TLTD
Northern Trust Morningstar Developed Markets ex-US Factor Tilt ETF
stockNYSEETF
At CloseOct 2, 2026
100.61USD0.000%(0.00)1,127
97.16Bid104.10Ask6.94SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
100.61USD+0.916%(+0.91)
TLTD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.54 | 100.74 | 100.11 | 100.61 | +0.878% | 5,878 | 0.000% |
| 2026-10-01 | 99.78 | 99.78 | 99.34 | 99.74 | -1.278% | 2,839 | +0.878% |
| 2026-09-30 | 102.04 | 102.07 | 100.93 | 101.03 | -0.333% | 4,116 | -0.411% |
| 2026-09-29 | 101.06 | 101.37 | 100.77 | 101.37 | -0.544% | 5,257 | -0.743% |
| 2026-09-28 | 101.81 | 102.25 | 101.63 | 101.92 | -0.459% | 9,002 | -1.283% |
| 2026-09-25 | 101.96 | 102.39 | 101.69 | 102.39 | +0.915% | 3,391 | -1.737% |
| 2026-09-24 | 101.46 | 101.49 | 100.87 | 101.46 | -0.372% | 2,865 | -0.837% |
| 2026-09-23 | 102.38 | 102.38 | 101.65 | 101.84 | -1.539% | 5,329 | -1.206% |
| 2026-09-22 | 103.19 | 103.56 | 102.91 | 103.43 | +0.310% | 21,310 | -2.727% |
| 2026-09-21 | 102.87 | 103.11 | 102.61 | 103.11 | +0.967% | 3,621 | -2.426% |
| 2026-09-18 | 102.07 | 102.15 | 101.86 | 102.13 | -1.352% | 3,007 | -1.482% |
| 2026-09-17 | 103.69 | 103.77 | 103.48 | 103.53 | +0.953% | 7,052 | -2.814% |
| 2026-09-16 | 103.13 | 103.58 | 102.55 | 102.55 | +0.019% | 3,971 | -1.888% |
| 2026-09-15 | 102.76 | 102.92 | 102.47 | 102.53 | -0.745% | 5,049 | -1.870% |
| 2026-09-14 | 103.00 | 103.63 | 102.78 | 103.30 | -0.816% | 3,389 | -2.601% |
| 2026-09-11 | 103.85 | 104.15 | 103.85 | 104.15 | +1.234% | 4,841 | -3.396% |
| 2026-09-10 | 103.04 | 103.30 | 102.84 | 102.88 | -0.856% | 1,561 | -2.204% |
| 2026-09-09 | 104.29 | 104.31 | 103.77 | 103.77 | -0.799% | 2,305 | -3.041% |
| 2026-09-08 | 105.18 | 105.18 | 104.61 | 104.61 | -0.763% | 2,297 | -3.816% |
| 2026-09-04 | 104.89 | 105.60 | 104.89 | 105.41 | +0.052% | 4,364 | -4.550% |
| 2026-09-03 | 105.02 | 105.53 | 104.73 | 105.35 | +1.394% | 5,391 | -4.500% |
| 2026-09-02 | 103.53 | 103.97 | 103.53 | 103.91 | +0.489% | 2,749 | -3.169% |
| 2026-09-01 | 103.84 | 104.08 | 103.40 | 103.40 | -0.796% | 4,173 | -2.695% |
| 2026-08-31 | 104.86 | 104.86 | 104.19 | 104.23 | -0.269% | 3,937 | -3.470% |
| 2026-08-28 | 104.88 | 104.88 | 104.27 | 104.51 | -0.308% | 7,547 | -3.730% |
| 2026-08-27 | 104.86 | 104.86 | 104.62 | 104.83 | -0.135% | 4,017 | -4.026% |
