TECB
iShares U.S. Tech Breakthrough Multisector ETF
stockNYSEETF
At CloseOct 2, 2026
79.36USD+0.545%(+0.43)5,486
79.68Bid79.73Ask0.05SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
79.36USD+0.545%(+0.43)
TECB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 79.79 | 79.79 | 79.29 | 79.36 | +0.545% | 5,486 | 0.000% |
| 2026-10-01 | 79.31 | 79.31 | 78.60 | 78.93 | 0.000% | 6,761 | +0.545% |
| 2026-09-30 | 78.82 | 79.32 | 78.82 | 78.93 | +0.254% | 7,292 | +0.545% |
| 2026-09-29 | 78.93 | 78.93 | 78.43 | 78.73 | +0.089% | 5,712 | +0.800% |
| 2026-09-28 | 78.87 | 78.98 | 78.10 | 78.66 | -1.019% | 10,289 | +0.890% |
| 2026-09-25 | 79.94 | 79.94 | 79.47 | 79.47 | -0.466% | 9,344 | -0.138% |
| 2026-09-24 | 79.07 | 79.95 | 79.07 | 79.84 | +0.380% | 12,859 | -0.604% |
| 2026-09-23 | 79.60 | 79.70 | 79.26 | 79.54 | -0.040% | 23,232 | -0.226% |
| 2026-09-22 | 79.36 | 79.65 | 79.35 | 79.57 | +0.204% | 31,099 | -0.266% |
| 2026-09-21 | 77.76 | 79.44 | 77.76 | 79.41 | +3.277% | 8,439 | -0.062% |
| 2026-09-18 | 76.71 | 76.89 | 76.52 | 76.89 | -0.453% | 8,343 | +3.212% |
| 2026-09-17 | 76.94 | 77.38 | 76.80 | 77.24 | +1.667% | 5,365 | +2.745% |
| 2026-09-16 | 76.40 | 76.63 | 75.97 | 75.97 | -0.232% | 5,855 | +4.458% |
| 2026-09-15 | 76.31 | 76.44 | 76.03 | 76.15 | -0.458% | 8,788 | +4.215% |
| 2026-09-14 | 75.09 | 76.79 | 75.09 | 76.50 | +1.442% | 5,692 | +3.739% |
| 2026-09-11 | 75.46 | 75.53 | 75.37 | 75.41 | +0.837% | 3,920 | +5.234% |
| 2026-09-10 | 74.67 | 75.14 | 74.60 | 74.79 | -0.964% | 7,623 | +6.115% |
| 2026-09-09 | 75.57 | 75.64 | 75.46 | 75.52 | -0.165% | 7,500 | +5.092% |
| 2026-09-08 | 75.34 | 75.74 | 75.34 | 75.64 | -0.434% | 4,128 | +4.918% |
| 2026-09-04 | 76.09 | 76.21 | 75.86 | 75.97 | -0.419% | 5,593 | +4.462% |
| 2026-09-03 | 75.53 | 76.44 | 75.53 | 76.29 | +1.634% | 8,512 | +4.024% |
| 2026-09-02 | 75.01 | 75.25 | 74.87 | 75.06 | -0.274% | 7,927 | +5.724% |
| 2026-09-01 | 75.54 | 75.54 | 75.17 | 75.27 | -1.595% | 9,237 | +5.434% |
| 2026-08-31 | 76.02 | 76.57 | 75.91 | 76.49 | +0.354% | 10,131 | +3.752% |
| 2026-08-28 | 76.42 | 76.46 | 76.16 | 76.22 | -0.807% | 7,413 | +4.120% |
| 2026-08-27 | 75.82 | 76.84 | 75.82 | 76.84 | +2.587% | 5,650 | +3.280% |
| 2026-08-26 | 74.25 | 74.96 | 74.25 | 74.90 | +0.103% | 5,215 | +5.951% |
| 2026-08-25 | 74.69 | 74.88 | 74.69 | 74.83 | +0.627% | 7,130 | +6.060% |
| 2026-08-24 | 74.52 | 74.52 | 73.94 | 74.36 | -0.695% | 7,384 | +6.725% |
| 2026-08-21 | 74.70 | 74.97 | 74.64 | 74.88 | +0.828% | 6,799 | +5.983% |
| 2026-08-20 | 74.88 | 74.98 | 74.27 | 74.27 | -1.322% | 5,020 | +6.860% |
| 2026-08-19 | 74.88 | 75.37 | 74.88 | 75.26 | +1.430% | 19,350 | +5.448% |
| 2026-08-18 | 74.23 | 74.42 | 74.20 | 74.20 | -0.907% | 5,795 | +6.956% |
| 2026-08-17 | 75.55 | 75.55 | 74.87 | 74.88 | -0.799% | 10,358 | +5.985% |
| 2026-08-14 | 76.12 | 76.12 | 75.47 | 75.48 | -0.551% | 8,787 | +5.138% |
| 2026-08-13 | 74.81 | 75.90 | 74.81 | 75.90 | +1.893% | 7,617 | +4.559% |
| 2026-08-12 | 74.77 | 74.77 | 74.36 | 74.49 | +0.121% | 10,889 | +6.538% |
| 2026-08-11 | 74.71 | 74.73 | 74.39 | 74.40 | -0.362% | 10,778 | +6.667% |
| 2026-08-10 | 73.94 | 74.82 | 73.94 | 74.67 | +0.837% | 7,651 | +6.281% |
| 2026-08-07 | 73.86 | 74.05 | 73.69 | 74.05 | +1.452% | 7,370 | +7.171% |
| 2026-08-06 | 72.82 | 73.08 | 72.79 | 72.99 | -0.491% | 8,898 | +8.727% |
| 2026-08-05 | 74.51 | 74.51 | 73.35 | 73.35 | -0.865% | 13,757 | +8.194% |
| 2026-08-04 | 72.72 | 74.13 | 72.72 | 73.99 | +3.538% | 7,591 | +7.258% |
| 2026-08-03 | 70.32 | 71.57 | 70.32 | 71.46 | +1.898% | 5,667 | +11.052% |
