TEK
iShares Technology Opportunities Active ETF
stockNYSEETF
At CloseOct 2, 2026 9:54:03 AM EDT
41.62USD0.000%(+41.62)786
40.42Bid43.11Ask2.69SpreadTEK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.79 | 41.79 | 41.52 | 41.69 | +2.382% | 1,287 | 0.000% |
| 2026-10-01 | 40.63 | 40.72 | 40.54 | 40.72 | +0.419% | 2,428 | +2.382% |
| 2026-09-30 | 40.62 | 40.64 | 40.48 | 40.55 | +0.198% | 1,447 | +2.811% |
| 2026-09-29 | 40.58 | 40.58 | 40.28 | 40.47 | +0.772% | 3,240 | +3.015% |
| 2026-09-28 | 40.30 | 40.30 | 39.87 | 40.16 | -1.147% | 4,365 | +3.810% |
| 2026-09-25 | 40.71 | 40.78 | 40.63 | 40.63 | +0.634% | 1,425 | +2.619% |
| 2026-09-24 | 39.93 | 40.37 | 39.93 | 40.37 | -0.025% | 2,542 | +3.270% |
| 2026-09-23 | 40.49 | 40.60 | 40.23 | 40.38 | -1.344% | 2,072 | +3.244% |
| 2026-09-22 | 40.93 | 40.93 | 40.93 | 40.93 | +0.987% | 298 | +1.857% |
| 2026-09-21 | 39.75 | 40.53 | 39.75 | 40.53 | +3.366% | 2,699 | +2.862% |
| 2026-09-18 | 38.83 | 39.21 | 38.83 | 39.21 | +1.372% | 914 | +6.325% |
| 2026-09-17 | 38.61 | 38.75 | 38.60 | 38.68 | +2.439% | 2,640 | +7.783% |
| 2026-09-16 | 37.76 | 37.76 | 37.76 | 37.76 | +0.810% | 214 | +10.413% |
| 2026-09-15 | 37.77 | 37.77 | 37.44 | 37.46 | -0.596% | 3,598 | +11.307% |
| 2026-09-14 | 37.39 | 37.80 | 37.23 | 37.68 | -2.800% | 2,062 | +10.644% |
| 2026-09-11 | 38.95 | 38.95 | 38.77 | 38.77 | +0.982% | 2,161 | +7.545% |
| 2026-09-10 | 38.50 | 38.51 | 38.39 | 38.39 | -2.093% | 1,142 | +8.602% |
| 2026-09-09 | 39.19 | 39.21 | 39.19 | 39.21 | -0.182% | 6,021 | +6.328% |
| 2026-09-08 | 39.46 | 39.47 | 39.28 | 39.28 | +1.192% | 3,004 | +6.135% |
| 2026-09-04 | 38.68 | 38.83 | 38.62 | 38.82 | +1.427% | 2,782 | +7.400% |
| 2026-09-03 | 38.25 | 38.34 | 38.25 | 38.27 | +1.349% | 1,226 | +8.933% |
| 2026-09-02 | 37.77 | 37.79 | 37.67 | 37.76 | -0.312% | 1,964 | +10.403% |
| 2026-09-01 | 38.12 | 38.12 | 37.85 | 37.88 | -1.510% | 11,982 | +10.058% |
| 2026-08-31 | 38.49 | 38.49 | 38.26 | 38.46 | +0.028% | 2,846 | +8.397% |
| 2026-08-28 | 39.07 | 39.07 | 38.45 | 38.45 | -1.279% | 2,974 | +8.427% |
| 2026-08-27 | 38.80 | 38.95 | 38.80 | 38.95 | +2.549% | 2,228 | +7.040% |
| 2026-08-26 | 37.81 | 38.04 | 37.80 | 37.98 | +0.570% | 2,616 | +9.768% |
| 2026-08-25 | 37.75 | 37.87 | 37.70 | 37.76 | +1.366% | 1,245 | +10.394% |
| 2026-08-24 | 37.72 | 37.72 | 37.11 | 37.26 | -2.356% | 8,604 | +11.902% |
| 2026-08-21 | 38.49 | 38.49 | 37.93 | 38.16 | +0.263% | 2,683 | +9.265% |
| 2026-08-20 | 38.22 | 38.24 | 37.94 | 38.05 | +0.151% | 4,614 | +9.552% |
| 2026-08-19 | 38.16 | 38.16 | 37.97 | 38.00 | -1.655% | 3,025 | +9.717% |
| 2026-08-18 | 38.67 | 38.67 | 38.51 | 38.64 | -3.687% | 2,710 | +7.901% |
| 2026-08-17 | 40.00 | 40.48 | 40.00 | 40.12 | +1.346% | 8,465 | +3.923% |
| 2026-08-14 | 39.96 | 39.96 | 39.46 | 39.58 | -0.470% | 3,744 | +5.322% |
| 2026-08-13 | 39.77 | 39.88 | 39.72 | 39.77 | +0.710% | 2,959 | +4.827% |
| 2026-08-12 | 39.50 | 39.61 | 39.47 | 39.49 | +2.720% | 5,187 | +5.571% |
| 2026-08-11 | 38.69 | 38.69 | 38.29 | 38.44 | +0.145% | 4,188 | +8.443% |
| 2026-08-10 | 38.54 | 38.54 | 38.39 | 38.39 | -0.535% | 3,529 | +8.600% |
| 2026-08-07 | 38.56 | 38.60 | 38.55 | 38.60 | +1.289% | 1,794 | +8.019% |
| 2026-08-06 | 38.19 | 38.19 | 38.10 | 38.10 | -0.924% | 835 | +9.411% |
| 2026-08-05 | 38.70 | 38.97 | 38.46 | 38.46 | -1.360% | 7,350 | +8.400% |
| 2026-08-04 | 38.43 | 39.07 | 38.43 | 38.99 | +5.039% | 8,609 | +6.925% |
| 2026-08-03 | 36.06 | 37.15 | 36.06 | 37.12 | +1.884% | 5,374 | +12.314% |
| 2026-07-31 | 36.60 | 36.64 | 35.94 | 36.43 | +1.292% | 1,613 | +14.429% |
