639% | 61,342 | -7.068% |
| 2026-09-11 | 20.26 | 20.29 | 20.09 | 20.22 | +0.393% | 15,474 | -7.662% |
| 2026-09-10 | 20.29 | 20.36 | 20.03 | 20.14 | -0.346% | 49,618 | -7.299% |
| 2026-09-09 | 20.35 | 20.35 | 20.20 | 20.21 | -1.028% | 68,727 | -7.620% |
| 2026-09-08 | 20.36 | 20.49 | 20.32 | 20.42 | -0.049% | 82,713 | -8.570% |
| 2026-09-04 | 20.43 | 20.51 | 20.40 | 20.43 | -0.487% | 69,346 | -8.615% |
| 2026-09-03 | 20.59 | 20.59 | 20.36 | 20.53 | +0.049% | 46,798 | -9.060% |
| 2026-09-02 | 20.64 | 20.65 | 20.45 | 20.52 | -0.678% | 69,794 | -9.016% |
| 2026-09-01 | 20.80 | 20.86 | 20.63 | 20.66 | -0.768% | 141,475 | -9.632% |
| 2026-08-31 | 21.10 | 21.10 | 20.75 | 20.82 | -1.140% | 89,706 | -10.327% |
| 2026-08-28 | 21.28 | 21.28 | 21.01 | 21.06 | -0.660% | 67,209 | -11.349% |
| 2026-08-27 | 21.24 | 21.30 | 21.17 | 21.20 | -0.516% | 53,991 | -11.934% |
| 2026-08-26 | 21.32 | 21.43 | 21.26 | 21.31 | -0.421% | 42,027 | -12.389% |
| 2026-08-25 | 21.29 | 21.50 | 21.27 | 21.40 | +0.495% | 43,494 | -12.757% |
| 2026-08-24 | 21.30 | 21.40 | 21.16 | 21.29 | +0.115% | 75,493 | -12.325% |
| 2026-08-21 | 21.39 | 21.41 | 21.16 | 21.27 | -0.514% | 134,866 | -12.224% |
| 2026-08-20 | 21.36 | 21.48 | 21.36 | 21.38 | -0.047% | 58,815 | -12.675% |
| 2026-08-19 | 21.41 | 21.45 | 21.26 | 21.39 | -0.233% | 144,358 | -12.716% |
| 2026-08-18 | 21.57 | 21.61 | 21.41 | 21.44 | -0.047% | 260,768 | -12.920% |
| 2026-08-17 | 21.54 | 21.54 | 21.41 | 21.45 | -0.694% | 129,982 | -12.960% |
| 2026-08-14 | 21.51 | 21.60 | 21.51 | 21.60 | +0.348% | 74,512 | -13.565% |
| 2026-08-13 | 21.42 | 21.60 | 21.42 | 21.52 | +0.702% | 36,166 | -13.264% |
| 2026-08-12 | 21.21 | 21.38 | 21.21 | 21.38 | +0.780% | 39,444 | -12.655% |
| 2026-08-11 | 21.33 | 21.41 | 21.20 | 21.21 | -0.518% | 71,229 | -11.974% |
| 2026-08-10 | 21.47 | 21.47 | 21.24 | 21.32 | -0.768% | 156,548 | -12.430% |
| 2026-08-07 | 21.45 | 21.57 | 21.45 | 21.48 | +0.327% | 34,533 | -13.102% |
| 2026-08-06 | 21.70 | 21.70 | 21.36 | 21.41 | -1.040% | 50,867 | -12.818% |
| 2026-08-05 | 21.60 | 21.65 | 21.50 | 21.64 | +0.604% | 46,698 | -13.725% |
| 2026-08-04 | 21.45 | 21.58 | 21.27 | 21.51 | -0.023% | 80,722 | -13.203% |
| 2026-08-03 | 21.48 | 21.55 | 21.36 | 21.52 | +0.210% | 78,912 | -13.223% |
| 2026-07-31 | 21.47 | 21.54 | 21.35 | 21.47 | -0.417% | 121,339 | -13.041% |
| 2026-07-30 | 21.56 | 21.68 | 21.46 | 21.56 | +0.139% | 70,016 | -13.404% |
| 2026-07-29 | 21.68 | 21.69 | 21.39 | 21.53 | -0.920% | 58,164 | -13.284% |
| 2026-07-28 | 21.82 | 21.90 | 21.73 | 21.73 | +0.092% | 65,684 | -14.082% |
| 2026-07-27 | 21.89 | 21.89 | 21.67 | 21.71 | -0.413% | 80,864 | -14.003% |
| 2026-07-24 | 21.61 | 21.91 | 21.61 | 21.80 | +1.066% | 35,606 | -14.358% |
| 2026-07-23 | 21.47 | 21.58 | 21.45 | 21.57 | +0.139% | 32,651 | -13.445% |
| 2026-07-22 | 21.71 | 21.72 | 21.54 | 21.54 | -0.783% | 34,011 | -13.324% |
| 2026-07-21 | 21.77 | 21.77 | 21.62 | 21.71 | +0.509% | 45,955 | -14.003% |
| 2026-07-20 | 21.71 | 21.73 | 21.57 | 21.60 | -0.507% | 49,793 | -13.565% |
| 2026-07-17 | 21.67 | 21.86 | 21.64 | 21.71 | +0.277% | 28,331 | -14.003% |
| 2026-07-16 | 21.30 | 21.65 | 21.27 | 21.65 | +1.739% | 30,870 | -13.764% |
| 2026-07-15 | 21.40 | 21.41 | 21.24 | 21.28 | -0.094% | 28,407 | -12.265% |
| 2026-07-14 | 21.33 | 21.33 | 21.21 | 21.30 | -0.022% | 54,702 | -12.347% |
| 2026-07-13 | 21.35 | 21.40 | 21.25 | 21.30 | +0.233% | 47,237 | -12.366% |