| 2026-07-31 | 69.84 | 70.19 | 69.31 | 70.13 | +0.907% | 5,024 | +13.160% |
| 2026-07-30 | 68.27 | 69.52 | 68.27 | 69.50 | +2.507% | 9,374 | +14.187% |
| 2026-07-29 | 68.53 | 69.24 | 67.80 | 67.80 | -1.152% | 4,124 | +17.050% |
| 2026-07-28 | 68.00 | 68.98 | 67.87 | 68.59 | -0.262% | 18,808 | +15.702% |
| 2026-07-27 | 69.37 | 69.53 | 68.64 | 68.77 | +0.427% | 5,810 | +15.399% |
| 2026-07-24 | 68.85 | 69.09 | 68.48 | 68.48 | -0.367% | 4,840 | +15.892% |
| 2026-07-23 | 69.28 | 69.29 | 68.51 | 68.73 | -1.758% | 4,770 | +15.466% |
| 2026-07-22 | 70.36 | 70.47 | 69.96 | 69.96 | -1.117% | 9,180 | +13.436% |
| 2026-07-21 | 70.67 | 70.77 | 70.67 | 70.75 | +0.970% | 3,706 | +12.170% |
| 2026-07-20 | 70.38 | 70.94 | 70.07 | 70.07 | -0.071% | 9,604 | +13.258% |
| 2026-07-17 | 69.59 | 70.67 | 69.59 | 70.12 | -1.309% | 12,019 | +13.177% |
| 2026-07-16 | 71.45 | 71.45 | 70.77 | 71.05 | -1.058% | 23,403 | +11.696% |
| 2026-07-15 | 72.30 | 72.45 | 71.49 | 71.81 | -0.099% | 10,549 | +10.514% |
| 2026-07-14 | 71.51 | 72.01 | 71.43 | 71.88 | +0.603% | 10,463 | +10.404% |
| 2026-07-13 | 71.64 | 71.99 | 71.27 | 71.45 | -0.919% | 6,328 | +11.071% |
| 2026-07-10 | 72.51 | 72.53 | 71.63 | 72.11 | -0.466% | 9,884 | +10.050% |
| 2026-07-09 | 71.35 | 72.47 | 71.35 | 72.45 | +1.570% | 10,918 | +9.538% |
| 2026-07-08 | 71.10 | 71.35 | 70.83 | 71.33 | -0.710% | 9,182 | +11.258% |
| 2026-07-07 | 71.67 | 72.29 | 71.67 | 71.84 | -1.380% | 7,721 | +10.468% |
| 2026-07-06 | 72.08 | 73.07 | 72.08 | 72.84 | +1.498% | 16,801 | +8.944% |
| 2026-07-02 | 72.39 | 72.39 | 71.58 | 71.77 | -0.193% | 8,251 | +10.575% |
| 2026-07-01 | 71.64 | 72.42 | 71.64 | 71.91 | +0.221% | 9,551 | +10.362% |
| 2026-06-30 | 70.62 | 71.84 | 70.62 | 71.75 | +1.292% | 11,981 | +10.606% |
| 2026-06-29 | 70.08 | 70.88 | 69.72 | 70.83 | +2.097% | 6,412 | +12.036% |
| 2026-06-26 | 68.58 | 69.85 | 68.58 | 69.38 | +0.318% | 11,847 | +14.385% |
| 2026-06-25 | 69.61 | 69.61 | 69.09 | 69.16 | +0.138% | 6,607 | +14.748% |
| 2026-06-24 | 69.59 | 69.74 | 68.86 | 69.06 | -0.782% | 6,399 | +14.907% |
| 2026-06-23 | 69.25 | 70.11 | 69.25 | 69.61 | -1.738% | 7,303 | +14.008% |
| 2026-06-22 | 71.36 | 71.84 | 70.62 | 70.84 | -0.687% | 7,661 | +12.027% |
| 2026-06-18 | 70.79 | 71.33 | 70.67 | 71.33 | +2.075% | 15,966 | +11.258% |
| 2026-06-17 | 70.91 | 71.04 | 69.86 | 69.88 | -1.090% | 18,347 | +13.566% |
| 2026-06-16 | 71.91 | 71.93 | 70.65 | 70.65 | -1.656% | 8,159 | +12.328% |
| 2026-06-15 | 71.45 | 72.06 | 71.22 | 71.84 | +2.604% | 11,455 | +10.468% |
| 2026-06-12 | 69.61 | 70.31 | 69.40 | 70.02 | +0.798% | 15,824 | +13.344% |
| 2026-06-11 | 68.02 | 69.46 | 67.90 | 69.46 | +2.431% | 20,380 | +14.249% |
| 2026-06-10 | 69.03 | 69.04 | 67.74 | 67.81 | -1.594% | 10,337 | +17.026% |
| 2026-06-09 | 70.32 | 70.32 | 67.44 | 68.91 | -1.481% | 12,420 | +15.161% |
| 2026-06-08 | 70.42 | 70.66 | 69.85 | 69.95 | +0.515% | 9,964 | +13.455% |
| 2026-06-05 | 71.66 | 71.66 | 69.41 | 69.59 | -4.645% | 12,221 | +14.039% |
| 2026-06-04 | 72.04 | 73.20 | 72.04 | 72.98 | +0.144% | 9,025 | +8.742% |
| 2026-06-03 | 73.32 | 73.32 | 72.58 | 72.88 | -0.894% | 7,926 | +8.898% |
| 2026-06-02 | 73.31 | 73.53 | 73.06 | 73.53 | -0.808% | 18,044 | +7.924% |
| 2026-06-01 | 73.47 | 74.28 | 73.04 | 74.13 | +1.039% | 11,481 | +7.052% |
| 2026-05-29 | 72.39 | 73.40 | 72.39 | 73.37 | +1.974% | 11,235 | +8.164% |
| 2026-05-28 | 70.85 | 72.00 | 70.85 | 71.95 | +1.825% | 240,812 | +10.299% |
| 2026-05-27 | 70.90 | 70.90 | 70.42 | 70.66 | -0.939% | 21,542 | +12.312% |
| 2026-05-26 | 71.01 | 71.34 | 71.01 | 71.33 | +1.163% | 17,942 | +11.258% |