| 2026-07-30 | 35.74 | 36.04 | 35.74 | 35.97 | +7.432% | 1,759 | +15.907% |
| 2026-07-29 | 34.00 | 34.85 | 33.48 | 33.48 | -4.120% | 4,151 | +24.522% |
| 2026-07-28 | 34.50 | 35.05 | 34.22 | 34.92 | -3.163% | 6,954 | +19.392% |
| 2026-07-27 | 37.09 | 37.09 | 35.59 | 36.06 | -1.666% | 3,054 | +15.615% |
| 2026-07-24 | 37.45 | 37.45 | 36.51 | 36.67 | -3.398% | 5,251 | +13.690% |
| 2026-07-23 | 37.98 | 38.15 | 37.65 | 37.96 | -1.146% | 3,951 | +9.826% |
| 2026-07-22 | 38.09 | 38.65 | 38.09 | 38.40 | -0.441% | 8,660 | +8.568% |
| 2026-07-21 | 38.03 | 38.57 | 37.97 | 38.57 | +4.341% | 5,605 | +8.089% |
| 2026-07-20 | 37.24 | 37.45 | 36.97 | 36.97 | +0.235% | 5,806 | +12.781% |
| 2026-07-17 | 36.04 | 37.38 | 35.68 | 36.88 | -1.604% | 24,139 | +13.046% |
| 2026-07-16 | 37.53 | 38.01 | 37.40 | 37.48 | -3.597% | 3,016 | +11.233% |
| 2026-07-15 | 39.50 | 39.50 | 38.02 | 38.88 | -1.272% | 10,933 | +7.232% |
| 2026-07-14 | 39.10 | 39.49 | 39.10 | 39.38 | +2.818% | 3,386 | +5.868% |
| 2026-07-13 | 38.81 | 38.81 | 38.16 | 38.30 | -4.310% | 6,750 | +8.851% |
| 2026-07-10 | 39.61 | 40.13 | 39.61 | 40.02 | -0.539% | 14,821 | +4.160% |
| 2026-07-09 | 40.04 | 40.34 | 40.04 | 40.24 | +2.695% | 2,117 | +3.598% |
| 2026-07-08 | 38.18 | 39.19 | 38.18 | 39.19 | +1.343% | 1,343 | +6.390% |
| 2026-07-07 | 38.94 | 39.09 | 38.38 | 38.67 | -4.341% | 4,157 | +7.819% |
| 2026-07-06 | 40.48 | 40.80 | 40.42 | 40.42 | +3.042% | 2,634 | +3.139% |
| 2026-07-02 | 41.08 | 41.08 | 39.04 | 39.23 | -3.775% | 5,748 | +6.276% |
| 2026-07-01 | 41.10 | 41.42 | 40.77 | 40.77 | -4.347% | 3,302 | +2.264% |
| 2026-06-30 | 41.76 | 42.65 | 41.76 | 42.62 | +3.286% | 4,869 | -2.181% |
| 2026-06-29 | 39.90 | 41.26 | 39.88 | 41.26 | +2.281% | 2,037 | +1.034% |
| 2026-06-26 | 39.95 | 40.47 | 39.91 | 40.34 | -2.087% | 3,402 | +3.339% |
| 2026-06-25 | 42.24 | 42.24 | 40.96 | 41.20 | +1.785% | 4,159 | +1.181% |
| 2026-06-24 | 40.82 | 40.85 | 40.00 | 40.48 | -0.270% | 3,490 | +2.988% |
| 2026-06-23 | 40.61 | 41.20 | 40.59 | 40.59 | -6.108% | 3,692 | +2.710% |
| 2026-06-22 | 43.85 | 43.85 | 43.13 | 43.23 | +0.049% | 4,182 | -3.563% |
| 2026-06-18 | 42.86 | 43.21 | 42.78 | 43.21 | +4.609% | 7,963 | -3.516% |
| 2026-06-17 | 41.92 | 42.11 | 41.31 | 41.31 | +0.169% | 1,312 | +0.931% |
| 2026-06-16 | 42.23 | 42.60 | 41.24 | 41.24 | -2.402% | 9,132 | +1.101% |
| 2026-06-15 | 41.79 | 42.26 | 41.74 | 42.25 | +4.800% | 6,383 | -1.327% |
| 2026-06-12 | 40.08 | 40.32 | 40.08 | 40.32 | +0.386% | 343 | +3.409% |
| 2026-06-11 | 38.70 | 40.18 | 38.70 | 40.16 | +5.602% | 5,453 | +3.809% |
| 2026-06-10 | 38.37 | 39.04 | 38.00 | 38.03 | -2.527% | 6,792 | +9.624% |
| 2026-06-09 | 39.63 | 39.71 | 37.89 | 39.02 | -1.646% | 6,917 | +6.854% |
| 2026-06-08 | 40.01 | 40.13 | 39.43 | 39.67 | +2.968% | 9,844 | +5.095% |
| 2026-06-05 | 40.50 | 40.50 | 38.36 | 38.53 | -8.195% | 6,121 | +8.214% |
| 2026-06-04 | 40.92 | 42.24 | 40.92 | 41.96 | -1.991% | 3,280 | -0.654% |
| 2026-06-03 | 42.88 | 42.88 | 42.56 | 42.82 | -0.663% | 2,154 | -2.633% |
| 2026-06-02 | 42.61 | 43.10 | 42.61 | 43.10 | +0.969% | 4,852 | -3.278% |
| 2026-06-01 | 41.86 | 42.80 | 41.81 | 42.69 | +2.883% | 4,170 | -2.341% |
| 2026-05-29 | 41.72 | 41.74 | 41.27 | 41.49 | +0.217% | 15,548 | +0.474% |
| 2026-05-28 | 40.55 | 41.55 | 40.55 | 41.40 | +1.566% | 3,584 | +0.692% |
| 2026-05-27 | 40.83 | 40.83 | 40.50 | 40.76 | -0.575% | 5,026 | +2.270% |
| 2026-05-26 | 40.64 | 41.03 | 40.64 | 41.00 | +3.876% | 3,797 | +1.681% |
