SPSK
SP Funds Dow Jones Global Sukuk ETF
stockNYSEETF
Market OpenOct 5, 2026 11:51:29 AM EDT
17.37USD0.000%(0.00)101,814
17.36Bid17.37Ask0.01SpreadSPSK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.41 | 17.41 | 17.37 | 17.37 | 0.000% | 101,814 | 0.000% |
| 2026-10-02 | 17.37 | 17.42 | 17.36 | 17.37 | 0.000% | 939,366 | 0.000% |
| 2026-10-01 | 17.37 | 17.37 | 17.30 | 17.37 | 0.000% | 135,353 | 0.000% |
| 2026-09-30 | 17.40 | 17.40 | 17.35 | 17.37 | 0.000% | 235,713 | 0.000% |
| 2026-09-29 | 17.40 | 17.45 | 17.37 | 17.37 | -0.172% | 137,073 | 0.000% |
| 2026-09-28 | 17.45 | 17.49 | 17.37 | 17.40 | -1.136% | 377,580 | -0.172% |
| 2026-09-25 | 17.52 | 17.60 | 17.46 | 17.60 | +0.514% | 154,441 | -1.307% |
| 2026-09-24 | 17.59 | 17.59 | 17.50 | 17.51 | -0.341% | 134,560 | -0.800% |
| 2026-09-23 | 17.68 | 17.70 | 17.52 | 17.57 | -0.622% | 552,183 | -1.138% |
| 2026-09-22 | 17.68 | 17.70 | 17.66 | 17.68 | +0.057% | 151,492 | -1.753% |
| 2026-09-21 | 17.69 | 17.77 | 17.64 | 17.67 | +0.170% | 12,402,768 | -1.698% |
| 2026-09-18 | 17.67 | 17.69 | 17.63 | 17.64 | -0.226% | 62,392 | -1.531% |
| 2026-09-17 | 17.67 | 17.74 | 17.64 | 17.68 | +0.341% | 157,057 | -1.753% |
| 2026-09-16 | 17.65 | 17.71 | 17.62 | 17.62 | -0.113% | 147,280 | -1.419% |
| 2026-09-15 | 17.66 | 17.66 | 17.62 | 17.64 | -0.113% | 159,076 | -1.531% |
| 2026-09-14 | 17.68 | 17.68 | 17.63 | 17.66 | -0.226% | 245,801 | -1.642% |
| 2026-09-11 | 17.75 | 17.75 | 17.68 | 17.70 | -0.506% | 140,333 | -1.864% |
| 2026-09-10 | 17.77 | 17.82 | 17.72 | 17.79 | -0.168% | 186,765 | -2.361% |
| 2026-09-09 | 17.85 | 17.85 | 17.79 | 17.82 | -0.112% | 308,642 | -2.525% |
| 2026-09-08 | 17.83 | 17.85 | 17.83 | 17.84 | -0.056% | 274,204 | -2.635% |
| 2026-09-04 | 17.87 | 17.87 | 17.84 | 17.85 | +0.056% | 88,465 | -2.689% |
| 2026-09-03 | 17.86 | 17.92 | 17.84 | 17.84 | 0.000% | 162,540 | -2.635% |
| 2026-09-02 | 17.86 | 17.88 | 17.83 | 17.84 | -0.056% | 238,989 | -2.635% |
| 2026-09-01 | 17.90 | 17.90 | 17.84 | 17.85 | -0.224% | 451,701 | -2.689% |
| 2026-08-31 | 17.89 | 17.94 | 17.86 | 17.89 | 0.000% | 254,499 | -2.907% |
| 2026-08-28 | 17.93 | 17.98 | 17.89 | 17.89 | -0.167% | 204,742 | -2.907% |
| 2026-08-27 | 17.93 | 17.97 | 17.91 | 17.92 | -0.056% | 223,359 | -3.069% |
| 2026-08-26 | 17.94 | 17.97 | 17.92 | 17.93 | -0.389% | 227,512 | -3.123% |
| 2026-08-25 | 17.96 | 18.02 | 17.93 | 18.00 | +0.334% | 314,619 | -3.500% |
| 2026-08-24 | 17.93 | 17.95 | 17.91 | 17.94 | +0.168% | 296,992 | -3.177% |
| 2026-08-21 | 17.94 | 17.94 | 17.91 | 17.91 | 0.000% | 101,300 | -3.015% |
| 2026-08-20 | 17.93 | 17.96 | 17.91 | 17.91 | -0.112% | 174,533 | -3.015% |
| 2026-08-19 | 17.94 | 17.94 | 17.92 | 17.93 | +0.056% | 229,836 | -3.123% |
| 2026-08-18 | 17.92 | 17.93 | 17.88 | 17.92 | 0.000% | 320,617 | -3.069% |
| 2026-08-17 | 17.95 | 17.96 | 17.91 | 17.92 | -0.084% | 306,221 | -3.069% |
| 2026-08-14 | 17.97 | 17.98 | 17.93 | 17.93 | -0.139% | 140,399 | -3.150% |
| 2026-08-13 | 17.93 | 17.97 | 17.91 | 17.96 | +0.223% | 165,298 | -3.285% |
| 2026-08-12 | 17.93 | 17.93 | 17.90 | 17.92 | +0.112% | 184,421 | -3.069% |
| 2026-08-11 | 17.90 | 17.94 | 17.88 | 17.90 | +0.196% | 221,673 | -2.961% |
| 2026-08-10 | 17.91 | 17.92 | 17.86 | 17.86 | -0.279% | 302,897 | -2.771% |
| 2026-08-07 | 17.90 | 17.94 | 17.89 | 17.91 | 0.000% | 148,548 | -3.042% |
| 2026-08-06 | 17.90 | 17.92 | 17.89 | 17.91 | +0.084% | 399,489 | -3.042% |
| 2026-08-05 | 17.90 | 17.91 | 17.86 | 17.90 | +0.028% | 194,359 | -2.961% |
| 2026-08-04 | 17.87 | 17.90 | 17.86 | 17.89 | +0.196% | 204,146 | -2.934% |