| 2026-07-10 | 21.28 | 21.40 | 21.11 | 21.25 | +0.212% | 24,737 | -12.162% |
| 2026-07-09 | 21.19 | 21.29 | 21.17 | 21.21 | +0.236% | 30,859 | -11.975% |
| 2026-07-08 | 21.43 | 21.66 | 21.16 | 21.16 | -1.627% | 75,355 | -11.767% |
| 2026-07-07 | 21.40 | 21.55 | 21.40 | 21.51 | +0.939% | 49,929 | -13.203% |
| 2026-07-06 | 21.40 | 21.40 | 21.27 | 21.31 | -0.141% | 99,086 | -12.389% |
| 2026-07-02 | 21.25 | 21.36 | 21.25 | 21.34 | +0.898% | 50,110 | -12.512% |
| 2026-07-01 | 21.11 | 21.27 | 21.10 | 21.15 | 0.000% | 72,492 | -11.726% |
| 2026-06-30 | 21.33 | 21.43 | 21.15 | 21.15 | -1.536% | 64,546 | -11.726% |
| 2026-06-29 | 21.58 | 21.58 | 21.27 | 21.48 | -0.186% | 97,876 | -13.082% |
| 2026-06-26 | 21.48 | 21.58 | 21.41 | 21.52 | +0.796% | 26,106 | -13.243% |
| 2026-06-25 | 21.45 | 21.45 | 21.21 | 21.35 | -0.163% | 60,880 | -12.553% |
| 2026-06-24 | 21.39 | 21.48 | 21.27 | 21.38 | +0.163% | 35,847 | -12.695% |
| 2026-06-23 | 21.26 | 21.46 | 21.23 | 21.35 | +0.518% | 62,547 | -12.553% |
| 2026-06-22 | 21.18 | 21.39 | 21.14 | 21.24 | +0.189% | 84,307 | -12.100% |
| 2026-06-18 | 21.31 | 21.31 | 21.15 | 21.20 | +0.094% | 56,179 | -11.934% |
| 2026-06-17 | 21.55 | 21.62 | 21.15 | 21.18 | -2.035% | 43,188 | -11.851% |
| 2026-06-16 | 21.58 | 21.68 | 21.55 | 21.62 | +0.793% | 54,807 | -13.645% |
| 2026-06-15 | 21.65 | 21.70 | 21.45 | 21.45 | -0.233% | 73,748 | -12.960% |
| 2026-06-12 | 21.33 | 21.58 | 21.33 | 21.50 | +1.224% | 45,159 | -13.163% |
| 2026-06-11 | 21.13 | 21.30 | 21.09 | 21.24 | +0.951% | 30,863 | -12.100% |
| 2026-06-10 | 21.20 | 21.29 | 21.04 | 21.04 | -0.614% | 65,070 | -11.264% |
| 2026-06-09 | 20.96 | 21.17 | 19.58 | 21.17 | +2.123% | 129,073 | -11.809% |
| 2026-06-08 | 20.92 | 21.00 | 20.67 | 20.73 | -1.050% | 120,613 | -9.937% |
| 2026-06-05 | 20.95 | 21.09 | 20.89 | 20.95 | -0.333% | 48,997 | -10.883% |
| 2026-06-04 | 20.99 | 21.02 | 20.83 | 21.02 | +1.058% | 129,143 | -11.180% |
| 2026-06-03 | 20.66 | 20.91 | 20.66 | 20.80 | +0.096% | 93,777 | -10.240% |
| 2026-06-02 | 20.61 | 20.79 | 20.61 | 20.78 | +0.727% | 188,967 | -10.154% |
| 2026-06-01 | 21.05 | 21.12 | 20.63 | 20.63 | -2.274% | 178,114 | -9.501% |
| 2026-05-29 | 21.20 | 21.29 | 21.04 | 21.11 | -0.283% | 31,707 | -11.559% |
| 2026-05-28 | 21.16 | 21.24 | 21.02 | 21.17 | -0.189% | 74,095 | -11.809% |
| 2026-05-27 | 21.18 | 21.31 | 21.16 | 21.21 | +0.047% | 20,034 | -11.975% |
| 2026-05-26 | 21.29 | 21.35 | 21.15 | 21.20 | +0.189% | 61,819 | -11.934% |
| 2026-05-22 | 21.20 | 21.20 | 21.01 | 21.16 | -0.094% | 22,454 | -11.767% |
| 2026-05-21 | 21.06 | 21.18 | 21.00 | 21.18 | +0.379% | 65,983 | -11.851% |
| 2026-05-20 | 20.96 | 21.10 | 20.84 | 21.10 | +0.668% | 685,457 | -11.517% |
| 2026-05-19 | 20.94 | 20.97 | 20.85 | 20.96 | 0.000% | 43,282 | -10.926% |
| 2026-05-18 | 20.90 | 21.10 | 20.86 | 20.96 | -0.095% | 95,616 | -10.926% |
| 2026-05-15 | 21.23 | 21.23 | 20.97 | 20.98 | -1.549% | 40,701 | -11.010% |
| 2026-05-14 | 21.39 | 21.42 | 21.28 | 21.31 | +0.047% | 69,995 | -12.389% |
| 2026-05-13 | 21.39 | 21.39 | 21.24 | 21.30 | -0.141% | 55,625 | -12.347% |
| 2026-05-12 | 21.26 | 21.48 | 21.23 | 21.33 | +0.094% | 113,804 | -12.471% |
| 2026-05-11 | 21.34 | 21.45 | 21.29 | 21.31 | +0.290% | 131,160 | -12.389% |
| 2026-05-08 | 21.30 | 21.40 | 21.21 | 21.25 | +0.252% | 25,744 | -12.135% |
| 2026-05-07 | 21.41 | 21.41 | 21.19 | 21.20 | -1.189% | 52,074 | -11.913% |
