SPYT
Defiance S&P 500 Income Target ETF
stockNYSEETF
Market OpenOct 5, 2026 3:02:36 PM EDT
17.13USD+0.705%(+0.12)84,855
17.13Bid17.14Ask0.01SpreadSPYT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.98 | 17.13 | 16.98 | 17.13 | +0.705% | 84,855 | 0.000% |
| 2026-10-02 | 17.01 | 17.08 | 16.98 | 17.01 | +0.295% | 205,300 | +0.705% |
| 2026-10-01 | 16.99 | 16.99 | 16.82 | 16.96 | -1.395% | 239,089 | +1.002% |
| 2026-09-30 | 17.25 | 17.30 | 17.18 | 17.20 | +0.058% | 104,231 | -0.407% |
| 2026-09-29 | 17.26 | 17.26 | 17.16 | 17.19 | -0.174% | 92,211 | -0.349% |
| 2026-09-28 | 17.31 | 17.31 | 17.19 | 17.22 | -0.692% | 186,873 | -0.523% |
| 2026-09-25 | 17.30 | 17.35 | 17.25 | 17.34 | +0.289% | 78,985 | -1.211% |
| 2026-09-24 | 17.20 | 17.29 | 17.18 | 17.29 | +0.290% | 75,816 | -0.925% |
| 2026-09-23 | 17.34 | 17.37 | 17.23 | 17.24 | -0.691% | 104,763 | -0.638% |
| 2026-09-22 | 17.40 | 17.40 | 17.35 | 17.36 | -0.058% | 76,343 | -1.325% |
| 2026-09-21 | 17.17 | 17.38 | 17.17 | 17.37 | +1.224% | 108,180 | -1.382% |
| 2026-09-18 | 17.10 | 17.16 | 17.05 | 17.16 | +0.292% | 150,393 | -0.175% |
| 2026-09-17 | 17.10 | 17.12 | 17.05 | 17.11 | +1.183% | 103,127 | +0.117% |
| 2026-09-16 | 17.04 | 17.06 | 16.83 | 16.91 | -0.412% | 129,537 | +1.301% |
| 2026-09-15 | 17.06 | 17.06 | 16.96 | 16.98 | -0.469% | 77,246 | +0.883% |
| 2026-09-14 | 17.00 | 17.10 | 16.99 | 17.06 | -0.380% | 75,209 | +0.410% |
| 2026-09-11 | 17.14 | 17.16 | 17.10 | 17.13 | +0.735% | 95,161 | +0.029% |
| 2026-09-10 | 17.02 | 17.02 | 16.96 | 17.00 | -0.439% | 116,429 | +0.765% |
| 2026-09-09 | 17.10 | 17.10 | 17.05 | 17.07 | -0.373% | 140,121 | +0.322% |
| 2026-09-08 | 17.20 | 17.29 | 17.13 | 17.14 | -0.528% | 143,942 | -0.053% |
| 2026-09-04 | 17.27 | 17.28 | 17.19 | 17.23 | -0.289% | 81,476 | -0.580% |
| 2026-09-03 | 17.17 | 17.30 | 17.16 | 17.28 | +0.935% | 112,429 | -0.868% |
| 2026-09-02 | 17.10 | 17.15 | 17.05 | 17.12 | +0.293% | 174,051 | +0.058% |
| 2026-09-01 | 17.25 | 17.30 | 17.00 | 17.07 | -2.178% | 287,563 | +0.351% |
| 2026-08-31 | 17.46 | 17.46 | 17.40 | 17.45 | -0.286% | 211,020 | -1.834% |
| 2026-08-28 | 17.55 | 17.59 | 17.46 | 17.50 | -0.114% | 109,064 | -2.114% |
| 2026-08-27 | 17.46 | 17.54 | 17.44 | 17.52 | +0.632% | 202,088 | -2.226% |
| 2026-08-26 | 17.39 | 17.42 | 17.37 | 17.41 | +0.029% | 115,612 | -1.608% |
| 2026-08-25 | 17.44 | 17.44 | 17.37 | 17.41 | +0.144% | 75,525 | -1.580% |
| 2026-08-24 | 17.44 | 17.44 | 17.34 | 17.38 | 0.000% | 62,509 | -1.438% |
| 2026-08-21 | 17.37 | 17.44 | 17.37 | 17.38 | +0.115% | 109,925 | -1.438% |
| 2026-08-20 | 17.46 | 17.46 | 17.34 | 17.36 | -0.800% | 107,677 | -1.325% |
| 2026-08-19 | 17.53 | 17.55 | 17.47 | 17.50 | +0.229% | 156,900 | -2.114% |
| 2026-08-18 | 17.50 | 17.52 | 17.45 | 17.46 | -0.654% | 94,974 | -1.890% |
| 2026-08-17 | 17.63 | 17.66 | 17.57 | 17.57 | -0.425% | 118,265 | -2.532% |
| 2026-08-14 | 17.66 | 17.68 | 17.61 | 17.65 | +0.057% | 66,516 | -2.946% |
| 2026-08-13 | 17.54 | 17.68 | 17.54 | 17.64 | +0.456% | 80,842 | -2.891% |
| 2026-08-12 | 17.62 | 17.62 | 17.54 | 17.56 | +0.257% | 49,202 | -2.449% |
| 2026-08-11 | 17.59 | 17.61 | 17.50 | 17.52 | -0.256% | 63,281 | -2.198% |
| 2026-08-10 | 17.54 | 17.59 | 17.53 | 17.56 | +0.114% | 112,674 | -2.449% |
| 2026-08-07 | 17.53 | 17.58 | 17.50 | 17.54 | +0.343% | 73,719 | -2.338% |
| 2026-08-06 | 17.50 | 17.52 | 17.45 | 17.48 | -0.114% | 96,555 | -2.002% |
| 2026-08-05 | 17.53 | 17.61 | 17.47 | 17.50 | -0.057% | 142,544 | -2.114% |
| 2026-08-04 | 17.20 | 17.55 | 17.20 | 17.51 | +1.566% | 332,445 | -2.170% |
