SPTE
SP Funds S&P Global Technology ETF
stockNYSEETF
Market OpenOct 5, 2026 10:29:14 AM EDT
51.72USD+0.623%(+0.32)19,110
SPTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.67 | 51.77 | 51.67 | 51.72 | +0.623% | 19,110 | 0.000% |
| 2026-10-02 | 51.22 | 51.64 | 51.12 | 51.40 | +1.944% | 40,403 | +0.623% |
| 2026-10-01 | 50.18 | 50.55 | 49.90 | 50.42 | +0.820% | 23,944 | +2.578% |
| 2026-09-30 | 50.09 | 50.38 | 50.00 | 50.01 | -0.080% | 56,981 | +3.419% |
| 2026-09-29 | 49.99 | 50.39 | 49.70 | 50.05 | +0.704% | 33,542 | +3.337% |
| 2026-09-28 | 49.70 | 50.09 | 49.27 | 49.70 | -0.996% | 74,411 | +4.064% |
| 2026-09-25 | 49.84 | 50.25 | 49.72 | 50.20 | +1.312% | 26,531 | +3.028% |
| 2026-09-24 | 49.16 | 49.57 | 49.00 | 49.55 | +0.121% | 30,078 | +4.379% |
| 2026-09-23 | 49.94 | 50.08 | 49.23 | 49.49 | -1.296% | 37,899 | +4.506% |
| 2026-09-22 | 49.64 | 50.20 | 49.64 | 50.14 | +0.906% | 37,417 | +3.151% |
| 2026-09-21 | 49.00 | 49.69 | 48.89 | 49.69 | +2.984% | 52,156 | +4.085% |
| 2026-09-18 | 47.84 | 48.37 | 47.74 | 48.25 | +1.111% | 39,303 | +7.192% |
| 2026-09-17 | 47.57 | 47.80 | 47.45 | 47.72 | +2.184% | 26,126 | +8.382% |
| 2026-09-16 | 46.97 | 47.38 | 46.57 | 46.70 | +0.215% | 49,563 | +10.749% |
| 2026-09-15 | 46.91 | 47.05 | 46.60 | 46.60 | -0.491% | 244,974 | +10.987% |
| 2026-09-14 | 46.70 | 47.17 | 46.32 | 46.83 | -2.315% | 46,361 | +10.442% |
| 2026-09-11 | 47.88 | 48.19 | 47.88 | 47.94 | +0.926% | 19,987 | +7.885% |
| 2026-09-10 | 47.37 | 47.63 | 47.19 | 47.50 | -1.145% | 25,462 | +8.884% |
| 2026-09-09 | 48.17 | 48.30 | 47.90 | 48.05 | -0.620% | 27,480 | +7.638% |
| 2026-09-08 | 48.40 | 48.61 | 48.13 | 48.35 | +0.509% | 52,160 | +6.970% |
| 2026-09-04 | 47.80 | 48.18 | 47.80 | 48.10 | +1.018% | 23,960 | +7.515% |
| 2026-09-03 | 47.23 | 47.69 | 46.96 | 47.62 | +0.826% | 51,623 | +8.610% |
| 2026-09-02 | 47.00 | 47.23 | 46.70 | 47.23 | -0.085% | 30,037 | +9.507% |
| 2026-09-01 | 47.20 | 47.45 | 47.00 | 47.27 | -0.505% | 48,272 | +9.414% |
| 2026-08-31 | 47.38 | 47.61 | 47.25 | 47.51 | +0.042% | 49,892 | +8.861% |
| 2026-08-28 | 48.08 | 48.27 | 47.40 | 47.49 | -0.885% | 31,407 | +8.907% |
| 2026-08-27 | 47.41 | 48.00 | 47.33 | 47.91 | +2.427% | 36,202 | +7.944% |
| 2026-08-26 | 46.51 | 46.94 | 46.51 | 46.78 | +0.426% | 28,697 | +10.564% |
| 2026-08-25 | 46.62 | 46.84 | 46.44 | 46.58 | +0.844% | 37,217 | +11.035% |
| 2026-08-24 | 46.62 | 46.71 | 45.97 | 46.19 | -1.303% | 41,277 | +11.972% |
| 2026-08-21 | 47.00 | 47.00 | 46.53 | 46.80 | +0.365% | 24,729 | +10.513% |
| 2026-08-20 | 46.75 | 46.95 | 46.57 | 46.63 | -0.682% | 28,410 | +10.916% |
| 2026-08-19 | 47.49 | 47.50 | 46.60 | 46.95 | -0.117% | 87,089 | +10.160% |
| 2026-08-18 | 47.52 | 47.52 | 46.88 | 47.01 | -3.007% | 53,150 | +10.031% |
| 2026-08-17 | 48.54 | 48.94 | 48.45 | 48.46 | +0.212% | 39,886 | +6.722% |
| 2026-08-14 | 48.85 | 48.92 | 48.28 | 48.36 | -0.739% | 23,842 | +6.948% |
| 2026-08-13 | 48.45 | 49.12 | 48.40 | 48.72 | +1.184% | 30,935 | +6.158% |
| 2026-08-12 | 48.31 | 48.49 | 48.07 | 48.15 | +1.561% | 36,455 | +7.414% |
| 2026-08-11 | 47.97 | 48.29 | 47.18 | 47.41 | -0.189% | 343,612 | +9.091% |
| 2026-08-10 | 47.87 | 47.98 | 47.50 | 47.50 | -0.503% | 57,924 | +8.884% |
| 2026-08-07 | 47.87 | 48.03 | 47.35 | 47.74 | +0.865% | 31,861 | +8.337% |
| 2026-08-06 | 46.88 | 47.62 | 46.53 | 47.33 | +0.447% | 53,330 | +9.274% |
| 2026-08-05 | 47.57 | 47.79 | 47.12 | 47.12 | -0.459% | 26,558 | +9.762% |
| 2026-08-04 | 46.32 | 47.42 | 46.32 | 47.34 | +3.673% | 42,105 | +9.259% |
| 2026-08-03 | 45.01 | 45.75 | 44.72 | 45.66 | +1.354% | 37,711 | +13.272% |
