THRO
iShares U.S. Thematic Rotation Active ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:58 PM EDT
44.67USD+0.518%(+0.23)562,986
44.66Bid44.74Ask0.08SpreadTHRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.47 | 44.77 | 44.44 | 44.67 | +0.518% | 562,986 | 0.000% |
| 2026-10-02 | 44.44 | 44.59 | 44.36 | 44.44 | +0.817% | 714,188 | +0.518% |
| 2026-10-01 | 43.87 | 44.19 | 43.84 | 44.08 | +0.205% | 13,005,309 | +1.338% |
| 2026-09-30 | 44.18 | 44.37 | 43.99 | 43.99 | -0.068% | 940,872 | +1.546% |
| 2026-09-29 | 44.08 | 44.13 | 43.95 | 44.02 | -0.317% | 1,321,742 | +1.477% |
| 2026-09-28 | 44.31 | 44.36 | 44.07 | 44.16 | -0.719% | 658,619 | +1.155% |
| 2026-09-25 | 44.42 | 44.52 | 44.22 | 44.48 | +0.452% | 553,018 | +0.427% |
| 2026-09-24 | 44.14 | 44.35 | 44.08 | 44.28 | -0.113% | 952,776 | +0.881% |
| 2026-09-23 | 44.59 | 44.60 | 44.29 | 44.33 | -0.628% | 721,736 | +0.767% |
| 2026-09-22 | 44.57 | 44.67 | 44.51 | 44.61 | -0.045% | 2,201,628 | +0.134% |
| 2026-09-21 | 44.21 | 44.68 | 44.21 | 44.63 | +1.617% | 314,697 | +0.090% |
| 2026-09-18 | 43.75 | 43.92 | 43.69 | 43.92 | +0.182% | 488,456 | +1.708% |
| 2026-09-17 | 43.74 | 43.88 | 43.67 | 43.84 | +1.317% | 442,466 | +1.893% |
| 2026-09-16 | 43.58 | 43.66 | 43.05 | 43.27 | -0.391% | 489,912 | +3.235% |
| 2026-09-15 | 43.49 | 43.50 | 43.35 | 43.44 | -0.435% | 361,907 | +2.831% |
| 2026-09-14 | 43.61 | 43.80 | 43.53 | 43.63 | -0.660% | 702,580 | +2.384% |
| 2026-09-11 | 43.97 | 44.02 | 43.86 | 43.92 | +0.919% | 406,585 | +1.708% |
| 2026-09-10 | 43.54 | 43.61 | 43.45 | 43.52 | -0.617% | 428,771 | +2.642% |
| 2026-09-09 | 43.85 | 43.90 | 43.74 | 43.79 | -0.364% | 396,022 | +2.010% |
| 2026-09-08 | 44.05 | 44.05 | 43.92 | 43.95 | -0.295% | 463,495 | +1.638% |
| 2026-09-04 | 44.24 | 44.24 | 44.01 | 44.08 | -0.294% | 424,586 | +1.338% |
| 2026-09-03 | 43.88 | 44.27 | 43.88 | 44.21 | +1.121% | 483,139 | +1.040% |
| 2026-09-02 | 43.59 | 43.74 | 43.56 | 43.72 | +0.436% | 566,746 | +2.173% |
| 2026-09-01 | 43.54 | 43.73 | 43.44 | 43.53 | -0.775% | 509,766 | +2.619% |
| 2026-08-31 | 43.76 | 43.88 | 43.68 | 43.87 | +0.046% | 520,691 | +1.824% |
| 2026-08-28 | 43.99 | 44.18 | 43.80 | 43.85 | -0.205% | 547,796 | +1.870% |
| 2026-08-27 | 43.73 | 43.99 | 43.71 | 43.94 | +0.872% | 607,737 | +1.661% |
| 2026-08-26 | 43.55 | 43.64 | 43.47 | 43.56 | -0.011% | 420,889 | +2.548% |
| 2026-08-25 | 43.60 | 43.60 | 43.38 | 43.56 | +0.311% | 389,888 | +2.536% |
| 2026-08-24 | 43.36 | 43.55 | 43.34 | 43.43 | -0.390% | 436,550 | +2.855% |
| 2026-08-21 | 43.60 | 43.67 | 43.52 | 43.60 | +0.322% | 490,827 | +2.454% |
| 2026-08-20 | 43.71 | 43.79 | 43.45 | 43.46 | -1.047% | 623,766 | +2.784% |
| 2026-08-19 | 44.01 | 44.12 | 43.88 | 43.92 | -0.114% | 652,139 | +1.708% |
| 2026-08-18 | 43.91 | 44.01 | 43.90 | 43.97 | -0.812% | 598,736 | +1.592% |
| 2026-08-17 | 44.40 | 44.51 | 44.31 | 44.33 | -0.090% | 434,715 | +0.767% |
| 2026-08-14 | 44.53 | 44.55 | 44.32 | 44.37 | -0.158% | 534,049 | +0.676% |
| 2026-08-13 | 44.38 | 44.58 | 44.36 | 44.44 | +0.407% | 758,462 | +0.518% |
| 2026-08-12 | 44.22 | 44.33 | 44.19 | 44.26 | +0.614% | 418,623 | +0.926% |
| 2026-08-11 | 44.27 | 44.27 | 43.96 | 43.99 | -0.520% | 760,223 | +1.546% |
| 2026-08-10 | 44.38 | 44.38 | 44.20 | 44.22 | -0.068% | 628,160 | +1.018% |
| 2026-08-07 | 44.15 | 44.28 | 43.98 | 44.25 | +0.591% | 539,610 | +0.949% |
| 2026-08-06 | 43.92 | 44.20 | 43.92 | 43.99 | -0.102% | 646,274 | +1.546% |
| 2026-08-05 | 44.36 | 44.41 | 44.03 | 44.03 | -0.373% | 598,972 | +1.442% |
| 2026-08-04 | 43.59 | 44.28 | 43.59 | 44.20 | +2.220% | 675,790 | +1.063% |
| 2026-08-03 | 42.76 | 43.28 | 42.76 | 43.24 | +1.312% | 520,491 | +3.307% |