| 2026-05-22 | 39.85 | 39.85 | 39.47 | 39.47 | -0.039% | 5,958 | +5.622% |
| 2026-05-21 | 39.16 | 39.64 | 39.08 | 39.49 | +1.652% | 3,560 | +5.581% |
| 2026-05-20 | 38.34 | 38.93 | 38.34 | 38.84 | +2.626% | 2,212 | +7.325% |
| 2026-05-19 | 37.74 | 38.08 | 37.23 | 37.85 | -1.191% | 4,809 | +10.143% |
| 2026-05-18 | 39.28 | 39.28 | 37.96 | 38.31 | -2.053% | 2,727 | +8.831% |
| 2026-05-15 | 38.75 | 39.22 | 38.65 | 39.11 | -2.660% | 3,830 | +6.597% |
| 2026-05-14 | 39.75 | 40.18 | 39.75 | 40.18 | +1.073% | 7,323 | +3.761% |
| 2026-05-13 | 39.59 | 39.89 | 39.50 | 39.75 | +2.311% | 3,831 | +4.874% |
| 2026-05-12 | 39.06 | 39.06 | 38.03 | 38.85 | -2.208% | 10,740 | +7.298% |
| 2026-05-11 | 39.37 | 39.90 | 39.35 | 39.73 | +1.477% | 2,135 | +4.929% |
| 2026-05-08 | 38.41 | 39.15 | 38.21 | 39.15 | +3.601% | 2,325 | +6.479% |
| 2026-05-07 | 38.05 | 38.39 | 37.75 | 37.79 | -0.995% | 3,465 | +10.313% |
| 2026-05-06 | 37.81 | 38.17 | 37.81 | 38.17 | +3.462% | 3,805 | +9.215% |
| 2026-05-05 | 36.53 | 37.00 | 36.53 | 36.90 | +2.560% | 9,759 | +12.996% |
| 2026-05-04 | 36.10 | 36.21 | 35.69 | 35.97 | +0.244% | 5,168 | +15.889% |
| 2026-05-01 | 35.71 | 36.00 | 35.71 | 35.89 | +1.003% | 8,917 | +16.172% |
| 2026-04-30 | 35.30 | 35.53 | 34.75 | 35.53 | +2.157% | 5,312 | +17.337% |
| 2026-04-29 | 34.61 | 34.90 | 34.56 | 34.78 | +0.220% | 5,602 | +19.868% |
| 2026-04-28 | 34.35 | 34.70 | 34.33 | 34.70 | -2.465% | 3,331 | +20.132% |
| 2026-04-27 | 35.32 | 35.58 | 35.32 | 35.58 | +0.114% | 1,322 | +17.170% |
| 2026-04-24 | 35.03 | 35.62 | 35.03 | 35.54 | +3.474% | 8,230 | +17.304% |
| 2026-04-23 | 34.66 | 34.75 | 33.95 | 34.35 | -1.243% | 12,976 | +21.380% |
| 2026-04-22 | 34.44 | 34.78 | 34.44 | 34.78 | +3.180% | 1,128 | +19.871% |
| 2026-04-21 | 34.08 | 34.11 | 33.71 | 33.71 | -0.511% | 12,879 | +23.683% |
| 2026-04-20 | 33.89 | 33.92 | 33.72 | 33.88 | -0.482% | 7,253 | +23.051% |
| 2026-04-17 | 33.93 | 34.06 | 33.85 | 34.04 | +1.710% | 2,030 | +22.458% |
| 2026-04-16 | 33.15 | 33.49 | 33.15 | 33.47 | +0.960% | 8,110 | +24.552% |
| 2026-04-15 | 32.87 | 33.15 | 32.79 | 33.15 | +1.035% | 4,435 | +25.747% |
| 2026-04-14 | 32.48 | 32.81 | 32.48 | 32.81 | +2.421% | 5,198 | +27.049% |
| 2026-04-13 | 31.31 | 32.04 | 31.31 | 32.04 | +1.697% | 7,269 | +30.124% |
| 2026-04-10 | 31.35 | 31.62 | 31.35 | 31.50 | +1.022% | 1,462 | +32.332% |
| 2026-04-09 | 30.97 | 31.19 | 30.88 | 31.19 | +0.506% | 5,235 | +33.685% |
| 2026-04-08 | 31.11 | 31.11 | 30.76 | 31.03 | +5.667% | 10,936 | +34.362% |
| 2026-04-07 | 28.73 | 29.37 | 28.73 | 29.36 | +1.246% | 16,119 | +41.977% |
| 2026-04-06 | 29.07 | 29.07 | 28.90 | 29.00 | +0.648% | 4,560 | +43.746% |
| 2026-04-02 | 27.84 | 28.82 | 27.84 | 28.82 | -0.226% | 3,935 | +44.678% |
| 2026-04-01 | 28.63 | 29.14 | 28.63 | 28.88 | +2.579% | 3,061 | +44.351% |
| 2026-03-31 | 27.15 | 28.16 | 27.15 | 28.16 | +5.010% | 2,658 | +48.073% |
| 2026-03-30 | 27.81 | 27.81 | 26.72 | 26.81 | -2.500% | 6,040 | +55.492% |
| 2026-03-27 | 27.83 | 27.89 | 27.46 | 27.50 | -1.666% | 9,755 | +51.604% |
| 2026-03-26 | 28.40 | 28.40 | 27.96 | 27.96 | -4.445% | 2,167 | +49.079% |
| 2026-03-25 | 29.29 | 29.30 | 29.20 | 29.27 | +0.695% | 1,171 | +42.453% |
| 2026-03-24 | 29.07 | 29.07 | 29.06 | 29.06 | -1.395% | 648 | +43.443% |
| 2026-03-23 | 29.32 | 29.64 | 29.14 | 29.48 | +3.041% | 4,941 | +41.442% |
| 2026-03-20 | 29.44 | 29.44 | 28.55 | 28.61 | -3.326% | 5,919 | +45.744% |
| 2026-03-19 | 29.00 | 29.61 | 28.98 | 29.59 | +0.574% | 28,803 | +40.896% |
| 2026-03-18 | 29.62 | 29.73 | 29.42 | 29.42 | -0.671% | 2,964 | +41.706% |