| 2026-05-06 | 21.28 | 21.49 | 21.22 | 21.45 | +1.755% | 89,008 | -12.960% |
| 2026-05-05 | 21.15 | 21.18 | 20.98 | 21.08 | +0.174% | 101,482 | -11.433% |
| 2026-05-04 | 21.13 | 21.24 | 20.98 | 21.04 | -0.768% | 59,880 | -11.278% |
| 2026-05-01 | 21.34 | 21.39 | 21.16 | 21.21 | -0.534% | 26,554 | -11.960% |
| 2026-04-30 | 20.97 | 21.34 | 20.97 | 21.32 | +1.669% | 71,139 | -12.430% |
| 2026-04-29 | 21.04 | 21.16 | 20.87 | 20.97 | -0.745% | 68,122 | -10.968% |
| 2026-04-28 | 21.02 | 21.14 | 20.94 | 21.13 | +0.510% | 57,649 | -11.631% |
| 2026-04-27 | 21.00 | 21.11 | 20.94 | 21.02 | +0.027% | 85,343 | -11.180% |
| 2026-04-24 | 21.08 | 21.16 | 20.99 | 21.01 | -0.687% | 32,806 | -11.156% |
| 2026-04-23 | 21.01 | 21.19 | 20.97 | 21.16 | +0.952% | 45,811 | -11.766% |
| 2026-04-22 | 21.17 | 21.20 | 20.91 | 20.96 | -1.039% | 68,963 | -10.926% |
| 2026-04-21 | 21.46 | 21.50 | 21.12 | 21.18 | -1.259% | 89,286 | -11.851% |
| 2026-04-20 | 21.33 | 21.48 | 21.27 | 21.45 | +0.281% | 88,737 | -12.960% |
| 2026-04-17 | 21.20 | 21.40 | 21.11 | 21.39 | +1.688% | 42,581 | -12.716% |
| 2026-04-16 | 20.92 | 21.10 | 20.90 | 21.04 | +1.033% | 54,132 | -11.243% |
| 2026-04-15 | 20.78 | 20.85 | 20.70 | 20.82 | +0.144% | 51,014 | -10.327% |
| 2026-04-14 | 20.70 | 20.84 | 20.68 | 20.79 | +0.532% | 61,872 | -10.197% |
| 2026-04-13 | 20.54 | 20.68 | 20.42 | 20.68 | +0.437% | 71,151 | -9.720% |
| 2026-04-10 | 20.67 | 20.67 | 20.54 | 20.59 | +0.341% | 32,359 | -9.325% |
| 2026-04-09 | 20.39 | 20.72 | 20.39 | 20.52 | +0.146% | 49,578 | -9.016% |
| 2026-04-08 | 20.30 | 20.50 | 20.30 | 20.49 | +2.861% | 59,376 | -8.882% |
| 2026-04-07 | 19.94 | 19.97 | 19.78 | 19.92 | -0.350% | 77,326 | -6.275% |
| 2026-04-06 | 19.89 | 20.00 | 19.83 | 19.99 | +0.050% | 60,650 | -6.603% |
| 2026-04-02 | 19.79 | 19.98 | 19.76 | 19.98 | +0.858% | 56,150 | -6.557% |
| 2026-04-01 | 19.70 | 19.87 | 19.67 | 19.81 | +1.123% | 57,769 | -5.755% |
| 2026-03-31 | 19.48 | 19.73 | 19.40 | 19.59 | +1.713% | 119,847 | -4.696% |
| 2026-03-30 | 19.40 | 19.49 | 19.19 | 19.26 | +0.208% | 114,855 | -3.063% |
| 2026-03-27 | 19.32 | 19.40 | 19.19 | 19.22 | -0.723% | 63,556 | -2.862% |
| 2026-03-26 | 19.38 | 19.56 | 19.31 | 19.36 | -0.769% | 56,000 | -3.564% |
| 2026-03-25 | 19.60 | 19.66 | 19.48 | 19.51 | +0.463% | 74,150 | -4.305% |
| 2026-03-24 | 19.38 | 19.60 | 19.27 | 19.42 | -0.665% | 66,056 | -3.862% |
| 2026-03-23 | 19.71 | 19.80 | 19.50 | 19.55 | +1.041% | 128,380 | -4.501% |
| 2026-03-20 | 19.89 | 19.89 | 19.30 | 19.35 | -2.576% | 42,267 | -3.507% |
| 2026-03-19 | 19.96 | 19.98 | 19.76 | 19.86 | -0.849% | 47,453 | -5.992% |
| 2026-03-18 | 20.28 | 20.28 | 20.02 | 20.03 | -1.476% | 27,355 | -6.790% |
| 2026-03-17 | 20.30 | 20.40 | 20.28 | 20.33 | +0.843% | 64,144 | -8.165% |
| 2026-03-16 | 20.11 | 20.30 | 20.11 | 20.16 | +1.154% | 84,609 | -7.391% |
| 2026-03-13 | 20.12 | 20.24 | 19.93 | 19.93 | -0.796% | 24,233 | -6.322% |
| 2026-03-12 | 20.23 | 20.23 | 20.03 | 20.09 | -1.014% | 38,229 | -7.068% |
| 2026-03-11 | 20.40 | 20.45 | 20.27 | 20.30 | -0.899% | 39,097 | -8.011% |
| 2026-03-10 | 20.42 | 20.68 | 20.29 | 20.48 | -0.049% | 85,664 | -8.838% |
| 2026-03-09 | 20.18 | 20.50 | 19.97 | 20.49 | +0.688% | 91,881 | -8.882% |
| 2026-03-06 | 20.40 | 20.51 | 20.21 | 20.35 | -1.118% | 41,787 | -8.256% |
| 2026-03-05 | 20.72 | 20.72 | 20.44 | 20.58 | -0.724% | 73,104 | -9.281% |