| 2026-08-03 | 17.86 | 17.86 | 17.83 | 17.86 | +0.196% | 177,729 | -2.744% |
| 2026-07-31 | 17.85 | 17.88 | 17.80 | 17.82 | +0.028% | 150,170 | -2.553% |
| 2026-07-30 | 17.82 | 17.88 | 17.81 | 17.82 | +0.112% | 211,063 | -2.525% |
| 2026-07-29 | 17.82 | 17.84 | 17.80 | 17.80 | -0.168% | 213,684 | -2.416% |
| 2026-07-28 | 17.85 | 17.87 | 17.82 | 17.83 | +0.056% | 204,769 | -2.580% |
| 2026-07-27 | 17.83 | 17.84 | 17.80 | 17.82 | -0.140% | 219,536 | -2.525% |
| 2026-07-24 | 17.84 | 17.87 | 17.84 | 17.84 | +0.084% | 538,115 | -2.662% |
| 2026-07-23 | 17.87 | 17.88 | 17.82 | 17.83 | -0.335% | 155,135 | -2.580% |
| 2026-07-22 | 17.91 | 17.98 | 17.88 | 17.89 | -0.056% | 373,772 | -2.907% |
| 2026-07-21 | 17.94 | 17.95 | 17.88 | 17.90 | -0.223% | 167,425 | -2.961% |
| 2026-07-20 | 17.93 | 18.02 | 17.90 | 17.94 | +0.112% | 244,434 | -3.177% |
| 2026-07-17 | 17.93 | 18.03 | 17.92 | 17.92 | 0.000% | 89,387 | -3.069% |
| 2026-07-16 | 17.92 | 17.96 | 17.91 | 17.92 | -0.084% | 192,493 | -3.069% |
| 2026-07-15 | 17.94 | 17.95 | 17.92 | 17.93 | +0.140% | 77,083 | -3.150% |
| 2026-07-14 | 17.90 | 17.95 | 17.90 | 17.91 | -0.112% | 278,081 | -3.015% |
| 2026-07-13 | 17.96 | 17.97 | 17.91 | 17.93 | -0.167% | 183,277 | -3.123% |
| 2026-07-10 | 17.99 | 18.00 | 17.96 | 17.96 | -0.111% | 99,481 | -3.285% |
| 2026-07-09 | 17.95 | 17.98 | 17.94 | 17.98 | +0.223% | 118,024 | -3.393% |
| 2026-07-08 | 17.97 | 17.99 | 17.91 | 17.94 | -0.278% | 197,323 | -3.177% |
| 2026-07-07 | 18.00 | 18.02 | 17.96 | 17.99 | -0.166% | 199,142 | -3.446% |
| 2026-07-06 | 18.02 | 18.02 | 17.99 | 18.02 | +0.111% | 363,075 | -3.607% |
| 2026-07-02 | 18.01 | 18.01 | 17.98 | 18.00 | -0.056% | 553,950 | -3.500% |
| 2026-07-01 | 18.01 | 18.03 | 17.97 | 18.01 | 0.000% | 264,527 | -3.554% |
| 2026-06-30 | 18.02 | 18.05 | 18.00 | 18.01 | -0.055% | 280,891 | -3.554% |
| 2026-06-29 | 18.00 | 18.05 | 17.98 | 18.02 | +0.111% | 350,810 | -3.607% |
| 2026-06-26 | 18.02 | 18.02 | 17.99 | 18.00 | 0.000% | 88,686 | -3.500% |
| 2026-06-25 | 18.02 | 18.07 | 17.98 | 18.00 | -0.166% | 248,029 | -3.500% |
| 2026-06-24 | 18.05 | 18.06 | 18.02 | 18.03 | +0.055% | 119,090 | -3.661% |
| 2026-06-23 | 18.03 | 18.06 | 18.00 | 18.02 | +0.111% | 306,606 | -3.607% |
| 2026-06-22 | 18.07 | 18.09 | 17.99 | 18.00 | -0.194% | 333,662 | -3.500% |
| 2026-06-18 | 18.04 | 18.14 | 18.01 | 18.04 | +0.250% | 184,048 | -3.687% |
| 2026-06-17 | 18.04 | 18.11 | 17.99 | 17.99 | -0.332% | 128,967 | -3.446% |
| 2026-06-16 | 18.09 | 18.09 | 18.02 | 18.05 | +0.055% | 489,839 | -3.767% |
| 2026-06-15 | 18.04 | 18.07 | 18.03 | 18.04 | 0.000% | 238,827 | -3.714% |
| 2026-06-12 | 18.03 | 18.05 | 18.01 | 18.04 | +0.055% | 211,906 | -3.714% |
| 2026-06-11 | 17.98 | 18.05 | 17.96 | 18.03 | +0.418% | 138,872 | -3.661% |
| 2026-06-10 | 17.99 | 18.00 | 17.94 | 17.95 | -0.028% | 165,132 | -3.258% |
| 2026-06-09 | 17.96 | 18.02 | 17.93 | 17.96 | +0.167% | 1,148,392 | -3.285% |
| 2026-06-08 | 17.96 | 18.15 | 17.92 | 17.93 | -0.223% | 757,662 | -3.123% |
| 2026-06-05 | 17.98 | 18.04 | 17.95 | 17.97 | -0.277% | 912,284 | -3.339% |
| 2026-06-04 | 18.01 | 18.05 | 18.01 | 18.02 | +0.111% | 1,446,141 | -3.607% |
| 2026-06-03 | 18.02 | 18.03 | 17.98 | 18.00 | -0.222% | 554,603 | -3.500% |
| 2026-06-02 | 18.02 | 18.10 | 18.01 | 18.04 | +0.083% | 511,644 | -3.714% |
| 2026-06-01 | 18.00 | 18.05 | 17.98 | 18.02 | -0.166% | 554,651 | -3.634% |
| 2026-05-29 | 18.06 | 18.07 | 18.04 | 18.05 | +0.083% | 69,415 | -3.794% |
| 2026-05-28 | 18.01 | 18.06 | 18.00 | 18.04 | +0.222% | 757,320 | -3.714% |
| 2026-05-27 | 18.03 | 18.03 | 18.00 | 18.00 | -0.166% | 625,121 | -3.500% |