| 2026-08-26 | 105.28 | 105.38 | 104.90 | 104.98 | -0.556% | 3,729 | -4.156% |
| 2026-08-25 | 105.14 | 105.58 | 105.01 | 105.56 | +0.766% | 7,449 | -4.689% |
| 2026-08-24 | 104.64 | 104.84 | 104.47 | 104.76 | -0.125% | 2,826 | -3.959% |
| 2026-08-21 | 104.90 | 105.00 | 104.80 | 104.89 | +0.901% | 5,340 | -4.080% |
| 2026-08-20 | 104.04 | 104.14 | 103.96 | 103.96 | -0.137% | 1,448 | -3.215% |
| 2026-08-19 | 104.33 | 104.33 | 103.94 | 104.10 | +0.588% | 2,816 | -3.348% |
| 2026-08-18 | 104.06 | 104.06 | 103.44 | 103.49 | -1.000% | 2,851 | -2.779% |
| 2026-08-17 | 104.75 | 104.77 | 104.41 | 104.53 | -0.219% | 7,411 | -3.751% |
| 2026-08-14 | 105.07 | 105.07 | 104.69 | 104.76 | +0.161% | 977 | -3.962% |
| 2026-08-13 | 104.53 | 104.77 | 99.76 | 104.60 | +0.304% | 14,290 | -3.807% |
| 2026-08-12 | 104.65 | 104.65 | 104.16 | 104.28 | +0.287% | 4,027 | -3.515% |
| 2026-08-11 | 104.16 | 104.20 | 103.84 | 103.98 | +0.066% | 5,864 | -3.238% |
| 2026-08-10 | 103.86 | 103.94 | 103.83 | 103.91 | -0.504% | 3,507 | -3.175% |
| 2026-08-07 | 104.22 | 104.44 | 104.10 | 104.44 | +1.239% | 2,941 | -3.662% |
| 2026-08-06 | 103.32 | 103.65 | 103.05 | 103.16 | +0.036% | 10,057 | -2.469% |
| 2026-08-05 | 103.39 | 103.54 | 103.03 | 103.12 | +0.493% | 5,173 | -2.434% |
| 2026-08-04 | 102.18 | 102.85 | 102.18 | 102.62 | +1.085% | 2,163 | -1.953% |
| 2026-08-03 | 101.38 | 101.52 | 101.30 | 101.52 | +0.361% | 1,973 | -0.889% |
| 2026-07-31 | 101.01 | 101.24 | 100.23 | 101.15 | -0.592% | 6,444 | -0.531% |
| 2026-07-30 | 100.67 | 101.84 | 100.67 | 101.75 | +2.368% | 8,892 | -1.120% |
| 2026-07-29 | 99.53 | 99.53 | 99.02 | 99.40 | -0.439% | 5,769 | +1.221% |
| 2026-07-28 | 99.25 | 100.00 | 99.25 | 99.84 | +0.101% | 3,369 | +0.777% |
| 2026-07-27 | 100.10 | 100.10 | 99.28 | 99.74 | +0.474% | 3,438 | +0.879% |
| 2026-07-24 | 99.30 | 99.42 | 99.17 | 99.27 | +0.848% | 3,304 | +1.357% |
| 2026-07-23 | 98.87 | 98.87 | 98.33 | 98.43 | -1.246% | 3,918 | +2.216% |
| 2026-07-22 | 99.85 | 100.00 | 99.41 | 99.67 | +0.298% | 2,876 | +0.942% |
| 2026-07-21 | 98.83 | 99.52 | 98.83 | 99.38 | +1.203% | 7,007 | +1.244% |
| 2026-07-20 | 99.38 | 99.38 | 98.20 | 98.20 | -0.632% | 3,575 | +2.462% |
| 2026-07-17 | 98.55 | 98.82 | 98.46 | 98.82 | -0.504% | 3,068 | +1.814% |
| 2026-07-16 | 99.17 | 99.49 | 99.13 | 99.32 | -0.534% | 9,394 | +1.301% |
| 2026-07-15 | 99.84 | 99.85 | 99.31 | 99.85 | +0.548% | 907 | +0.760% |