| 2026-03-17 | 29.72 | 29.72 | 29.54 | 29.62 | +0.097% | 7,428 | +40.756% |
| 2026-03-16 | 29.65 | 29.65 | 29.51 | 29.59 | +2.636% | 2,618 | +40.892% |
| 2026-03-13 | 29.44 | 29.60 | 28.83 | 28.83 | -0.955% | 6,435 | +44.606% |
| 2026-03-12 | 29.16 | 29.38 | 29.11 | 29.11 | -2.698% | 6,526 | +43.225% |
| 2026-03-11 | 29.82 | 29.92 | 29.82 | 29.92 | +0.745% | 931 | +39.361% |
| 2026-03-10 | 30.07 | 30.07 | 29.69 | 29.69 | +0.122% | 1,889 | +40.399% |
| 2026-03-09 | 28.52 | 29.66 | 28.52 | 29.66 | +2.753% | 5,727 | +40.571% |
| 2026-03-06 | 29.08 | 29.31 | 28.86 | 28.86 | -2.400% | 13,714 | +44.440% |
| 2026-03-05 | 29.57 | 29.61 | 29.17 | 29.57 | -0.676% | 8,957 | +40.974% |
| 2026-03-04 | 29.49 | 29.99 | 29.49 | 29.77 | +2.036% | 12,585 | +40.021% |
| 2026-03-03 | 29.05 | 29.39 | 28.80 | 29.18 | -3.618% | 8,268 | +42.872% |
| 2026-03-02 | 29.53 | 30.31 | 29.53 | 30.28 | +0.108% | 3,174 | +37.703% |
| 2026-02-27 | 30.14 | 30.35 | 30.10 | 30.24 | -1.077% | 1,782 | +37.852% |
| 2026-02-26 | 31.07 | 31.07 | 30.18 | 30.57 | -1.919% | 5,857 | +36.367% |
| 2026-02-25 | 31.14 | 31.23 | 31.05 | 31.17 | +1.927% | 1,927 | +33.750% |
| 2026-02-24 | 30.54 | 30.65 | 30.52 | 30.58 | +2.174% | 3,504 | +36.328% |
| 2026-02-23 | 29.98 | 29.99 | 29.76 | 29.93 | -1.754% | 1,575 | +39.292% |
| 2026-02-20 | 30.26 | 30.59 | 30.26 | 30.46 | +0.937% | 1,527 | +36.848% |
| 2026-02-19 | 29.94 | 30.26 | 29.94 | 30.18 | -0.506% | 2,512 | +38.131% |
| 2026-02-18 | 30.14 | 30.50 | 30.14 | 30.34 | +1.071% | 417 | +37.431% |
| 2026-02-17 | 29.91 | 30.27 | 29.56 | 30.01 | -0.127% | 7,187 | +38.902% |
| 2026-02-13 | 29.98 | 30.34 | 29.98 | 30.05 | +0.101% | 3,103 | +38.725% |
| 2026-02-12 | 30.78 | 30.78 | 29.99 | 30.02 | -2.645% | 7,967 | +38.865% |
| 2026-02-11 | 30.96 | 30.96 | 30.66 | 30.84 | +0.776% | 11,507 | +35.193% |
| 2026-02-10 | 30.71 | 30.83 | 30.59 | 30.60 | -0.391% | 3,396 | +36.242% |
| 2026-02-09 | 29.97 | 30.79 | 29.97 | 30.72 | +2.415% | 3,655 | +35.710% |
| 2026-02-06 | 29.52 | 30.00 | 29.40 | 30.00 | +4.804% | 4,954 | +38.987% |
| 2026-02-05 | 28.81 | 29.14 | 28.60 | 28.62 | -1.505% | 9,245 | +45.664% |
| 2026-02-04 | 29.19 | 29.20 | 28.62 | 29.06 | -3.463% | 7,100 | +43.472% |
| 2026-02-03 | 30.47 | 30.47 | 29.72 | 30.10 | -1.752% | 40,591 | +38.504% |
| 2026-02-02 | 30.40 | 30.84 | 30.40 | 30.64 | +0.105% | 2,368 | +36.077% |
| 2026-01-30 | 31.09 | 31.09 | 30.48 | 30.60 | -2.017% | 3,458 | +36.220% |
| 2026-01-29 | 30.92 | 31.24 | 30.47 | 31.23 | -1.297% | 21,091 | +33.472% |
| 2026-01-28 | 31.64 | 31.65 | 31.50 | 31.65 | +1.349% | 1,382 | +31.741% |
| 2026-01-27 | 30.98 | 31.25 | 30.98 | 31.22 | +2.003% | 3,367 | +33.519% |
| 2026-01-26 | 30.41 | 30.71 | 30.41 | 30.61 | +0.454% | 5,569 | +36.193% |
| 2026-01-23 | 30.32 | 30.61 | 30.32 | 30.47 | +0.234% | 1,790 | +36.811% |
| 2026-01-22 | 30.43 | 30.51 | 30.31 | 30.40 | +0.842% | 2,756 | +37.130% |
| 2026-01-21 | 29.97 | 30.24 | 29.83 | 30.15 | +1.167% | 3,373 | +38.285% |
| 2026-01-20 | 30.06 | 30.24 | 29.80 | 29.80 | -3.247% | 9,795 | +39.899% |
| 2026-01-16 | 30.86 | 30.87 | 30.75 | 30.80 | +0.454% | 25,624 | +35.357% |
| 2026-01-15 | 30.97 | 30.97 | 30.66 | 30.66 | +0.806% | 1,152 | +35.972% |
| 2026-01-14 | 30.40 | 30.46 | 30.23 | 30.42 | -1.558% | 1,224 | +37.069% |
| 2026-01-13 | 30.86 | 31.10 | 30.82 | 30.90 | -0.066% | 4,219 | +34.933% |
| 2026-01-12 | 30.55 | 31.02 | 30.55 | 30.92 | +0.786% | 19,113 | +34.844% |
| 2026-01-09 | 30.53 | 30.73 | 30.53 | 30.68 | +1.509% | 1,079 | +35.904% |