| 2026-05-22 | 70.12 | 70.71 | 70.12 | 70.51 | +1.359% | 9,530 | +12.551% |
| 2026-05-21 | 68.59 | 69.60 | 68.59 | 69.56 | +0.530% | 6,814 | +14.081% |
| 2026-05-20 | 68.00 | 69.20 | 68.00 | 69.20 | +1.916% | 9,650 | +14.685% |
| 2026-05-19 | 68.01 | 68.43 | 67.81 | 67.90 | -0.694% | 6,246 | +16.882% |
| 2026-05-18 | 68.13 | 68.47 | 67.81 | 68.37 | +0.322% | 10,236 | +16.071% |
| 2026-05-15 | 67.95 | 68.35 | 67.87 | 68.15 | -1.056% | 17,763 | +16.445% |
| 2026-05-14 | 68.47 | 69.06 | 68.24 | 68.88 | +0.391% | 11,178 | +15.215% |
| 2026-05-13 | 68.32 | 68.73 | 67.89 | 68.61 | +0.624% | 13,877 | +15.665% |
| 2026-05-12 | 68.64 | 68.64 | 67.64 | 68.19 | -1.239% | 10,020 | +16.387% |
| 2026-05-11 | 68.79 | 69.12 | 68.79 | 69.04 | +0.371% | 18,425 | +14.946% |
| 2026-05-08 | 67.30 | 68.79 | 67.30 | 68.79 | +2.437% | 6,390 | +15.372% |
| 2026-05-07 | 67.09 | 67.71 | 66.91 | 67.15 | +0.451% | 55,784 | +18.183% |
| 2026-05-06 | 66.11 | 66.87 | 66.11 | 66.85 | +2.134% | 17,248 | +18.716% |
| 2026-05-05 | 65.13 | 65.52 | 65.05 | 65.45 | +1.162% | 5,547 | +21.250% |
| 2026-05-04 | 64.65 | 65.15 | 64.52 | 64.70 | +0.103% | 8,497 | +22.659% |
| 2026-05-01 | 64.06 | 64.71 | 64.06 | 64.63 | +1.461% | 15,798 | +22.785% |
| 2026-04-30 | 63.43 | 63.75 | 62.85 | 63.70 | +0.668% | 16,173 | +24.579% |
| 2026-04-29 | 62.74 | 63.39 | 62.74 | 63.28 | +0.943% | 7,632 | +25.411% |
| 2026-04-28 | 62.60 | 62.92 | 62.47 | 62.69 | -0.699% | 9,028 | +26.594% |
| 2026-04-27 | 63.11 | 63.26 | 63.09 | 63.13 | -0.098% | 9,749 | +25.709% |
| 2026-04-24 | 62.76 | 63.20 | 62.51 | 63.19 | +2.402% | 10,695 | +25.586% |
| 2026-04-23 | 61.90 | 62.25 | 61.23 | 61.71 | -1.406% | 13,930 | +28.602% |
| 2026-04-22 | 62.06 | 62.59 | 62.06 | 62.59 | +1.888% | 8,398 | +26.793% |
| 2026-04-21 | 61.70 | 62.16 | 61.39 | 61.43 | -0.211% | 15,375 | +29.188% |
| 2026-04-20 | 61.53 | 61.73 | 61.33 | 61.56 | -0.097% | 11,424 | +28.915% |
| 2026-04-17 | 61.75 | 61.85 | 61.48 | 61.62 | +0.730% | 9,444 | +28.789% |
| 2026-04-16 | 60.97 | 61.17 | 60.90 | 61.17 | +1.213% | 10,724 | +29.730% |
| 2026-04-15 | 59.75 | 60.49 | 59.75 | 60.44 | +1.495% | 11,318 | +31.304% |
| 2026-04-14 | 59.00 | 59.57 | 59.00 | 59.55 | +1.490% | 11,863 | +33.266% |
| 2026-04-13 | 57.20 | 58.68 | 57.20 | 58.68 | +2.545% | 10,478 | +35.251% |
| 2026-04-10 | 57.27 | 57.37 | 57.17 | 57.22 | -0.832% | 12,272 | +38.693% |
| 2026-04-09 | 57.86 | 57.86 | 57.26 | 57.70 | -0.431% | 8,784 | +37.539% |
| 2026-04-08 | 58.45 | 58.48 | 57.70 | 57.95 | +2.259% | 12,804 | +36.946% |
| 2026-04-07 | 56.24 | 56.67 | 55.70 | 56.67 | +0.250% | 14,920 | +40.039% |
| 2026-04-06 | 56.35 | 56.80 | 56.35 | 56.53 | +0.437% | 10,931 | +40.389% |
| 2026-04-02 | 55.10 | 56.28 | 55.05 | 56.28 | +0.613% | 11,986 | +41.002% |
| 2026-04-01 | 55.67 | 56.34 | 55.67 | 55.94 | +0.829% | 10,035 | +41.866% |
| 2026-03-31 | 54.55 | 55.49 | 54.29 | 55.48 | +3.488% | 12,399 | +43.043% |
| 2026-03-30 | 54.19 | 54.19 | 53.33 | 53.61 | -0.229% | 10,259 | +48.032% |
| 2026-03-27 | 54.66 | 54.72 | 53.73 | 53.73 | -2.516% | 8,970 | +47.693% |
| 2026-03-26 | 55.51 | 55.75 | 55.12 | 55.12 | -1.712% | 25,406 | +43.977% |
| 2026-03-25 | 56.10 | 56.41 | 56.01 | 56.08 | +0.900% | 11,891 | +41.512% |
| 2026-03-24 | 55.56 | 55.93 | 55.51 | 55.58 | -1.698% | 6,070 | +42.785% |
| 2026-03-23 | 56.51 | 57.00 | 56.26 | 56.54 | +1.362% | 11,149 | +40.361% |
| 2026-03-20 | 56.65 | 56.65 | 55.54 | 55.78 | -1.796% | 9,589 | +42.273% |
| 2026-03-19 | 56.19 | 57.00 | 56.19 | 56.80 | +0.141% | 12,085 | +39.718% |