| 2026-03-04 | 20.72 | 20.79 | 20.59 | 20.73 | -0.432% | 44,770 | -9.937% |
| 2026-03-03 | 20.78 | 20.86 | 20.47 | 20.82 | -0.904% | 111,034 | -10.327% |
| 2026-03-02 | 20.90 | 21.09 | 20.85 | 21.01 | -0.143% | 131,868 | -11.138% |
| 2026-02-27 | 21.00 | 21.10 | 20.91 | 21.04 | +0.095% | 54,389 | -11.264% |
| 2026-02-26 | 20.90 | 21.02 | 20.83 | 21.02 | +0.719% | 100,070 | -11.180% |
| 2026-02-25 | 20.89 | 20.89 | 20.74 | 20.87 | +0.337% | 179,428 | -10.541% |
| 2026-02-24 | 20.80 | 20.81 | 20.63 | 20.80 | -0.192% | 67,381 | -10.240% |
| 2026-02-23 | 20.92 | 20.94 | 20.79 | 20.84 | -0.620% | 132,793 | -10.413% |
| 2026-02-20 | 21.01 | 21.01 | 20.81 | 20.97 | +0.479% | 12,969 | -10.968% |
| 2026-02-19 | 20.95 | 20.99 | 20.83 | 20.87 | -1.371% | 33,143 | -10.541% |
| 2026-02-18 | 21.41 | 21.41 | 21.08 | 21.16 | -1.168% | 64,990 | -11.767% |
| 2026-02-17 | 21.37 | 21.41 | 21.16 | 21.41 | +0.658% | 114,256 | -12.798% |
| 2026-02-13 | 21.05 | 21.33 | 21.02 | 21.27 | +1.431% | 53,472 | -12.224% |
| 2026-02-12 | 21.21 | 21.33 | 20.97 | 20.97 | +0.426% | 69,832 | -10.968% |
| 2026-02-11 | 20.80 | 21.00 | 20.79 | 20.88 | +0.486% | 92,256 | -10.589% |
| 2026-02-10 | 20.59 | 20.86 | 20.55 | 20.78 | +1.168% | 45,489 | -10.154% |
| 2026-02-09 | 20.40 | 20.57 | 20.36 | 20.54 | +1.232% | 142,362 | -9.104% |
| 2026-02-06 | 20.17 | 20.34 | 20.11 | 20.29 | +0.795% | 122,317 | -7.984% |
| 2026-02-05 | 20.10 | 20.26 | 20.01 | 20.13 | +0.149% | 65,201 | -7.253% |
| 2026-02-04 | 20.10 | 20.25 | 20.05 | 20.10 | +0.334% | 76,570 | -7.114% |
| 2026-02-03 | 19.96 | 20.09 | 19.87 | 20.03 | +0.416% | 172,438 | -6.804% |
| 2026-02-02 | 20.05 | 20.10 | 19.93 | 19.95 | -0.350% | 125,994 | -6.416% |
| 2026-01-30 | 19.94 | 20.05 | 19.85 | 20.02 | -0.100% | 92,286 | -6.743% |
| 2026-01-29 | 19.90 | 20.04 | 19.82 | 20.04 | +1.366% | 89,766 | -6.836% |
| 2026-01-28 | 19.86 | 19.95 | 19.77 | 19.77 | -1.150% | 64,155 | -5.564% |
| 2026-01-27 | 19.93 | 20.00 | 19.86 | 20.00 | +0.705% | 77,533 | -6.650% |
| 2026-01-26 | 19.98 | 20.12 | 19.86 | 19.86 | -0.501% | 101,022 | -5.992% |
| 2026-01-23 | 19.84 | 20.28 | 19.76 | 19.96 | +0.352% | 26,278 | -6.463% |
| 2026-01-22 | 20.25 | 20.25 | 19.88 | 19.89 | -0.897% | 49,798 | -6.134% |
| 2026-01-21 | 20.10 | 20.15 | 19.92 | 20.07 | +0.507% | 75,243 | -6.976% |
| 2026-01-20 | 20.19 | 20.19 | 19.97 | 19.97 | -2.018% | 81,338 | -6.504% |
| 2026-01-16 | 20.11 | 20.41 | 20.11 | 20.38 | +1.192% | 25,157 | -8.391% |
| 2026-01-15 | 20.09 | 20.25 | 20.09 | 20.14 | +0.700% | 49,022 | -7.299% |
| 2026-01-14 | 19.87 | 20.06 | 19.74 | 20.00 | +0.604% | 28,388 | -6.650% |
| 2026-01-13 | 19.79 | 19.90 | 19.68 | 19.88 | +0.760% | 53,486 | -6.087% |
| 2026-01-12 | 19.83 | 19.88 | 19.68 | 19.73 | -0.354% | 78,857 | -5.373% |
| 2026-01-09 | 19.73 | 19.88 | 19.73 | 19.80 | +0.152% | 65,865 | -5.707% |
| 2026-01-08 | 19.50 | 19.77 | 19.48 | 19.77 | +1.229% | 47,119 | -5.564% |
| 2026-01-07 | 19.80 | 19.81 | 19.53 | 19.53 | -0.863% | 54,974 | -4.403% |
| 2026-01-06 | 19.57 | 19.70 | 19.55 | 19.70 | +0.203% | 65,495 | -5.228% |
| 2026-01-05 | 19.59 | 19.74 | 19.48 | 19.66 | 0.000% | 88,305 | -5.036% |
| 2026-01-02 | 19.68 | 19.70 | 19.46 | 19.66 | +0.409% | 74,471 | -5.036% |
| 2025-12-31 | 19.83 | 19.83 | 19.54 | 19.58 | -0.710% | 63,447 | -4.648% |
| 2025-12-30 | 19.76 | 19.84 | 19.65 | 19.72 | -0.253% | 116,020 | -5.325% |