| 2026-01-08 | 30.64 | 30.64 | 30.10 | 30.22 | -1.642% | 2,084 | +37.955% |
| 2026-01-07 | 30.86 | 30.86 | 30.72 | 30.72 | -0.028% | 2,627 | +35.690% |
| 2026-01-06 | 30.69 | 30.79 | 30.69 | 30.73 | +0.679% | 2,434 | +35.652% |
| 2026-01-05 | 30.60 | 30.62 | 30.53 | 30.53 | +1.119% | 2,003 | +36.573% |
| 2026-01-02 | 30.16 | 30.24 | 30.16 | 30.19 | +0.621% | 2,185 | +38.101% |
| 2025-12-31 | 30.20 | 30.20 | 30.00 | 30.00 | -0.867% | 300 | +38.959% |
| 2025-12-30 | 30.20 | 30.35 | 30.20 | 30.26 | -0.019% | 2,579 | +37.754% |
| 2025-12-29 | 30.23 | 30.28 | 30.15 | 30.27 | -0.623% | 1,749 | +37.728% |
| 2025-12-26 | 30.41 | 30.53 | 30.41 | 30.46 | +0.395% | 660 | +36.869% |
| 2025-12-24 | 30.29 | 30.34 | 30.29 | 30.34 | +0.288% | 410 | +37.409% |
| 2025-12-23 | 29.99 | 30.30 | 29.99 | 30.25 | +0.693% | 4,969 | +37.804% |
| 2025-12-22 | 30.21 | 30.21 | 30.00 | 30.05 | +0.853% | 3,176 | +38.759% |
| 2025-12-19 | 29.70 | 29.79 | 29.70 | 29.79 | +2.183% | 3,413 | +39.942% |
| 2025-12-18 | 29.23 | 29.29 | 29.01 | 29.15 | +2.058% | 6,371 | +42.997% |
| 2025-12-17 | 29.41 | 29.41 | 28.57 | 28.57 | -2.955% | 3,062 | +45.940% |
| 2025-12-16 | 29.16 | 29.44 | 29.16 | 29.44 | -1.204% | 1,249 | +41.627% |
| 2025-12-15 | 30.10 | 30.10 | 29.79 | 29.80 | -1.112% | 6,673 | +39.922% |
| 2025-12-12 | 30.57 | 30.57 | 30.06 | 30.13 | -3.700% | 7,484 | +38.366% |
| 2025-12-11 | 30.93 | 31.31 | 30.74 | 31.29 | -0.842% | 10,340 | +33.247% |
| 2025-12-10 | 31.31 | 31.55 | 31.18 | 31.55 | +0.281% | 2,828 | +32.125% |
| 2025-12-09 | 31.31 | 31.53 | 31.29 | 31.46 | +0.433% | 1,658 | +32.496% |
| 2025-12-08 | 31.25 | 31.38 | 31.25 | 31.33 | +0.557% | 2,198 | +33.070% |
| 2025-12-05 | 31.25 | 31.33 | 31.07 | 31.16 | +0.726% | 5,065 | +33.812% |
| 2025-12-04 | 30.81 | 30.95 | 30.80 | 30.93 | +0.017% | 2,401 | +34.784% |
| 2025-12-03 | 30.68 | 30.96 | 30.67 | 30.93 | +0.476% | 3,507 | +34.807% |
| 2025-12-02 | 31.04 | 31.04 | 30.76 | 30.78 | +0.875% | 951 | +35.449% |
| 2025-12-01 | 30.39 | 30.68 | 30.35 | 30.51 | -0.774% | 6,109 | +36.634% |
| 2025-11-28 | 30.68 | 30.75 | 30.60 | 30.75 | +0.622% | 6,907 | +35.577% |
| 2025-11-26 | 30.42 | 30.62 | 30.42 | 30.56 | +1.634% | 2,027 | +36.420% |
| 2025-11-25 | 29.70 | 30.13 | 29.20 | 30.07 | +0.065% | 4,230 | +38.649% |
| 2025-11-24 | 29.57 | 30.05 | 29.57 | 30.05 | +3.713% | 1,734 | +38.739% |
| 2025-11-21 | 29.00 | 29.38 | 28.38 | 28.97 | -0.810% | 10,739 | +43.891% |
| 2025-11-20 | 30.90 | 30.90 | 29.20 | 29.21 | -2.946% | 4,967 | +42.725% |
| 2025-11-19 | 29.81 | 30.41 | 29.81 | 30.10 | +0.991% | 4,799 | +38.521% |
| 2025-11-18 | 29.93 | 30.00 | 29.53 | 29.80 | -1.447% | 5,122 | +39.894% |
| 2025-11-17 | 30.34 | 30.59 | 30.07 | 30.24 | -1.225% | 4,179 | +37.869% |
| 2025-11-14 | 29.71 | 30.80 | 29.71 | 30.61 | +0.293% | 3,812 | +36.180% |
| 2025-11-13 | 30.94 | 30.94 | 30.34 | 30.52 | -3.151% | 6,059 | +36.579% |
| 2025-11-12 | 31.72 | 31.72 | 31.41 | 31.52 | -0.506% | 3,285 | +32.275% |
| 2025-11-11 | 31.84 | 31.84 | 31.43 | 31.68 | -1.102% | 4,496 | +31.605% |
| 2025-11-10 | 31.89 | 32.03 | 31.89 | 32.03 | +2.952% | 2,265 | +30.155% |
| 2025-11-07 | 30.67 | 31.11 | 30.64 | 31.11 | -0.801% | 1,827 | +33.997% |
| 2025-11-06 | 31.30 | 31.49 | 31.25 | 31.36 | -2.395% | 4,668 | +32.924% |
| 2025-11-05 | 31.90 | 32.37 | 31.90 | 32.13 | +0.144% | 18,180 | +29.740% |
| 2025-11-04 | 32.76 | 32.76 | 32.09 | 32.09 | -3.103% | 3,929 | +29.928% |
| 2025-11-03 | 33.38 | 33.38 | 33.11 | 33.11 | +0.093% | 3,696 | +25.897% |
| 2025-10-31 | 33.50 | 33.50 | 33.08 | 33.08 | +0.193% | 4,730 | +26.013% |