| 2026-07-14 | 99.88 | 99.88 | 99.31 | 99.31 | +0.757% | 4,849 | +1.312% |
| 2026-07-13 | 98.73 | 98.75 | 98.55 | 98.56 | -0.756% | 1,325 | +2.079% |
| 2026-07-10 | 99.29 | 99.38 | 99.10 | 99.32 | +0.709% | 1,277 | +1.307% |
| 2026-07-09 | 98.66 | 98.83 | 98.56 | 98.62 | +0.090% | 3,816 | +2.025% |
| 2026-07-08 | 98.41 | 98.53 | 97.92 | 98.53 | -0.806% | 2,998 | +2.117% |
| 2026-07-07 | 99.97 | 100.05 | 99.17 | 99.33 | -0.883% | 57,870 | +1.294% |
| 2026-07-06 | 99.96 | 100.26 | 99.77 | 100.21 | +1.170% | 6,316 | +0.400% |
| 2026-07-02 | 99.27 | 99.27 | 98.57 | 99.05 | +1.144% | 6,029 | +1.575% |
| 2026-07-01 | 97.66 | 98.17 | 97.66 | 97.93 | -0.146% | 11,117 | +2.737% |
| 2026-06-30 | 97.78 | 98.08 | 97.67 | 98.08 | +0.011% | 3,685 | +2.587% |
| 2026-06-29 | 97.94 | 98.06 | 97.73 | 98.06 | +0.278% | 21,370 | +2.598% |
| 2026-06-26 | 98.05 | 98.16 | 97.65 | 97.79 | +0.040% | 4,060 | +2.884% |
| 2026-06-25 | 98.36 | 98.51 | 97.72 | 97.75 | +0.355% | 36,572 | +2.925% |
| 2026-06-24 | 97.35 | 97.44 | 97.35 | 97.41 | -0.366% | 4,517 | +3.291% |
| 2026-06-23 | 97.97 | 98.10 | 97.68 | 97.77 | -1.677% | 2,797 | +2.913% |
| 2026-06-22 | 99.49 | 99.69 | 99.37 | 99.43 | +0.052% | 3,280 | +1.187% |
| 2026-06-18 | 100.50 | 100.50 | 99.27 | 99.38 | -1.465% | 1,935 | +1.240% |
| 2026-06-17 | 102.04 | 102.27 | 100.64 | 100.86 | -0.618% | 5,907 | -0.243% |
| 2026-06-16 | 101.78 | 102.00 | 101.49 | 101.49 | +0.129% | 26,835 | -0.859% |
| 2026-06-15 | 101.79 | 101.91 | 101.35 | 101.35 | +0.452% | 3,634 | -0.732% |
| 2026-06-12 | 100.55 | 101.14 | 100.42 | 100.90 | +0.493% | 3,136 | -0.283% |
| 2026-06-11 | 98.92 | 100.40 | 98.36 | 100.40 | +2.528% | 9,224 | +0.209% |
| 2026-06-10 | 98.84 | 99.20 | 97.93 | 97.93 | -1.200% | 12,502 | +2.742% |
| 2026-06-09 | 100.12 | 100.12 | 98.84 | 99.12 | -0.066% | 4,449 | +1.508% |
| 2026-06-08 | 99.81 | 99.81 | 99.06 | 99.18 | +0.384% | 1,515 | +1.442% |
| 2026-06-05 | 100.34 | 100.34 | 98.80 | 98.80 | -2.256% | 1,562 | +1.831% |
| 2026-06-04 | 100.97 | 101.12 | 100.87 | 101.08 | +0.656% | 5,652 | -0.466% |
| 2026-06-03 | 100.71 | 100.80 | 100.43 | 100.43 | -0.793% | 6,152 | +0.186% |
| 2026-06-02 | 100.69 | 101.33 | 100.69 | 101.23 | +0.523% | 7,374 | -0.608% |
| 2026-06-01 | 100.24 | 100.87 | 100.24 | 100.70 | -0.806% | 6,984 | -0.088% |