| 2026-08-03 | 17.06 | 17.24 | 17.02 | 17.24 | -0.347% | 105,336 | -0.638% |
| 2026-07-31 | 17.26 | 17.32 | 17.10 | 17.30 | +0.581% | 153,474 | -0.983% |
| 2026-07-30 | 17.06 | 17.20 | 17.02 | 17.20 | +1.535% | 130,619 | -0.407% |
| 2026-07-29 | 17.11 | 17.20 | 16.92 | 16.94 | -1.454% | 202,008 | +1.122% |
| 2026-07-28 | 17.19 | 17.21 | 17.08 | 17.19 | +0.292% | 65,770 | -0.349% |
| 2026-07-27 | 17.26 | 17.26 | 17.07 | 17.14 | +0.088% | 111,620 | -0.058% |
| 2026-07-24 | 17.13 | 17.20 | 17.08 | 17.13 | +0.088% | 104,797 | +0.029% |
| 2026-07-23 | 17.19 | 17.20 | 17.04 | 17.11 | -1.098% | 84,307 | +0.117% |
| 2026-07-22 | 17.29 | 17.34 | 17.26 | 17.30 | -0.058% | 50,785 | -0.983% |
| 2026-07-21 | 17.28 | 17.32 | 17.21 | 17.31 | +0.757% | 36,269 | -1.040% |
| 2026-07-20 | 17.28 | 17.30 | 17.16 | 17.18 | -0.116% | 101,497 | -0.291% |
| 2026-07-17 | 17.21 | 17.28 | 17.13 | 17.20 | -0.922% | 198,494 | -0.407% |
| 2026-07-16 | 17.38 | 17.42 | 17.30 | 17.36 | -0.316% | 55,254 | -1.325% |
| 2026-07-15 | 17.41 | 17.45 | 17.34 | 17.41 | +0.259% | 67,035 | -1.637% |
| 2026-07-14 | 17.32 | 17.40 | 17.31 | 17.37 | +0.231% | 68,551 | -1.382% |
| 2026-07-13 | 17.36 | 17.42 | 17.30 | 17.33 | -0.688% | 95,684 | -1.154% |
| 2026-07-10 | 17.38 | 17.45 | 17.34 | 17.45 | +0.287% | 67,251 | -1.834% |
| 2026-07-09 | 17.31 | 17.40 | 17.28 | 17.40 | +0.694% | 45,786 | -1.552% |
| 2026-07-08 | 17.20 | 17.28 | 17.14 | 17.28 | -0.173% | 196,010 | -0.868% |
| 2026-07-07 | 17.39 | 17.39 | 17.25 | 17.31 | -0.345% | 68,475 | -1.040% |
| 2026-07-06 | 17.33 | 17.39 | 17.30 | 17.37 | +0.813% | 132,911 | -1.382% |
| 2026-07-02 | 17.28 | 17.36 | 17.13 | 17.23 | -0.174% | 522,236 | -0.580% |
| 2026-07-01 | 17.23 | 17.30 | 17.17 | 17.26 | -1.652% | 98,341 | -0.753% |
| 2026-06-30 | 17.47 | 17.58 | 17.45 | 17.55 | +0.746% | 122,566 | -2.393% |
| 2026-06-29 | 17.33 | 17.45 | 17.25 | 17.42 | +1.161% | 205,653 | -1.665% |
| 2026-06-26 | 17.17 | 17.32 | 17.12 | 17.22 | -0.058% | 220,079 | -0.523% |
| 2026-06-25 | 17.34 | 17.38 | 17.17 | 17.23 | -0.116% | 124,733 | -0.580% |
| 2026-06-24 | 17.28 | 17.36 | 17.18 | 17.25 | 0.000% | 118,962 | -0.696% |
| 2026-06-23 | 17.15 | 17.36 | 17.14 | 17.25 | -1.316% | 230,073 | -0.696% |
| 2026-06-22 | 17.52 | 17.58 | 17.44 | 17.48 | -0.228% | 115,461 | -2.002% |
| 2026-06-18 | 17.48 | 17.54 | 17.45 | 17.52 | +1.038% | 94,708 | -2.226% |
| 2026-06-17 | 17.48 | 17.57 | 17.31 | 17.34 | -1.168% | 107,399 | -1.211% |
| 2026-06-16 | 17.62 | 17.65 | 17.55 | 17.55 | -0.369% | 102,119 | -2.365% |
| 2026-06-15 | 17.55 | 17.67 | 17.55 | 17.61 | +1.440% | 130,430 | -2.726% |
| 2026-06-12 | 17.23 | 17.40 | 17.23 | 17.36 | +0.405% | 132,707 | -1.325% |
| 2026-06-11 | 17.09 | 17.32 | 16.98 | 17.29 | +1.706% | 115,864 | -0.925% |
| 2026-06-10 | 17.23 | 17.28 | 16.99 | 17.00 | -1.506% | 119,512 | +0.765% |
| 2026-06-09 | 17.37 | 17.45 | 16.92 | 17.26 | -0.289% | 142,698 | -0.753% |
| 2026-06-08 | 17.45 | 17.45 | 17.29 | 17.31 | +0.232% | 93,920 | -1.040% |
| 2026-06-05 | 17.55 | 17.64 | 17.25 | 17.27 | -2.540% | 164,377 | -0.811% |
| 2026-06-04 | 17.61 | 17.75 | 17.61 | 17.72 | +0.397% | 100,688 | -3.330% |
| 2026-06-03 | 17.71 | 17.77 | 17.65 | 17.65 | -0.675% | 162,837 | -2.946% |
| 2026-06-02 | 17.70 | 17.80 | 17.70 | 17.77 | +0.113% | 371,266 | -3.602% |
| 2026-06-01 | 17.70 | 17.87 | 17.65 | 17.75 | -1.717% | 113,219 | -3.493% |
| 2026-05-29 | 18.06 | 18.09 | 18.02 | 18.06 | +0.166% | 171,536 | -5.150% |
| 2026-05-28 | 17.95 | 18.03 | 17.90 | 18.03 | +0.502% | 175,201 | -4.992% |
| 2026-05-27 | 17.92 | 17.94 | 17.88 | 17.94 | +0.168% | 241,583 | -4.515% |