| 2025-10-30 | 33.51 | 33.51 | 32.97 | 33.02 | -2.192% | 13,976 | +26.257% |
| 2025-10-29 | 33.74 | 33.82 | 33.51 | 33.76 | +1.546% | 5,233 | +23.489% |
| 2025-10-28 | 33.12 | 33.33 | 32.98 | 33.25 | +1.322% | 3,626 | +25.399% |
| 2025-10-27 | 32.62 | 32.81 | 32.62 | 32.81 | +2.142% | 4,952 | +27.056% |
| 2025-10-24 | 32.10 | 32.17 | 32.04 | 32.12 | +1.624% | 1,150 | +29.778% |
| 2025-10-23 | 31.52 | 31.70 | 31.46 | 31.61 | +1.500% | 12,502 | +31.885% |
| 2025-10-22 | 31.40 | 31.40 | 30.81 | 31.14 | -1.391% | 7,402 | +33.863% |
| 2025-10-21 | 31.60 | 31.63 | 31.51 | 31.58 | -0.375% | 5,086 | +32.001% |
| 2025-10-20 | 31.61 | 31.79 | 31.55 | 31.70 | +1.134% | 4,636 | +31.505% |
| 2025-10-17 | 31.09 | 31.35 | 31.02 | 31.35 | -0.188% | 802 | +32.996% |
| 2025-10-16 | 31.68 | 31.71 | 31.38 | 31.41 | +0.193% | 2,933 | +32.747% |
| 2025-10-15 | 31.46 | 31.64 | 31.12 | 31.35 | +1.015% | 1,701 | +33.002% |
| 2025-10-14 | 31.23 | 31.35 | 31.03 | 31.03 | -2.043% | 2,034 | +34.353% |
| 2025-10-13 | 31.51 | 31.68 | 31.35 | 31.68 | +2.990% | 2,060 | +31.608% |
| 2025-10-10 | 32.14 | 32.14 | 30.76 | 30.76 | -4.122% | 4,340 | +35.543% |
| 2025-10-09 | 32.10 | 32.16 | 31.98 | 32.08 | +0.215% | 2,137 | +29.956% |
| 2025-10-08 | 31.67 | 32.01 | 31.67 | 32.01 | +1.808% | 2,995 | +30.236% |
| 2025-10-07 | 31.29 | 31.48 | 31.29 | 31.44 | -0.957% | 3,332 | +32.591% |
| 2025-10-06 | 31.80 | 31.92 | 31.75 | 31.75 | +1.393% | 9,429 | +31.322% |
| 2025-10-03 | 31.60 | 31.64 | 31.31 | 31.31 | -0.382% | 10,433 | +33.152% |
| 2025-10-02 | 31.58 | 31.58 | 31.36 | 31.43 | +0.566% | 5,694 | +32.644% |
| 2025-10-01 | 30.89 | 31.25 | 30.89 | 31.25 | +0.701% | 7,381 | +33.395% |
| 2025-09-30 | 30.85 | 31.04 | 30.82 | 31.04 | +0.287% | 7,259 | +34.330% |
| 2025-09-29 | 31.09 | 31.09 | 30.95 | 30.95 | +0.730% | 3,566 | +34.715% |
| 2025-09-26 | 30.65 | 30.72 | 30.46 | 30.72 | -0.099% | 5,576 | +35.699% |
| 2025-09-25 | 30.37 | 30.86 | 30.37 | 30.75 | -0.669% | 4,380 | +35.564% |
| 2025-09-24 | 31.29 | 31.29 | 30.80 | 30.96 | -0.510% | 13,265 | +34.658% |
| 2025-09-23 | 31.33 | 31.34 | 31.04 | 31.12 | -1.132% | 4,068 | +33.971% |
| 2025-09-22 | 31.15 | 31.50 | 31.10 | 31.48 | +0.923% | 9,408 | +32.454% |
| 2025-09-19 | 31.00 | 31.19 | 31.00 | 31.19 | +0.819% | 8,492 | +33.677% |
| 2025-09-18 | 31.01 | 31.08 | 30.93 | 30.93 | +1.356% | 6,869 | +34.771% |
| 2025-09-17 | 30.62 | 30.62 | 30.32 | 30.52 | -0.696% | 6,696 | +36.599% |
| 2025-09-16 | 30.78 | 30.79 | 30.61 | 30.73 | -0.146% | 9,504 | +35.649% |
| 2025-09-15 | 30.66 | 30.79 | 30.62 | 30.78 | +0.977% | 7,552 | +35.451% |
| 2025-09-12 | 30.52 | 30.52 | 30.45 | 30.48 | -0.114% | 2,685 | +36.774% |
| 2025-09-11 | 30.58 | 30.74 | 30.47 | 30.52 | +0.156% | 10,037 | +36.618% |
| 2025-09-10 | 30.42 | 30.71 | 30.41 | 30.47 | +2.595% | 2,488 | +36.831% |
| 2025-09-09 | 29.57 | 29.70 | 29.55 | 29.70 | +0.325% | 2,897 | +40.382% |
| 2025-09-08 | 29.71 | 29.71 | 29.57 | 29.60 | +1.298% | 1,623 | +40.838% |
| 2025-09-05 | 29.39 | 29.39 | 29.12 | 29.22 | +0.677% | 1,978 | +42.667% |
| 2025-09-04 | 28.93 | 29.03 | 28.93 | 29.03 | +0.887% | 1,205 | +43.633% |
| 2025-09-03 | 28.66 | 28.77 | 28.62 | 28.77 | +0.594% | 4,132 | +44.908% |
| 2025-09-02 | 28.24 | 28.60 | 28.24 | 28.60 | -1.025% | 4,573 | +45.769% |
| 2025-08-29 | 29.00 | 29.00 | 28.83 | 28.90 | -2.047% | 3,260 | +44.276% |
| 2025-08-28 | 29.13 | 29.52 | 29.13 | 29.50 | +1.572% | 3,051 | +41.322% |
| 2025-08-27 | 29.00 | 29.07 | 28.97 | 29.04 | +0.427% | 4,050 | +43.544% |