| 2026-05-29 | 101.52 | 101.83 | 101.36 | 101.52 | +0.321% | 3,593 | -0.893% |
| 2026-05-28 | 100.47 | 101.38 | 100.47 | 101.20 | -0.271% | 3,278 | -0.575% |
| 2026-05-27 | 101.55 | 101.64 | 101.29 | 101.47 | -0.039% | 4,750 | -0.844% |
| 2026-05-26 | 101.66 | 101.72 | 101.27 | 101.51 | +1.056% | 10,427 | -0.883% |
| 2026-05-22 | 100.33 | 100.68 | 100.32 | 100.45 | -0.254% | 5,918 | +0.164% |
| 2026-05-21 | 100.10 | 100.87 | 99.91 | 100.70 | +0.215% | 3,416 | -0.091% |
| 2026-05-20 | 99.81 | 100.51 | 99.80 | 100.49 | +1.381% | 6,281 | +0.124% |
| 2026-05-19 | 99.36 | 99.80 | 99.12 | 99.12 | -0.860% | 5,109 | +1.506% |
| 2026-05-18 | 99.88 | 99.98 | 99.63 | 99.98 | +0.701% | 8,463 | +0.633% |
| 2026-05-15 | 99.17 | 99.32 | 99.17 | 99.28 | -1.565% | 3,941 | +1.339% |
| 2026-05-14 | 100.95 | 101.16 | 100.86 | 100.86 | +0.016% | 7,693 | -0.247% |
| 2026-05-13 | 100.26 | 100.89 | 100.26 | 100.85 | +0.253% | 7,857 | -0.231% |
| 2026-05-12 | 100.26 | 100.61 | 99.72 | 100.59 | -0.500% | 23,869 | +0.022% |
| 2026-05-11 | 101.09 | 101.37 | 101.07 | 101.10 | +0.102% | 19,628 | -0.479% |
| 2026-05-08 | 100.74 | 101.05 | 100.69 | 100.99 | +0.820% | 17,333 | -0.377% |
| 2026-05-07 | 101.56 | 101.58 | 100.17 | 100.17 | -1.245% | 7,855 | +0.440% |
| 2026-05-06 | 101.29 | 101.51 | 101.15 | 101.44 | +2.417% | 7,265 | -0.811% |
| 2026-05-05 | 98.69 | 99.09 | 98.69 | 99.04 | +1.188% | 8,075 | +1.587% |
| 2026-05-04 | 98.70 | 98.84 | 97.73 | 97.88 | -1.309% | 9,828 | +2.793% |
| 2026-05-01 | 99.36 | 99.77 | 99.18 | 99.18 | -0.604% | 5,872 | +1.448% |
| 2026-04-30 | 97.78 | 99.78 | 97.78 | 99.78 | +3.360% | 433,873 | +0.835% |
| 2026-04-29 | 96.87 | 97.04 | 96.29 | 96.54 | -0.929% | 4,635 | +4.223% |
| 2026-04-28 | 97.41 | 97.67 | 97.24 | 97.44 | -0.122% | 15,411 | +3.255% |
| 2026-04-27 | 98.10 | 98.10 | 97.48 | 97.56 | -0.192% | 4,333 | +3.128% |
| 2026-04-24 | 97.39 | 97.85 | 97.39 | 97.75 | +0.154% | 4,330 | +2.930% |
| 2026-04-23 | 98.11 | 98.34 | 96.69 | 97.60 | -0.696% | 4,365 | +3.089% |
| 2026-04-22 | 98.57 | 98.61 | 98.14 | 98.28 | -0.089% | 3,904 | +2.371% |
| 2026-04-21 | 99.53 | 99.53 | 98.37 | 98.37 | -1.795% | 4,027 | +2.280% |
| 2026-04-20 | 100.09 | 100.19 | 99.87 | 100.17 | -0.441% | 2,677 | +0.445% |
| 2026-04-17 | 100.69 | 101.15 | 100.61 | 100.61 | +1.157% | 10,277 | +0.002% |
| 2026-04-16 | 99.83 | 99.90 | 99.30 | 99.46 | -0.145% | 5,886 | +1.159% |