| 2025-12-29 | 19.74 | 19.83 | 19.62 | 19.77 | +0.233% | 115,621 | -5.564% |
| 2025-12-26 | 19.72 | 19.79 | 19.60 | 19.72 | -0.306% | 35,888 | -5.344% |
| 2025-12-24 | 19.71 | 19.80 | 19.69 | 19.78 | +0.378% | 34,705 | -5.633% |
| 2025-12-23 | 19.68 | 19.74 | 19.61 | 19.71 | +1.285% | 50,761 | -5.277% |
| 2025-12-22 | 19.40 | 19.54 | 19.37 | 19.46 | +0.168% | 51,126 | -4.060% |
| 2025-12-19 | 19.43 | 19.54 | 19.39 | 19.43 | +0.136% | 12,130 | -3.899% |
| 2025-12-18 | 19.56 | 19.57 | 19.36 | 19.40 | -0.303% | 34,045 | -3.768% |
| 2025-12-17 | 19.38 | 19.54 | 19.38 | 19.46 | +0.206% | 39,078 | -4.060% |
| 2025-12-16 | 19.54 | 19.54 | 19.35 | 19.42 | -0.410% | 43,168 | -3.862% |
| 2025-12-15 | 19.45 | 19.51 | 19.38 | 19.50 | +0.723% | 59,704 | -4.256% |
| 2025-12-12 | 19.45 | 19.55 | 19.34 | 19.36 | -0.206% | 25,262 | -3.564% |
| 2025-12-11 | 19.41 | 19.50 | 19.36 | 19.40 | -0.021% | 60,902 | -3.763% |
| 2025-12-10 | 19.27 | 19.40 | 19.27 | 19.40 | +0.644% | 24,881 | -3.783% |
| 2025-12-09 | 19.45 | 19.46 | 19.25 | 19.28 | -0.567% | 53,665 | -3.164% |
| 2025-12-08 | 19.50 | 19.50 | 19.37 | 19.39 | -0.154% | 64,814 | -3.713% |
| 2025-12-05 | 19.46 | 19.53 | 19.42 | 19.42 | +0.155% | 26,396 | -3.862% |
| 2025-12-04 | 19.39 | 19.57 | 19.39 | 19.39 | -0.920% | 49,275 | -3.713% |
| 2025-12-03 | 19.63 | 19.66 | 19.46 | 19.57 | +0.308% | 62,499 | -4.599% |
| 2025-12-02 | 19.56 | 19.66 | 19.46 | 19.51 | -0.256% | 63,852 | -4.305% |
| 2025-12-01 | 19.60 | 19.69 | 19.53 | 19.56 | -0.509% | 124,550 | -4.550% |
| 2025-11-28 | 19.58 | 19.80 | 19.46 | 19.66 | +0.051% | 53,788 | -5.036% |
| 2025-11-26 | 19.48 | 19.75 | 19.48 | 19.65 | +0.441% | 37,926 | -4.987% |
| 2025-11-25 | 19.47 | 19.65 | 19.44 | 19.56 | +0.275% | 48,739 | -4.569% |
| 2025-11-24 | 19.46 | 19.54 | 19.30 | 19.51 | +0.620% | 55,589 | -4.306% |
| 2025-11-21 | 19.15 | 19.50 | 19.12 | 19.39 | +1.306% | 33,127 | -3.713% |
| 2025-11-20 | 19.34 | 19.40 | 19.14 | 19.14 | +0.288% | 54,758 | -2.456% |
| 2025-11-19 | 19.18 | 19.20 | 19.06 | 19.09 | -0.495% | 38,603 | -2.174% |
| 2025-11-18 | 19.08 | 19.27 | 19.08 | 19.18 | +0.131% | 48,025 | -2.659% |
| 2025-11-17 | 19.33 | 19.35 | 19.15 | 19.16 | -0.439% | 60,238 | -2.532% |
| 2025-11-14 | 19.26 | 19.29 | 19.15 | 19.24 | +0.258% | 12,600 | -2.960% |
| 2025-11-13 | 19.45 | 19.45 | 19.19 | 19.19 | -1.590% | 36,150 | -2.710% |
| 2025-11-12 | 19.53 | 19.60 | 19.47 | 19.50 | -0.612% | 37,020 | -4.256% |
| 2025-11-11 | 19.55 | 19.65 | 19.50 | 19.62 | +0.822% | 36,248 | -4.842% |
| 2025-11-10 | 19.45 | 19.54 | 19.34 | 19.46 | -0.103% | 65,262 | -4.060% |
| 2025-11-07 | 19.24 | 19.50 | 19.22 | 19.48 | +1.237% | 28,678 | -4.158% |
| 2025-11-06 | 19.27 | 19.33 | 19.20 | 19.24 | -0.610% | 43,683 | -2.973% |
| 2025-11-05 | 19.33 | 19.50 | 19.23 | 19.36 | +0.067% | 50,281 | -3.564% |
| 2025-11-04 | 19.27 | 19.35 | 19.24 | 19.35 | -0.145% | 54,908 | -3.499% |
| 2025-11-03 | 19.35 | 19.38 | 19.15 | 19.38 | -0.386% | 117,242 | -3.639% |
| 2025-10-31 | 19.43 | 19.49 | 19.29 | 19.45 | 0.000% | 94,758 | -4.010% |
| 2025-10-30 | 19.17 | 19.51 | 19.16 | 19.45 | +1.355% | 123,055 | -4.010% |
| 2025-10-29 | 19.58 | 19.58 | 19.13 | 19.19 | -2.241% | 80,966 | -2.710% |
| 2025-10-28 | 19.91 | 19.91 | 19.63 | 19.63 | -1.604% | 71,809 | -4.890% |
| 2025-10-27 | 19.86 | 19.97 | 19.78 | 19.95 | +0.453% | 126,135 | -6.416% |
| 2025-10-24 | 19.92 | 19.96 | 19.79 | 19.86 | +0.354% | 22,864 | -5.992% |