| 2026-05-26 | 17.98 | 18.05 | 17.97 | 18.03 | +0.250% | 1,001,727 | -3.661% |
| 2026-05-22 | 17.97 | 17.99 | 17.96 | 17.98 | +0.083% | 60,961 | -3.420% |
| 2026-05-21 | 17.89 | 18.00 | 17.88 | 17.97 | +0.056% | 168,933 | -3.339% |
| 2026-05-20 | 17.90 | 18.00 | 17.90 | 17.96 | +0.335% | 256,648 | -3.285% |
| 2026-05-19 | 18.00 | 18.00 | 17.89 | 17.90 | -0.279% | 240,657 | -2.961% |
| 2026-05-18 | 17.93 | 17.99 | 17.91 | 17.95 | +0.056% | 255,949 | -3.231% |
| 2026-05-15 | 18.00 | 18.04 | 17.93 | 17.94 | -0.333% | 161,655 | -3.177% |
| 2026-05-14 | 18.04 | 18.07 | 18.00 | 18.00 | -0.111% | 313,120 | -3.500% |
| 2026-05-13 | 18.04 | 18.08 | 18.00 | 18.02 | -0.055% | 142,486 | -3.607% |
| 2026-05-12 | 18.08 | 18.08 | 18.01 | 18.03 | -0.221% | 212,207 | -3.661% |
| 2026-05-11 | 18.09 | 18.15 | 18.04 | 18.07 | -0.166% | 491,037 | -3.874% |
| 2026-05-08 | 18.08 | 18.12 | 18.05 | 18.10 | +0.277% | 174,962 | -4.033% |
| 2026-05-07 | 18.11 | 18.11 | 18.04 | 18.05 | -0.166% | 195,406 | -3.767% |
| 2026-05-06 | 18.07 | 18.10 | 18.03 | 18.08 | +0.277% | 310,906 | -3.927% |
| 2026-05-05 | 18.11 | 18.16 | 18.01 | 18.03 | +0.278% | 440,558 | -3.661% |
| 2026-05-04 | 18.03 | 18.17 | 17.98 | 17.98 | -0.498% | 245,236 | -3.393% |
| 2026-05-01 | 18.07 | 18.17 | 18.04 | 18.07 | +0.111% | 89,640 | -3.874% |
| 2026-04-30 | 18.05 | 18.23 | 18.02 | 18.05 | +0.278% | 299,868 | -3.767% |
| 2026-04-29 | 18.07 | 18.10 | 18.00 | 18.00 | -0.498% | 250,711 | -3.500% |
| 2026-04-28 | 18.08 | 18.16 | 18.03 | 18.09 | +0.111% | 217,169 | -3.980% |
| 2026-04-27 | 18.12 | 18.16 | 18.05 | 18.07 | -0.221% | 302,964 | -3.874% |
| 2026-04-24 | 18.08 | 18.14 | 18.04 | 18.11 | +0.111% | 115,027 | -4.086% |
| 2026-04-23 | 18.12 | 18.17 | 18.09 | 18.09 | -0.166% | 152,623 | -3.980% |
| 2026-04-22 | 18.15 | 18.16 | 18.12 | 18.12 | 0.000% | 180,713 | -4.139% |
| 2026-04-21 | 18.14 | 18.18 | 18.09 | 18.12 | -0.110% | 315,143 | -4.139% |
| 2026-04-20 | 18.14 | 18.23 | 18.11 | 18.14 | 0.000% | 291,758 | -4.245% |
| 2026-04-17 | 18.15 | 18.20 | 18.10 | 18.14 | +0.221% | 86,203 | -4.245% |
| 2026-04-16 | 18.14 | 18.14 | 18.06 | 18.10 | 0.000% | 155,473 | -4.033% |
| 2026-04-15 | 18.14 | 18.20 | 18.06 | 18.10 | -0.165% | 378,816 | -4.033% |
| 2026-04-14 | 18.09 | 18.13 | 18.06 | 18.13 | +0.277% | 499,096 | -4.192% |
| 2026-04-13 | 18.03 | 18.08 | 17.99 | 18.08 | +0.277% | 165,161 | -3.927% |
| 2026-04-10 | 18.04 | 18.07 | 18.01 | 18.03 | -0.055% | 68,175 | -3.661% |
| 2026-04-09 | 18.01 | 18.07 | 17.99 | 18.04 | +0.222% | 151,719 | -3.714% |
| 2026-04-08 | 18.02 | 18.04 | 17.98 | 18.00 | +0.167% | 282,848 | -3.500% |
| 2026-04-07 | 17.90 | 17.97 | 17.87 | 17.97 | +0.391% | 262,854 | -3.339% |
| 2026-04-06 | 17.88 | 17.90 | 17.87 | 17.90 | -0.112% | 178,361 | -2.961% |
| 2026-04-02 | 17.91 | 18.11 | 17.87 | 17.92 | +0.112% | 156,074 | -3.069% |
| 2026-04-01 | 17.90 | 17.93 | 17.89 | 17.90 | 0.000% | 91,504 | -2.961% |
| 2026-03-31 | 17.89 | 18.00 | 17.81 | 17.90 | +0.224% | 310,104 | -2.961% |
| 2026-03-30 | 17.83 | 17.88 | 17.80 | 17.86 | +0.337% | 415,568 | -2.744% |
| 2026-03-27 | 17.80 | 17.91 | 17.77 | 17.80 | +0.028% | 638,184 | -2.416% |
| 2026-03-26 | 17.85 | 17.89 | 17.79 | 17.80 | -0.364% | 139,580 | -2.388% |
| 2026-03-25 | 17.86 | 17.99 | 17.80 | 17.86 | +0.506% | 284,255 | -2.744% |
| 2026-03-24 | 17.77 | 17.98 | 17.76 | 17.77 | -0.615% | 1,536,110 | -2.251% |
| 2026-03-23 | 17.88 | 17.89 | 17.83 | 17.88 | +0.168% | 676,365 | -2.852% |
| 2026-03-20 | 17.94 | 17.98 | 17.85 | 17.85 | -0.833% | 102,670 | -2.689% |