| 2026-05-26 | 17.86 | 17.97 | 17.86 | 17.91 | +0.449% | 181,466 | -4.355% |
| 2026-05-22 | 17.90 | 17.90 | 17.82 | 17.83 | +0.225% | 84,271 | -3.926% |
| 2026-05-21 | 17.74 | 17.82 | 17.67 | 17.79 | +0.225% | 141,458 | -3.710% |
| 2026-05-20 | 17.66 | 17.76 | 17.59 | 17.75 | +1.024% | 44,868 | -3.493% |
| 2026-05-19 | 17.67 | 17.67 | 17.55 | 17.57 | -0.510% | 54,884 | -2.504% |
| 2026-05-18 | 17.70 | 17.73 | 17.56 | 17.66 | -0.057% | 116,788 | -3.001% |
| 2026-05-15 | 17.75 | 17.78 | 17.67 | 17.67 | -1.230% | 80,601 | -3.056% |
| 2026-05-14 | 17.76 | 17.92 | 17.76 | 17.89 | +0.732% | 113,358 | -4.248% |
| 2026-05-13 | 17.64 | 17.80 | 17.64 | 17.76 | +0.509% | 64,930 | -3.547% |
| 2026-05-12 | 17.69 | 17.69 | 17.54 | 17.67 | -0.282% | 99,814 | -3.056% |
| 2026-05-11 | 17.67 | 17.73 | 17.67 | 17.72 | +0.340% | 118,456 | -3.330% |
| 2026-05-08 | 17.60 | 17.68 | 17.58 | 17.66 | +0.742% | 90,602 | -3.001% |
| 2026-05-07 | 17.60 | 17.63 | 17.51 | 17.53 | -0.171% | 204,758 | -2.282% |
| 2026-05-06 | 17.40 | 17.60 | 17.39 | 17.56 | +1.036% | 221,227 | -2.449% |
| 2026-05-05 | 17.30 | 17.39 | 17.30 | 17.38 | +0.521% | 160,783 | -1.438% |
| 2026-05-04 | 17.30 | 17.33 | 17.18 | 17.29 | -0.116% | 209,614 | -0.925% |
| 2026-05-01 | 17.41 | 17.41 | 17.31 | 17.31 | -1.480% | 196,953 | -1.040% |
| 2026-04-30 | 17.47 | 17.59 | 17.39 | 17.57 | +0.919% | 291,428 | -2.504% |
| 2026-04-29 | 17.39 | 17.41 | 17.33 | 17.41 | +0.086% | 172,955 | -1.608% |
| 2026-04-28 | 17.41 | 17.41 | 17.34 | 17.39 | -0.429% | 109,040 | -1.523% |
| 2026-04-27 | 17.44 | 17.47 | 17.40 | 17.47 | +0.172% | 142,552 | -1.946% |
| 2026-04-24 | 17.40 | 17.44 | 17.33 | 17.44 | +0.635% | 143,002 | -1.778% |
| 2026-04-23 | 17.32 | 17.39 | 17.18 | 17.33 | -0.115% | 113,407 | -1.154% |
| 2026-04-22 | 17.32 | 17.37 | 17.30 | 17.35 | +0.755% | 54,646 | -1.268% |
| 2026-04-21 | 17.30 | 17.36 | 17.18 | 17.22 | -0.405% | 120,081 | -0.523% |
| 2026-04-20 | 17.33 | 17.33 | 17.25 | 17.29 | -0.288% | 87,231 | -0.925% |
| 2026-04-17 | 17.24 | 17.37 | 17.24 | 17.34 | +1.226% | 183,602 | -1.211% |
| 2026-04-16 | 17.13 | 17.18 | 17.10 | 17.13 | +0.088% | 151,020 | 0.000% |
| 2026-04-15 | 17.00 | 17.12 | 17.00 | 17.11 | +0.795% | 67,920 | +0.088% |
| 2026-04-14 | 16.83 | 17.01 | 16.83 | 16.98 | +1.041% | 143,910 | +0.883% |
| 2026-04-13 | 16.58 | 16.81 | 16.58 | 16.80 | +0.931% | 105,866 | +1.934% |
| 2026-04-10 | 16.70 | 16.70 | 16.64 | 16.65 | -0.180% | 73,601 | +2.883% |
| 2026-04-09 | 16.59 | 16.69 | 16.54 | 16.68 | +0.664% | 87,861 | +2.698% |
| 2026-04-08 | 16.54 | 16.61 | 16.48 | 16.57 | +2.284% | 146,195 | +3.380% |
| 2026-04-07 | 16.13 | 16.20 | 16.01 | 16.20 | +0.124% | 169,185 | +5.741% |
| 2026-04-06 | 16.15 | 16.20 | 16.11 | 16.18 | +0.310% | 209,165 | +5.871% |
| 2026-04-02 | 15.86 | 16.17 | 15.86 | 16.13 | +0.062% | 264,189 | +6.200% |
| 2026-04-01 | 16.11 | 16.19 | 16.07 | 16.12 | -1.104% | 94,698 | +6.266% |
| 2026-03-31 | 16.00 | 16.38 | 15.97 | 16.30 | +2.969% | 140,672 | +5.092% |
| 2026-03-30 | 15.99 | 16.00 | 15.77 | 15.83 | -0.189% | 143,172 | +8.212% |
| 2026-03-27 | 16.05 | 16.07 | 15.85 | 15.86 | -1.613% | 103,740 | +8.008% |
| 2026-03-26 | 16.35 | 16.36 | 16.12 | 16.12 | -1.767% | 136,519 | +6.266% |
| 2026-03-25 | 16.44 | 16.50 | 16.35 | 16.41 | +0.613% | 182,715 | +4.388% |
| 2026-03-24 | 16.27 | 16.41 | 16.24 | 16.31 | -0.427% | 173,831 | +5.028% |
| 2026-03-23 | 16.40 | 16.55 | 16.34 | 16.38 | +1.049% | 135,266 | +4.579% |
| 2026-03-20 | 16.34 | 16.40 | 16.14 | 16.21 | -1.339% | 105,260 | +5.676% |