| 2026-07-31 | 45.52 | 45.73 | 44.30 | 45.05 | +0.312% | 44,837 | +14.806% |
| 2026-07-30 | 44.12 | 45.10 | 43.94 | 44.91 | +5.745% | 40,369 | +15.164% |
| 2026-07-29 | 43.46 | 43.79 | 42.38 | 42.47 | -2.737% | 50,005 | +21.780% |
| 2026-07-28 | 43.52 | 43.98 | 42.91 | 43.67 | -1.743% | 42,174 | +18.446% |
| 2026-07-27 | 45.68 | 45.69 | 44.01 | 44.44 | -1.176% | 54,282 | +16.382% |
| 2026-07-24 | 45.52 | 45.67 | 44.86 | 44.97 | -1.662% | 14,665 | +15.013% |
| 2026-07-23 | 45.97 | 46.04 | 45.31 | 45.73 | -1.421% | 21,939 | +13.101% |
| 2026-07-22 | 45.84 | 46.66 | 45.84 | 46.39 | -0.296% | 19,019 | +11.494% |
| 2026-07-21 | 46.17 | 46.55 | 45.85 | 46.53 | +3.737% | 36,420 | +11.164% |
| 2026-07-20 | 45.48 | 45.69 | 44.85 | 44.85 | -0.200% | 46,368 | +15.318% |
| 2026-07-17 | 44.55 | 45.38 | 44.00 | 44.94 | -1.663% | 45,461 | +15.087% |
| 2026-07-16 | 46.07 | 46.07 | 45.60 | 45.70 | -1.952% | 26,072 | +13.173% |
| 2026-07-15 | 47.18 | 47.18 | 45.91 | 46.61 | -0.214% | 17,228 | +10.963% |
| 2026-07-14 | 46.93 | 47.04 | 46.38 | 46.71 | +0.777% | 32,857 | +10.726% |
| 2026-07-13 | 47.13 | 47.14 | 46.25 | 46.35 | -2.728% | 29,785 | +11.586% |
| 2026-07-10 | 47.10 | 47.86 | 47.10 | 47.65 | +0.570% | 26,883 | +8.541% |
| 2026-07-09 | 47.49 | 47.81 | 47.05 | 47.38 | +1.543% | 41,238 | +9.160% |
| 2026-07-08 | 45.55 | 46.77 | 45.55 | 46.66 | +1.215% | 56,260 | +10.844% |
| 2026-07-07 | 46.41 | 46.54 | 45.72 | 46.10 | -2.927% | 46,202 | +12.191% |
| 2026-07-06 | 47.21 | 48.57 | 47.13 | 47.49 | +2.327% | 86,496 | +8.907% |
| 2026-07-02 | 47.58 | 48.02 | 46.01 | 46.41 | -1.923% | 45,299 | +11.441% |
| 2026-07-01 | 48.06 | 48.08 | 47.32 | 47.32 | -3.033% | 71,395 | +9.298% |
| 2026-06-30 | 47.69 | 48.96 | 47.69 | 48.80 | +2.823% | 45,208 | +5.984% |
| 2026-06-29 | 46.70 | 47.63 | 45.90 | 47.46 | +3.174% | 33,954 | +8.976% |
| 2026-06-26 | 46.01 | 46.68 | 45.81 | 46.00 | -2.148% | 31,366 | +12.435% |
| 2026-06-25 | 48.12 | 48.12 | 46.57 | 47.01 | +0.213% | 31,646 | +10.019% |
| 2026-06-24 | 47.12 | 47.45 | 46.48 | 46.91 | -0.382% | 444,738 | +10.254% |
| 2026-06-23 | 47.39 | 47.84 | 47.09 | 47.09 | -4.869% | 64,146 | +9.832% |
| 2026-06-22 | 49.85 | 50.11 | 49.12 | 49.50 | +0.579% | 50,413 | +4.485% |
| 2026-06-18 | 48.60 | 49.30 | 48.60 | 49.22 | +3.349% | 314,694 | +5.090% |
| 2026-06-17 | 48.51 | 48.78 | 47.62 | 47.62 | +0.042% | 38,532 | +8.610% |
| 2026-06-16 | 48.87 | 48.87 | 47.60 | 47.60 | -3.134% | 52,510 | +8.655% |
| 2026-06-15 | 48.83 | 49.16 | 48.60 | 49.14 | +3.890% | 67,684 | +5.250% |
| 2026-06-12 | 47.26 | 47.65 | 46.83 | 47.30 | -0.400% | 35,938 | +9.345% |
| 2026-06-11 | 46.12 | 47.49 | 45.79 | 47.49 | +4.168% | 49,186 | +8.907% |
| 2026-06-10 | 46.02 | 46.77 | 45.57 | 45.59 | -3.185% | 42,735 | +13.446% |
| 2026-06-09 | 48.02 | 48.46 | 45.08 | 47.09 | -0.759% | 58,222 | +9.832% |
| 2026-06-08 | 47.53 | 49.09 | 47.11 | 47.45 | +2.683% | 262,921 | +8.999% |
| 2026-06-05 | 48.60 | 48.60 | 46.13 | 46.21 | -7.003% | 86,184 | +11.924% |
| 2026-06-04 | 49.00 | 49.94 | 48.67 | 49.69 | -0.361% | 62,667 | +4.085% |
| 2026-06-03 | 50.66 | 50.75 | 49.69 | 49.87 | -1.208% | 57,960 | +3.710% |
| 2026-06-02 | 49.80 | 50.50 | 49.80 | 50.48 | +1.345% | 62,391 | +2.456% |
| 2026-06-01 | 49.06 | 50.13 | 49.00 | 49.81 | +2.490% | 80,528 | +3.835% |
| 2026-05-29 | 48.41 | 48.81 | 48.20 | 48.60 | +1.018% | 44,944 | +6.420% |
| 2026-05-28 | 47.60 | 48.20 | 47.39 | 48.11 | +1.114% | 31,991 | +7.504% |
| 2026-05-27 | 47.85 | 48.05 | 47.11 | 47.58 | +0.063% | 34,316 | +8.701% |