| 2026-03-18 | 57.08 | 57.37 | 56.72 | 56.72 | -1.126% | 9,613 | +39.915% |
| 2026-03-17 | 57.31 | 57.63 | 57.31 | 57.37 | +0.325% | 10,055 | +38.340% |
| 2026-03-16 | 57.04 | 57.44 | 57.04 | 57.18 | +1.186% | 13,007 | +38.790% |
| 2026-03-13 | 57.20 | 57.39 | 56.42 | 56.51 | -0.773% | 13,650 | +40.435% |
| 2026-03-12 | 57.54 | 57.54 | 56.95 | 56.95 | -1.692% | 18,902 | +39.350% |
| 2026-03-11 | 58.03 | 58.11 | 57.76 | 57.93 | +0.173% | 10,369 | +36.993% |
| 2026-03-10 | 58.07 | 58.28 | 57.81 | 57.83 | -0.293% | 23,074 | +37.230% |
| 2026-03-09 | 56.97 | 58.09 | 56.78 | 58.00 | +0.887% | 22,391 | +36.828% |
| 2026-03-06 | 57.51 | 57.75 | 57.21 | 57.49 | -1.016% | 10,672 | +38.041% |
| 2026-03-05 | 58.22 | 58.47 | 57.73 | 58.08 | -0.052% | 13,711 | +36.639% |
| 2026-03-04 | 57.42 | 58.27 | 57.37 | 58.11 | +1.609% | 9,799 | +36.569% |
| 2026-03-03 | 56.55 | 57.42 | 56.00 | 57.19 | -0.563% | 19,441 | +38.766% |
| 2026-03-02 | 57.02 | 57.71 | 57.00 | 57.51 | +0.268% | 21,940 | +37.984% |
| 2026-02-27 | 56.70 | 57.36 | 56.67 | 57.36 | +0.140% | 16,304 | +38.354% |
| 2026-02-26 | 57.38 | 57.38 | 56.93 | 57.28 | +0.035% | 10,795 | +38.547% |
| 2026-02-25 | 56.59 | 57.30 | 56.59 | 57.26 | +1.525% | 17,063 | +38.596% |
| 2026-02-24 | 55.79 | 56.54 | 55.79 | 56.40 | +1.311% | 18,088 | +40.709% |
| 2026-02-23 | 56.74 | 56.74 | 55.53 | 55.67 | -2.421% | 12,722 | +42.554% |
| 2026-02-20 | 56.95 | 57.36 | 56.87 | 57.05 | +0.049% | 16,847 | +39.103% |
| 2026-02-19 | 56.87 | 57.02 | 56.76 | 57.02 | -0.275% | 11,816 | +39.172% |
| 2026-02-18 | 56.84 | 57.45 | 56.71 | 57.18 | +0.439% | 8,651 | +38.790% |
| 2026-02-17 | 56.87 | 57.06 | 56.37 | 56.93 | -0.542% | 21,622 | +39.399% |
| 2026-02-13 | 56.85 | 57.70 | 56.80 | 57.24 | +0.810% | 20,976 | +38.644% |
| 2026-02-12 | 57.94 | 57.94 | 56.73 | 56.78 | -1.765% | 56,496 | +39.768% |
| 2026-02-11 | 58.43 | 58.43 | 57.51 | 57.80 | -0.619% | 13,559 | +37.301% |
| 2026-02-10 | 58.46 | 58.80 | 58.16 | 58.16 | -0.530% | 15,226 | +36.451% |
| 2026-02-09 | 57.81 | 58.58 | 57.81 | 58.47 | +0.904% | 18,409 | +35.728% |
| 2026-02-06 | 57.22 | 57.95 | 57.22 | 57.95 | +2.215% | 10,939 | +36.955% |
| 2026-02-05 | 57.87 | 57.87 | 56.64 | 56.69 | -2.427% | 20,773 | +39.989% |
| 2026-02-04 | 58.61 | 58.61 | 57.67 | 58.10 | -1.759% | 19,474 | +36.592% |
| 2026-02-03 | 60.47 | 60.47 | 58.73 | 59.14 | -2.151% | 10,365 | +34.190% |
| 2026-02-02 | 59.74 | 60.70 | 59.74 | 60.44 | +0.969% | 7,281 | +31.304% |
| 2026-01-30 | 60.37 | 60.37 | 59.61 | 59.86 | -1.335% | 18,911 | +32.576% |
| 2026-01-29 | 61.16 | 61.16 | 59.99 | 60.67 | -1.090% | 20,369 | +30.806% |
| 2026-01-28 | 61.41 | 61.79 | 61.34 | 61.34 | +0.288% | 7,439 | +29.381% |
| 2026-01-27 | 61.36 | 61.36 | 61.13 | 61.16 | +0.036% | 6,936 | +29.754% |
| 2026-01-26 | 60.88 | 61.31 | 60.88 | 61.14 | +0.460% | 8,813 | +29.800% |
| 2026-01-23 | 60.84 | 61.14 | 60.84 | 60.86 | -0.131% | 7,257 | +30.398% |
| 2026-01-22 | 60.74 | 60.97 | 60.74 | 60.94 | +1.095% | 9,619 | +30.226% |
| 2026-01-21 | 59.64 | 60.49 | 59.64 | 60.28 | +1.362% | 13,834 | +31.652% |
| 2026-01-20 | 59.64 | 60.10 | 59.41 | 59.47 | -1.923% | 9,909 | +33.445% |
| 2026-01-16 | 61.27 | 61.27 | 60.60 | 60.64 | -0.352% | 10,607 | +30.879% |
| 2026-01-15 | 61.70 | 61.70 | 60.85 | 60.85 | -0.588% | 19,719 | +30.419% |
| 2026-01-14 | 61.18 | 61.29 | 60.80 | 61.21 | -0.601% | 10,359 | +29.652% |
| 2026-01-13 | 61.93 | 61.95 | 61.37 | 61.58 | -0.533% | 12,484 | +28.873% |
| 2026-01-12 | 61.73 | 62.07 | 61.73 | 61.91 | -0.338% | 9,618 | +28.186% |
| 2026-01-09 | 61.99 | 62.21 | 61.85 | 62.12 | +0.404% | 16,202 | +27.753% |