| 2026-03-19 | 17.97 | 18.01 | 17.93 | 18.00 | +0.212% | 188,913 | -3.500% |
| 2026-03-18 | 18.03 | 18.04 | 17.96 | 17.96 | -0.432% | 68,990 | -3.296% |
| 2026-03-17 | 18.05 | 18.08 | 18.03 | 18.04 | -0.028% | 296,126 | -3.714% |
| 2026-03-16 | 18.00 | 18.05 | 18.00 | 18.05 | +0.194% | 353,510 | -3.741% |
| 2026-03-13 | 18.04 | 18.10 | 18.01 | 18.01 | -0.111% | 272,118 | -3.554% |
| 2026-03-12 | 18.12 | 18.45 | 18.02 | 18.03 | -0.442% | 163,115 | -3.661% |
| 2026-03-11 | 18.08 | 18.15 | 18.08 | 18.11 | 0.000% | 196,745 | -4.086% |
| 2026-03-10 | 18.15 | 18.24 | 18.10 | 18.11 | -0.165% | 346,867 | -4.086% |
| 2026-03-09 | 18.09 | 18.15 | 18.07 | 18.14 | -0.055% | 542,341 | -4.245% |
| 2026-03-06 | 18.18 | 18.19 | 18.14 | 18.15 | -0.165% | 160,608 | -4.298% |
| 2026-03-05 | 18.14 | 18.22 | 18.14 | 18.18 | 0.000% | 212,687 | -4.455% |
| 2026-03-04 | 18.20 | 18.26 | 18.16 | 18.18 | -0.329% | 332,951 | -4.455% |
| 2026-03-03 | 18.25 | 18.25 | 18.17 | 18.24 | -0.055% | 393,921 | -4.770% |
| 2026-03-02 | 18.33 | 18.36 | 18.22 | 18.25 | -0.518% | 597,191 | -4.822% |
| 2026-02-27 | 18.32 | 18.36 | 18.31 | 18.34 | +0.082% | 134,141 | -5.315% |
| 2026-02-26 | 18.31 | 18.36 | 18.30 | 18.33 | +0.109% | 337,030 | -5.237% |
| 2026-02-25 | 18.30 | 18.32 | 18.30 | 18.31 | 0.000% | 441,318 | -5.134% |
| 2026-02-24 | 18.30 | 18.32 | 18.30 | 18.31 | -0.055% | 251,143 | -5.134% |
| 2026-02-23 | 18.33 | 18.33 | 18.30 | 18.32 | +0.055% | 192,549 | -5.186% |
| 2026-02-20 | 18.30 | 18.38 | 18.29 | 18.31 | -0.109% | 120,287 | -5.134% |
| 2026-02-19 | 18.37 | 18.44 | 18.33 | 18.33 | -0.218% | 121,905 | -5.237% |
| 2026-02-18 | 18.38 | 18.41 | 18.33 | 18.37 | +0.082% | 197,446 | -5.444% |
| 2026-02-17 | 18.34 | 18.37 | 18.33 | 18.36 | +0.191% | 327,642 | -5.366% |
| 2026-02-13 | 18.31 | 18.34 | 18.29 | 18.32 | +0.109% | 115,460 | -5.186% |
| 2026-02-12 | 18.28 | 18.30 | 18.27 | 18.30 | +0.164% | 206,137 | -5.082% |
| 2026-02-11 | 18.29 | 18.29 | 18.24 | 18.27 | -0.164% | 287,047 | -4.926% |
| 2026-02-10 | 18.27 | 18.30 | 18.25 | 18.30 | +0.219% | 147,132 | -5.082% |
| 2026-02-09 | 18.26 | 18.28 | 18.24 | 18.26 | 0.000% | 297,459 | -4.874% |
| 2026-02-06 | 18.28 | 18.30 | 18.22 | 18.26 | 0.000% | 303,084 | -4.874% |
| 2026-02-05 | 18.23 | 18.26 | 18.20 | 18.26 | +0.330% | 131,100 | -4.874% |
| 2026-02-04 | 18.20 | 18.22 | 18.18 | 18.20 | +0.038% | 116,567 | -4.560% |
| 2026-02-03 | 18.20 | 18.21 | 18.18 | 18.19 | -0.011% | 322,429 | -4.524% |
| 2026-02-02 | 18.20 | 18.21 | 18.18 | 18.20 | -0.082% | 321,763 | -4.534% |
| 2026-01-30 | 18.20 | 18.26 | 18.19 | 18.21 | +0.055% | 168,225 | -4.613% |
| 2026-01-29 | 18.22 | 18.26 | 18.18 | 18.20 | 0.000% | 206,122 | -4.560% |
| 2026-01-28 | 18.22 | 18.27 | 18.18 | 18.20 | 0.000% | 208,321 | -4.560% |
| 2026-01-27 | 18.16 | 18.25 | 18.16 | 18.20 | -0.110% | 281,147 | -4.560% |
| 2026-01-26 | 18.19 | 18.24 | 18.18 | 18.22 | 0.000% | 300,558 | -4.665% |
| 2026-01-23 | 18.25 | 18.25 | 18.18 | 18.22 | -0.110% | 70,601 | -4.665% |
| 2026-01-22 | 18.25 | 18.25 | 18.22 | 18.24 | +0.055% | 221,571 | -4.770% |
| 2026-01-21 | 18.22 | 18.25 | 18.21 | 18.23 | +0.055% | 209,288 | -4.717% |
| 2026-01-20 | 18.24 | 18.26 | 18.21 | 18.22 | -0.164% | 240,123 | -4.665% |
| 2026-01-16 | 18.24 | 18.26 | 18.23 | 18.25 | +0.055% | 91,782 | -4.822% |
| 2026-01-15 | 18.26 | 18.29 | 18.24 | 18.24 | -0.164% | 155,233 | -4.770% |
| 2026-01-14 | 18.27 | 18.28 | 18.25 | 18.27 | -0.055% | 759,517 | -4.926% |
| 2026-01-13 | 18.27 | 18.28 | 18.24 | 18.28 | +0.219% | 177,981 | -4.978% |
| 2026-01-12 | 18.27 | 18.28 | 18.24 | 18.24 | -0.219% | 272,419 | -4.770% |