| 2026-05-26 | 47.23 | 47.66 | 47.00 | 47.55 | +3.011% | 63,370 | +8.770% |
| 2026-05-22 | 46.09 | 46.40 | 45.91 | 46.16 | +1.361% | 35,236 | +12.045% |
| 2026-05-21 | 45.05 | 45.72 | 44.97 | 45.54 | +1.516% | 32,957 | +13.570% |
| 2026-05-20 | 44.40 | 44.97 | 44.13 | 44.86 | +2.327% | 25,515 | +15.292% |
| 2026-05-19 | 43.87 | 44.36 | 43.44 | 43.84 | -1.395% | 30,378 | +17.974% |
| 2026-05-18 | 44.91 | 45.22 | 43.86 | 44.46 | -0.715% | 58,353 | +16.329% |
| 2026-05-15 | 44.86 | 45.29 | 44.34 | 44.78 | -2.525% | 51,175 | +15.498% |
| 2026-05-14 | 45.18 | 46.05 | 45.18 | 45.94 | +1.458% | 35,887 | +12.582% |
| 2026-05-13 | 45.03 | 45.39 | 44.55 | 45.28 | +1.388% | 50,194 | +14.223% |
| 2026-05-12 | 45.02 | 45.13 | 43.91 | 44.66 | -2.233% | 63,859 | +15.808% |
| 2026-05-11 | 45.52 | 45.82 | 45.22 | 45.68 | +0.484% | 72,902 | +13.222% |
| 2026-05-08 | 44.87 | 45.50 | 44.87 | 45.46 | +2.665% | 33,544 | +13.770% |
| 2026-05-07 | 44.50 | 44.78 | 44.00 | 44.28 | -0.606% | 38,236 | +16.802% |
| 2026-05-06 | 43.91 | 44.55 | 43.63 | 44.55 | +3.101% | 102,806 | +16.094% |
| 2026-05-05 | 42.88 | 43.22 | 42.72 | 43.21 | +2.127% | 146,571 | +19.695% |
| 2026-05-04 | 42.47 | 42.69 | 42.04 | 42.31 | 0.000% | 48,163 | +22.241% |
| 2026-05-01 | 41.80 | 42.59 | 41.80 | 42.31 | +0.906% | 95,522 | +22.241% |
| 2026-04-30 | 41.82 | 41.97 | 41.21 | 41.93 | +1.207% | 31,384 | +23.348% |
| 2026-04-29 | 41.31 | 41.47 | 41.07 | 41.43 | +0.315% | 30,876 | +24.837% |
| 2026-04-28 | 41.51 | 41.51 | 40.90 | 41.30 | -1.314% | 34,680 | +25.230% |
| 2026-04-27 | 41.82 | 41.85 | 41.43 | 41.85 | +0.072% | 96,473 | +23.584% |
| 2026-04-24 | 41.19 | 41.91 | 41.19 | 41.82 | +3.208% | 28,070 | +23.673% |
| 2026-04-23 | 41.00 | 41.01 | 40.07 | 40.52 | -1.817% | 34,128 | +27.641% |
| 2026-04-22 | 40.75 | 41.27 | 40.65 | 41.27 | +2.866% | 32,488 | +25.321% |
| 2026-04-21 | 40.29 | 40.58 | 40.04 | 40.12 | -0.075% | 41,488 | +28.913% |
| 2026-04-20 | 40.11 | 40.18 | 39.80 | 40.15 | +0.025% | 187,724 | +28.817% |
| 2026-04-17 | 39.90 | 40.30 | 39.89 | 40.14 | +2.372% | 37,808 | +28.849% |
| 2026-04-16 | 39.22 | 39.45 | 38.93 | 39.21 | +0.564% | 29,723 | +31.905% |
| 2026-04-15 | 38.66 | 39.06 | 38.61 | 38.99 | +1.457% | 26,819 | +32.649% |
| 2026-04-14 | 38.09 | 38.59 | 38.07 | 38.43 | +1.559% | 31,607 | +34.582% |
| 2026-04-13 | 37.11 | 37.84 | 37.01 | 37.84 | +1.803% | 28,470 | +36.681% |
| 2026-04-10 | 36.99 | 37.44 | 36.99 | 37.17 | +1.005% | 23,425 | +39.144% |
| 2026-04-09 | 36.78 | 36.88 | 36.40 | 36.80 | -0.460% | 26,486 | +40.543% |
| 2026-04-08 | 37.01 | 37.15 | 36.66 | 36.97 | +4.583% | 44,915 | +39.897% |
| 2026-04-07 | 35.01 | 35.35 | 34.40 | 35.35 | +0.426% | 35,717 | +46.308% |
| 2026-04-06 | 34.92 | 35.20 | 34.92 | 35.20 | +0.917% | 24,880 | +46.932% |
| 2026-04-02 | 34.11 | 35.00 | 34.02 | 34.88 | -0.343% | 24,372 | +48.280% |
| 2026-04-01 | 35.11 | 35.30 | 34.75 | 35.00 | +0.952% | 38,115 | +47.771% |
| 2026-03-31 | 33.60 | 34.67 | 33.53 | 34.67 | +4.491% | 72,020 | +49.178% |
| 2026-03-30 | 33.91 | 33.97 | 32.88 | 33.18 | -1.572% | 36,545 | +55.877% |
| 2026-03-27 | 34.23 | 34.23 | 33.63 | 33.71 | -1.749% | 40,394 | +53.426% |
| 2026-03-26 | 35.01 | 35.09 | 34.28 | 34.31 | -3.166% | 25,485 | +50.743% |
| 2026-03-25 | 35.58 | 35.71 | 35.40 | 35.43 | +0.801% | 16,996 | +45.971% |
| 2026-03-24 | 35.03 | 35.40 | 34.96 | 35.15 | -1.014% | 28,182 | +47.141% |
| 2026-03-23 | 35.44 | 35.78 | 35.22 | 35.51 | +2.571% | 37,978 | +45.649% |
| 2026-03-20 | 35.38 | 35.38 | 34.50 | 34.62 | -2.725% | 20,619 | +49.393% |
| 2026-03-19 | 35.00 | 35.78 | 35.00 | 35.59 | -0.112% | 16,799 | +45.322% |