| 2025-08-26 | 28.92 | 28.92 | 28.92 | 28.92 | +0.334% | 270 | +44.157% |
| 2025-08-25 | 28.81 | 28.94 | 28.81 | 28.82 | +0.014% | 2,977 | +44.639% |
| 2025-08-22 | 28.24 | 28.89 | 28.24 | 28.82 | +1.610% | 4,550 | +44.660% |
| 2025-08-21 | 28.41 | 28.58 | 28.28 | 28.36 | -0.517% | 6,704 | +46.989% |
| 2025-08-20 | 28.64 | 28.64 | 28.00 | 28.51 | -0.613% | 8,114 | +46.229% |
| 2025-08-19 | 28.92 | 28.92 | 28.67 | 28.69 | -2.263% | 6,576 | +45.333% |
| 2025-08-18 | 29.27 | 29.35 | 29.24 | 29.35 | +0.142% | 7,371 | +42.044% |
| 2025-08-15 | 29.30 | 29.38 | 29.21 | 29.31 | -0.040% | 4,995 | +42.246% |
| 2025-08-14 | 29.37 | 29.42 | 29.24 | 29.32 | -1.010% | 93,878 | +42.190% |
| 2025-08-13 | 29.79 | 29.79 | 29.32 | 29.62 | +0.169% | 286,488 | +40.754% |
| 2025-08-12 | 29.37 | 29.57 | 29.37 | 29.57 | +1.229% | 2,380 | +40.992% |
| 2025-08-11 | 29.16 | 29.38 | 29.16 | 29.21 | -0.234% | 2,038 | +42.725% |
| 2025-08-08 | 29.29 | 29.32 | 29.25 | 29.28 | +0.338% | 25,947 | +42.391% |
| 2025-08-07 | 29.42 | 29.42 | 28.98 | 29.18 | +0.393% | 11,621 | +42.872% |
| 2025-08-06 | 28.86 | 29.07 | 28.78 | 29.07 | +1.176% | 6,117 | +43.433% |
| 2025-08-05 | 28.97 | 28.97 | 28.65 | 28.73 | -1.142% | 24,579 | +45.120% |
| 2025-08-04 | 28.71 | 29.06 | 28.71 | 29.06 | +2.349% | 5,813 | +43.462% |
| 2025-08-01 | 28.71 | 28.71 | 28.23 | 28.39 | -2.194% | 9,360 | +46.831% |
| 2025-07-31 | 29.57 | 29.57 | 29.03 | 29.03 | +0.138% | 20,141 | +43.610% |
| 2025-07-30 | 28.85 | 29.05 | 28.85 | 28.99 | +0.462% | 2,682 | +43.808% |
| 2025-07-29 | 28.87 | 28.88 | 28.82 | 28.86 | -0.066% | 1,476 | +44.473% |
| 2025-07-28 | 28.82 | 28.88 | 28.82 | 28.88 | +0.331% | 3,662 | +44.378% |
| 2025-07-25 | 28.80 | 28.87 | 28.76 | 28.78 | +0.201% | 7,868 | +44.857% |
| 2025-07-24 | 28.51 | 28.85 | 28.51 | 28.72 | +0.764% | 8,997 | +45.148% |
| 2025-07-23 | 28.45 | 28.50 | 28.28 | 28.50 | +0.562% | 1,224 | +46.257% |
| 2025-07-22 | 28.29 | 28.42 | 28.16 | 28.35 | -1.305% | 3,536 | +47.080% |
| 2025-07-21 | 28.72 | 28.83 | 28.72 | 28.72 | +0.429% | 7,796 | +45.160% |
| 2025-07-18 | 28.63 | 28.63 | 28.52 | 28.60 | -0.341% | 995 | +45.784% |
| 2025-07-17 | 28.52 | 28.74 | 28.52 | 28.70 | +1.014% | 4,399 | +45.287% |
| 2025-07-16 | 28.25 | 28.41 | 28.20 | 28.41 | +0.166% | 4,616 | +46.760% |
| 2025-07-15 | 28.42 | 28.44 | 28.35 | 28.36 | +1.064% | 4,717 | +47.003% |
| 2025-07-14 | 27.93 | 28.09 | 27.93 | 28.06 | +0.344% | 1,683 | +48.567% |
| 2025-07-11 | 28.11 | 28.11 | 27.94 | 27.97 | -0.600% | 5,881 | +49.078% |
| 2025-07-10 | 28.47 | 28.47 | 28.13 | 28.13 | -0.727% | 3,084 | +48.184% |
| 2025-07-09 | 28.21 | 28.38 | 28.20 | 28.34 | +1.021% | 3,234 | +47.107% |
| 2025-07-08 | 28.18 | 28.18 | 28.01 | 28.05 | +0.028% | 3,080 | +48.608% |
| 2025-07-07 | 28.13 | 28.15 | 27.99 | 28.05 | -0.688% | 6,276 | +48.650% |
| 2025-07-03 | 28.01 | 28.27 | 28.01 | 28.24 | +1.364% | 20,954 | +47.627% |
| 2025-07-02 | 27.65 | 27.86 | 27.65 | 27.86 | +0.703% | 10,645 | +49.641% |
| 2025-07-01 | 28.07 | 28.07 | 27.47 | 27.67 | -1.756% | 6,887 | +50.693% |
| 2025-06-30 | 28.06 | 28.16 | 28.05 | 28.16 | +0.971% | 3,528 | +48.047% |
| 2025-06-27 | 27.97 | 28.00 | 27.79 | 27.89 | +0.427% | 10,841 | +49.484% |
| 2025-06-26 | 27.58 | 27.77 | 27.58 | 27.77 | +1.094% | 1,517 | +50.123% |
| 2025-06-25 | 27.48 | 27.55 | 27.43 | 27.47 | +0.655% | 3,931 | +51.766% |
| 2025-06-24 | 27.12 | 27.29 | 27.12 | 27.29 | +2.024% | 703 | +52.759% |
| 2025-06-23 | 26.44 | 26.79 | 26.44 | 26.75 | +1.362% | 9,228 | +55.850% |