| 2026-07-31 | 42.62 | 42.72 | 42.14 | 42.68 | +1.137% | 528,068 | +4.663% |
| 2026-07-30 | 41.99 | 42.26 | 41.83 | 42.20 | +2.328% | 549,420 | +5.853% |
| 2026-07-29 | 41.96 | 42.03 | 41.24 | 41.24 | -1.903% | 584,638 | +8.317% |
| 2026-07-28 | 41.82 | 42.14 | 41.74 | 42.04 | -0.166% | 438,175 | +6.256% |
| 2026-07-27 | 42.51 | 42.51 | 41.94 | 42.11 | 0.000% | 394,274 | +6.079% |
| 2026-07-24 | 42.29 | 42.48 | 42.10 | 42.11 | -0.355% | 564,196 | +6.079% |
| 2026-07-23 | 42.44 | 42.44 | 42.10 | 42.26 | -1.216% | 472,546 | +5.703% |
| 2026-07-22 | 42.74 | 42.92 | 42.73 | 42.78 | 0.000% | 420,815 | +4.418% |
| 2026-07-21 | 42.51 | 42.81 | 42.51 | 42.78 | +1.326% | 448,839 | +4.418% |
| 2026-07-20 | 42.65 | 42.65 | 42.22 | 42.22 | -0.189% | 862,643 | +5.803% |
| 2026-07-17 | 42.04 | 42.55 | 42.04 | 42.30 | -0.809% | 643,407 | +5.603% |
| 2026-07-16 | 42.94 | 42.98 | 42.52 | 42.65 | -1.102% | 537,964 | +4.749% |
| 2026-07-15 | 43.17 | 43.21 | 42.82 | 43.12 | +0.093% | 575,636 | +3.595% |
| 2026-07-14 | 42.94 | 43.12 | 42.90 | 43.08 | +0.466% | 712,698 | +3.691% |
| 2026-07-13 | 43.08 | 43.10 | 42.82 | 42.88 | -0.787% | 675,105 | +4.174% |
| 2026-07-10 | 43.05 | 43.22 | 42.90 | 43.22 | +0.488% | 556,813 | +3.355% |
| 2026-07-09 | 42.90 | 43.08 | 42.74 | 43.01 | +0.820% | 899,176 | +3.860% |
| 2026-07-08 | 42.51 | 42.71 | 42.32 | 42.66 | -0.023% | 804,800 | +4.712% |
| 2026-07-07 | 42.82 | 42.82 | 42.46 | 42.67 | -0.652% | 700,033 | +4.687% |
| 2026-07-06 | 42.90 | 43.02 | 42.90 | 42.95 | +0.751% | 474,455 | +4.005% |
| 2026-07-02 | 43.00 | 43.00 | 42.37 | 42.63 | -0.304% | 472,736 | +4.785% |
| 2026-07-01 | 42.65 | 42.97 | 42.65 | 42.76 | -0.835% | 742,212 | +4.467% |
| 2026-06-30 | 42.68 | 43.19 | 42.68 | 43.12 | +1.126% | 802,939 | +3.595% |
| 2026-06-29 | 42.35 | 42.64 | 42.03 | 42.64 | +1.645% | 581,613 | +4.761% |
| 2026-06-26 | 41.82 | 42.37 | 41.82 | 41.95 | -0.734% | 822,553 | +6.484% |
| 2026-06-25 | 42.58 | 42.58 | 42.01 | 42.26 | +0.071% | 1,042,219 | +5.703% |
| 2026-06-24 | 42.34 | 42.67 | 42.06 | 42.23 | -0.495% | 1,111,709 | +5.778% |
| 2026-06-23 | 42.31 | 42.70 | 42.31 | 42.44 | -1.486% | 1,278,526 | +5.254% |
| 2026-06-22 | 43.36 | 43.39 | 43.03 | 43.08 | -0.370% | 799,943 | +3.691% |
| 2026-06-18 | 43.35 | 43.35 | 43.07 | 43.24 | +1.028% | 1,070,258 | +3.307% |
| 2026-06-17 | 43.35 | 43.42 | 42.73 | 42.80 | -0.995% | 1,394,269 | +4.369% |
| 2026-06-16 | 43.55 | 43.60 | 43.21 | 43.23 | -0.621% | 1,570,573 | +3.331% |
| 2026-06-15 | 43.40 | 43.59 | 43.37 | 43.50 | +1.850% | 1,164,492 | +2.690% |
| 2026-06-12 | 42.50 | 42.83 | 42.36 | 42.71 | +0.541% | 2,617,960 | +4.589% |
| 2026-06-11 | 41.73 | 42.56 | 41.54 | 42.48 | +2.263% | 2,229,566 | +5.155% |
| 2026-06-10 | 41.99 | 42.27 | 41.54 | 41.54 | -1.704% | 3,621,583 | +7.535% |
| 2026-06-09 | 42.71 | 42.88 | 41.35 | 42.26 | -0.424% | 1,828,258 | +5.703% |
| 2026-06-08 | 42.64 | 42.72 | 42.37 | 42.44 | +0.616% | 1,412,121 | +5.254% |
| 2026-06-05 | 43.04 | 43.04 | 42.18 | 42.18 | -3.257% | 1,776,979 | +5.903% |
| 2026-06-04 | 43.31 | 43.69 | 43.19 | 43.60 | +0.368% | 2,450,119 | +2.454% |
| 2026-06-03 | 43.62 | 43.62 | 43.42 | 43.44 | -0.618% | 1,693,128 | +2.831% |
| 2026-06-02 | 43.48 | 43.76 | 43.46 | 43.71 | +0.414% | 1,437,489 | +2.196% |
| 2026-06-01 | 43.40 | 43.63 | 43.37 | 43.53 | +0.161% | 2,281,489 | +2.619% |
| 2026-05-29 | 43.42 | 43.58 | 43.34 | 43.46 | +0.416% | 6,621,731 | +2.784% |
| 2026-05-28 | 43.03 | 43.31 | 42.96 | 43.28 | +0.464% | 50,111,994 | +3.212% |
| 2026-05-27 | 43.14 | 43.14 | 42.92 | 43.08 | -0.046% | 618,569 | +3.691% |
| 2026-05-26 | 43.05 | 43.17 | 42.94 | 43.10 | +0.984% | 515,762 | +3.643% |