| 2026-03-19 | 16.36 | 16.48 | 16.31 | 16.43 | -0.122% | 198,329 | +4.260% |
| 2026-03-18 | 16.64 | 16.66 | 16.45 | 16.45 | -1.468% | 84,104 | +4.134% |
| 2026-03-17 | 16.82 | 16.82 | 16.69 | 16.70 | -0.030% | 56,015 | +2.606% |
| 2026-03-16 | 16.61 | 16.75 | 16.61 | 16.70 | +1.335% | 89,415 | +2.575% |
| 2026-03-13 | 16.62 | 16.71 | 16.47 | 16.48 | -0.483% | 166,218 | +3.944% |
| 2026-03-12 | 16.80 | 16.80 | 16.56 | 16.56 | -1.517% | 228,573 | +3.442% |
| 2026-03-11 | 16.87 | 16.88 | 16.75 | 16.82 | -0.148% | 140,046 | +1.873% |
| 2026-03-10 | 16.87 | 16.95 | 16.75 | 16.84 | 0.000% | 217,924 | +1.722% |
| 2026-03-09 | 16.53 | 16.88 | 16.47 | 16.84 | +0.658% | 172,792 | +1.722% |
| 2026-03-06 | 16.75 | 16.80 | 16.65 | 16.73 | -1.006% | 206,821 | +2.391% |
| 2026-03-05 | 16.91 | 17.00 | 16.78 | 16.90 | -0.647% | 114,552 | +1.361% |
| 2026-03-04 | 16.98 | 17.05 | 16.88 | 17.01 | +0.950% | 146,393 | +0.705% |
| 2026-03-03 | 16.75 | 16.95 | 16.63 | 16.85 | -1.115% | 385,053 | +1.662% |
| 2026-03-02 | 16.90 | 17.07 | 16.85 | 17.04 | -1.673% | 273,466 | +0.528% |
| 2026-02-27 | 17.33 | 17.34 | 17.20 | 17.33 | -0.115% | 212,390 | -1.154% |
| 2026-02-26 | 17.44 | 17.44 | 17.25 | 17.35 | -0.630% | 252,929 | -1.268% |
| 2026-02-25 | 17.40 | 17.47 | 17.39 | 17.46 | +0.692% | 218,652 | -1.890% |
| 2026-02-24 | 17.22 | 17.34 | 17.17 | 17.34 | +0.814% | 165,264 | -1.211% |
| 2026-02-23 | 17.39 | 17.39 | 17.17 | 17.20 | -0.922% | 223,471 | -0.407% |
| 2026-02-20 | 17.20 | 17.38 | 17.20 | 17.36 | +0.463% | 167,567 | -1.325% |
| 2026-02-19 | 17.26 | 17.29 | 17.20 | 17.28 | -0.058% | 97,597 | -0.868% |
| 2026-02-18 | 17.23 | 17.36 | 17.23 | 17.29 | +0.348% | 177,388 | -0.925% |
| 2026-02-17 | 17.16 | 17.27 | 17.06 | 17.23 | +0.291% | 157,647 | -0.580% |
| 2026-02-13 | 17.16 | 17.29 | 17.09 | 17.18 | -0.058% | 126,504 | -0.291% |
| 2026-02-12 | 17.50 | 17.50 | 17.17 | 17.19 | -1.320% | 135,593 | -0.349% |
| 2026-02-11 | 17.51 | 17.52 | 17.36 | 17.42 | +0.057% | 128,102 | -1.665% |
| 2026-02-10 | 17.49 | 17.50 | 17.41 | 17.41 | -0.286% | 101,419 | -1.608% |
| 2026-02-09 | 17.28 | 17.50 | 17.28 | 17.46 | +0.345% | 263,538 | -1.890% |
| 2026-02-06 | 17.19 | 17.43 | 17.14 | 17.40 | +1.814% | 165,725 | -1.552% |
| 2026-02-05 | 17.15 | 17.20 | 17.03 | 17.09 | -1.100% | 188,927 | +0.234% |
| 2026-02-04 | 17.40 | 17.40 | 17.17 | 17.28 | -0.518% | 291,914 | -0.868% |
| 2026-02-03 | 17.56 | 17.56 | 17.22 | 17.37 | -0.743% | 316,184 | -1.382% |
| 2026-02-02 | 17.36 | 17.51 | 17.36 | 17.50 | -1.242% | 184,869 | -2.114% |
| 2026-01-30 | 17.70 | 17.73 | 17.60 | 17.72 | -0.169% | 170,964 | -3.330% |
| 2026-01-29 | 17.79 | 17.79 | 17.51 | 17.75 | -0.056% | 182,280 | -3.493% |
| 2026-01-28 | 17.79 | 17.79 | 17.72 | 17.76 | -0.056% | 137,115 | -3.547% |
| 2026-01-27 | 17.75 | 17.77 | 17.72 | 17.77 | +0.339% | 241,179 | -3.602% |
| 2026-01-26 | 17.65 | 17.73 | 17.65 | 17.71 | +0.397% | 136,461 | -3.275% |
| 2026-01-23 | 17.61 | 17.64 | 17.57 | 17.64 | +0.170% | 149,687 | -2.891% |
| 2026-01-22 | 17.61 | 17.66 | 17.57 | 17.61 | +0.456% | 128,199 | -2.726% |
| 2026-01-21 | 17.38 | 17.60 | 17.37 | 17.53 | +1.096% | 157,331 | -2.282% |
| 2026-01-20 | 17.48 | 17.54 | 17.33 | 17.34 | -1.979% | 243,665 | -1.211% |
| 2026-01-16 | 17.70 | 17.74 | 17.65 | 17.69 | -0.056% | 64,932 | -3.166% |
| 2026-01-15 | 17.73 | 17.77 | 17.68 | 17.70 | +0.227% | 157,759 | -3.220% |
| 2026-01-14 | 17.69 | 17.69 | 17.56 | 17.66 | -0.339% | 95,655 | -3.001% |
| 2026-01-13 | 17.75 | 17.77 | 17.68 | 17.72 | -0.225% | 124,312 | -3.330% |