| 2026-01-08 | 62.27 | 62.27 | 61.73 | 61.87 | -0.833% | 13,264 | +28.269% |
| 2026-01-07 | 61.96 | 62.70 | 61.96 | 62.39 | +0.533% | 13,209 | +27.200% |
| 2026-01-06 | 61.08 | 62.06 | 61.08 | 62.06 | +1.737% | 22,767 | +27.877% |
| 2026-01-05 | 60.95 | 61.40 | 60.95 | 61.00 | +0.843% | 16,611 | +30.098% |
| 2026-01-02 | 61.27 | 61.30 | 60.26 | 60.49 | -0.641% | 15,706 | +31.195% |
| 2025-12-31 | 61.41 | 61.41 | 60.88 | 60.88 | -0.897% | 28,870 | +30.355% |
| 2025-12-30 | 61.47 | 61.61 | 61.43 | 61.43 | -0.210% | 10,783 | +29.186% |
| 2025-12-29 | 61.57 | 61.68 | 61.45 | 61.56 | -0.453% | 7,403 | +28.915% |
| 2025-12-26 | 61.91 | 61.93 | 61.76 | 61.84 | +0.016% | 14,359 | +28.331% |
| 2025-12-24 | 61.66 | 61.87 | 61.66 | 61.83 | +0.227% | 12,372 | +28.352% |
| 2025-12-23 | 61.55 | 61.70 | 61.37 | 61.69 | -0.016% | 13,371 | +28.643% |
| 2025-12-22 | 61.64 | 61.72 | 61.51 | 61.70 | +0.735% | 12,410 | +28.622% |
| 2025-12-19 | 60.54 | 61.28 | 60.54 | 61.25 | +1.694% | 27,259 | +29.567% |
| 2025-12-18 | 60.23 | 60.45 | 60.22 | 60.23 | +1.152% | 8,460 | +31.762% |
| 2025-12-17 | 60.53 | 60.58 | 59.54 | 59.54 | -1.645% | 20,317 | +33.280% |
| 2025-12-16 | 60.36 | 60.64 | 60.07 | 60.54 | +0.017% | 8,602 | +31.087% |
| 2025-12-15 | 61.17 | 61.17 | 60.53 | 60.53 | -0.924% | 15,274 | +31.109% |
| 2025-12-12 | 61.81 | 61.81 | 60.81 | 61.09 | -1.237% | 15,688 | +29.896% |
| 2025-12-11 | 61.43 | 61.93 | 61.43 | 61.86 | -0.203% | 17,429 | +28.290% |
| 2025-12-10 | 61.62 | 62.16 | 61.57 | 61.99 | +0.480% | 6,392 | +28.029% |
| 2025-12-09 | 61.62 | 61.85 | 61.62 | 61.69 | -0.178% | 15,529 | +28.643% |
| 2025-12-08 | 62.21 | 62.23 | 61.69 | 61.80 | -0.517% | 4,321 | +28.414% |
| 2025-12-05 | 61.95 | 62.50 | 61.95 | 62.12 | +0.676% | 6,144 | +27.750% |
| 2025-12-04 | 61.92 | 61.92 | 61.48 | 61.70 | -0.049% | 10,883 | +28.614% |
| 2025-12-03 | 61.16 | 61.75 | 61.09 | 61.73 | +0.530% | 12,018 | +28.552% |
| 2025-12-02 | 61.30 | 61.65 | 61.24 | 61.41 | +0.788% | 12,456 | +29.233% |
| 2025-12-01 | 60.75 | 61.19 | 60.72 | 60.93 | -0.596% | 6,172 | +30.252% |
| 2025-11-28 | 60.99 | 61.29 | 60.99 | 61.29 | +0.893% | 9,513 | +29.475% |
| 2025-11-26 | 60.88 | 61.00 | 60.58 | 60.75 | +0.249% | 12,191 | +30.632% |
| 2025-11-25 | 59.59 | 60.60 | 59.55 | 60.60 | +0.966% | 13,894 | +30.957% |
| 2025-11-24 | 59.40 | 60.07 | 59.40 | 60.02 | +2.179% | 17,335 | +32.223% |
| 2025-11-21 | 58.32 | 59.12 | 57.86 | 58.74 | +0.876% | 13,922 | +35.103% |
| 2025-11-20 | 60.82 | 60.89 | 58.23 | 58.23 | -2.577% | 11,138 | +36.287% |
| 2025-11-19 | 59.80 | 60.41 | 59.48 | 59.77 | -0.234% | 13,724 | +32.776% |
| 2025-11-18 | 60.09 | 60.34 | 59.56 | 59.91 | -0.663% | 13,715 | +32.465% |
| 2025-11-17 | 60.77 | 61.20 | 59.98 | 60.31 | -1.186% | 8,443 | +31.587% |
| 2025-11-14 | 60.21 | 61.67 | 60.21 | 61.03 | -0.210% | 7,055 | +30.026% |
| 2025-11-13 | 61.99 | 61.99 | 61.06 | 61.16 | -2.203% | 17,935 | +29.754% |
| 2025-11-12 | 63.03 | 63.03 | 62.50 | 62.54 | -0.239% | 6,983 | +26.895% |
| 2025-11-11 | 62.21 | 62.75 | 62.21 | 62.69 | +0.232% | 9,064 | +26.591% |
| 2025-11-10 | 62.27 | 62.55 | 61.97 | 62.55 | +1.998% | 19,547 | +26.884% |
| 2025-11-07 | 60.72 | 61.32 | 60.23 | 61.32 | +0.131% | 8,973 | +29.419% |
| 2025-11-06 | 62.20 | 62.20 | 61.09 | 61.24 | -2.184% | 14,217 | +29.589% |
| 2025-11-05 | 62.08 | 62.74 | 62.08 | 62.61 | +0.671% | 12,721 | +26.758% |
| 2025-11-04 | 62.50 | 62.98 | 62.12 | 62.19 | -2.225% | 13,960 | +27.609% |
| 2025-11-03 | 64.08 | 64.08 | 63.09 | 63.60 | +0.087% | 41,632 | +24.770% |