| 2026-05-22 | 42.75 | 42.89 | 42.66 | 42.68 | +0.258% | 606,370 | +4.663% |
| 2026-05-21 | 42.29 | 42.60 | 42.29 | 42.57 | +0.330% | 1,216,447 | +4.933% |
| 2026-05-20 | 42.08 | 42.44 | 42.06 | 42.43 | +1.337% | 796,621 | +5.279% |
| 2026-05-19 | 41.96 | 42.15 | 41.74 | 41.87 | -0.758% | 673,338 | +6.687% |
| 2026-05-18 | 42.29 | 42.43 | 41.94 | 42.19 | -0.307% | 697,895 | +5.878% |
| 2026-05-15 | 42.30 | 42.54 | 42.30 | 42.32 | -1.237% | 558,603 | +5.553% |
| 2026-05-14 | 42.71 | 42.94 | 42.71 | 42.85 | +0.610% | 607,533 | +4.247% |
| 2026-05-13 | 42.24 | 42.67 | 42.22 | 42.59 | +0.829% | 755,366 | +4.884% |
| 2026-05-12 | 42.13 | 42.28 | 41.77 | 42.24 | -0.495% | 720,776 | +5.753% |
| 2026-05-11 | 42.42 | 42.53 | 42.35 | 42.45 | +0.331% | 1,504,918 | +5.230% |
| 2026-05-08 | 42.09 | 42.33 | 42.09 | 42.31 | +1.439% | 598,161 | +5.578% |
| 2026-05-07 | 41.93 | 41.98 | 41.62 | 41.71 | -0.548% | 803,048 | +7.097% |
| 2026-05-06 | 41.63 | 41.95 | 41.58 | 41.94 | +1.525% | 851,150 | +6.509% |
| 2026-05-05 | 41.12 | 41.34 | 41.12 | 41.31 | +1.449% | 598,893 | +8.134% |
| 2026-05-04 | 40.80 | 40.95 | 40.65 | 40.72 | -0.391% | 754,903 | +9.700% |
| 2026-05-01 | 40.89 | 41.08 | 40.86 | 40.88 | +0.467% | 678,530 | +9.271% |
| 2026-04-30 | 40.28 | 40.70 | 40.20 | 40.69 | +0.943% | 643,631 | +9.781% |
| 2026-04-29 | 40.21 | 40.38 | 40.17 | 40.31 | +0.224% | 1,712,167 | +10.816% |
| 2026-04-28 | 40.23 | 40.24 | 40.07 | 40.22 | -0.630% | 741,759 | +11.064% |
| 2026-04-27 | 40.35 | 40.48 | 40.24 | 40.48 | +0.335% | 690,929 | +10.364% |
| 2026-04-24 | 40.10 | 40.35 | 40.10 | 40.34 | +1.077% | 709,901 | +10.734% |
| 2026-04-23 | 40.02 | 40.15 | 39.60 | 39.91 | -0.474% | 740,697 | +11.927% |
| 2026-04-22 | 39.83 | 40.10 | 39.83 | 40.10 | +1.186% | 707,887 | +11.397% |
| 2026-04-21 | 39.95 | 40.02 | 39.58 | 39.63 | -0.552% | 953,675 | +12.718% |
| 2026-04-20 | 39.90 | 39.93 | 39.74 | 39.85 | -0.350% | 761,924 | +12.095% |
| 2026-04-17 | 39.82 | 40.12 | 39.82 | 39.99 | +1.292% | 739,416 | +11.703% |
| 2026-04-16 | 39.43 | 39.53 | 39.28 | 39.48 | +0.165% | 1,355,226 | +13.146% |
| 2026-04-15 | 39.20 | 39.43 | 39.10 | 39.41 | +0.690% | 772,888 | +13.332% |
| 2026-04-14 | 38.86 | 39.15 | 38.86 | 39.15 | +1.202% | 842,927 | +14.114% |
| 2026-04-13 | 38.19 | 38.69 | 38.17 | 38.68 | +0.991% | 897,472 | +15.486% |
| 2026-04-10 | 38.40 | 38.47 | 38.29 | 38.30 | -0.143% | 920,579 | +16.631% |
| 2026-04-09 | 37.99 | 38.38 | 37.94 | 38.35 | +0.934% | 911,826 | +16.465% |
| 2026-04-08 | 38.00 | 38.04 | 37.76 | 38.00 | +2.981% | 1,437,486 | +17.553% |
| 2026-04-07 | 36.73 | 36.90 | 36.51 | 36.90 | +0.027% | 1,541,162 | +21.057% |
| 2026-04-06 | 36.78 | 36.89 | 36.76 | 36.89 | +0.518% | 876,156 | +21.090% |
| 2026-04-02 | 36.17 | 36.78 | 36.17 | 36.70 | +0.164% | 1,171,816 | +21.717% |
| 2026-04-01 | 36.56 | 36.84 | 36.51 | 36.64 | +1.188% | 1,121,205 | +21.916% |
| 2026-03-31 | 35.56 | 36.21 | 35.56 | 36.21 | +3.162% | 1,272,927 | +23.364% |
| 2026-03-30 | 35.30 | 35.48 | 34.97 | 35.10 | -0.847% | 1,384,328 | +27.265% |
| 2026-03-27 | 35.73 | 35.82 | 35.33 | 35.40 | -1.639% | 1,125,408 | +26.186% |
| 2026-03-26 | 36.50 | 36.56 | 35.97 | 35.99 | -1.988% | 979,765 | +24.118% |
| 2026-03-25 | 36.87 | 36.91 | 36.66 | 36.72 | +0.493% | 1,068,165 | +21.650% |
| 2026-03-24 | 36.41 | 36.73 | 36.37 | 36.54 | -0.409% | 1,333,763 | +22.250% |
| 2026-03-23 | 36.79 | 37.05 | 36.69 | 36.69 | +0.963% | 1,477,711 | +21.750% |
| 2026-03-20 | 36.73 | 36.75 | 36.22 | 36.34 | -1.491% | 1,827,090 | +22.922% |
| 2026-03-19 | 36.68 | 36.99 | 36.68 | 36.89 | -0.243% | 1,394,121 | +21.090% |