| 2025-10-23 | 19.86 | 19.86 | 19.66 | 19.79 | -0.151% | 34,522 | -5.659% |
| 2025-10-22 | 19.79 | 19.85 | 19.66 | 19.82 | +0.202% | 32,046 | -5.802% |
| 2025-10-21 | 19.80 | 19.84 | 19.69 | 19.78 | -0.353% | 51,463 | -5.612% |
| 2025-10-20 | 19.74 | 19.85 | 19.65 | 19.85 | +1.121% | 79,270 | -5.945% |
| 2025-10-17 | 19.36 | 19.65 | 19.36 | 19.63 | +0.615% | 49,529 | -4.890% |
| 2025-10-16 | 19.59 | 19.70 | 19.44 | 19.51 | +0.360% | 56,813 | -4.305% |
| 2025-10-15 | 19.28 | 19.52 | 19.28 | 19.44 | +1.040% | 43,150 | -3.961% |
| 2025-10-14 | 19.03 | 19.27 | 18.98 | 19.24 | +0.786% | 125,831 | -2.963% |
| 2025-10-13 | 19.04 | 19.13 | 18.96 | 19.09 | +0.421% | 97,503 | -2.200% |
| 2025-10-10 | 19.30 | 19.30 | 18.99 | 19.01 | -1.247% | 78,681 | -1.789% |
| 2025-10-09 | 19.40 | 19.42 | 19.20 | 19.25 | -0.722% | 77,319 | -3.013% |
| 2025-10-08 | 19.43 | 19.48 | 19.31 | 19.39 | -0.180% | 58,603 | -3.713% |
| 2025-10-07 | 19.55 | 19.59 | 19.39 | 19.43 | -0.614% | 50,347 | -3.887% |
| 2025-10-06 | 19.64 | 19.64 | 19.45 | 19.55 | -0.224% | 108,770 | -4.477% |
| 2025-10-03 | 19.54 | 19.69 | 19.52 | 19.59 | +0.559% | 27,802 | -4.691% |
| 2025-10-02 | 19.57 | 19.57 | 19.35 | 19.48 | -0.307% | 71,698 | -4.158% |
| 2025-10-01 | 19.49 | 19.60 | 19.48 | 19.54 | +0.308% | 100,751 | -4.452% |
| 2025-09-30 | 19.36 | 19.48 | 19.30 | 19.48 | +0.724% | 62,092 | -4.158% |
| 2025-09-29 | 19.45 | 19.45 | 19.30 | 19.34 | -0.103% | 205,033 | -3.464% |
| 2025-09-26 | 19.25 | 19.43 | 19.20 | 19.36 | +0.781% | 20,424 | -3.564% |
| 2025-09-25 | 19.25 | 19.30 | 19.21 | 19.21 | -0.775% | 53,231 | -2.811% |
| 2025-09-24 | 19.52 | 19.59 | 19.36 | 19.36 | -0.820% | 49,049 | -3.564% |
| 2025-09-23 | 19.48 | 19.60 | 19.41 | 19.52 | +0.051% | 28,639 | -4.355% |
| 2025-09-22 | 19.40 | 19.54 | 19.25 | 19.51 | +0.154% | 81,331 | -4.305% |
| 2025-09-19 | 19.54 | 19.58 | 19.43 | 19.48 | +0.051% | 40,983 | -4.158% |
| 2025-09-18 | 19.40 | 19.53 | 19.38 | 19.47 | +0.568% | 34,375 | -4.109% |
| 2025-09-17 | 19.48 | 19.58 | 19.36 | 19.36 | -0.616% | 33,479 | -3.564% |
| 2025-09-16 | 19.58 | 19.66 | 19.43 | 19.48 | -0.460% | 62,954 | -4.158% |
| 2025-09-15 | 19.69 | 19.72 | 19.53 | 19.57 | -0.204% | 85,395 | -4.599% |
| 2025-09-12 | 19.70 | 19.70 | 19.54 | 19.61 | -0.507% | 108,366 | -4.793% |
| 2025-09-11 | 19.42 | 19.74 | 19.20 | 19.71 | +2.019% | 46,108 | -5.277% |
| 2025-09-10 | 19.51 | 19.57 | 19.32 | 19.32 | -0.617% | 26,905 | -3.364% |
| 2025-09-09 | 19.48 | 19.48 | 19.36 | 19.44 | -0.410% | 42,566 | -3.961% |
| 2025-09-08 | 19.54 | 19.54 | 19.34 | 19.52 | -0.204% | 85,861 | -4.355% |
| 2025-09-05 | 19.45 | 19.69 | 19.42 | 19.56 | +1.295% | 89,123 | -4.550% |
| 2025-09-04 | 19.24 | 19.32 | 19.15 | 19.31 | +0.836% | 84,111 | -3.314% |
| 2025-09-03 | 19.14 | 19.20 | 19.06 | 19.15 | +0.086% | 90,786 | -2.507% |
| 2025-09-02 | 19.39 | 19.47 | 19.11 | 19.13 | -2.230% | 134,325 | -2.422% |
| 2025-08-29 | 19.52 | 19.60 | 19.49 | 19.57 | +0.359% | 20,795 | -4.599% |
| 2025-08-28 | 19.58 | 19.58 | 19.40 | 19.50 | 0.000% | 67,091 | -4.256% |
| 2025-08-27 | 19.32 | 19.55 | 19.31 | 19.50 | +0.723% | 68,680 | -4.256% |
| 2025-08-26 | 19.42 | 19.46 | 19.31 | 19.36 | -0.309% | 48,629 | -3.564% |
| 2025-08-25 | 19.51 | 19.57 | 19.38 | 19.42 | -0.665% | 44,907 | -3.862% |
| 2025-08-22 | 19.34 | 19.62 | 19.29 | 19.55 | +1.453% | 25,299 | -4.501% |
| 2025-08-21 | 19.35 | 19.41 | 19.22 | 19.27 | -0.925% | 28,715 | -3.114% |