| 2025-10-31 | 63.80 | 63.80 | 63.25 | 63.55 | +0.953% | 7,605 | +24.878% |
| 2025-10-30 | 63.22 | 63.61 | 62.95 | 62.95 | -1.162% | 78,484 | +26.068% |
| 2025-10-29 | 64.14 | 64.14 | 63.66 | 63.69 | -0.671% | 10,585 | +24.604% |
| 2025-10-28 | 64.13 | 64.30 | 64.01 | 64.12 | +0.455% | 19,384 | +23.768% |
| 2025-10-27 | 63.51 | 63.83 | 63.36 | 63.83 | +1.554% | 9,374 | +24.331% |
| 2025-10-24 | 62.82 | 63.07 | 62.81 | 62.85 | +1.045% | 11,837 | +26.263% |
| 2025-10-23 | 61.66 | 62.26 | 61.66 | 62.20 | +1.113% | 13,101 | +27.582% |
| 2025-10-22 | 62.05 | 62.05 | 61.19 | 61.52 | -1.222% | 7,126 | +29.001% |
| 2025-10-21 | 62.04 | 62.33 | 61.87 | 62.28 | +0.516% | 11,712 | +27.425% |
| 2025-10-20 | 61.33 | 62.05 | 61.33 | 61.96 | +1.501% | 9,626 | +28.083% |
| 2025-10-17 | 60.57 | 61.05 | 60.57 | 61.04 | +0.236% | 5,212 | +30.005% |
| 2025-10-16 | 61.44 | 61.78 | 60.69 | 60.90 | -0.490% | 11,787 | +30.312% |
| 2025-10-15 | 61.21 | 61.56 | 60.98 | 61.20 | +0.686% | 9,044 | +29.673% |
| 2025-10-14 | 60.50 | 61.23 | 60.16 | 60.78 | -0.697% | 10,389 | +30.562% |
| 2025-10-13 | 60.77 | 61.29 | 60.77 | 61.21 | +1.695% | 11,670 | +29.652% |
| 2025-10-10 | 62.31 | 62.50 | 60.17 | 60.19 | -3.278% | 12,592 | +31.850% |
| 2025-10-09 | 62.16 | 62.24 | 61.94 | 62.23 | +0.140% | 9,637 | +27.528% |
| 2025-10-08 | 61.42 | 62.19 | 61.42 | 62.14 | +1.307% | 7,961 | +27.708% |
| 2025-10-07 | 62.00 | 62.00 | 61.19 | 61.34 | -0.600% | 19,710 | +29.377% |
| 2025-10-06 | 61.92 | 61.96 | 61.56 | 61.71 | +1.430% | 13,364 | +28.602% |
| 2025-10-03 | 61.49 | 61.49 | 60.82 | 60.84 | -0.770% | 14,160 | +30.440% |
| 2025-10-02 | 60.99 | 61.31 | 60.93 | 61.31 | +0.813% | 5,915 | +29.437% |
| 2025-10-01 | 60.13 | 60.82 | 60.07 | 60.82 | +0.756% | 16,442 | +30.489% |
| 2025-09-30 | 60.30 | 60.36 | 59.87 | 60.36 | +0.003% | 8,164 | +31.476% |
| 2025-09-29 | 60.36 | 60.53 | 60.34 | 60.36 | +0.283% | 7,359 | +31.481% |
| 2025-09-26 | 60.20 | 60.23 | 59.78 | 60.19 | +0.331% | 6,097 | +31.853% |
| 2025-09-25 | 59.93 | 60.21 | 59.59 | 59.99 | -0.869% | 46,525 | +32.289% |
| 2025-09-24 | 60.98 | 60.98 | 60.28 | 60.52 | -0.451% | 32,544 | +31.140% |
| 2025-09-23 | 61.38 | 61.38 | 60.69 | 60.79 | -1.122% | 15,213 | +30.548% |
| 2025-09-22 | 61.02 | 61.52 | 61.02 | 61.48 | +0.458% | 14,382 | +29.083% |
| 2025-09-19 | 61.00 | 61.23 | 60.96 | 61.20 | +0.734% | 24,883 | +29.673% |
| 2025-09-18 | 60.40 | 60.94 | 60.40 | 60.75 | +1.366% | 15,709 | +30.625% |
| 2025-09-17 | 59.93 | 60.09 | 59.53 | 59.94 | +0.075% | 22,745 | +32.409% |
| 2025-09-16 | 59.96 | 59.96 | 59.73 | 59.89 | +0.044% | 30,491 | +32.508% |
| 2025-09-15 | 59.54 | 59.86 | 59.54 | 59.86 | +0.951% | 20,985 | +32.567% |
| 2025-09-12 | 59.74 | 59.74 | 59.30 | 59.30 | -0.560% | 18,117 | +33.828% |
| 2025-09-11 | 59.86 | 59.86 | 59.55 | 59.63 | +0.158% | 9,132 | +33.078% |
| 2025-09-10 | 60.00 | 60.02 | 59.42 | 59.54 | +1.114% | 12,573 | +33.289% |
| 2025-09-09 | 58.72 | 58.88 | 58.54 | 58.88 | +0.633% | 10,355 | +34.773% |
| 2025-09-08 | 58.33 | 58.60 | 58.33 | 58.51 | +0.528% | 12,578 | +35.627% |
| 2025-09-05 | 58.43 | 58.43 | 57.72 | 58.21 | +0.124% | 4,856 | +36.343% |
| 2025-09-04 | 57.60 | 58.13 | 57.48 | 58.13 | +0.380% | 8,353 | +36.512% |
| 2025-09-03 | 57.94 | 58.19 | 57.64 | 57.91 | +0.214% | 13,091 | +37.031% |
| 2025-09-02 | 57.24 | 57.82 | 57.17 | 57.79 | -0.679% | 12,594 | +37.325% |
| 2025-08-29 | 58.55 | 58.55 | 58.10 | 58.19 | -0.998% | 10,748 | +36.392% |
| 2025-08-28 | 58.42 | 58.80 | 58.42 | 58.77 | +0.905% | 14,631 | +35.031% |
| 2025-08-27 | 57.97 | 58.24 | 57.97 | 58.24 | +0.370% | 5,456 | +36.253% |