| 2026-03-18 | 37.38 | 37.42 | 36.98 | 36.98 | -1.308% | 1,020,267 | +20.795% |
| 2026-03-17 | 37.60 | 37.63 | 37.43 | 37.47 | +0.241% | 1,600,793 | +19.215% |
| 2026-03-16 | 37.36 | 37.51 | 37.29 | 37.38 | +1.068% | 1,911,268 | +19.502% |
| 2026-03-13 | 37.41 | 37.41 | 36.98 | 36.98 | -0.578% | 2,090,245 | +20.779% |
| 2026-03-12 | 37.46 | 37.46 | 37.18 | 37.20 | -1.535% | 5,202,188 | +20.081% |
| 2026-03-11 | 37.87 | 37.90 | 37.67 | 37.78 | -0.079% | 844,231 | +18.237% |
| 2026-03-10 | 37.77 | 38.06 | 37.69 | 37.81 | +0.079% | 1,999,446 | +18.143% |
| 2026-03-09 | 36.90 | 37.78 | 36.88 | 37.78 | +0.976% | 3,825,076 | +18.237% |
| 2026-03-06 | 37.37 | 37.62 | 37.32 | 37.41 | -1.384% | 1,688,838 | +19.391% |
| 2026-03-05 | 38.08 | 38.10 | 37.69 | 37.94 | -0.603% | 1,858,076 | +17.739% |
| 2026-03-04 | 37.94 | 38.26 | 37.90 | 38.17 | +0.845% | 868,333 | +17.029% |
| 2026-03-03 | 37.57 | 37.97 | 37.33 | 37.85 | -0.929% | 1,853,020 | +18.018% |
| 2026-03-02 | 37.92 | 38.31 | 37.92 | 38.20 | -0.063% | 1,633,197 | +16.922% |
| 2026-02-27 | 38.12 | 38.23 | 38.04 | 38.23 | -0.393% | 652,603 | +16.848% |
| 2026-02-26 | 38.54 | 38.54 | 38.11 | 38.38 | -0.776% | 774,743 | +16.389% |
| 2026-02-25 | 38.62 | 38.71 | 38.58 | 38.68 | +0.939% | 81,748 | +15.486% |
| 2026-02-24 | 37.97 | 38.35 | 37.90 | 38.32 | +0.802% | 827,232 | +16.571% |
| 2026-02-23 | 38.46 | 38.46 | 37.96 | 38.02 | -1.208% | 994,311 | +17.506% |
| 2026-02-20 | 38.23 | 38.48 | 38.17 | 38.48 | +0.891% | 951,041 | +16.086% |
| 2026-02-19 | 38.19 | 38.25 | 38.05 | 38.14 | -0.288% | 813,876 | +17.121% |
| 2026-02-18 | 38.38 | 38.39 | 38.17 | 38.25 | +0.499% | 883,578 | +16.784% |
| 2026-02-17 | 37.88 | 38.21 | 37.76 | 38.06 | +0.211% | 1,298,615 | +17.367% |
| 2026-02-13 | 37.87 | 38.26 | 37.87 | 37.98 | -0.053% | 1,091,894 | +17.615% |
| 2026-02-12 | 38.69 | 38.69 | 37.98 | 38.00 | -1.593% | 1,346,075 | +17.553% |
| 2026-02-11 | 38.94 | 38.94 | 38.46 | 38.62 | -0.039% | 1,046,091 | +15.680% |
| 2026-02-10 | 38.96 | 39.02 | 38.62 | 38.63 | -0.796% | 746,665 | +15.636% |
| 2026-02-09 | 38.71 | 39.04 | 38.71 | 38.94 | +0.516% | 954,293 | +14.715% |
| 2026-02-06 | 38.16 | 38.78 | 38.16 | 38.74 | +2.136% | 724,548 | +15.307% |
| 2026-02-05 | 37.99 | 38.16 | 37.73 | 37.93 | -0.733% | 855,825 | +17.770% |
| 2026-02-04 | 38.80 | 38.80 | 38.08 | 38.21 | -1.786% | 1,782,744 | +16.907% |
| 2026-02-03 | 39.43 | 39.43 | 38.68 | 38.91 | -1.055% | 1,443,873 | +14.818% |
| 2026-02-02 | 39.05 | 39.40 | 39.05 | 39.32 | +0.898% | 1,195,072 | +13.606% |
| 2026-01-30 | 39.07 | 39.14 | 38.81 | 38.97 | -0.561% | 963,882 | +14.627% |
| 2026-01-29 | 38.87 | 39.21 | 38.78 | 39.19 | -0.318% | 1,043,365 | +13.983% |
| 2026-01-28 | 39.32 | 39.35 | 39.21 | 39.31 | -0.190% | 901,333 | +13.621% |
| 2026-01-27 | 39.28 | 39.42 | 39.27 | 39.39 | +0.639% | 658,602 | +13.404% |
| 2026-01-26 | 39.04 | 39.22 | 39.04 | 39.14 | +0.656% | 596,497 | +14.129% |
| 2026-01-23 | 38.69 | 38.98 | 38.69 | 38.88 | +0.297% | 856,950 | +14.877% |
| 2026-01-22 | 38.81 | 38.87 | 38.63 | 38.77 | +0.440% | 951,636 | +15.218% |
| 2026-01-21 | 38.49 | 38.84 | 38.26 | 38.60 | +0.889% | 1,248,648 | +15.725% |
| 2026-01-20 | 38.65 | 38.65 | 38.23 | 38.26 | -2.073% | 970,514 | +16.754% |
| 2026-01-16 | 39.21 | 39.21 | 39.06 | 39.07 | +0.154% | 785,162 | +14.333% |
| 2026-01-15 | 39.17 | 39.27 | 38.97 | 39.01 | +0.386% | 1,095,365 | +14.509% |
| 2026-01-14 | 38.94 | 38.94 | 38.65 | 38.86 | -0.943% | 1,518,989 | +14.951% |
| 2026-01-13 | 39.36 | 39.37 | 39.10 | 39.23 | -0.305% | 632,290 | +13.867% |
| 2026-01-12 | 39.15 | 39.43 | 39.15 | 39.35 | +0.216% | 964,872 | +13.520% |