| 2026-01-12 | 17.66 | 17.77 | 17.66 | 17.76 | +0.113% | 135,131 | -3.547% |
| 2026-01-09 | 17.64 | 17.77 | 17.63 | 17.74 | +0.567% | 202,161 | -3.439% |
| 2026-01-08 | 17.65 | 17.65 | 17.59 | 17.64 | -0.057% | 165,579 | -2.891% |
| 2026-01-07 | 17.68 | 17.71 | 17.62 | 17.65 | -0.170% | 156,560 | -2.946% |
| 2026-01-06 | 17.57 | 17.69 | 17.57 | 17.68 | +0.626% | 115,152 | -3.111% |
| 2026-01-05 | 17.63 | 17.63 | 17.56 | 17.57 | +0.228% | 245,557 | -2.504% |
| 2026-01-02 | 17.60 | 17.60 | 17.45 | 17.53 | +0.229% | 311,587 | -2.282% |
| 2025-12-31 | 17.64 | 17.64 | 17.49 | 17.49 | -2.563% | 244,206 | -2.058% |
| 2025-12-30 | 17.93 | 17.95 | 17.89 | 17.95 | +0.056% | 351,873 | -4.568% |
| 2025-12-29 | 17.94 | 17.94 | 17.87 | 17.94 | -0.167% | 191,082 | -4.515% |
| 2025-12-26 | 17.97 | 17.97 | 17.93 | 17.97 | +0.056% | 162,370 | -4.674% |
| 2025-12-24 | 17.93 | 17.96 | 17.88 | 17.96 | +0.279% | 85,427 | -4.621% |
| 2025-12-23 | 17.87 | 17.91 | 17.83 | 17.91 | +0.336% | 166,913 | -4.355% |
| 2025-12-22 | 17.78 | 17.86 | 17.78 | 17.85 | +0.450% | 253,293 | -4.034% |
| 2025-12-19 | 17.70 | 17.77 | 17.69 | 17.77 | +0.794% | 174,742 | -3.602% |
| 2025-12-18 | 17.67 | 17.72 | 17.58 | 17.63 | +0.685% | 210,255 | -2.836% |
| 2025-12-17 | 17.71 | 17.72 | 17.51 | 17.51 | -0.962% | 131,594 | -2.170% |
| 2025-12-16 | 17.70 | 17.72 | 17.58 | 17.68 | -0.169% | 80,690 | -3.111% |
| 2025-12-15 | 17.80 | 17.80 | 17.66 | 17.71 | -0.113% | 118,560 | -3.275% |
| 2025-12-12 | 17.95 | 17.95 | 17.65 | 17.73 | -0.950% | 118,419 | -3.384% |
| 2025-12-11 | 17.91 | 17.91 | 17.75 | 17.90 | +0.056% | 122,647 | -4.302% |
| 2025-12-10 | 17.81 | 17.92 | 17.74 | 17.89 | +0.562% | 148,924 | -4.248% |
| 2025-12-09 | 17.83 | 17.83 | 17.77 | 17.79 | -0.056% | 173,325 | -3.710% |
| 2025-12-08 | 17.84 | 17.84 | 17.73 | 17.80 | -0.224% | 204,071 | -3.764% |
| 2025-12-05 | 17.82 | 17.88 | 17.81 | 17.84 | +0.168% | 107,224 | -3.980% |
| 2025-12-04 | 17.81 | 17.82 | 17.75 | 17.81 | -0.112% | 116,819 | -3.818% |
| 2025-12-03 | 17.75 | 17.83 | 17.72 | 17.83 | +0.451% | 147,766 | -3.926% |
| 2025-12-02 | 17.81 | 17.82 | 17.73 | 17.75 | -0.056% | 122,183 | -3.493% |
| 2025-12-01 | 17.76 | 17.87 | 17.68 | 17.76 | -2.149% | 136,674 | -3.547% |
| 2025-11-28 | 18.09 | 18.15 | 18.06 | 18.15 | +0.498% | 102,762 | -5.620% |
| 2025-11-26 | 18.10 | 18.10 | 18.00 | 18.06 | +0.557% | 75,554 | -5.150% |
| 2025-11-25 | 17.88 | 17.96 | 17.70 | 17.96 | +0.848% | 73,574 | -4.621% |
| 2025-11-24 | 17.69 | 17.83 | 17.63 | 17.81 | +1.360% | 86,333 | -3.813% |
| 2025-11-21 | 17.43 | 17.70 | 17.36 | 17.57 | +0.861% | 84,873 | -2.504% |
| 2025-11-20 | 17.94 | 17.97 | 17.40 | 17.42 | -1.415% | 212,909 | -1.665% |
| 2025-11-19 | 17.65 | 17.77 | 17.59 | 17.67 | -0.113% | 119,301 | -3.056% |
| 2025-11-18 | 17.70 | 17.73 | 17.50 | 17.69 | -0.282% | 133,087 | -3.166% |
| 2025-11-17 | 17.91 | 17.93 | 17.66 | 17.74 | -0.838% | 92,535 | -3.439% |
| 2025-11-14 | 17.80 | 17.96 | 17.65 | 17.89 | 0.000% | 98,317 | -4.248% |
| 2025-11-13 | 18.11 | 18.12 | 17.85 | 17.89 | -1.324% | 179,768 | -4.248% |
| 2025-11-12 | 18.18 | 18.18 | 18.11 | 18.13 | +0.055% | 41,031 | -5.516% |
| 2025-11-11 | 18.06 | 18.17 | 18.06 | 18.12 | -0.110% | 52,585 | -5.464% |
| 2025-11-10 | 18.10 | 18.14 | 17.96 | 18.14 | +1.397% | 145,874 | -5.568% |
| 2025-11-07 | 17.82 | 17.89 | 17.64 | 17.89 | +0.112% | 161,244 | -4.248% |
| 2025-11-06 | 18.02 | 18.03 | 17.82 | 17.87 | -1.052% | 167,374 | -4.141% |
| 2025-11-05 | 17.98 | 18.12 | 17.96 | 18.06 | +0.278% | 126,097 | -5.150% |
| 2025-11-04 | 18.15 | 18.19 | 17.98 | 18.01 | -0.935% | 166,245 | -4.886% |