| 2025-08-26 | 57.90 | 58.03 | 57.84 | 58.03 | +0.276% | 7,705 | +36.757% |
| 2025-08-25 | 58.14 | 58.16 | 57.85 | 57.87 | -0.695% | 11,323 | +37.135% |
| 2025-08-22 | 57.38 | 58.38 | 57.38 | 58.27 | +1.732% | 12,470 | +36.182% |
| 2025-08-21 | 57.31 | 57.37 | 57.20 | 57.28 | -0.362% | 6,007 | +38.540% |
| 2025-08-20 | 57.46 | 57.51 | 56.68 | 57.49 | -0.053% | 14,491 | +38.039% |
| 2025-08-19 | 58.54 | 58.54 | 57.52 | 57.52 | -1.658% | 11,418 | +37.966% |
| 2025-08-18 | 58.50 | 58.50 | 58.31 | 58.49 | -0.168% | 7,925 | +35.678% |
| 2025-08-15 | 58.50 | 58.71 | 58.42 | 58.59 | +0.412% | 15,543 | +35.450% |
| 2025-08-14 | 58.20 | 58.36 | 58.12 | 58.35 | -0.130% | 11,142 | +36.008% |
| 2025-08-13 | 58.28 | 58.43 | 58.28 | 58.43 | +0.753% | 12,329 | +35.831% |
| 2025-08-12 | 57.42 | 57.99 | 57.37 | 57.99 | +1.632% | 10,635 | +36.853% |
| 2025-08-11 | 57.38 | 57.68 | 57.06 | 57.06 | -0.737% | 13,119 | +39.086% |
| 2025-08-08 | 57.43 | 57.54 | 57.27 | 57.48 | +0.482% | 9,799 | +38.061% |
| 2025-08-07 | 57.80 | 57.90 | 56.88 | 57.21 | -0.750% | 12,167 | +38.726% |
| 2025-08-06 | 57.37 | 57.64 | 57.22 | 57.64 | +0.468% | 10,019 | +37.686% |
| 2025-08-05 | 57.79 | 57.89 | 57.36 | 57.37 | -0.209% | 8,225 | +38.330% |
| 2025-08-04 | 57.13 | 57.49 | 57.13 | 57.49 | +1.528% | 7,234 | +38.041% |
| 2025-08-01 | 57.02 | 57.11 | 56.40 | 56.62 | -2.033% | 26,673 | +40.151% |
| 2025-07-31 | 58.81 | 58.81 | 57.68 | 57.80 | -0.773% | 13,418 | +37.301% |
| 2025-07-30 | 58.39 | 58.52 | 58.02 | 58.25 | -0.337% | 7,469 | +36.240% |
| 2025-07-29 | 58.77 | 58.77 | 58.39 | 58.45 | -0.364% | 61,852 | +35.781% |
| 2025-07-28 | 58.65 | 58.87 | 58.59 | 58.66 | +0.237% | 26,620 | +35.287% |
| 2025-07-25 | 58.25 | 58.63 | 58.25 | 58.52 | +0.381% | 6,501 | +35.607% |
| 2025-07-24 | 58.44 | 58.44 | 58.22 | 58.30 | +0.155% | 38,599 | +36.123% |
| 2025-07-23 | 58.00 | 58.22 | 57.80 | 58.21 | +0.304% | 14,008 | +36.334% |
| 2025-07-22 | 57.77 | 58.06 | 57.77 | 58.03 | -0.264% | 8,800 | +36.748% |
| 2025-07-21 | 58.02 | 58.46 | 58.02 | 58.19 | +0.353% | 6,567 | +36.387% |
| 2025-07-18 | 58.11 | 58.11 | 57.93 | 57.98 | -0.288% | 10,348 | +36.868% |
| 2025-07-17 | 57.69 | 58.18 | 57.69 | 58.15 | +0.693% | 8,841 | +36.475% |
| 2025-07-16 | 57.48 | 57.75 | 57.19 | 57.75 | +0.470% | 9,832 | +37.420% |
| 2025-07-15 | 57.98 | 57.98 | 57.45 | 57.48 | -0.120% | 7,840 | +38.065% |
| 2025-07-14 | 57.02 | 57.65 | 57.02 | 57.55 | +0.681% | 6,855 | +37.899% |
| 2025-07-11 | 57.51 | 57.51 | 57.12 | 57.16 | -0.866% | 9,675 | +38.838% |
| 2025-07-10 | 58.16 | 58.16 | 57.60 | 57.66 | -0.809% | 10,045 | +37.636% |
| 2025-07-09 | 57.92 | 58.13 | 57.80 | 58.13 | +0.817% | 16,135 | +36.522% |
| 2025-07-08 | 57.66 | 57.66 | 57.54 | 57.66 | +0.276% | 12,901 | +37.637% |
| 2025-07-07 | 57.77 | 57.77 | 57.32 | 57.50 | -0.682% | 16,243 | +38.017% |
| 2025-07-03 | 57.63 | 58.04 | 57.63 | 57.90 | +1.109% | 9,647 | +37.076% |
| 2025-07-02 | 56.78 | 57.27 | 56.76 | 57.26 | +0.714% | 13,157 | +38.596% |
| 2025-07-01 | 57.09 | 57.11 | 56.62 | 56.85 | -0.882% | 18,018 | +39.586% |
| 2025-06-30 | 57.32 | 57.37 | 57.10 | 57.36 | +1.057% | 17,955 | +38.354% |
| 2025-06-27 | 56.99 | 57.18 | 56.55 | 56.76 | +0.053% | 8,886 | +39.817% |
| 2025-06-26 | 56.52 | 56.78 | 56.37 | 56.73 | +0.656% | 11,364 | +39.891% |
| 2025-06-25 | 56.56 | 56.72 | 56.33 | 56.36 | +0.089% | 11,000 | +40.809% |
| 2025-06-24 | 55.94 | 56.43 | 55.88 | 56.31 | +1.771% | 36,667 | +40.934% |
| 2025-06-23 | 54.76 | 55.34 | 54.57 | 55.33 | +1.078% | 8,240 | +43.430% |
| 2025-06-20 | 55.50 | 55.50 | 54.67 | 54.74 | -0.610% | 20,975 | +44.976% |