| 2026-03-18 | 36.15 | 36.15 | 35.63 | 35.63 | -1.656% | 25,356 | +45.159% |
| 2026-03-17 | 36.61 | 36.61 | 35.40 | 36.23 | +0.639% | 26,286 | +42.755% |
| 2026-03-16 | 35.91 | 36.14 | 35.83 | 36.00 | +1.839% | 30,949 | +43.667% |
| 2026-03-13 | 35.92 | 35.98 | 35.29 | 35.35 | -1.064% | 36,699 | +46.308% |
| 2026-03-12 | 36.34 | 36.34 | 35.69 | 35.73 | -2.244% | 22,846 | +44.752% |
| 2026-03-11 | 36.57 | 36.74 | 36.33 | 36.55 | +0.550% | 19,593 | +41.505% |
| 2026-03-10 | 36.33 | 36.84 | 36.15 | 36.35 | +0.083% | 26,543 | +42.283% |
| 2026-03-09 | 35.17 | 36.32 | 35.00 | 36.32 | +2.022% | 54,309 | +42.401% |
| 2026-03-06 | 35.81 | 36.15 | 35.51 | 35.60 | -2.117% | 25,168 | +45.281% |
| 2026-03-05 | 36.39 | 36.78 | 35.87 | 36.37 | -0.791% | 32,750 | +42.205% |
| 2026-03-04 | 36.47 | 36.84 | 36.30 | 36.66 | +1.243% | 29,641 | +41.080% |
| 2026-03-03 | 36.32 | 36.42 | 35.30 | 36.21 | -2.635% | 73,342 | +42.833% |
| 2026-03-02 | 36.48 | 37.33 | 36.31 | 37.19 | -0.134% | 50,357 | +39.070% |
| 2026-02-27 | 37.35 | 37.48 | 37.01 | 37.24 | -1.690% | 28,098 | +38.883% |
| 2026-02-26 | 38.50 | 38.51 | 37.44 | 37.88 | -1.610% | 35,617 | +36.536% |
| 2026-02-25 | 38.21 | 38.57 | 38.08 | 38.50 | +1.906% | 37,557 | +34.338% |
| 2026-02-24 | 37.33 | 37.86 | 37.33 | 37.78 | +1.668% | 15,980 | +36.898% |
| 2026-02-23 | 37.30 | 37.38 | 37.01 | 37.16 | -0.509% | 87,188 | +39.182% |
| 2026-02-20 | 37.10 | 37.59 | 36.91 | 37.35 | +0.593% | 16,681 | +38.474% |
| 2026-02-19 | 37.19 | 37.19 | 36.88 | 37.13 | -0.509% | 13,200 | +39.294% |
| 2026-02-18 | 37.09 | 37.56 | 37.01 | 37.32 | +0.756% | 26,026 | +38.585% |
| 2026-02-17 | 36.71 | 37.17 | 36.30 | 37.04 | +0.244% | 43,998 | +39.633% |
| 2026-02-13 | 37.00 | 37.17 | 36.71 | 36.95 | +0.217% | 13,690 | +39.973% |
| 2026-02-12 | 37.84 | 37.84 | 36.68 | 36.87 | -2.124% | 44,716 | +40.277% |
| 2026-02-11 | 37.86 | 37.98 | 37.34 | 37.67 | +0.749% | 39,051 | +37.298% |
| 2026-02-10 | 37.56 | 37.61 | 37.32 | 37.39 | +0.322% | 25,251 | +38.326% |
| 2026-02-09 | 36.74 | 37.43 | 36.60 | 37.27 | +1.387% | 39,277 | +38.771% |
| 2026-02-06 | 36.01 | 36.76 | 35.89 | 36.76 | +3.989% | 114,641 | +40.696% |
| 2026-02-05 | 35.51 | 35.81 | 35.14 | 35.35 | -1.064% | 39,159 | +46.308% |
| 2026-02-04 | 36.35 | 36.35 | 35.27 | 35.73 | -1.679% | 49,361 | +44.752% |
| 2026-02-03 | 37.25 | 37.25 | 35.89 | 36.34 | -2.049% | 68,979 | +42.323% |
| 2026-02-02 | 36.67 | 37.25 | 36.63 | 37.10 | +0.998% | 49,126 | +39.407% |
| 2026-01-30 | 37.15 | 37.24 | 36.63 | 36.73 | -1.809% | 31,549 | +40.798% |
| 2026-01-29 | 37.91 | 38.94 | 36.53 | 37.41 | -2.242% | 85,837 | +38.252% |
| 2026-01-28 | 38.44 | 38.52 | 38.00 | 38.27 | +0.415% | 31,612 | +35.152% |
| 2026-01-27 | 37.84 | 38.21 | 37.74 | 38.11 | +1.902% | 41,260 | +35.712% |
| 2026-01-26 | 37.07 | 37.49 | 37.07 | 37.40 | +1.118% | 31,082 | +38.294% |
| 2026-01-23 | 36.67 | 37.05 | 36.51 | 36.98 | +1.190% | 30,911 | +39.840% |
| 2026-01-22 | 36.70 | 36.70 | 36.25 | 36.55 | +1.079% | 32,520 | +41.505% |
| 2026-01-21 | 36.04 | 36.34 | 35.70 | 36.16 | +1.402% | 22,184 | +43.031% |
| 2026-01-20 | 36.12 | 36.18 | 35.66 | 35.66 | -2.992% | 49,722 | +45.036% |
| 2026-01-16 | 36.88 | 36.96 | 36.60 | 36.76 | +0.437% | 19,455 | +40.696% |
| 2026-01-15 | 36.91 | 36.99 | 36.41 | 36.60 | +1.329% | 24,103 | +41.311% |
| 2026-01-14 | 36.33 | 36.33 | 35.90 | 36.12 | -0.799% | 58,190 | +43.189% |
| 2026-01-13 | 36.64 | 36.72 | 36.35 | 36.41 | -0.475% | 15,514 | +42.045% |
| 2026-01-12 | 36.24 | 36.66 | 36.24 | 36.59 | +0.702% | 11,406 | +41.369% |