| 2025-11-03 | 18.23 | 18.25 | 18.13 | 18.18 | -1.730% | 125,490 | -5.776% |
| 2025-10-31 | 18.55 | 18.57 | 18.45 | 18.50 | +0.108% | 131,920 | -7.405% |
| 2025-10-30 | 18.64 | 18.64 | 18.47 | 18.48 | -0.805% | 108,326 | -7.305% |
| 2025-10-29 | 18.68 | 18.68 | 18.51 | 18.63 | 0.000% | 92,892 | -8.052% |
| 2025-10-28 | 18.65 | 18.66 | 18.58 | 18.63 | +0.161% | 83,031 | -8.052% |
| 2025-10-27 | 18.49 | 18.60 | 18.49 | 18.60 | +1.142% | 148,295 | -7.903% |
| 2025-10-24 | 18.40 | 18.42 | 18.36 | 18.39 | +0.756% | 107,797 | -6.852% |
| 2025-10-23 | 18.18 | 18.29 | 18.18 | 18.25 | +0.286% | 104,328 | -6.147% |
| 2025-10-22 | 18.35 | 18.35 | 18.07 | 18.20 | -0.110% | 68,795 | -5.879% |
| 2025-10-21 | 18.21 | 18.35 | 18.20 | 18.22 | 0.000% | 151,270 | -5.982% |
| 2025-10-20 | 18.12 | 18.25 | 18.12 | 18.22 | +0.719% | 137,263 | -5.982% |
| 2025-10-17 | 17.95 | 18.09 | 17.93 | 18.09 | +0.613% | 43,013 | -5.307% |
| 2025-10-16 | 18.11 | 18.16 | 17.90 | 17.98 | -0.442% | 59,054 | -4.726% |
| 2025-10-15 | 18.12 | 18.23 | 17.99 | 18.06 | +0.275% | 71,112 | -5.147% |
| 2025-10-14 | 17.87 | 18.09 | 17.80 | 18.01 | -0.222% | 137,806 | -4.886% |
| 2025-10-13 | 18.00 | 18.07 | 17.94 | 18.05 | +1.576% | 150,768 | -5.097% |
| 2025-10-10 | 18.28 | 18.32 | 17.77 | 17.77 | -2.737% | 152,191 | -3.602% |
| 2025-10-09 | 18.33 | 18.33 | 18.21 | 18.27 | -0.055% | 64,709 | -6.240% |
| 2025-10-08 | 18.23 | 18.30 | 18.23 | 18.28 | +0.329% | 51,197 | -6.291% |
| 2025-10-07 | 18.25 | 18.27 | 18.16 | 18.22 | -0.219% | 87,889 | -5.982% |
| 2025-10-06 | 18.24 | 18.28 | 18.21 | 18.26 | +0.055% | 168,523 | -6.188% |
| 2025-10-03 | 18.21 | 18.30 | 18.19 | 18.25 | +0.220% | 59,436 | -6.137% |
| 2025-10-02 | 18.23 | 18.23 | 18.15 | 18.21 | +0.275% | 145,430 | -5.931% |
| 2025-10-01 | 18.11 | 18.21 | 18.05 | 18.16 | -1.678% | 135,946 | -5.672% |
| 2025-09-30 | 18.44 | 18.48 | 18.38 | 18.47 | +0.163% | 76,578 | -7.255% |
| 2025-09-29 | 18.50 | 18.50 | 18.40 | 18.44 | +0.272% | 97,675 | -7.104% |
| 2025-09-26 | 18.41 | 18.41 | 18.30 | 18.39 | +0.545% | 48,498 | -6.852% |
| 2025-09-25 | 18.40 | 18.40 | 18.20 | 18.29 | -0.325% | 112,155 | -6.344% |
| 2025-09-24 | 18.41 | 18.43 | 18.33 | 18.35 | -0.272% | 31,154 | -6.649% |
| 2025-09-23 | 18.47 | 18.49 | 18.38 | 18.40 | -0.487% | 46,273 | -6.902% |
| 2025-09-22 | 18.44 | 18.50 | 18.40 | 18.49 | +0.287% | 74,772 | -7.355% |
| 2025-09-19 | 18.44 | 18.44 | 18.36 | 18.44 | +0.365% | 47,863 | -7.090% |
| 2025-09-18 | 18.39 | 18.43 | 18.33 | 18.37 | +0.383% | 88,486 | -6.750% |
| 2025-09-17 | 18.33 | 18.33 | 18.20 | 18.30 | -0.109% | 57,062 | -6.393% |
| 2025-09-16 | 18.30 | 18.32 | 18.27 | 18.32 | +0.164% | 34,798 | -6.496% |
| 2025-09-15 | 18.30 | 18.32 | 18.27 | 18.29 | +0.164% | 77,418 | -6.342% |
| 2025-09-12 | 18.25 | 18.26 | 18.21 | 18.26 | +0.110% | 83,719 | -6.188% |
| 2025-09-11 | 18.19 | 18.24 | 18.13 | 18.24 | +0.789% | 71,424 | -6.086% |
| 2025-09-10 | 18.13 | 18.17 | 18.07 | 18.10 | +0.095% | 74,834 | -5.344% |
| 2025-09-09 | 18.03 | 18.08 | 18.03 | 18.08 | +0.055% | 94,302 | -5.254% |
| 2025-09-08 | 18.08 | 18.08 | 18.03 | 18.07 | +0.166% | 76,056 | -5.202% |
| 2025-09-05 | 18.10 | 18.13 | 17.93 | 18.04 | -0.108% | 53,771 | -5.044% |
| 2025-09-04 | 17.93 | 18.06 | 17.93 | 18.06 | +0.778% | 62,385 | -5.147% |
| 2025-09-03 | 17.96 | 17.98 | 17.87 | 17.92 | +0.280% | 153,191 | -4.408% |
| 2025-09-02 | 17.89 | 17.89 | 17.71 | 17.87 | -2.350% | 111,818 | -4.141% |
| 2025-08-29 | 18.41 | 18.41 | 18.26 | 18.30 | -0.598% | 139,651 | -6.393% |