| 2025-08-20 | 19.42 | 19.62 | 19.38 | 19.45 | +0.465% | 34,086 | -4.010% |
| 2025-08-19 | 19.12 | 19.43 | 19.12 | 19.36 | +1.681% | 36,458 | -3.564% |
| 2025-08-18 | 19.23 | 19.25 | 19.04 | 19.04 | -0.937% | 79,133 | -1.943% |
| 2025-08-15 | 19.22 | 19.29 | 19.13 | 19.22 | +0.366% | 16,688 | -2.862% |
| 2025-08-14 | 19.21 | 19.21 | 19.05 | 19.15 | -0.519% | 50,142 | -2.507% |
| 2025-08-13 | 19.18 | 19.28 | 19.11 | 19.25 | +0.944% | 33,698 | -3.013% |
| 2025-08-12 | 19.04 | 19.11 | 18.92 | 19.07 | +0.316% | 78,051 | -2.098% |
| 2025-08-11 | 19.11 | 19.14 | 19.01 | 19.01 | -0.627% | 104,096 | -1.789% |
| 2025-08-08 | 19.28 | 19.28 | 19.12 | 19.13 | -0.675% | 17,040 | -2.405% |
| 2025-08-07 | 19.29 | 19.29 | 19.12 | 19.26 | +0.680% | 50,825 | -3.063% |
| 2025-08-06 | 19.22 | 19.30 | 19.13 | 19.13 | -0.209% | 31,995 | -2.405% |
| 2025-08-05 | 19.01 | 19.24 | 19.01 | 19.17 | +0.736% | 38,211 | -2.608% |
| 2025-08-04 | 18.91 | 19.12 | 18.90 | 19.03 | +0.635% | 99,037 | -1.892% |
| 2025-08-01 | 19.09 | 19.09 | 18.78 | 18.91 | -0.631% | 73,546 | -1.269% |
| 2025-07-31 | 19.21 | 19.36 | 18.97 | 19.03 | -1.297% | 53,519 | -1.892% |
| 2025-07-30 | 19.57 | 19.57 | 19.27 | 19.28 | -1.532% | 42,150 | -3.164% |
| 2025-07-29 | 19.29 | 19.59 | 19.19 | 19.58 | +2.032% | 65,780 | -4.648% |
| 2025-07-28 | 19.50 | 19.50 | 19.17 | 19.19 | -1.539% | 93,678 | -2.710% |
| 2025-07-25 | 19.51 | 19.51 | 19.30 | 19.49 | -0.051% | 13,969 | -4.207% |
| 2025-07-24 | 19.62 | 19.67 | 19.45 | 19.50 | -0.713% | 31,082 | -4.256% |
| 2025-07-23 | 19.68 | 19.70 | 19.56 | 19.64 | +0.153% | 29,495 | -4.939% |
| 2025-07-22 | 19.40 | 19.67 | 19.40 | 19.61 | +1.501% | 38,051 | -4.793% |
| 2025-07-21 | 19.38 | 19.51 | 19.29 | 19.32 | +0.156% | 60,972 | -3.364% |
| 2025-07-18 | 19.32 | 19.35 | 19.24 | 19.29 | +0.104% | 12,742 | -3.214% |
| 2025-07-17 | 19.29 | 19.33 | 19.16 | 19.27 | -0.259% | 44,986 | -3.114% |
| 2025-07-16 | 19.30 | 19.34 | 19.15 | 19.32 | +1.099% | 41,046 | -3.364% |
| 2025-07-15 | 19.32 | 19.33 | 19.06 | 19.11 | -0.882% | 28,500 | -2.302% |
| 2025-07-14 | 19.23 | 19.34 | 19.21 | 19.28 | +0.260% | 55,233 | -3.164% |
| 2025-07-11 | 19.18 | 19.23 | 19.00 | 19.23 | -0.104% | 11,253 | -2.912% |
| 2025-07-10 | 19.20 | 19.35 | 19.07 | 19.25 | +0.417% | 108,591 | -3.013% |
| 2025-07-09 | 19.23 | 19.23 | 19.08 | 19.17 | -0.260% | 37,814 | -2.608% |
| 2025-07-08 | 19.20 | 19.28 | 19.16 | 19.22 | -0.052% | 38,002 | -2.862% |
| 2025-07-07 | 19.32 | 19.43 | 19.14 | 19.23 | -0.620% | 78,198 | -2.912% |
| 2025-07-03 | 19.35 | 19.44 | 19.25 | 19.35 | -0.052% | 52,711 | -3.514% |
| 2025-07-02 | 19.27 | 19.37 | 19.14 | 19.36 | +0.519% | 73,368 | -3.564% |
| 2025-07-01 | 19.13 | 19.38 | 19.05 | 19.26 | +0.417% | 54,205 | -3.063% |
| 2025-06-30 | 19.16 | 19.23 | 18.88 | 19.18 | +0.261% | 142,486 | -2.659% |
| 2025-06-27 | 19.07 | 19.30 | 19.03 | 19.13 | +0.157% | 28,881 | -2.405% |
| 2025-06-26 | 19.20 | 19.20 | 18.88 | 19.10 | -0.417% | 70,509 | -2.251% |
| 2025-06-25 | 19.66 | 19.66 | 19.15 | 19.18 | -3.082% | 50,639 | -2.659% |
| 2025-06-24 | 19.72 | 19.85 | 19.58 | 19.79 | +0.304% | 33,449 | -5.659% |
| 2025-06-23 | 19.44 | 19.73 | 19.40 | 19.73 | +1.076% | 56,303 | -5.373% |
| 2025-06-20 | 19.75 | 19.76 | 19.42 | 19.52 | -0.153% | 31,386 | -4.355% |
| 2025-06-18 | 19.47 | 19.66 | 19.40 | 19.55 | +0.359% | 35,392 | -4.501% |