| 2026-01-09 | 35.91 | 36.37 | 35.78 | 36.33 | +1.879% | 30,826 | +42.362% |
| 2026-01-08 | 36.10 | 36.10 | 35.50 | 35.66 | -1.600% | 28,990 | +45.036% |
| 2026-01-07 | 36.27 | 36.40 | 36.17 | 36.24 | -0.165% | 17,290 | +42.715% |
| 2026-01-06 | 36.19 | 36.33 | 36.04 | 36.30 | +0.721% | 15,245 | +42.479% |
| 2026-01-05 | 36.07 | 36.25 | 35.95 | 36.04 | +1.066% | 22,770 | +43.507% |
| 2026-01-02 | 35.82 | 36.00 | 35.55 | 35.66 | +1.307% | 17,820 | +45.036% |
| 2025-12-31 | 35.35 | 35.42 | 35.15 | 35.20 | -0.396% | 13,592 | +46.932% |
| 2025-12-30 | 35.29 | 35.44 | 35.26 | 35.34 | +0.028% | 14,200 | +46.350% |
| 2025-12-29 | 35.36 | 35.39 | 35.12 | 35.33 | -0.395% | 18,349 | +46.391% |
| 2025-12-26 | 35.52 | 35.52 | 35.30 | 35.47 | +0.198% | 13,545 | +45.813% |
| 2025-12-24 | 35.37 | 35.57 | 35.37 | 35.40 | +0.227% | 4,612 | +46.102% |
| 2025-12-23 | 35.21 | 35.49 | 35.07 | 35.32 | +0.341% | 21,312 | +46.433% |
| 2025-12-22 | 35.32 | 35.32 | 35.04 | 35.20 | +0.744% | 16,487 | +46.932% |
| 2025-12-19 | 34.70 | 35.05 | 34.70 | 34.94 | +1.158% | 12,437 | +48.025% |
| 2025-12-18 | 34.65 | 34.69 | 34.35 | 34.54 | +1.738% | 10,463 | +49.739% |
| 2025-12-17 | 34.69 | 34.71 | 33.94 | 33.95 | -2.133% | 14,265 | +52.342% |
| 2025-12-16 | 34.61 | 34.85 | 34.60 | 34.69 | -0.488% | 7,316 | +49.092% |
| 2025-12-15 | 35.38 | 35.38 | 34.79 | 34.86 | -0.542% | 12,198 | +48.365% |
| 2025-12-12 | 35.83 | 35.83 | 34.80 | 35.05 | -3.016% | 24,325 | +47.561% |
| 2025-12-11 | 35.99 | 36.17 | 35.34 | 36.14 | -0.400% | 45,232 | +43.110% |
| 2025-12-10 | 36.03 | 36.44 | 35.84 | 36.28 | +0.568% | 17,812 | +42.538% |
| 2025-12-09 | 35.99 | 36.16 | 35.78 | 36.08 | +0.139% | 14,639 | +43.348% |
| 2025-12-08 | 35.90 | 36.06 | 35.84 | 36.03 | +0.614% | 17,701 | +43.547% |
| 2025-12-05 | 35.90 | 35.99 | 35.61 | 35.81 | +0.505% | 15,924 | +44.429% |
| 2025-12-04 | 35.60 | 35.66 | 35.50 | 35.63 | +0.112% | 11,489 | +45.159% |
| 2025-12-03 | 35.41 | 35.59 | 35.17 | 35.59 | +0.548% | 14,858 | +45.322% |
| 2025-12-02 | 35.42 | 35.54 | 35.27 | 35.40 | +0.357% | 11,922 | +46.118% |
| 2025-12-01 | 35.05 | 37.50 | 34.84 | 35.27 | +0.571% | 30,394 | +46.640% |
| 2025-11-28 | 34.84 | 35.10 | 34.84 | 35.07 | +0.599% | 17,565 | +47.478% |
| 2025-11-26 | 34.68 | 34.97 | 34.44 | 34.86 | +1.636% | 21,650 | +48.361% |
| 2025-11-25 | 34.10 | 34.33 | 33.11 | 34.30 | +0.529% | 20,952 | +50.788% |
| 2025-11-24 | 33.63 | 34.14 | 33.63 | 34.12 | +2.493% | 9,830 | +51.586% |
| 2025-11-21 | 33.11 | 33.58 | 32.74 | 33.29 | -0.081% | 39,114 | +55.365% |
| 2025-11-20 | 35.10 | 35.10 | 33.23 | 33.32 | -2.581% | 17,059 | +55.239% |
| 2025-11-19 | 33.90 | 34.20 | 33.80 | 34.20 | +0.586% | 12,069 | +51.232% |
| 2025-11-18 | 34.16 | 34.19 | 33.65 | 34.00 | -1.122% | 17,171 | +52.118% |
| 2025-11-17 | 34.51 | 34.95 | 34.39 | 34.39 | -1.482% | 23,609 | +50.411% |
| 2025-11-14 | 34.12 | 35.12 | 34.12 | 34.90 | +0.094% | 9,679 | +48.183% |
| 2025-11-13 | 35.51 | 35.51 | 34.58 | 34.87 | -1.921% | 12,443 | +48.322% |
| 2025-11-12 | 35.69 | 35.69 | 35.48 | 35.55 | +0.206% | 12,250 | +45.473% |
| 2025-11-11 | 35.63 | 35.63 | 35.31 | 35.48 | -0.817% | 9,049 | +45.772% |
| 2025-11-10 | 35.53 | 35.77 | 35.45 | 35.77 | +2.265% | 37,173 | +44.581% |
| 2025-11-07 | 35.00 | 35.00 | 34.22 | 34.98 | -0.512% | 25,119 | +47.856% |
| 2025-11-06 | 35.93 | 35.93 | 35.11 | 35.16 | -2.197% | 13,708 | +47.099% |
| 2025-11-05 | 35.82 | 36.25 | 35.73 | 35.95 | +0.363% | 11,792 | +43.866% |
| 2025-11-04 | 36.24 | 36.27 | 35.80 | 35.82 | -2.318% | 17,133 | +44.389% |