| 2026-01-09 | 18.26 | 18.28 | 18.23 | 18.28 | +0.164% | 233,983 | -4.978% |
| 2026-01-08 | 18.28 | 18.28 | 18.25 | 18.25 | -0.109% | 180,980 | -4.822% |
| 2026-01-07 | 18.28 | 18.30 | 18.26 | 18.27 | +0.055% | 180,754 | -4.926% |
| 2026-01-06 | 18.30 | 18.35 | 18.25 | 18.26 | -0.055% | 372,653 | -4.874% |
| 2026-01-05 | 18.27 | 18.30 | 18.24 | 18.27 | +0.110% | 368,547 | -4.926% |
| 2026-01-02 | 18.29 | 18.29 | 18.25 | 18.25 | -0.027% | 223,044 | -4.822% |
| 2025-12-31 | 18.28 | 18.30 | 18.25 | 18.25 | -0.082% | 277,142 | -4.848% |
| 2025-12-30 | 18.29 | 18.31 | 18.26 | 18.27 | -0.055% | 381,324 | -4.926% |
| 2025-12-29 | 18.34 | 18.34 | 18.24 | 18.28 | -0.381% | 368,907 | -4.978% |
| 2025-12-26 | 18.35 | 18.43 | 18.28 | 18.35 | -1.185% | 118,534 | -5.341% |
| 2025-12-24 | 18.57 | 18.60 | 18.55 | 18.57 | +0.108% | 141,228 | -6.462% |
| 2025-12-23 | 18.56 | 18.57 | 18.53 | 18.55 | -0.108% | 207,091 | -6.361% |
| 2025-12-22 | 18.54 | 18.58 | 18.53 | 18.57 | +0.162% | 155,250 | -6.462% |
| 2025-12-19 | 18.57 | 18.59 | 18.53 | 18.54 | -0.108% | 77,223 | -6.311% |
| 2025-12-18 | 18.56 | 18.59 | 18.54 | 18.56 | +0.108% | 112,076 | -6.412% |
| 2025-12-17 | 18.55 | 18.56 | 18.54 | 18.54 | -0.162% | 137,911 | -6.311% |
| 2025-12-16 | 18.55 | 18.57 | 18.52 | 18.57 | +0.216% | 198,931 | -6.462% |
| 2025-12-15 | 18.52 | 18.56 | 18.52 | 18.53 | 0.000% | 172,571 | -6.260% |
| 2025-12-12 | 18.56 | 18.56 | 18.52 | 18.53 | -0.162% | 82,387 | -6.260% |
| 2025-12-11 | 18.57 | 18.58 | 18.54 | 18.56 | -0.054% | 108,276 | -6.412% |
| 2025-12-10 | 18.54 | 18.57 | 18.52 | 18.57 | +0.270% | 115,587 | -6.462% |
| 2025-12-09 | 18.56 | 18.56 | 18.51 | 18.52 | -0.162% | 211,732 | -6.210% |
| 2025-12-08 | 18.56 | 18.56 | 18.51 | 18.55 | 0.000% | 223,524 | -6.361% |
| 2025-12-05 | 18.58 | 18.58 | 18.54 | 18.55 | -0.108% | 64,502 | -6.361% |
| 2025-12-04 | 18.59 | 18.64 | 18.54 | 18.57 | -0.091% | 164,845 | -6.462% |
| 2025-12-03 | 18.56 | 18.59 | 18.54 | 18.59 | +0.199% | 212,610 | -6.548% |
| 2025-12-02 | 18.53 | 18.61 | 18.52 | 18.55 | -0.322% | 235,966 | -6.361% |
| 2025-12-01 | 18.54 | 18.61 | 18.53 | 18.61 | +0.269% | 399,589 | -6.663% |
| 2025-11-28 | 18.58 | 18.59 | 18.54 | 18.56 | -0.135% | 452,420 | -6.412% |
| 2025-11-26 | 18.55 | 18.60 | 18.51 | 18.59 | +0.027% | 134,039 | -6.538% |
| 2025-11-25 | 18.58 | 18.63 | 18.54 | 18.58 | 0.000% | 181,900 | -6.512% |
| 2025-11-24 | 18.58 | 18.63 | 18.55 | 18.58 | 0.000% | 122,165 | -6.512% |
| 2025-11-21 | 18.55 | 18.59 | 18.53 | 18.58 | -0.054% | 69,147 | -6.512% |
| 2025-11-20 | 18.56 | 18.60 | 18.53 | 18.59 | +0.108% | 128,810 | -6.563% |
| 2025-11-19 | 18.60 | 18.62 | 18.53 | 18.57 | 0.000% | 161,461 | -6.462% |
| 2025-11-18 | 18.57 | 18.59 | 18.54 | 18.57 | 0.000% | 208,114 | -6.462% |
| 2025-11-17 | 18.59 | 18.62 | 18.53 | 18.57 | +0.216% | 205,719 | -6.462% |
| 2025-11-14 | 18.60 | 18.63 | 18.53 | 18.53 | -0.054% | 70,898 | -6.260% |
| 2025-11-13 | 18.56 | 18.64 | 18.54 | 18.54 | -0.215% | 119,356 | -6.311% |
| 2025-11-12 | 18.61 | 18.64 | 18.53 | 18.58 | -0.108% | 103,586 | -6.512% |
| 2025-11-11 | 18.60 | 18.65 | 18.52 | 18.60 | +0.189% | 200,589 | -6.613% |
| 2025-11-10 | 18.57 | 18.60 | 18.54 | 18.57 | -0.081% | 164,688 | -6.437% |
| 2025-11-07 | 18.57 | 18.62 | 18.51 | 18.58 | +0.108% | 116,015 | -6.512% |
| 2025-11-06 | 18.61 | 18.62 | 18.51 | 18.56 | -0.269% | 446,134 | -6.412% |
| 2025-11-05 | 18.58 | 18.61 | 18.50 | 18.61 | +0.323% | 170,501 | -6.663% |
| 2025-11-04 | 18.60 | 18.62 | 18.53 | 18.55 | -0.269% | 241,913 | -6.361% |