| 2026-04-15 | 99.66 | 99.71 | 99.27 | 99.60 | -0.234% | 6,757 | +1.013% |
| 2026-04-14 | 99.68 | 100.01 | 99.68 | 99.84 | +0.612% | 7,619 | +0.777% |
| 2026-04-13 | 98.26 | 99.25 | 98.26 | 99.23 | +0.562% | 6,501 | +1.393% |
| 2026-04-10 | 98.74 | 98.74 | 98.31 | 98.68 | +0.146% | 3,459 | +1.963% |
| 2026-04-09 | 97.93 | 98.62 | 97.72 | 98.53 | -0.285% | 3,566 | +2.111% |
| 2026-04-08 | 99.26 | 99.26 | 98.50 | 98.81 | +3.074% | 8,837 | +1.820% |
| 2026-04-07 | 94.25 | 96.07 | 94.09 | 95.87 | +0.491% | 7,786 | +4.949% |
| 2026-04-06 | 95.44 | 95.60 | 95.22 | 95.40 | +0.466% | 54,164 | +5.465% |
| 2026-04-02 | 93.40 | 95.04 | 93.40 | 94.96 | -0.775% | 8,496 | +5.956% |
| 2026-04-01 | 95.25 | 95.98 | 95.19 | 95.70 | +1.822% | 8,008 | +5.134% |
| 2026-03-31 | 92.75 | 93.99 | 92.28 | 93.99 | +3.029% | 12,066 | +7.049% |
| 2026-03-30 | 92.00 | 92.00 | 91.22 | 91.22 | +0.181% | 19,392 | +10.292% |
| 2026-03-27 | 91.39 | 91.82 | 91.06 | 91.06 | -0.909% | 9,657 | +10.491% |
| 2026-03-26 | 92.84 | 93.16 | 91.90 | 91.90 | -1.812% | 75,671 | +9.487% |
| 2026-03-25 | 93.85 | 93.86 | 93.55 | 93.59 | +1.428% | 4,287 | +7.503% |
| 2026-03-24 | 91.64 | 92.67 | 91.64 | 92.27 | +0.004% | 8,078 | +9.038% |
| 2026-03-23 | 92.48 | 93.58 | 91.67 | 92.27 | +2.081% | 15,714 | +9.042% |
| 2026-03-20 | 92.22 | 92.22 | 89.88 | 90.39 | -3.109% | 8,854 | +11.311% |
| 2026-03-19 | 91.94 | 93.64 | 91.84 | 93.29 | -0.205% | 6,371 | +7.850% |
| 2026-03-18 | 94.63 | 94.64 | 93.48 | 93.48 | -1.702% | 14,320 | +7.629% |
| 2026-03-17 | 95.39 | 95.63 | 94.90 | 95.10 | +0.444% | 31,466 | +5.797% |
| 2026-03-16 | 94.26 | 94.90 | 94.26 | 94.68 | +1.533% | 10,277 | +6.267% |
| 2026-03-13 | 94.72 | 94.93 | 92.99 | 93.25 | -1.082% | 10,425 | +7.896% |
| 2026-03-12 | 95.06 | 95.10 | 94.18 | 94.27 | -2.159% | 110,212 | +6.729% |
| 2026-03-11 | 96.20 | 96.79 | 95.80 | 96.35 | -0.372% | 6,722 | +4.425% |
| 2026-03-10 | 97.13 | 98.18 | 96.08 | 96.71 | +0.270% | 31,116 | +4.036% |
| 2026-03-09 | 94.64 | 96.64 | 93.73 | 96.45 | +0.415% | 5,335 | +4.316% |
| 2026-03-06 | 95.30 | 96.46 | 94.97 | 96.05 | -0.619% | 7,023 | +4.749% |
| 2026-03-05 | 97.46 | 98.37 | 96.08 | 96.65 | -2.087% | 19,525 | +4.101% |
| 2026-03-04 | 98.08 | 98.86 | 97.73 | 98.71 | +0.866% | 8,651 | +1.928% |
| 2026-03-03 | 96.85 | 98.11 | 95.57 | 97.86 | -2.856% | 8,469 | +2.810% |