| 2026-01-09 | 39.06 | 39.33 | 39.02 | 39.27 | +0.692% | 1,483,443 | +13.765% |
| 2026-01-08 | 38.99 | 39.06 | 38.88 | 38.99 | -0.383% | 813,740 | +14.553% |
| 2026-01-07 | 39.22 | 39.33 | 39.13 | 39.15 | -0.115% | 679,840 | +14.114% |
| 2026-01-06 | 38.97 | 39.22 | 38.91 | 39.19 | +0.668% | 685,761 | +13.983% |
| 2026-01-05 | 38.93 | 39.04 | 38.88 | 38.93 | +0.698% | 856,824 | +14.744% |
| 2026-01-02 | 38.89 | 38.95 | 38.46 | 38.66 | +0.194% | 737,852 | +15.546% |
| 2025-12-31 | 38.82 | 38.84 | 38.59 | 38.59 | -0.759% | 674,156 | +15.770% |
| 2025-12-30 | 38.91 | 38.96 | 38.88 | 38.88 | -0.180% | 502,531 | +14.892% |
| 2025-12-29 | 39.03 | 39.03 | 38.89 | 38.95 | -0.473% | 709,556 | +14.685% |
| 2025-12-26 | 39.20 | 39.21 | 39.13 | 39.13 | +0.038% | 439,468 | +14.143% |
| 2025-12-24 | 39.01 | 39.15 | 39.01 | 39.12 | +0.231% | 450,921 | +14.187% |
| 2025-12-23 | 38.84 | 39.03 | 38.81 | 39.03 | +0.593% | 653,262 | +14.450% |
| 2025-12-22 | 38.78 | 38.83 | 38.72 | 38.80 | +0.505% | 703,013 | +15.129% |
| 2025-12-19 | 38.52 | 38.60 | 38.44 | 38.60 | +1.166% | 772,164 | +15.710% |
| 2025-12-18 | 38.20 | 38.33 | 38.05 | 38.16 | +1.006% | 967,274 | +17.060% |
| 2025-12-17 | 38.25 | 38.25 | 37.78 | 37.78 | -1.306% | 1,077,238 | +18.237% |
| 2025-12-16 | 38.27 | 38.36 | 38.07 | 38.28 | -0.091% | 1,029,074 | +16.693% |
| 2025-12-15 | 38.56 | 38.56 | 38.31 | 38.31 | -0.377% | 729,781 | +16.586% |
| 2025-12-12 | 38.90 | 38.90 | 38.39 | 38.46 | -1.309% | 1,262,637 | +16.147% |
| 2025-12-11 | 38.71 | 38.99 | 38.53 | 38.97 | +0.283% | 785,216 | +14.627% |
| 2025-12-10 | 38.68 | 38.93 | 38.58 | 38.86 | +0.336% | 897,728 | +14.951% |
| 2025-12-09 | 38.75 | 38.83 | 38.71 | 38.73 | -0.077% | 894,735 | +15.337% |
| 2025-12-08 | 38.90 | 38.90 | 38.67 | 38.76 | -0.232% | 696,147 | +15.248% |
| 2025-12-05 | 38.84 | 38.98 | 38.80 | 38.85 | +0.181% | 696,674 | +14.981% |
| 2025-12-04 | 38.75 | 38.78 | 38.60 | 38.78 | +0.362% | 939,422 | +15.188% |
| 2025-12-03 | 38.42 | 38.69 | 38.39 | 38.64 | +0.065% | 863,810 | +15.606% |
| 2025-12-02 | 38.67 | 38.75 | 38.55 | 38.62 | +0.273% | 886,464 | +15.680% |
| 2025-12-01 | 38.42 | 38.66 | 38.37 | 38.51 | -0.336% | 739,876 | +15.996% |
| 2025-11-28 | 38.58 | 38.64 | 38.55 | 38.64 | +0.390% | 532,808 | +15.606% |
| 2025-11-26 | 38.41 | 38.59 | 38.33 | 38.49 | +0.680% | 834,146 | +16.056% |
| 2025-11-25 | 37.90 | 38.28 | 37.70 | 38.23 | +0.831% | 1,165,715 | +16.845% |
| 2025-11-24 | 37.64 | 37.97 | 37.54 | 37.91 | +1.908% | 836,421 | +17.816% |
| 2025-11-21 | 37.10 | 37.50 | 36.78 | 37.20 | +0.772% | 1,840,057 | +20.065% |
| 2025-11-20 | 38.22 | 38.34 | 36.88 | 36.92 | -1.599% | 2,835,414 | +20.991% |
| 2025-11-19 | 37.47 | 37.77 | 37.31 | 37.52 | +0.536% | 914,687 | +19.057% |
| 2025-11-18 | 37.34 | 37.55 | 37.14 | 37.32 | -0.929% | 2,101,239 | +19.695% |
| 2025-11-17 | 38.04 | 38.16 | 37.53 | 37.67 | -0.895% | 1,172,496 | +18.582% |
| 2025-11-14 | 37.83 | 38.24 | 37.75 | 38.01 | -0.079% | 998,279 | +17.522% |
| 2025-11-13 | 38.47 | 38.53 | 37.98 | 38.04 | -1.616% | 858,797 | +17.429% |
| 2025-11-12 | 38.75 | 38.75 | 38.58 | 38.66 | +0.013% | 696,620 | +15.531% |
| 2025-11-11 | 38.61 | 38.72 | 38.48 | 38.66 | -0.103% | 574,122 | +15.546% |
| 2025-11-10 | 38.44 | 38.75 | 38.36 | 38.70 | +1.815% | 812,714 | +15.426% |
| 2025-11-07 | 37.69 | 38.01 | 37.52 | 38.01 | +0.132% | 981,897 | +17.522% |
| 2025-11-06 | 38.42 | 38.42 | 37.89 | 37.96 | -1.274% | 1,379,877 | +17.677% |
| 2025-11-05 | 38.31 | 38.63 | 38.31 | 38.45 | +0.287% | 673,582 | +16.177% |
| 2025-11-04 | 38.44 | 38.58 | 38.32 | 38.34 | -1.249% | 664,419 | +16.510% |
| 2025-11-03 | 38.81 | 38.91 | 38.76 | 38.83 | +0.375% | 696,097 | +15.055% |