| 2025-11-03 | 18.60 | 18.60 | 18.55 | 18.60 | +0.054% | 271,757 | -6.613% |
| 2025-10-31 | 18.60 | 18.63 | 18.51 | 18.59 | -0.107% | 208,775 | -6.563% |
| 2025-10-30 | 18.54 | 18.62 | 18.52 | 18.61 | +0.261% | 272,724 | -6.663% |
| 2025-10-29 | 18.63 | 18.66 | 18.51 | 18.56 | -0.528% | 269,733 | -6.419% |
| 2025-10-28 | 18.64 | 18.71 | 18.59 | 18.66 | -0.214% | 249,580 | -6.913% |
| 2025-10-27 | 18.66 | 18.70 | 18.57 | 18.70 | 0.000% | 303,493 | -7.112% |
| 2025-10-24 | 18.66 | 18.70 | 18.62 | 18.70 | +0.484% | 66,933 | -7.112% |
| 2025-10-23 | 18.65 | 18.66 | 18.57 | 18.61 | -0.481% | 135,359 | -6.663% |
| 2025-10-22 | 18.66 | 18.70 | 18.59 | 18.70 | +0.322% | 124,934 | -7.112% |
| 2025-10-21 | 18.61 | 18.70 | 18.56 | 18.64 | +0.054% | 212,526 | -6.813% |
| 2025-10-20 | 18.60 | 18.65 | 18.50 | 18.63 | +0.323% | 225,146 | -6.763% |
| 2025-10-17 | 18.59 | 18.62 | 18.53 | 18.57 | -0.108% | 124,731 | -6.462% |
| 2025-10-16 | 18.56 | 18.61 | 18.53 | 18.59 | +0.270% | 145,813 | -6.563% |
| 2025-10-15 | 18.55 | 18.60 | 18.51 | 18.54 | 0.000% | 129,284 | -6.311% |
| 2025-10-14 | 18.56 | 18.60 | 18.49 | 18.54 | -0.269% | 215,983 | -6.311% |
| 2025-10-13 | 18.53 | 18.59 | 18.47 | 18.59 | +0.216% | 147,688 | -6.563% |
| 2025-10-10 | 18.53 | 18.55 | 18.47 | 18.55 | +0.324% | 85,465 | -6.361% |
| 2025-10-09 | 18.53 | 18.53 | 18.47 | 18.49 | 0.000% | 208,751 | -6.057% |
| 2025-10-08 | 18.52 | 18.55 | 18.48 | 18.49 | -0.054% | 116,961 | -6.057% |
| 2025-10-07 | 18.52 | 18.56 | 18.48 | 18.50 | 0.000% | 118,341 | -6.108% |
| 2025-10-06 | 18.49 | 18.55 | 18.47 | 18.50 | +0.054% | 282,401 | -6.108% |
| 2025-10-03 | 18.53 | 18.59 | 18.47 | 18.49 | -0.054% | 135,352 | -6.057% |
| 2025-10-02 | 18.53 | 18.56 | 18.46 | 18.50 | -0.216% | 219,746 | -6.108% |
| 2025-10-01 | 18.51 | 18.54 | 18.50 | 18.54 | +0.325% | 146,126 | -6.311% |
| 2025-09-30 | 18.47 | 18.54 | 18.43 | 18.48 | -0.431% | 143,070 | -6.006% |
| 2025-09-29 | 18.47 | 18.57 | 18.42 | 18.56 | +0.162% | 305,754 | -6.412% |
| 2025-09-26 | 18.47 | 18.60 | 18.45 | 18.53 | +0.379% | 70,159 | -6.260% |
| 2025-09-25 | 18.46 | 18.54 | 18.39 | 18.46 | -0.539% | 212,048 | -5.905% |
| 2025-09-24 | 18.56 | 18.60 | 18.49 | 18.56 | +0.324% | 138,332 | -6.412% |
| 2025-09-23 | 18.52 | 18.61 | 18.44 | 18.50 | +0.162% | 116,501 | -6.108% |
| 2025-09-22 | 18.52 | 18.54 | 18.43 | 18.47 | -0.485% | 253,613 | -5.956% |
| 2025-09-19 | 18.55 | 18.62 | 18.48 | 18.56 | +0.201% | 85,200 | -6.412% |
| 2025-09-18 | 18.52 | 18.60 | 18.46 | 18.52 | -0.093% | 103,299 | -6.224% |
| 2025-09-17 | 18.56 | 18.62 | 18.50 | 18.54 | -0.162% | 94,985 | -6.311% |
| 2025-09-16 | 18.56 | 18.58 | 18.50 | 18.57 | -0.054% | 218,363 | -6.462% |
| 2025-09-15 | 18.55 | 18.62 | 18.51 | 18.58 | +0.432% | 217,099 | -6.512% |
| 2025-09-12 | 18.56 | 18.63 | 18.47 | 18.50 | -0.377% | 171,124 | -6.108% |
| 2025-09-11 | 18.52 | 18.64 | 18.49 | 18.57 | +0.487% | 702,169 | -6.462% |
| 2025-09-10 | 18.51 | 18.52 | 18.45 | 18.48 | -0.216% | 104,954 | -6.006% |
| 2025-09-09 | 18.53 | 18.54 | 18.45 | 18.52 | +0.022% | 99,494 | -6.210% |
| 2025-09-08 | 18.53 | 18.57 | 18.47 | 18.52 | -0.183% | 178,757 | -6.189% |
| 2025-09-05 | 18.60 | 18.68 | 18.40 | 18.55 | +0.642% | 56,959 | -6.361% |
| 2025-09-04 | 18.45 | 18.52 | 18.37 | 18.43 | -0.207% | 156,663 | -5.760% |
| 2025-09-03 | 18.39 | 18.47 | 18.37 | 18.47 | +0.544% | 236,952 | -5.956% |
| 2025-09-02 | 18.40 | 18.45 | 18.35 | 18.37 | -0.054% | 354,197 | -5.444% |
| 2025-08-29 | 18.44 | 18.44 | 18.37 | 18.38 | -0.325% | 43,413 | -5.495% |
| 2025-08-28 | 18.39 | 18.45 | 18.36 | 18.44 | -0.054% | 165,693 | -5.803% |