| 2025-08-28 | 18.40 | 18.42 | 18.34 | 18.41 | +0.218% | 68,325 | -6.953% |
| 2025-08-27 | 18.40 | 18.40 | 18.33 | 18.37 | +0.164% | 60,566 | -6.750% |
| 2025-08-26 | 18.33 | 18.35 | 18.28 | 18.34 | +0.219% | 56,056 | -6.598% |
| 2025-08-25 | 18.32 | 18.36 | 18.30 | 18.30 | -0.327% | 102,937 | -6.393% |
| 2025-08-22 | 18.16 | 18.38 | 18.16 | 18.36 | +1.436% | 72,608 | -6.699% |
| 2025-08-21 | 18.12 | 18.13 | 18.05 | 18.10 | -0.275% | 84,527 | -5.359% |
| 2025-08-20 | 18.14 | 18.17 | 18.00 | 18.15 | -0.220% | 55,532 | -5.620% |
| 2025-08-19 | 18.23 | 18.29 | 18.14 | 18.19 | -0.438% | 65,853 | -5.827% |
| 2025-08-18 | 18.26 | 18.27 | 18.22 | 18.27 | +0.164% | 79,762 | -6.240% |
| 2025-08-15 | 18.27 | 18.30 | 18.21 | 18.24 | -0.219% | 43,920 | -6.086% |
| 2025-08-14 | 18.19 | 18.28 | 18.19 | 18.28 | +0.219% | 49,028 | -6.291% |
| 2025-08-13 | 18.25 | 18.29 | 18.22 | 18.24 | +0.055% | 63,476 | -6.086% |
| 2025-08-12 | 18.09 | 18.23 | 18.06 | 18.23 | +1.109% | 64,340 | -6.034% |
| 2025-08-11 | 18.05 | 18.09 | 18.01 | 18.03 | -0.028% | 56,875 | -4.992% |
| 2025-08-08 | 17.97 | 18.07 | 17.97 | 18.04 | +0.586% | 76,760 | -5.018% |
| 2025-08-07 | 18.00 | 18.04 | 17.86 | 17.93 | 0.000% | 51,357 | -4.462% |
| 2025-08-06 | 17.80 | 17.96 | 17.80 | 17.93 | +0.617% | 54,766 | -4.462% |
| 2025-08-05 | 17.90 | 17.93 | 17.80 | 17.82 | -0.391% | 80,095 | -3.872% |
| 2025-08-04 | 17.80 | 17.90 | 17.77 | 17.89 | +1.302% | 158,464 | -4.248% |
| 2025-08-01 | 17.85 | 17.85 | 17.60 | 17.66 | -3.339% | 178,054 | -3.001% |
| 2025-07-31 | 18.45 | 18.45 | 18.22 | 18.27 | -0.253% | 48,026 | -6.240% |
| 2025-07-30 | 18.35 | 18.36 | 18.23 | 18.32 | -0.074% | 38,946 | -6.477% |
| 2025-07-29 | 18.41 | 18.41 | 18.30 | 18.33 | -0.109% | 107,589 | -6.547% |
| 2025-07-28 | 18.36 | 18.38 | 18.30 | 18.35 | +0.136% | 128,376 | -6.649% |
| 2025-07-25 | 18.29 | 18.35 | 18.29 | 18.32 | +0.246% | 43,646 | -6.521% |
| 2025-07-24 | 18.21 | 18.30 | 18.21 | 18.28 | 0.000% | 82,061 | -6.291% |
| 2025-07-23 | 18.15 | 18.28 | 18.15 | 18.28 | +0.883% | 70,191 | -6.291% |
| 2025-07-22 | 18.11 | 18.15 | 18.07 | 18.12 | 0.000% | 56,887 | -5.464% |
| 2025-07-21 | 18.10 | 18.20 | 18.10 | 18.12 | +0.221% | 59,885 | -5.464% |
| 2025-07-18 | 18.09 | 18.12 | 18.06 | 18.08 | 0.000% | 83,603 | -5.254% |
| 2025-07-17 | 17.99 | 18.10 | 17.99 | 18.08 | +0.500% | 49,172 | -5.254% |
| 2025-07-16 | 17.99 | 18.03 | 17.88 | 17.99 | -0.006% | 47,509 | -4.780% |
| 2025-07-15 | 18.10 | 18.10 | 17.99 | 17.99 | -0.327% | 45,485 | -4.786% |
| 2025-07-14 | 18.00 | 18.05 | 17.98 | 18.05 | +0.111% | 46,099 | -5.097% |
| 2025-07-11 | 18.02 | 18.05 | 17.96 | 18.03 | -0.111% | 73,173 | -4.992% |
| 2025-07-10 | 18.02 | 18.09 | 18.01 | 18.05 | +0.118% | 115,739 | -5.097% |
| 2025-07-09 | 17.97 | 18.05 | 17.96 | 18.03 | +0.327% | 39,114 | -4.985% |
| 2025-07-08 | 17.99 | 17.99 | 17.92 | 17.97 | +0.111% | 70,403 | -4.674% |
| 2025-07-07 | 18.05 | 18.05 | 17.86 | 17.95 | -0.719% | 118,237 | -4.568% |
| 2025-07-03 | 18.03 | 18.08 | 18.00 | 18.08 | +0.556% | 102,907 | -5.254% |
| 2025-07-02 | 17.90 | 17.98 | 17.86 | 17.98 | +0.672% | 120,910 | -4.727% |
| 2025-07-01 | 17.88 | 17.92 | 17.82 | 17.86 | -1.706% | 137,597 | -4.087% |
| 2025-06-30 | 18.17 | 18.22 | 18.13 | 18.17 | +0.165% | 95,674 | -5.724% |
| 2025-06-27 | 18.06 | 18.17 | 18.04 | 18.14 | +0.387% | 157,894 | -5.568% |
| 2025-06-26 | 17.93 | 18.07 | 17.93 | 18.07 | +0.893% | 68,446 | -5.202% |
| 2025-06-25 | 17.96 | 17.96 | 17.90 | 17.91 | -0.167% | 46,520 | -4.355% |
| 2025-06-24 | 17.80 | 17.94 | 17.80 | 17.94 | +1.242% | 79,128 | -4.515% |