| 2025-10-31 | 38.89 | 38.89 | 38.61 | 38.68 | +0.259% | 772,768 | +15.486% |
| 2025-10-30 | 38.76 | 38.88 | 38.58 | 38.58 | -1.077% | 936,059 | +15.785% |
| 2025-10-29 | 39.09 | 39.11 | 38.90 | 39.00 | -0.038% | 1,227,627 | +14.538% |
| 2025-10-28 | 38.92 | 39.11 | 38.81 | 39.02 | +0.528% | 1,047,136 | +14.494% |
| 2025-10-27 | 38.68 | 38.83 | 38.67 | 38.81 | +1.279% | 653,231 | +15.099% |
| 2025-10-24 | 38.36 | 38.40 | 38.30 | 38.32 | +0.789% | 990,589 | +16.571% |
| 2025-10-23 | 37.88 | 38.08 | 37.85 | 38.02 | +0.715% | 994,978 | +17.491% |
| 2025-10-22 | 37.92 | 37.92 | 37.59 | 37.75 | -0.461% | 1,957,645 | +18.331% |
| 2025-10-21 | 37.89 | 37.98 | 37.86 | 37.92 | -0.013% | 1,210,705 | +17.785% |
| 2025-10-20 | 37.79 | 37.98 | 37.79 | 37.93 | +1.120% | 953,269 | +17.770% |
| 2025-10-17 | 37.31 | 37.56 | 37.23 | 37.51 | +0.563% | 1,212,852 | +19.088% |
| 2025-10-16 | 37.65 | 37.69 | 37.14 | 37.30 | -0.666% | 1,241,382 | +19.759% |
| 2025-10-15 | 37.68 | 37.78 | 37.28 | 37.55 | +0.280% | 1,764,630 | +18.961% |
| 2025-10-14 | 37.10 | 37.61 | 37.03 | 37.45 | -0.306% | 1,063,637 | +19.295% |
| 2025-10-13 | 37.58 | 37.60 | 37.54 | 37.56 | +1.623% | 803,970 | +18.930% |
| 2025-10-10 | 38.08 | 38.08 | 36.94 | 36.96 | -2.634% | 1,260,425 | +20.860% |
| 2025-10-09 | 38.06 | 38.06 | 37.88 | 37.96 | -0.315% | 645,459 | +17.677% |
| 2025-10-08 | 37.88 | 38.09 | 37.88 | 38.08 | +0.861% | 901,673 | +17.306% |
| 2025-10-07 | 37.90 | 37.90 | 37.67 | 37.76 | -0.488% | 745,280 | +18.315% |
| 2025-10-06 | 37.83 | 37.99 | 37.83 | 37.94 | +0.357% | 636,610 | +17.739% |
| 2025-10-03 | 37.98 | 38.03 | 37.80 | 37.80 | -0.356% | 715,137 | +18.159% |
| 2025-10-02 | 37.87 | 37.96 | 37.81 | 37.94 | +0.185% | 1,330,532 | +17.739% |
| 2025-10-01 | 37.74 | 37.90 | 37.63 | 37.87 | 0.000% | 1,084,794 | +17.956% |
| 2025-09-30 | 37.73 | 37.89 | 37.65 | 37.87 | +0.371% | 889,661 | +17.956% |
| 2025-09-29 | 37.82 | 37.89 | 37.70 | 37.73 | +0.159% | 894,751 | +18.394% |
| 2025-09-26 | 37.60 | 37.67 | 37.43 | 37.67 | +0.614% | 1,939,560 | +18.582% |
| 2025-09-25 | 37.19 | 37.48 | 37.19 | 37.44 | -0.346% | 1,162,458 | +19.311% |
| 2025-09-24 | 37.73 | 37.78 | 37.51 | 37.57 | -0.530% | 1,671,344 | +18.898% |
| 2025-09-23 | 38.03 | 38.03 | 37.71 | 37.77 | -0.736% | 1,656,355 | +18.268% |
| 2025-09-22 | 37.77 | 38.06 | 37.74 | 38.05 | +0.568% | 1,127,946 | +17.398% |
| 2025-09-19 | 37.74 | 37.85 | 37.66 | 37.84 | +0.438% | 1,826,988 | +18.065% |
| 2025-09-18 | 37.52 | 37.76 | 37.51 | 37.67 | +0.722% | 1,852,358 | +18.582% |
| 2025-09-17 | 37.53 | 37.54 | 37.26 | 37.40 | -0.267% | 1,982,868 | +19.439% |
| 2025-09-16 | 37.57 | 37.57 | 37.49 | 37.50 | -0.292% | 4,050,075 | +19.120% |
| 2025-09-15 | 37.54 | 37.62 | 37.54 | 37.61 | +0.494% | 711,124 | +18.772% |
| 2025-09-12 | 37.48 | 37.49 | 37.42 | 37.42 | -0.213% | 450,292 | +19.359% |
| 2025-09-11 | 37.49 | 37.55 | 37.48 | 37.51 | +0.658% | 910,849 | +19.104% |
| 2025-09-10 | 37.41 | 37.44 | 37.17 | 37.26 | +0.054% | 715,145 | +19.887% |
| 2025-09-09 | 37.20 | 37.26 | 37.08 | 37.24 | +0.121% | 2,846,401 | +19.952% |
| 2025-09-08 | 37.15 | 37.26 | 37.15 | 37.20 | +0.473% | 845,606 | +20.097% |
| 2025-09-05 | 37.32 | 37.32 | 36.84 | 37.02 | -0.340% | 1,267,127 | +20.665% |
| 2025-09-04 | 36.83 | 37.15 | 36.81 | 37.15 | +0.996% | 1,002,265 | +20.254% |
| 2025-09-03 | 36.75 | 36.79 | 36.60 | 36.78 | +0.657% | 1,079,760 | +21.452% |
| 2025-09-02 | 36.33 | 36.54 | 36.23 | 36.54 | -0.693% | 1,070,447 | +22.250% |
| 2025-08-29 | 36.96 | 36.96 | 36.74 | 36.80 | -0.742% | 923,058 | +21.402% |
| 2025-08-28 | 36.87 | 37.09 | 36.87 | 37.07 | +0.433% | 745,030 | +20.502% |