| 2025-11-03 | 36.74 | 36.89 | 36.59 | 36.67 | +0.130% | 18,956 | +41.042% |
| 2025-10-31 | 37.03 | 37.03 | 36.31 | 36.62 | -0.048% | 31,088 | +41.225% |
| 2025-10-30 | 36.87 | 36.91 | 36.59 | 36.64 | -1.026% | 22,913 | +41.157% |
| 2025-10-29 | 37.22 | 37.25 | 36.88 | 37.02 | +0.217% | 49,337 | +39.708% |
| 2025-10-28 | 36.62 | 36.97 | 36.48 | 36.94 | +1.317% | 10,312 | +40.011% |
| 2025-10-27 | 36.33 | 36.46 | 36.11 | 36.46 | +1.532% | 33,423 | +41.854% |
| 2025-10-24 | 35.86 | 35.96 | 35.71 | 35.91 | +1.266% | 20,304 | +44.027% |
| 2025-10-23 | 35.12 | 35.57 | 35.11 | 35.46 | +0.885% | 20,984 | +45.850% |
| 2025-10-22 | 35.63 | 35.63 | 34.84 | 35.15 | -1.353% | 13,462 | +47.141% |
| 2025-10-21 | 35.82 | 35.82 | 35.55 | 35.63 | -0.636% | 13,849 | +45.150% |
| 2025-10-20 | 35.80 | 36.04 | 35.70 | 35.86 | +1.594% | 10,052 | +44.228% |
| 2025-10-17 | 35.15 | 35.40 | 35.05 | 35.30 | +0.273% | 7,573 | +46.526% |
| 2025-10-16 | 35.49 | 35.57 | 35.06 | 35.20 | +0.025% | 8,715 | +46.926% |
| 2025-10-15 | 35.30 | 35.49 | 35.09 | 35.19 | +1.012% | 7,435 | +46.963% |
| 2025-10-14 | 34.82 | 35.15 | 34.50 | 34.84 | -0.966% | 19,881 | +48.450% |
| 2025-10-13 | 34.96 | 35.22 | 34.96 | 35.18 | +3.039% | 19,552 | +47.015% |
| 2025-10-10 | 35.80 | 35.86 | 34.12 | 34.14 | -4.351% | 37,221 | +51.483% |
| 2025-10-09 | 35.80 | 37.35 | 35.22 | 35.70 | -0.543% | 42,564 | +44.892% |
| 2025-10-08 | 35.44 | 35.91 | 35.43 | 35.89 | +1.299% | 15,425 | +44.105% |
| 2025-10-07 | 36.06 | 36.19 | 35.37 | 35.43 | -1.199% | 36,184 | +45.978% |
| 2025-10-06 | 35.68 | 36.00 | 35.68 | 35.86 | +1.586% | 10,199 | +44.228% |
| 2025-10-03 | 35.28 | 35.50 | 35.27 | 35.30 | +0.313% | 9,509 | +46.516% |
| 2025-10-02 | 35.36 | 35.36 | 35.10 | 35.19 | +0.831% | 17,517 | +46.974% |
| 2025-10-01 | 34.30 | 34.90 | 34.30 | 34.90 | +1.513% | 12,418 | +48.195% |
| 2025-09-30 | 34.38 | 34.48 | 34.30 | 34.38 | +0.116% | 13,508 | +50.436% |
| 2025-09-29 | 34.35 | 34.45 | 34.15 | 34.34 | +0.654% | 15,221 | +50.612% |
| 2025-09-26 | 34.14 | 34.14 | 34.00 | 34.12 | -0.302% | 8,706 | +51.597% |
| 2025-09-25 | 34.21 | 34.29 | 33.99 | 34.22 | -0.898% | 13,316 | +51.140% |
| 2025-09-24 | 34.84 | 34.84 | 34.25 | 34.53 | -0.375% | 11,363 | +49.783% |
| 2025-09-23 | 34.88 | 34.92 | 34.66 | 34.66 | -0.716% | 14,399 | +49.221% |
| 2025-09-22 | 34.50 | 34.94 | 34.33 | 34.91 | +1.913% | 13,814 | +48.152% |
| 2025-09-19 | 34.21 | 34.29 | 33.96 | 34.25 | -0.103% | 6,633 | +50.987% |
| 2025-09-18 | 33.98 | 34.76 | 33.89 | 34.29 | +2.175% | 10,103 | +50.831% |
| 2025-09-17 | 33.72 | 33.73 | 33.45 | 33.56 | -0.327% | 8,360 | +54.112% |
| 2025-09-16 | 33.73 | 33.91 | 33.62 | 33.67 | +0.358% | 9,943 | +53.609% |
| 2025-09-15 | 33.54 | 33.55 | 33.34 | 33.55 | +0.914% | 18,018 | +54.158% |
| 2025-09-12 | 33.42 | 33.42 | 33.17 | 33.25 | +0.277% | 10,933 | +55.567% |
| 2025-09-11 | 33.33 | 33.33 | 33.10 | 33.15 | +0.480% | 8,222 | +55.997% |
| 2025-09-10 | 32.95 | 33.30 | 32.95 | 33.00 | +1.184% | 14,396 | +56.746% |
| 2025-09-09 | 32.62 | 32.75 | 32.53 | 32.61 | +0.506% | 9,005 | +58.602% |
| 2025-09-08 | 32.16 | 32.50 | 32.16 | 32.45 | +1.200% | 10,147 | +59.404% |
| 2025-09-05 | 32.10 | 32.28 | 31.90 | 32.06 | +0.973% | 11,192 | +61.317% |
| 2025-09-04 | 31.51 | 31.75 | 31.51 | 31.75 | +0.591% | 4,590 | +62.886% |
| 2025-09-03 | 31.35 | 31.67 | 31.35 | 31.57 | +1.043% | 6,466 | +63.848% |
| 2025-09-02 | 31.38 | 31.38 | 30.97 | 31.24 | -1.280% | 20,704 | +65.557% |
| 2025-08-29 | 32.16 | 32.16 | 31.58 | 31.64 | -1.929% | 16,373 | +63.438% |
| 2025-08-28 | 32.31 | 32.34 | 32.06 | 32.27 | +0.662% | 8,295 | +60.286% |