| 2025-06-23 | 17.55 | 17.74 | 17.52 | 17.72 | +0.911% | 90,586 | -3.330% |
| 2025-06-20 | 17.65 | 17.68 | 17.55 | 17.56 | -0.114% | 34,612 | -2.449% |
| 2025-06-18 | 17.59 | 17.68 | 17.57 | 17.58 | -0.170% | 47,725 | -2.560% |
| 2025-06-17 | 17.69 | 17.71 | 17.58 | 17.61 | -0.733% | 57,101 | -2.726% |
| 2025-06-16 | 17.64 | 17.77 | 17.64 | 17.74 | +1.025% | 65,714 | -3.439% |
| 2025-06-13 | 17.60 | 17.71 | 17.53 | 17.56 | -1.293% | 86,173 | -2.449% |
| 2025-06-12 | 17.70 | 17.79 | 17.66 | 17.79 | +0.338% | 54,437 | -3.710% |
| 2025-06-11 | 17.78 | 17.79 | 17.66 | 17.73 | -0.056% | 145,617 | -3.384% |
| 2025-06-10 | 17.71 | 17.74 | 17.67 | 17.74 | +0.226% | 88,136 | -3.439% |
| 2025-06-09 | 17.65 | 17.70 | 17.64 | 17.70 | +0.797% | 129,541 | -3.220% |
| 2025-06-06 | 17.55 | 17.70 | 17.55 | 17.56 | +0.057% | 57,396 | -2.449% |
| 2025-06-05 | 17.61 | 17.64 | 17.43 | 17.55 | -0.171% | 56,863 | -2.393% |
| 2025-06-04 | 17.61 | 17.61 | 17.55 | 17.58 | -0.057% | 67,020 | -2.560% |
| 2025-06-03 | 17.52 | 17.59 | 17.46 | 17.59 | +0.572% | 129,802 | -2.615% |
| 2025-06-02 | 17.38 | 17.49 | 17.28 | 17.49 | -1.075% | 74,563 | -2.058% |
| 2025-05-30 | 17.70 | 17.73 | 17.52 | 17.68 | -0.338% | 84,878 | -3.111% |
| 2025-05-29 | 17.80 | 17.80 | 17.63 | 17.74 | +0.396% | 52,410 | -3.439% |
| 2025-05-28 | 17.76 | 17.79 | 17.67 | 17.67 | -0.507% | 66,406 | -3.056% |
| 2025-05-27 | 17.63 | 17.76 | 17.56 | 17.76 | +1.893% | 56,292 | -3.547% |
| 2025-05-23 | 17.34 | 17.48 | 17.22 | 17.43 | -0.229% | 74,900 | -1.721% |
| 2025-05-22 | 17.44 | 17.59 | 17.44 | 17.47 | +0.057% | 27,531 | -1.946% |
| 2025-05-21 | 17.63 | 17.75 | 17.46 | 17.46 | -1.800% | 68,838 | -1.890% |
| 2025-05-20 | 17.79 | 17.79 | 17.67 | 17.78 | -0.280% | 90,152 | -3.656% |
| 2025-05-19 | 17.60 | 17.83 | 17.60 | 17.83 | +0.112% | 84,463 | -3.926% |
| 2025-05-16 | 17.75 | 17.81 | 17.68 | 17.81 | +0.451% | 46,671 | -3.818% |
| 2025-05-15 | 17.61 | 17.73 | 17.58 | 17.73 | +0.453% | 25,773 | -3.384% |
| 2025-05-14 | 17.69 | 17.69 | 17.60 | 17.65 | +0.227% | 77,846 | -2.946% |
| 2025-05-13 | 17.51 | 17.72 | 17.51 | 17.61 | +0.629% | 81,357 | -2.726% |
| 2025-05-12 | 17.44 | 17.52 | 17.36 | 17.50 | +3.245% | 60,291 | -2.114% |
| 2025-05-09 | 17.00 | 17.04 | 16.93 | 16.95 | -0.353% | 57,280 | +1.062% |
| 2025-05-08 | 17.05 | 17.14 | 16.93 | 17.01 | +0.532% | 39,574 | +0.705% |
| 2025-05-07 | 16.95 | 16.96 | 16.79 | 16.92 | +0.415% | 42,443 | +1.241% |
| 2025-05-06 | 16.81 | 16.96 | 16.79 | 16.85 | -0.590% | 53,184 | +1.662% |
| 2025-05-05 | 16.92 | 17.06 | 16.91 | 16.95 | -0.703% | 172,864 | +1.062% |
| 2025-05-02 | 17.04 | 17.13 | 16.95 | 17.07 | +1.607% | 103,266 | +0.351% |
| 2025-05-01 | 16.88 | 17.00 | 16.80 | 16.80 | -2.155% | 50,325 | +1.964% |
| 2025-04-30 | 16.86 | 17.17 | 16.66 | 17.17 | +0.822% | 62,586 | -0.233% |
| 2025-04-29 | 16.96 | 17.06 | 16.85 | 17.03 | +0.472% | 196,117 | +0.587% |
| 2025-04-28 | 16.97 | 16.99 | 16.79 | 16.95 | +0.118% | 85,092 | +1.062% |
| 2025-04-25 | 16.86 | 16.95 | 16.75 | 16.93 | +0.624% | 60,521 | +1.181% |
| 2025-04-24 | 16.56 | 16.85 | 16.50 | 16.82 | +2.032% | 31,674 | +1.813% |
| 2025-04-23 | 16.62 | 16.79 | 16.46 | 16.49 | +1.488% | 35,899 | +3.881% |
| 2025-04-22 | 16.01 | 16.31 | 16.01 | 16.25 | +2.190% | 49,976 | +5.427% |
| 2025-04-21 | 16.09 | 16.09 | 15.72 | 15.90 | -2.144% | 51,032 | +7.736% |
| 2025-04-17 | 16.31 | 16.38 | 16.22 | 16.25 | -0.133% | 27,942 | +5.426% |
| 2025-04-16 | 16.50 | 16.51 | 16.09 | 16.27 | -1.825% | 60,149 | +5.286% |
| 2025-04-15 | 16.69 | 16.71 | 16.56 | 16.57 | 0.000% | 37,943 | +3.365% |