| 2025-08-27 | 36.77 | 36.93 | 36.75 | 36.91 | +0.408% | 714,820 | +21.024% |
| 2025-08-26 | 36.65 | 36.76 | 36.63 | 36.76 | +0.465% | 705,213 | +21.518% |
| 2025-08-25 | 36.66 | 36.76 | 36.59 | 36.59 | -0.408% | 734,134 | +22.083% |
| 2025-08-22 | 36.33 | 36.84 | 36.33 | 36.74 | +1.380% | 962,740 | +21.584% |
| 2025-08-21 | 36.28 | 36.33 | 36.14 | 36.24 | -0.356% | 1,049,573 | +23.262% |
| 2025-08-20 | 36.41 | 36.42 | 36.08 | 36.37 | -0.276% | 1,320,313 | +22.823% |
| 2025-08-19 | 36.67 | 36.69 | 36.41 | 36.47 | -0.681% | 782,000 | +22.484% |
| 2025-08-18 | 36.69 | 36.74 | 36.64 | 36.72 | +0.082% | 757,778 | +21.650% |
| 2025-08-15 | 36.73 | 36.74 | 36.68 | 36.69 | -0.340% | 719,985 | +21.750% |
| 2025-08-14 | 36.79 | 36.90 | 36.76 | 36.81 | -0.228% | 771,092 | +21.336% |
| 2025-08-13 | 36.87 | 36.90 | 36.75 | 36.90 | +0.296% | 7,088,534 | +21.060% |
| 2025-08-12 | 36.55 | 36.79 | 36.48 | 36.79 | +1.099% | 935,341 | +21.419% |
| 2025-08-11 | 36.50 | 36.57 | 36.32 | 36.39 | -0.269% | 602,942 | +22.754% |
| 2025-08-08 | 36.46 | 36.49 | 36.37 | 36.49 | +0.768% | 670,055 | +22.424% |
| 2025-08-07 | 36.44 | 36.45 | 36.01 | 36.21 | -0.138% | 1,219,327 | +23.364% |
| 2025-08-06 | 35.99 | 36.26 | 35.95 | 36.26 | +0.989% | 1,193,784 | +23.194% |
| 2025-08-05 | 36.16 | 36.20 | 35.87 | 35.91 | -0.513% | 1,154,831 | +24.412% |
| 2025-08-04 | 35.87 | 36.09 | 35.87 | 36.09 | +1.576% | 714,128 | +23.774% |
| 2025-08-01 | 35.58 | 35.70 | 35.38 | 35.53 | -1.729% | 899,928 | +25.725% |
| 2025-07-31 | 36.46 | 36.46 | 36.08 | 36.16 | -0.152% | 1,011,218 | +23.551% |
| 2025-07-30 | 36.29 | 36.34 | 36.07 | 36.21 | -0.344% | 880,276 | +23.364% |
| 2025-07-29 | 36.55 | 36.55 | 36.31 | 36.34 | -0.124% | 1,017,541 | +22.939% |
| 2025-07-28 | 36.42 | 36.43 | 36.33 | 36.38 | +0.138% | 783,144 | +22.787% |
| 2025-07-25 | 36.30 | 36.36 | 36.28 | 36.33 | +0.498% | 706,374 | +22.956% |
| 2025-07-24 | 36.17 | 36.23 | 36.13 | 36.15 | +0.166% | 789,829 | +23.568% |
| 2025-07-23 | 36.06 | 36.09 | 35.93 | 36.09 | +0.571% | 268,857 | +23.774% |
| 2025-07-22 | 35.96 | 35.96 | 35.80 | 35.88 | -0.264% | 923,364 | +24.481% |
| 2025-07-21 | 35.97 | 36.13 | 35.97 | 35.98 | +0.167% | 741,156 | +24.152% |
| 2025-07-18 | 35.97 | 35.99 | 35.89 | 35.92 | +0.028% | 690,925 | +24.360% |
| 2025-07-17 | 35.78 | 35.96 | 35.75 | 35.91 | +0.631% | 1,026,082 | +24.394% |
| 2025-07-16 | 35.67 | 35.70 | 35.47 | 35.69 | +0.168% | 825,798 | +25.179% |
| 2025-07-15 | 35.92 | 35.92 | 35.63 | 35.63 | -0.378% | 506,624 | +25.389% |
| 2025-07-14 | 35.63 | 35.79 | 35.63 | 35.76 | +0.309% | 695,601 | +24.916% |
| 2025-07-11 | 35.69 | 35.73 | 35.65 | 35.65 | -0.433% | 849,731 | +25.302% |
| 2025-07-10 | 35.72 | 35.90 | 35.72 | 35.80 | -0.181% | 687,758 | +24.759% |
| 2025-07-09 | 35.77 | 35.87 | 35.68 | 35.87 | +0.758% | 459,650 | +24.533% |
| 2025-07-08 | 35.68 | 35.69 | 35.55 | 35.60 | -0.196% | 889,397 | +25.478% |
| 2025-07-07 | 35.78 | 35.80 | 35.54 | 35.67 | -0.558% | 591,944 | +25.231% |
| 2025-07-03 | 35.72 | 35.90 | 35.72 | 35.87 | +0.900% | 418,076 | +24.533% |
| 2025-07-02 | 35.48 | 35.55 | 35.45 | 35.55 | +0.339% | 633,849 | +25.654% |
| 2025-07-01 | 35.54 | 35.56 | 35.38 | 35.43 | -0.464% | 867,771 | +26.080% |
| 2025-06-30 | 35.50 | 35.65 | 35.42 | 35.59 | +0.522% | 580,481 | +25.495% |
| 2025-06-27 | 35.30 | 35.49 | 35.20 | 35.41 | +0.597% | 778,932 | +26.151% |
| 2025-06-26 | 35.03 | 35.23 | 35.00 | 35.20 | +0.764% | 658,809 | +26.903% |
| 2025-06-25 | 35.01 | 35.01 | 34.91 | 34.93 | +0.152% | 492,514 | +27.873% |
| 2025-06-24 | 34.73 | 34.93 | 34.73 | 34.88 | +1.043% | 614,539 | +28.068% |