| 2025-08-27 | 31.84 | 32.15 | 31.77 | 32.05 | +0.707% | 12,293 | +61.348% |
| 2025-08-26 | 31.90 | 31.91 | 31.79 | 31.83 | +0.094% | 10,953 | +62.488% |
| 2025-08-25 | 31.91 | 31.91 | 31.69 | 31.80 | +0.063% | 11,916 | +62.642% |
| 2025-08-22 | 31.35 | 31.91 | 31.35 | 31.78 | +1.871% | 11,883 | +62.744% |
| 2025-08-21 | 31.50 | 31.50 | 31.17 | 31.20 | -0.684% | 10,966 | +65.789% |
| 2025-08-20 | 31.51 | 31.51 | 31.08 | 31.41 | -0.911% | 24,625 | +64.654% |
| 2025-08-19 | 32.28 | 32.28 | 31.64 | 31.70 | -1.553% | 12,122 | +63.155% |
| 2025-08-18 | 32.17 | 32.22 | 32.12 | 32.20 | +0.515% | 8,075 | +60.621% |
| 2025-08-15 | 32.23 | 32.23 | 31.98 | 32.03 | -0.713% | 11,900 | +61.448% |
| 2025-08-14 | 32.31 | 32.38 | 32.20 | 32.27 | -0.723% | 13,395 | +60.298% |
| 2025-08-13 | 32.60 | 32.60 | 32.36 | 32.50 | +0.446% | 12,999 | +59.138% |
| 2025-08-12 | 32.01 | 32.36 | 32.01 | 32.36 | +1.365% | 16,429 | +59.849% |
| 2025-08-11 | 32.08 | 32.32 | 31.89 | 31.92 | -0.396% | 9,100 | +62.030% |
| 2025-08-08 | 31.80 | 32.11 | 31.79 | 32.05 | +0.935% | 5,942 | +61.388% |
| 2025-08-07 | 31.90 | 32.10 | 31.62 | 31.75 | +1.036% | 4,964 | +62.898% |
| 2025-08-06 | 31.23 | 31.46 | 31.23 | 31.42 | +0.597% | 11,975 | +64.585% |
| 2025-08-05 | 31.70 | 31.70 | 31.14 | 31.24 | -0.484% | 11,024 | +65.567% |
| 2025-08-04 | 31.20 | 31.50 | 31.19 | 31.39 | +1.422% | 11,714 | +64.766% |
| 2025-08-01 | 31.26 | 31.26 | 30.80 | 30.95 | -1.672% | 15,848 | +67.108% |
| 2025-07-31 | 31.99 | 31.99 | 31.40 | 31.48 | -0.757% | 8,589 | +64.314% |
| 2025-07-30 | 31.75 | 31.84 | 31.59 | 31.72 | +0.020% | 3,306 | +63.070% |
| 2025-07-29 | 31.85 | 31.92 | 31.71 | 31.71 | -0.315% | 7,328 | +63.103% |
| 2025-07-28 | 31.88 | 31.89 | 31.75 | 31.81 | -0.031% | 5,083 | +62.589% |
| 2025-07-25 | 31.95 | 31.97 | 31.71 | 31.82 | +0.347% | 6,503 | +62.539% |
| 2025-07-24 | 31.80 | 31.87 | 31.71 | 31.71 | -0.286% | 10,187 | +63.103% |
| 2025-07-23 | 31.79 | 31.87 | 31.55 | 31.80 | +0.878% | 12,887 | +62.637% |
| 2025-07-22 | 31.74 | 31.90 | 31.49 | 31.52 | -0.868% | 6,512 | +64.066% |
| 2025-07-21 | 31.80 | 31.99 | 31.80 | 31.80 | +0.050% | 4,506 | +62.642% |
| 2025-07-18 | 32.00 | 32.00 | 31.69 | 31.78 | -0.674% | 4,274 | +62.722% |
| 2025-07-17 | 31.71 | 32.00 | 31.71 | 32.00 | +1.122% | 4,626 | +61.625% |
| 2025-07-16 | 31.71 | 31.71 | 31.40 | 31.64 | -0.216% | 10,034 | +63.438% |
| 2025-07-15 | 31.57 | 31.81 | 31.57 | 31.71 | +1.580% | 8,539 | +63.086% |
| 2025-07-14 | 31.22 | 31.38 | 31.09 | 31.22 | -0.889% | 11,686 | +65.663% |
| 2025-07-11 | 31.49 | 31.53 | 31.42 | 31.50 | +0.032% | 6,167 | +64.190% |
| 2025-07-10 | 31.55 | 31.59 | 31.48 | 31.49 | -0.314% | 50,556 | +64.243% |
| 2025-07-09 | 31.55 | 31.60 | 31.46 | 31.59 | +0.972% | 6,442 | +63.727% |
| 2025-07-08 | 31.30 | 31.37 | 31.16 | 31.29 | +0.537% | 9,070 | +65.319% |
| 2025-07-07 | 31.51 | 31.51 | 31.06 | 31.12 | -0.993% | 5,641 | +66.207% |
| 2025-07-03 | 31.26 | 31.61 | 31.23 | 31.43 | +0.977% | 5,035 | +64.556% |
| 2025-07-02 | 30.83 | 31.14 | 30.83 | 31.13 | +0.861% | 12,253 | +66.164% |
| 2025-07-01 | 31.09 | 31.09 | 30.61 | 30.86 | -0.727% | 14,293 | +67.596% |
| 2025-06-30 | 31.05 | 31.16 | 30.91 | 31.09 | +0.765% | 9,841 | +66.378% |
| 2025-06-27 | 30.79 | 31.11 | 30.79 | 30.85 | +0.227% | 14,138 | +67.650% |
| 2025-06-26 | 30.49 | 30.86 | 30.49 | 30.78 | +1.092% | 4,272 | +68.031% |
| 2025-06-25 | 30.51 | 30.55 | 29.82 | 30.45 | +0.090% | 6,873 | +69.867% |
| 2025-06-24 | 29.90 | 30.42 | 29.90 | 30.42 | +2.997% | 11,458 | +70.020% |