| 2025-06-20 | 26.66 | 26.67 | 26.39 | 26.39 | -0.897% | 2,232 | +57.973% |
| 2025-06-18 | 26.65 | 26.76 | 26.63 | 26.63 | -0.040% | 8,480 | +56.556% |
| 2025-06-17 | 26.75 | 26.81 | 26.61 | 26.64 | -0.552% | 2,158 | +56.494% |
| 2025-06-16 | 26.71 | 26.83 | 26.71 | 26.79 | +1.514% | 658 | +55.630% |
| 2025-06-13 | 26.61 | 26.61 | 26.39 | 26.39 | -1.404% | 172 | +57.986% |
| 2025-06-12 | 26.79 | 26.81 | 26.76 | 26.76 | +0.770% | 1,282 | +55.768% |
| 2025-06-11 | 26.65 | 26.74 | 26.56 | 26.56 | +0.008% | 1,807 | +56.967% |
| 2025-06-10 | 26.47 | 26.60 | 26.39 | 26.56 | +0.157% | 2,891 | +56.979% |
| 2025-06-09 | 26.63 | 26.63 | 26.52 | 26.52 | -0.081% | 1,135 | +57.225% |
| 2025-06-06 | 26.59 | 26.60 | 26.54 | 26.54 | +0.479% | 651 | +57.097% |
| 2025-06-05 | 26.44 | 26.70 | 26.41 | 26.41 | -0.151% | 4,337 | +57.850% |
| 2025-06-04 | 26.40 | 26.51 | 26.36 | 26.45 | +0.805% | 4,182 | +57.611% |
| 2025-06-03 | 26.19 | 26.26 | 26.19 | 26.24 | +0.889% | 1,118 | +58.880% |
| 2025-06-02 | 25.68 | 26.01 | 25.68 | 26.01 | +1.095% | 2,839 | +60.292% |
| 2025-05-30 | 25.67 | 25.73 | 25.67 | 25.73 | -0.058% | 1,057 | +62.047% |
| 2025-05-29 | 25.75 | 25.88 | 25.70 | 25.74 | +0.208% | 2,180 | +61.953% |
| 2025-05-28 | 25.75 | 25.81 | 25.69 | 25.69 | -0.161% | 3,849 | +62.289% |
| 2025-05-27 | 25.50 | 25.77 | 25.50 | 25.73 | +2.066% | 11,575 | +62.029% |
| 2025-05-23 | 25.20 | 25.30 | 25.18 | 25.21 | -0.840% | 2,768 | +65.377% |
| 2025-05-22 | 25.40 | 25.58 | 25.40 | 25.42 | +0.577% | 896 | +63.987% |
| 2025-05-21 | 25.52 | 25.74 | 25.28 | 25.28 | -1.340% | 4,630 | +64.933% |
| 2025-05-20 | 25.51 | 25.62 | 25.51 | 25.62 | -0.168% | 3,987 | +62.723% |
| 2025-05-19 | 25.49 | 25.70 | 25.49 | 25.66 | +0.129% | 11,840 | +62.449% |
| 2025-05-16 | 25.62 | 25.65 | 25.60 | 25.63 | +0.146% | 3,202 | +62.658% |
| 2025-05-15 | 25.55 | 25.62 | 25.54 | 25.59 | -0.296% | 1,573 | +62.895% |
| 2025-05-14 | 25.68 | 25.68 | 25.57 | 25.67 | +0.783% | 2,391 | +62.413% |
| 2025-05-13 | 25.25 | 25.58 | 25.25 | 25.47 | +2.093% | 5,422 | +63.685% |
| 2025-05-12 | 24.84 | 24.95 | 24.65 | 24.95 | +3.745% | 4,505 | +67.112% |
| 2025-05-09 | 24.18 | 24.19 | 23.94 | 24.05 | -0.217% | 4,278 | +73.370% |
| 2025-05-08 | 24.11 | 24.27 | 24.10 | 24.10 | +0.787% | 974 | +72.993% |
| 2025-05-07 | 23.73 | 23.91 | 23.67 | 23.91 | +0.611% | 1,749 | +74.355% |
| 2025-05-06 | 23.56 | 23.85 | 23.56 | 23.77 | -0.364% | 1,601 | +75.419% |
| 2025-05-05 | 23.95 | 24.00 | 23.85 | 23.85 | -0.445% | 6,468 | +74.781% |
| 2025-05-02 | 23.84 | 24.09 | 23.84 | 23.96 | +1.844% | 2,870 | +74.004% |
| 2025-05-01 | 23.62 | 23.79 | 23.53 | 23.53 | +1.952% | 4,138 | +77.212% |
| 2025-04-30 | 22.94 | 23.07 | 22.74 | 23.07 | +0.007% | 1,719 | +80.672% |
| 2025-04-29 | 22.81 | 23.07 | 22.81 | 23.07 | +0.713% | 378 | +80.684% |
| 2025-04-28 | 22.98 | 22.98 | 22.63 | 22.91 | -0.174% | 2,201 | +81.973% |
| 2025-04-25 | 22.66 | 22.95 | 22.65 | 22.95 | +1.756% | 6,186 | +81.656% |
| 2025-04-24 | 22.30 | 22.56 | 22.29 | 22.55 | +3.351% | 2,012 | +84.846% |
| 2025-04-23 | 22.11 | 22.16 | 21.82 | 21.82 | +3.256% | 2,090 | +91.040% |
| 2025-04-22 | 21.03 | 21.13 | 21.03 | 21.13 | +2.346% | 967 | +97.260% |
| 2025-04-21 | 20.64 | 20.65 | 20.44 | 20.65 | -2.579% | 6,721 | +101.889% |
| 2025-04-17 | 21.33 | 21.33 | 21.20 | 21.20 | -0.546% | 4,562 | +96.682% |
| 2025-04-16 | 21.55 | 21.58 | 21.13 | 21.31 | -3.024% | 2,951 | +95.608% |
| 2025-04-15 | 21.98 | 21.98 | 21.98 | 21.98 | +0.671% | 274 | +89.692% |
| 2025-04-14 | 22.24 | 22.30 | 21.76 | 21.83 | 0.000% | 3,440 | +90.965% |