| 2026-03-02 | 100.57 | 101.28 | 100.57 | 100.74 | -1.870% | 11,639 | -0.126% |
| 2026-02-27 | 102.87 | 103.23 | 102.66 | 102.66 | -0.320% | 6,810 | -1.994% |
| 2026-02-26 | 102.60 | 103.16 | 102.09 | 102.99 | +0.275% | 15,836 | -2.308% |
| 2026-02-25 | 102.28 | 105.06 | 102.21 | 102.71 | +0.871% | 5,598 | -2.040% |
| 2026-02-24 | 101.27 | 101.91 | 101.26 | 101.82 | +0.376% | 4,638 | -1.187% |
| 2026-02-23 | 102.25 | 102.25 | 101.34 | 101.44 | -0.363% | 14,046 | -0.815% |
| 2026-02-20 | 101.30 | 101.88 | 101.12 | 101.81 | +0.573% | 13,292 | -1.176% |
| 2026-02-19 | 100.87 | 101.33 | 100.87 | 101.23 | -0.267% | 6,578 | -0.609% |
| 2026-02-18 | 101.52 | 102.02 | 101.29 | 101.50 | +0.308% | 8,288 | -0.875% |
| 2026-02-17 | 100.53 | 101.34 | 100.10 | 101.19 | -0.132% | 42,866 | -0.570% |
| 2026-02-13 | 100.96 | 101.45 | 100.63 | 101.32 | +0.139% | 4,411 | -0.702% |
| 2026-02-12 | 102.28 | 102.31 | 100.96 | 101.18 | -0.956% | 8,943 | -0.563% |
| 2026-02-11 | 102.47 | 102.47 | 101.36 | 102.16 | +0.613% | 11,994 | -1.514% |
| 2026-02-10 | 101.51 | 102.19 | 101.44 | 101.54 | +0.519% | 10,934 | -0.910% |
| 2026-02-09 | 100.08 | 101.01 | 100.08 | 101.01 | +1.543% | 5,033 | -0.396% |
| 2026-02-06 | 98.46 | 99.48 | 98.46 | 99.48 | +2.352% | 6,686 | +1.141% |
| 2026-02-05 | 97.72 | 98.14 | 97.19 | 97.19 | -1.648% | 25,164 | +3.520% |
| 2026-02-04 | 99.53 | 99.53 | 98.62 | 98.82 | +0.570% | 7,949 | +1.815% |
| 2026-02-03 | 97.76 | 98.34 | 97.68 | 98.26 | +0.532% | 13,541 | +2.395% |
| 2026-02-02 | 97.29 | 98.09 | 97.29 | 97.74 | +0.256% | 4,948 | +2.940% |
| 2026-01-30 | 98.18 | 98.24 | 97.16 | 97.49 | -1.416% | 4,475 | +3.204% |
| 2026-01-29 | 99.10 | 99.10 | 97.65 | 98.89 | +0.656% | 9,473 | +1.743% |
| 2026-01-28 | 98.26 | 98.79 | 97.66 | 98.25 | -0.732% | 9,061 | +2.410% |
| 2026-01-27 | 98.45 | 99.22 | 98.45 | 98.97 | +1.359% | 18,882 | +1.660% |
| 2026-01-26 | 97.84 | 98.02 | 97.64 | 97.64 | +0.538% | 3,909 | +3.042% |
| 2026-01-23 | 96.60 | 97.20 | 96.53 | 97.12 | +0.356% | 6,629 | +3.597% |
| 2026-01-22 | 96.54 | 96.95 | 96.47 | 96.78 | +0.965% | 24,013 | +3.966% |
| 2026-01-21 | 95.35 | 96.21 | 95.03 | 95.85 | +1.172% | 11,865 | +4.969% |
| 2026-01-20 | 95.14 | 95.29 | 94.73 | 94.74 | -1.382% | 11,372 | +6.199% |
| 2026-01-16 | 96.14 | 96.59 | 95.72 | 96.07 | +0.358% | 6,095 | +4.731% |