| 2025-06-18 | 55.33 | 55.56 | 55.01 | 55.08 | -0.387% | 13,006 | +44.092% |
| 2025-06-17 | 55.43 | 55.76 | 55.22 | 55.29 | -0.683% | 17,870 | +43.534% |
| 2025-06-16 | 55.29 | 55.80 | 55.29 | 55.67 | +1.421% | 13,039 | +42.554% |
| 2025-06-13 | 54.98 | 55.35 | 54.77 | 54.89 | -1.099% | 21,265 | +44.580% |
| 2025-06-12 | 55.24 | 55.70 | 55.24 | 55.50 | +0.398% | 16,827 | +42.991% |
| 2025-06-11 | 55.64 | 55.84 | 55.16 | 55.28 | -0.504% | 30,321 | +43.560% |
| 2025-06-10 | 55.37 | 55.68 | 55.13 | 55.56 | +0.434% | 16,104 | +42.837% |
| 2025-06-09 | 55.21 | 55.48 | 55.21 | 55.32 | +0.345% | 13,269 | +43.456% |
| 2025-06-06 | 55.02 | 55.24 | 54.99 | 55.13 | +1.323% | 10,555 | +43.951% |
| 2025-06-05 | 54.73 | 55.14 | 54.32 | 54.41 | -0.257% | 38,390 | +45.856% |
| 2025-06-04 | 54.42 | 54.65 | 54.39 | 54.55 | +0.257% | 9,988 | +45.481% |
| 2025-06-03 | 53.89 | 54.46 | 53.89 | 54.41 | +0.897% | 19,431 | +45.856% |
| 2025-06-02 | 53.47 | 53.99 | 53.22 | 53.93 | +0.628% | 16,443 | +47.163% |
| 2025-05-30 | 53.44 | 53.76 | 52.88 | 53.59 | -0.112% | 22,046 | +48.087% |
| 2025-05-29 | 54.29 | 54.29 | 53.50 | 53.65 | -0.279% | 13,396 | +47.922% |
| 2025-05-28 | 54.05 | 54.05 | 53.79 | 53.80 | -0.407% | 10,131 | +47.509% |
| 2025-05-27 | 53.68 | 54.10 | 53.66 | 54.02 | +2.040% | 14,542 | +46.909% |
| 2025-05-23 | 52.58 | 53.22 | 52.58 | 52.94 | -0.954% | 18,546 | +49.906% |
| 2025-05-22 | 53.52 | 53.83 | 53.38 | 53.45 | +0.263% | 15,341 | +48.475% |
| 2025-05-21 | 53.73 | 54.27 | 53.18 | 53.31 | -1.642% | 22,403 | +48.865% |
| 2025-05-20 | 54.07 | 54.21 | 53.96 | 54.20 | -0.111% | 19,911 | +46.421% |
| 2025-05-19 | 53.67 | 54.36 | 53.67 | 54.26 | -0.128% | 13,610 | +46.258% |
| 2025-05-16 | 54.21 | 54.34 | 54.10 | 54.33 | +0.873% | 8,254 | +46.070% |
| 2025-05-15 | 53.70 | 54.00 | 53.59 | 53.86 | -0.363% | 12,781 | +47.345% |
| 2025-05-14 | 54.04 | 54.20 | 53.79 | 54.06 | +0.383% | 15,341 | +46.810% |
| 2025-05-13 | 53.20 | 54.09 | 53.20 | 53.85 | +1.260% | 60,066 | +47.372% |
| 2025-05-12 | 53.02 | 53.18 | 52.55 | 53.18 | +3.928% | 24,168 | +49.229% |
| 2025-05-09 | 51.50 | 51.61 | 51.02 | 51.17 | -0.292% | 25,497 | +55.091% |
| 2025-05-08 | 51.28 | 51.74 | 51.06 | 51.32 | +0.746% | 13,720 | +54.638% |
| 2025-05-07 | 50.70 | 51.06 | 50.47 | 50.94 | +0.612% | 18,046 | +55.791% |
| 2025-05-06 | 50.58 | 50.94 | 50.43 | 50.63 | -1.441% | 15,576 | +56.745% |
| 2025-05-05 | 51.02 | 51.73 | 51.02 | 51.37 | -0.233% | 61,041 | +54.487% |
| 2025-05-02 | 51.10 | 51.67 | 51.10 | 51.49 | +1.880% | 40,681 | +54.127% |
| 2025-05-01 | 51.03 | 51.20 | 50.52 | 50.54 | +0.357% | 19,046 | +57.024% |
| 2025-04-30 | 49.29 | 50.39 | 49.15 | 50.36 | +0.349% | 39,128 | +57.585% |
| 2025-04-29 | 49.68 | 50.30 | 49.68 | 50.19 | +0.571% | 28,912 | +58.135% |
| 2025-04-28 | 49.89 | 50.06 | 49.29 | 49.90 | +0.201% | 18,310 | +59.038% |
| 2025-04-25 | 49.21 | 49.85 | 49.11 | 49.80 | +1.281% | 32,110 | +59.357% |
| 2025-04-24 | 47.85 | 49.19 | 47.85 | 49.17 | +3.581% | 38,376 | +61.399% |
| 2025-04-23 | 47.83 | 48.40 | 47.31 | 47.47 | +2.527% | 29,871 | +67.179% |
| 2025-04-22 | 45.60 | 46.57 | 45.58 | 46.30 | +2.798% | 41,236 | +71.404% |
| 2025-04-21 | 45.49 | 45.69 | 44.56 | 45.04 | -2.218% | 23,291 | +76.199% |
| 2025-04-17 | 46.29 | 46.43 | 45.94 | 46.06 | -0.040% | 86,032 | +72.291% |
| 2025-04-16 | 46.41 | 46.90 | 45.49 | 46.08 | -2.600% | 29,369 | +72.222% |
| 2025-04-15 | 47.09 | 47.63 | 47.09 | 47.31 | +0.531% | 29,550 | +67.745% |
| 2025-04-14 | 47.77 | 47.77 | 46.70 | 47.06 | 0.000% | 29,350 | +68.636% |