| 2025-08-27 | 18.42 | 18.47 | 18.36 | 18.45 | +0.272% | 250,302 | -5.854% |
| 2025-08-26 | 18.37 | 18.46 | 18.36 | 18.40 | -0.054% | 149,156 | -5.598% |
| 2025-08-25 | 18.48 | 18.50 | 18.41 | 18.41 | -0.433% | 167,368 | -5.649% |
| 2025-08-22 | 18.42 | 18.50 | 18.38 | 18.49 | +0.489% | 50,253 | -6.057% |
| 2025-08-21 | 18.42 | 18.43 | 18.34 | 18.40 | -0.163% | 151,639 | -5.598% |
| 2025-08-20 | 18.41 | 18.43 | 18.38 | 18.43 | +0.163% | 92,257 | -5.751% |
| 2025-08-19 | 18.42 | 18.42 | 18.36 | 18.40 | -0.109% | 68,637 | -5.598% |
| 2025-08-18 | 18.42 | 18.42 | 18.35 | 18.42 | +0.327% | 158,258 | -5.700% |
| 2025-08-15 | 18.38 | 18.42 | 18.34 | 18.36 | -0.326% | 37,386 | -5.392% |
| 2025-08-14 | 18.41 | 18.42 | 18.37 | 18.42 | 0.000% | 88,885 | -5.700% |
| 2025-08-13 | 18.38 | 18.42 | 18.37 | 18.42 | +0.272% | 95,952 | -5.700% |
| 2025-08-12 | 18.35 | 18.40 | 18.34 | 18.37 | +0.054% | 95,472 | -5.444% |
| 2025-08-11 | 18.39 | 18.41 | 18.33 | 18.36 | -0.380% | 148,424 | -5.392% |
| 2025-08-08 | 18.38 | 18.43 | 18.33 | 18.43 | +0.436% | 87,875 | -5.751% |
| 2025-08-07 | 18.39 | 18.44 | 18.32 | 18.35 | -0.434% | 91,412 | -5.341% |
| 2025-08-06 | 18.35 | 18.43 | 18.30 | 18.43 | +0.436% | 198,959 | -5.751% |
| 2025-08-05 | 18.37 | 18.42 | 18.30 | 18.35 | -0.054% | 108,636 | -5.341% |
| 2025-08-04 | 18.34 | 18.39 | 18.30 | 18.36 | +0.164% | 192,812 | -5.392% |
| 2025-08-01 | 18.28 | 18.38 | 18.23 | 18.33 | +0.274% | 221,880 | -5.237% |
| 2025-07-31 | 18.28 | 18.31 | 18.19 | 18.28 | +0.274% | 180,222 | -4.978% |
| 2025-07-30 | 18.25 | 18.31 | 18.20 | 18.23 | -0.383% | 55,830 | -4.717% |
| 2025-07-29 | 18.26 | 18.30 | 18.20 | 18.30 | +0.547% | 199,979 | -5.082% |
| 2025-07-28 | 18.23 | 18.28 | 18.20 | 18.20 | -0.053% | 213,624 | -4.563% |
| 2025-07-25 | 18.26 | 18.28 | 18.12 | 18.21 | -0.492% | 106,866 | -4.613% |
| 2025-07-24 | 18.24 | 18.31 | 18.21 | 18.30 | +0.307% | 67,677 | -5.082% |
| 2025-07-23 | 18.28 | 18.35 | 18.24 | 18.24 | -0.252% | 66,230 | -4.791% |
| 2025-07-22 | 18.25 | 18.33 | 18.24 | 18.29 | +0.329% | 98,654 | -5.030% |
| 2025-07-21 | 18.21 | 18.29 | 18.19 | 18.23 | -0.027% | 118,541 | -4.717% |
| 2025-07-18 | 18.19 | 18.24 | 18.19 | 18.23 | +0.247% | 38,398 | -4.744% |
| 2025-07-17 | 18.20 | 18.23 | 18.17 | 18.19 | -0.165% | 69,060 | -4.508% |
| 2025-07-16 | 18.18 | 18.23 | 18.16 | 18.22 | +0.165% | 80,743 | -4.665% |
| 2025-07-15 | 18.24 | 18.24 | 18.13 | 18.19 | -0.219% | 65,522 | -4.508% |
| 2025-07-14 | 18.19 | 18.23 | 18.17 | 18.23 | +0.220% | 115,485 | -4.717% |
| 2025-07-11 | 18.21 | 18.23 | 18.17 | 18.19 | -0.219% | 20,720 | -4.508% |
| 2025-07-10 | 18.25 | 18.25 | 18.16 | 18.23 | -0.164% | 558,853 | -4.717% |
| 2025-07-09 | 18.20 | 18.28 | 18.16 | 18.26 | +0.330% | 92,444 | -4.874% |
| 2025-07-08 | 18.20 | 18.22 | 18.16 | 18.20 | +0.027% | 67,866 | -4.560% |
| 2025-07-07 | 18.24 | 18.24 | 18.16 | 18.20 | -0.247% | 159,115 | -4.534% |
| 2025-07-03 | 18.17 | 18.29 | 18.15 | 18.24 | -0.055% | 184,993 | -4.770% |
| 2025-07-02 | 18.21 | 18.28 | 18.16 | 18.25 | +0.208% | 148,256 | -4.822% |
| 2025-07-01 | 18.21 | 18.29 | 18.16 | 18.21 | -0.043% | 103,838 | -4.624% |
| 2025-06-30 | 18.20 | 18.28 | 18.16 | 18.22 | +0.330% | 269,242 | -4.665% |
| 2025-06-27 | 18.16 | 18.25 | 18.16 | 18.16 | -0.275% | 108,002 | -4.350% |
| 2025-06-26 | 18.19 | 18.23 | 18.13 | 18.21 | 0.000% | 84,550 | -4.613% |
| 2025-06-25 | 18.20 | 18.23 | 18.11 | 18.21 | -0.016% | 66,029 | -4.613% |
| 2025-06-24 | 18.16 | 18.24 | 18.09 | 18.21 | +0.292% | 137,550 | -4.629% |