| 2025-06-17 | 19.54 | 19.63 | 19.41 | 19.48 | -0.409% | 43,581 | -4.158% |
| 2025-06-16 | 19.76 | 19.78 | 19.49 | 19.56 | -0.102% | 66,646 | -4.550% |
| 2025-06-13 | 19.58 | 19.68 | 19.45 | 19.58 | -1.061% | 33,457 | -4.648% |
| 2025-06-12 | 19.70 | 19.80 | 19.64 | 19.79 | +0.355% | 44,350 | -5.659% |
| 2025-06-11 | 19.96 | 19.96 | 19.63 | 19.72 | -0.755% | 87,580 | -5.325% |
| 2025-06-10 | 19.73 | 19.87 | 19.59 | 19.87 | +0.863% | 27,159 | -6.039% |
| 2025-06-09 | 19.60 | 19.79 | 19.51 | 19.70 | +0.051% | 29,353 | -5.228% |
| 2025-06-06 | 19.66 | 19.71 | 19.56 | 19.69 | +0.562% | 15,123 | -5.180% |
| 2025-06-05 | 19.63 | 19.65 | 19.43 | 19.58 | 0.000% | 16,321 | -4.648% |
| 2025-06-04 | 19.51 | 19.61 | 19.41 | 19.58 | +0.410% | 57,735 | -4.648% |
| 2025-06-03 | 19.56 | 19.56 | 19.26 | 19.50 | -0.256% | 52,162 | -4.256% |
| 2025-06-02 | 19.38 | 19.57 | 19.25 | 19.55 | +0.359% | 99,639 | -4.501% |
| 2025-05-30 | 19.35 | 19.54 | 19.35 | 19.48 | +0.103% | 19,442 | -4.158% |
| 2025-05-29 | 19.37 | 19.54 | 19.26 | 19.46 | +0.465% | 56,103 | -4.060% |
| 2025-05-28 | 19.39 | 19.39 | 19.16 | 19.37 | -0.103% | 57,311 | -3.614% |
| 2025-05-27 | 19.26 | 19.43 | 19.09 | 19.39 | +1.572% | 81,304 | -3.713% |
| 2025-05-23 | 19.01 | 19.10 | 18.93 | 19.09 | +0.210% | 36,448 | -2.200% |
| 2025-05-22 | 19.09 | 19.09 | 18.94 | 19.05 | -0.210% | 26,376 | -1.995% |
| 2025-05-21 | 19.43 | 19.44 | 19.08 | 19.09 | -2.453% | 29,668 | -2.200% |
| 2025-05-20 | 19.50 | 19.61 | 19.46 | 19.57 | -0.102% | 38,011 | -4.599% |
| 2025-05-19 | 19.41 | 19.64 | 19.34 | 19.59 | -0.051% | 55,261 | -4.696% |
| 2025-05-16 | 19.41 | 19.60 | 19.33 | 19.60 | +1.240% | 19,558 | -4.745% |
| 2025-05-15 | 19.11 | 19.36 | 19.06 | 19.36 | +1.681% | 22,980 | -3.564% |
| 2025-05-14 | 19.24 | 19.32 | 19.02 | 19.04 | -1.653% | 31,120 | -1.943% |
| 2025-05-13 | 19.60 | 19.60 | 19.24 | 19.36 | -0.667% | 42,289 | -3.564% |
| 2025-05-12 | 19.53 | 19.65 | 19.39 | 19.49 | +1.089% | 91,294 | -4.207% |
| 2025-05-09 | 19.13 | 19.30 | 19.12 | 19.28 | +0.837% | 48,657 | -3.164% |
| 2025-05-08 | 19.39 | 19.39 | 19.05 | 19.12 | -0.675% | 29,179 | -2.354% |
| 2025-05-07 | 19.26 | 19.36 | 19.15 | 19.25 | +0.260% | 26,394 | -3.013% |
| 2025-05-06 | 19.29 | 19.31 | 19.08 | 19.20 | -0.621% | 31,791 | -2.760% |
| 2025-05-05 | 19.35 | 19.42 | 19.20 | 19.32 | -0.464% | 40,144 | -3.364% |
| 2025-05-02 | 19.25 | 19.41 | 19.25 | 19.41 | +2.050% | 39,407 | -3.812% |
| 2025-05-01 | 18.97 | 19.12 | 18.93 | 19.02 | +0.475% | 71,458 | -1.840% |
| 2025-04-30 | 18.57 | 18.93 | 18.54 | 18.93 | +0.638% | 31,674 | -1.373% |
| 2025-04-29 | 18.76 | 18.85 | 18.67 | 18.81 | +0.267% | 52,522 | -0.744% |
| 2025-04-28 | 18.52 | 18.76 | 18.52 | 18.76 | +0.752% | 71,206 | -0.480% |
| 2025-04-25 | 18.66 | 18.66 | 18.46 | 18.62 | -0.214% | 20,169 | +0.269% |
| 2025-04-24 | 18.58 | 18.73 | 18.38 | 18.66 | +0.756% | 20,585 | +0.054% |
| 2025-04-23 | 18.57 | 18.85 | 18.44 | 18.52 | +0.847% | 28,301 | +0.810% |
| 2025-04-22 | 18.18 | 18.50 | 18.14 | 18.36 | +1.574% | 30,268 | +1.664% |
| 2025-04-21 | 18.46 | 18.46 | 17.86 | 18.08 | -2.112% | 34,676 | +3.263% |
| 2025-04-17 | 18.22 | 18.53 | 18.15 | 18.47 | +1.484% | 21,140 | +1.083% |
| 2025-04-16 | 18.24 | 18.38 | 18.09 | 18.20 | -0.165% | 17,689 | +2.582% |
| 2025-04-15 | 18.24 | 18.33 | 18.13 | 18.23 | 0.000% | 36,513 | +2.414% |
| 2025-04-14 | 18.01 | 18.26 | 17.93 | 18.23 | 0.000% | 54,466 | +2.414% |