| 2025-06-23 | 34.25 | 34.53 | 34.09 | 34.52 | +1.054% | 686,914 | +29.403% |
| 2025-06-20 | 34.47 | 34.47 | 34.09 | 34.16 | -0.248% | 747,101 | +30.767% |
| 2025-06-18 | 34.28 | 34.42 | 34.22 | 34.24 | -0.073% | 862,270 | +30.442% |
| 2025-06-17 | 34.42 | 34.48 | 34.24 | 34.27 | -0.638% | 745,923 | +30.347% |
| 2025-06-16 | 34.44 | 34.59 | 34.44 | 34.49 | +0.907% | 580,922 | +29.516% |
| 2025-06-13 | 34.35 | 34.48 | 34.13 | 34.18 | -1.071% | 774,119 | +30.690% |
| 2025-06-12 | 34.51 | 34.55 | 34.45 | 34.55 | +0.305% | 870,691 | +29.291% |
| 2025-06-11 | 34.59 | 34.64 | 34.38 | 34.45 | -0.390% | 1,016,371 | +29.685% |
| 2025-06-10 | 34.54 | 34.59 | 34.40 | 34.58 | +0.116% | 1,177,031 | +29.179% |
| 2025-06-09 | 34.59 | 34.62 | 34.52 | 34.54 | -0.346% | 1,145,530 | +29.328% |
| 2025-06-06 | 34.67 | 34.69 | 34.51 | 34.66 | +0.902% | 754,063 | +28.881% |
| 2025-06-05 | 34.37 | 34.61 | 34.26 | 34.35 | -0.348% | 1,057,826 | +30.044% |
| 2025-06-04 | 34.56 | 34.56 | 34.45 | 34.47 | +0.116% | 831,124 | +29.591% |
| 2025-06-03 | 34.28 | 34.48 | 34.28 | 34.43 | +0.555% | 1,061,685 | +29.742% |
| 2025-06-02 | 33.86 | 34.24 | 33.86 | 34.24 | +0.528% | 1,273,094 | +30.461% |
| 2025-05-30 | 33.98 | 34.13 | 33.76 | 34.06 | +0.147% | 1,516,778 | +31.151% |
| 2025-05-29 | 34.11 | 34.11 | 33.94 | 34.01 | +0.236% | 1,912,616 | +31.344% |
| 2025-05-28 | 34.08 | 34.08 | 33.90 | 33.93 | -0.499% | 2,959,890 | +31.653% |
| 2025-05-27 | 33.76 | 34.10 | 33.76 | 34.10 | +1.913% | 1,914,735 | +30.997% |
| 2025-05-23 | 33.42 | 33.57 | 33.40 | 33.46 | -0.771% | 3,557,969 | +33.503% |
| 2025-05-22 | 47.66 | 47.66 | 33.68 | 33.72 | -0.089% | 2,794,779 | +32.473% |
| 2025-05-21 | 34.12 | 34.22 | 33.75 | 33.75 | -1.402% | 9,584,112 | +32.356% |
| 2025-05-20 | 34.27 | 34.33 | 34.21 | 34.23 | -0.204% | 95,092,765 | +30.500% |
| 2025-05-19 | 34.06 | 34.30 | 34.06 | 34.30 | +0.088% | 123,289 | +30.233% |
| 2025-05-16 | 34.04 | 34.27 | 34.01 | 34.27 | +0.824% | 332,200 | +30.347% |
| 2025-05-15 | 34.02 | 34.03 | 33.95 | 33.99 | +0.206% | 128,940 | +31.421% |
| 2025-05-14 | 33.91 | 33.95 | 33.91 | 33.92 | +0.118% | 459,163 | +31.692% |
| 2025-05-13 | 33.89 | 33.89 | 33.88 | 33.88 | +1.014% | 126,799 | +31.848% |
| 2025-05-12 | 33.40 | 33.54 | 33.27 | 33.54 | +3.200% | 84,393 | +33.184% |
| 2025-05-09 | 32.47 | 32.52 | 32.47 | 32.50 | -0.246% | 223,620 | +37.446% |
| 2025-05-08 | 32.58 | 32.58 | 32.58 | 32.58 | +0.370% | 86,440 | +37.109% |
| 2025-05-07 | 32.42 | 32.46 | 32.42 | 32.46 | +0.433% | 95,010 | +37.616% |
| 2025-05-06 | 32.37 | 32.45 | 32.32 | 32.32 | -0.584% | 69,622 | +38.212% |
| 2025-05-05 | 32.50 | 32.69 | 32.50 | 32.51 | -0.459% | 70,954 | +37.404% |
| 2025-05-02 | 32.53 | 32.69 | 32.53 | 32.66 | +1.492% | 183,088 | +36.773% |
| 2025-05-01 | 32.33 | 32.41 | 32.18 | 32.18 | +0.468% | 98,730 | +38.813% |
| 2025-04-30 | 31.52 | 32.08 | 31.52 | 32.03 | +0.250% | 85,845 | +39.463% |
| 2025-04-29 | 31.98 | 31.98 | 31.95 | 31.95 | +0.630% | 70,905 | +39.812% |
| 2025-04-28 | 31.81 | 31.81 | 31.75 | 31.75 | +0.032% | 70,849 | +40.693% |
| 2025-04-25 | 31.75 | 31.75 | 31.74 | 31.74 | +0.794% | 56,381 | +40.737% |
| 2025-04-24 | 31.28 | 31.51 | 31.28 | 31.49 | +2.041% | 77,965 | +41.855% |
| 2025-04-23 | 31.34 | 31.34 | 30.81 | 30.86 | +1.513% | 118,644 | +44.750% |
| 2025-04-22 | 30.29 | 30.43 | 30.27 | 30.40 | +2.391% | 112,293 | +46.941% |
| 2025-04-21 | 29.61 | 29.69 | 29.61 | 29.69 | -2.496% | 214,631 | +50.455% |
| 2025-04-17 | 30.50 | 30.64 | 30.44 | 30.45 | +0.164% | 100,794 | +46.700% |
| 2025-04-16 | 30.31 | 30.40 | 30.31 | 30.40 | -2.062% | 106,677 | +46.941% |
| 2025-04-15 | 31.22 | 31.22 | 31.04 | 31.04 | 0.000% | 101,028 | +43.911% |