| 2025-06-23 | 18.13 | 18.24 | 18.09 | 18.16 | +0.442% | 96,921 | -4.350% |
| 2025-06-20 | 18.09 | 18.24 | 18.07 | 18.08 | -0.221% | 86,616 | -3.927% |
| 2025-06-18 | 18.14 | 18.21 | 18.08 | 18.12 | +0.110% | 153,566 | -4.139% |
| 2025-06-17 | 18.10 | 18.27 | 18.07 | 18.10 | -0.055% | 118,803 | -4.033% |
| 2025-06-16 | 18.11 | 18.20 | 18.08 | 18.11 | +0.055% | 126,440 | -4.086% |
| 2025-06-13 | 18.16 | 18.27 | 18.08 | 18.10 | -0.385% | 72,433 | -4.033% |
| 2025-06-12 | 18.13 | 18.24 | 18.09 | 18.17 | +0.221% | 95,577 | -4.403% |
| 2025-06-11 | 18.15 | 18.15 | 18.06 | 18.13 | +0.277% | 115,535 | -4.192% |
| 2025-06-10 | 18.21 | 18.26 | 18.04 | 18.08 | +0.055% | 83,313 | -3.927% |
| 2025-06-09 | 18.05 | 18.14 | 18.05 | 18.07 | +0.072% | 32,541 | -3.874% |
| 2025-06-06 | 18.08 | 18.08 | 18.05 | 18.06 | -0.127% | 32,051 | -3.805% |
| 2025-06-05 | 18.11 | 18.24 | 18.07 | 18.08 | -0.331% | 24,884 | -3.927% |
| 2025-06-04 | 18.14 | 18.18 | 18.06 | 18.14 | +0.276% | 146,035 | -4.245% |
| 2025-06-03 | 18.05 | 18.10 | 18.03 | 18.09 | +0.277% | 127,255 | -3.980% |
| 2025-06-02 | 18.07 | 18.08 | 18.03 | 18.04 | -0.221% | 120,241 | -3.714% |
| 2025-05-30 | 18.06 | 18.18 | 18.01 | 18.08 | +0.333% | 98,849 | -3.927% |
| 2025-05-29 | 18.06 | 18.23 | 18.01 | 18.02 | -0.277% | 103,972 | -3.607% |
| 2025-05-28 | 18.15 | 18.23 | 18.01 | 18.07 | -0.055% | 144,686 | -3.874% |
| 2025-05-27 | 18.08 | 18.15 | 18.00 | 18.08 | +0.222% | 141,606 | -3.927% |
| 2025-05-23 | 18.15 | 18.15 | 18.01 | 18.04 | -0.056% | 52,000 | -3.713% |
| 2025-05-22 | 18.07 | 18.14 | 17.97 | 18.05 | -0.276% | 72,356 | -3.767% |
| 2025-05-21 | 18.05 | 18.15 | 17.98 | 18.10 | +0.333% | 109,710 | -4.033% |
| 2025-05-20 | 18.03 | 18.15 | 18.00 | 18.04 | -0.221% | 112,290 | -3.714% |
| 2025-05-19 | 18.02 | 18.12 | 18.00 | 18.08 | -0.055% | 127,893 | -3.927% |
| 2025-05-16 | 18.06 | 18.15 | 17.99 | 18.09 | +0.444% | 42,129 | -3.980% |
| 2025-05-15 | 18.01 | 18.07 | 17.98 | 18.01 | -0.332% | 50,413 | -3.554% |
| 2025-05-14 | 18.06 | 18.14 | 17.99 | 18.07 | +0.055% | 65,516 | -3.874% |
| 2025-05-13 | 18.09 | 18.12 | 18.00 | 18.06 | +0.221% | 111,902 | -3.821% |
| 2025-05-12 | 18.02 | 18.06 | 18.00 | 18.02 | +0.001% | 139,405 | -3.608% |
| 2025-05-09 | 18.00 | 18.15 | 18.00 | 18.02 | +0.056% | 49,462 | -3.607% |
| 2025-05-08 | 18.09 | 18.13 | 18.01 | 18.01 | -0.717% | 103,372 | -3.554% |
| 2025-05-07 | 18.13 | 18.15 | 18.03 | 18.14 | +0.332% | 105,382 | -4.245% |
| 2025-05-06 | 18.01 | 18.08 | 18.00 | 18.08 | +0.333% | 80,514 | -3.927% |
| 2025-05-05 | 18.05 | 18.15 | 18.00 | 18.02 | -0.221% | 134,800 | -3.607% |
| 2025-05-02 | 18.06 | 18.14 | 18.00 | 18.06 | +0.166% | 119,299 | -3.821% |
| 2025-05-01 | 18.10 | 18.15 | 18.03 | 18.03 | -0.442% | 108,585 | -3.661% |
| 2025-04-30 | 18.07 | 18.12 | 17.99 | 18.11 | -0.055% | 90,734 | -4.086% |
| 2025-04-29 | 18.09 | 18.12 | 17.98 | 18.12 | +0.055% | 231,082 | -4.139% |
| 2025-04-28 | 18.06 | 18.15 | 17.97 | 18.11 | +0.166% | 182,252 | -4.086% |
| 2025-04-25 | 18.10 | 18.14 | 17.97 | 18.08 | 0.000% | 178,673 | -3.927% |
| 2025-04-24 | 18.02 | 18.09 | 17.93 | 18.08 | +0.222% | 95,344 | -3.927% |
| 2025-04-23 | 18.02 | 18.15 | 17.93 | 18.04 | +0.222% | 122,368 | -3.714% |
| 2025-04-22 | 18.05 | 18.08 | 17.91 | 18.00 | +0.503% | 91,176 | -3.500% |
| 2025-04-21 | 17.94 | 17.97 | 17.91 | 17.91 | 0.000% | 44,566 | -3.015% |
| 2025-04-17 | 17.94 | 18.04 | 17.87 | 17.91 | -0.610% | 55,531 | -3.015% |
| 2025-04-16 | 17.95 | 18.02 | 17.87 | 18.02 | +0.306% | 53,952 | -3.607% |
| 2025-04-15 | 18.00 | 18.05 | 17.87 | 17.96 | 0.000% | 99,444 | -3.312% |