| 2025-06-23 | 29.17 | 29.56 | 29.17 | 29.53 | +1.216% | 8,127 | +75.115% |
| 2025-06-20 | 29.58 | 29.58 | 29.12 | 29.18 | -0.984% | 8,373 | +77.245% |
| 2025-06-18 | 29.69 | 29.81 | 29.37 | 29.47 | +0.136% | 6,887 | +75.501% |
| 2025-06-17 | 29.68 | 29.71 | 29.37 | 29.43 | -0.907% | 11,027 | +75.739% |
| 2025-06-16 | 29.46 | 29.75 | 29.46 | 29.70 | +1.780% | 4,217 | +74.144% |
| 2025-06-13 | 29.40 | 29.45 | 29.18 | 29.18 | -1.952% | 10,177 | +77.245% |
| 2025-06-12 | 29.54 | 29.92 | 29.54 | 29.76 | +1.241% | 20,628 | +73.785% |
| 2025-06-11 | 29.65 | 29.99 | 29.36 | 29.40 | -0.554% | 49,311 | +75.942% |
| 2025-06-10 | 29.32 | 29.56 | 29.31 | 29.56 | +0.757% | 3,498 | +74.966% |
| 2025-06-09 | 29.00 | 29.39 | 29.00 | 29.34 | +0.187% | 4,741 | +76.290% |
| 2025-06-06 | 29.32 | 29.39 | 29.22 | 29.28 | +1.186% | 2,331 | +76.620% |
| 2025-06-05 | 29.06 | 29.38 | 28.94 | 28.94 | -0.643% | 4,625 | +78.715% |
| 2025-06-04 | 28.95 | 29.29 | 28.95 | 29.13 | +0.899% | 6,764 | +77.565% |
| 2025-06-03 | 28.57 | 28.89 | 28.57 | 28.87 | +1.149% | 4,154 | +79.160% |
| 2025-06-02 | 28.37 | 28.59 | 28.28 | 28.54 | +0.583% | 7,366 | +81.219% |
| 2025-05-30 | 28.09 | 28.43 | 28.09 | 28.37 | -0.599% | 1,435 | +82.276% |
| 2025-05-29 | 28.91 | 28.91 | 28.35 | 28.55 | +0.019% | 9,527 | +81.184% |
| 2025-05-28 | 28.74 | 28.74 | 28.39 | 28.54 | -0.384% | 7,873 | +81.219% |
| 2025-05-27 | 28.40 | 28.65 | 28.40 | 28.65 | +2.549% | 6,879 | +80.524% |
| 2025-05-23 | 27.96 | 28.00 | 27.87 | 27.94 | -1.543% | 9,222 | +85.125% |
| 2025-05-22 | 28.32 | 28.49 | 28.32 | 28.38 | +0.387% | 4,008 | +82.269% |
| 2025-05-21 | 28.47 | 28.92 | 28.26 | 28.27 | -1.243% | 8,932 | +82.974% |
| 2025-05-20 | 28.56 | 28.63 | 28.43 | 28.62 | -0.098% | 6,165 | +80.700% |
| 2025-05-19 | 28.26 | 28.70 | 28.23 | 28.65 | +0.174% | 6,302 | +80.524% |
| 2025-05-16 | 28.54 | 28.65 | 28.48 | 28.60 | -0.260% | 10,368 | +80.839% |
| 2025-05-15 | 28.73 | 28.75 | 28.41 | 28.67 | +0.366% | 8,711 | +80.369% |
| 2025-05-14 | 28.77 | 28.77 | 28.53 | 28.57 | +0.175% | 8,404 | +81.029% |
| 2025-05-13 | 27.99 | 28.62 | 27.99 | 28.52 | +2.259% | 10,989 | +81.346% |
| 2025-05-12 | 27.71 | 27.96 | 27.51 | 27.89 | +3.526% | 11,965 | +85.443% |
| 2025-05-09 | 26.91 | 26.98 | 26.84 | 26.94 | +0.234% | 32,043 | +91.982% |
| 2025-05-08 | 27.00 | 27.11 | 26.57 | 26.88 | +0.751% | 8,989 | +92.431% |
| 2025-05-07 | 26.51 | 26.82 | 26.34 | 26.68 | +0.706% | 3,882 | +93.876% |
| 2025-05-06 | 26.39 | 26.59 | 26.21 | 26.49 | -1.194% | 5,375 | +95.243% |
| 2025-05-05 | 26.91 | 26.91 | 26.74 | 26.81 | 0.000% | 8,736 | +92.913% |
| 2025-05-02 | 26.73 | 26.85 | 26.73 | 26.81 | +2.008% | 5,790 | +92.913% |
| 2025-05-01 | 26.22 | 26.43 | 26.22 | 26.28 | +1.398% | 5,384 | +96.786% |
| 2025-04-30 | 25.37 | 25.92 | 25.37 | 25.92 | +0.232% | 5,837 | +99.537% |
| 2025-04-29 | 25.59 | 25.99 | 25.59 | 25.86 | +1.016% | 6,634 | +100.000% |
| 2025-04-28 | 25.82 | 25.82 | 25.28 | 25.60 | -0.003% | 12,840 | +102.033% |
| 2025-04-25 | 25.42 | 25.72 | 25.33 | 25.60 | +1.308% | 5,335 | +102.027% |
| 2025-04-24 | 24.80 | 25.28 | 24.80 | 25.27 | +2.396% | 50,045 | +104.670% |
| 2025-04-23 | 24.89 | 24.96 | 24.62 | 24.68 | +3.256% | 6,121 | +109.573% |
| 2025-04-22 | 23.70 | 24.06 | 23.52 | 23.90 | +2.009% | 4,312 | +116.396% |
| 2025-04-21 | 23.86 | 23.86 | 23.20 | 23.43 | -2.252% | 11,059 | +120.743% |
| 2025-04-17 | 23.95 | 24.30 | 23.84 | 23.97 | -0.282% | 4,386 | +115.772% |
| 2025-04-16 | 24.89 | 24.89 | 23.75 | 24.04 | -3.421% | 7,435 | +115.163% |
| 2025-04-15 | 25.10 | 25.10 | 24.83 | 24.89 | 0.000% | 5,269 | +107.802% |