| 2026-01-15 | 95.88 | 96.05 | 95.63 | 95.73 | -0.161% | 45,690 | +5.106% |
| 2026-01-14 | 95.53 | 95.88 | 95.46 | 95.88 | +0.757% | 48,730 | +4.937% |
| 2026-01-13 | 95.88 | 95.88 | 95.16 | 95.16 | -0.595% | 6,409 | +5.731% |
| 2026-01-12 | 95.58 | 95.83 | 95.40 | 95.73 | +0.588% | 8,309 | +5.101% |
| 2026-01-09 | 95.00 | 95.55 | 95.00 | 95.17 | +0.433% | 11,567 | +5.719% |
| 2026-01-08 | 94.15 | 94.76 | 94.09 | 94.76 | +0.309% | 8,020 | +6.177% |
| 2026-01-07 | 94.66 | 94.66 | 94.25 | 94.47 | -0.168% | 12,019 | +6.505% |
| 2026-01-06 | 94.67 | 94.78 | 94.56 | 94.63 | +0.222% | 3,638 | +6.326% |
| 2026-01-05 | 93.66 | 94.52 | 93.52 | 94.42 | +0.989% | 9,669 | +6.562% |
| 2026-01-02 | 93.72 | 93.72 | 93.14 | 93.49 | +0.823% | 7,274 | +7.616% |
| 2025-12-31 | 93.04 | 93.81 | 92.73 | 92.73 | -0.673% | 16,846 | +8.501% |
| 2025-12-30 | 93.30 | 93.57 | 93.14 | 93.36 | +0.396% | 21,995 | +7.771% |
| 2025-12-29 | 92.86 | 93.03 | 92.86 | 92.99 | -0.182% | 11,295 | +8.198% |
| 2025-12-26 | 93.09 | 93.62 | 92.88 | 93.16 | -0.075% | 5,974 | +8.000% |
| 2025-12-24 | 92.68 | 93.69 | 92.68 | 93.23 | +0.652% | 14,142 | +7.919% |
| 2025-12-23 | 92.52 | 92.65 | 92.38 | 92.63 | +0.607% | 18,445 | +8.623% |
| 2025-12-22 | 91.68 | 92.10 | 91.68 | 92.07 | +0.345% | 7,270 | +9.283% |
| 2025-12-19 | 91.64 | 91.86 | 91.51 | 91.75 | -0.673% | 5,600 | +9.660% |
| 2025-12-18 | 92.47 | 92.95 | 92.27 | 92.37 | +0.738% | 10,521 | +8.922% |
| 2025-12-17 | 92.23 | 92.38 | 91.69 | 91.69 | -0.725% | 4,157 | +9.726% |
| 2025-12-16 | 92.34 | 92.66 | 92.06 | 92.36 | -0.341% | 6,631 | +8.930% |
| 2025-12-15 | 92.74 | 92.82 | 92.40 | 92.68 | +0.635% | 5,021 | +8.559% |
| 2025-12-12 | 92.62 | 92.62 | 91.88 | 92.10 | -0.376% | 3,238 | +9.248% |
| 2025-12-11 | 92.51 | 92.63 | 92.44 | 92.44 | +0.549% | 1,718 | +8.837% |
| 2025-12-10 | 90.98 | 91.94 | 90.95 | 91.94 | +1.377% | 4,934 | +9.435% |
| 2025-12-09 | 91.11 | 91.19 | 90.69 | 90.69 | -0.226% | 11,383 | +10.942% |
| 2025-12-08 | 91.22 | 91.22 | 90.80 | 90.89 | -0.531% | 20,497 | +10.692% |
| 2025-12-05 | 91.80 | 91.83 | 91.38 | 91.38 | -0.044% | 5,326 | +10.104% |
| 2025-12-04 | 91.64 | 91.64 | 91.31 | 91.42 | +0.232% | 2,748 | +10.055% |
| 2025-12-03 | 91.04 | 91.29 | 91.04 | 91.21 | +0.349% | 2,444 | +10.311% |
| 2025-12-02 | 90.69 | 90.89 | 90.69 | 90.89 | +0.103% | 2,200 | +10.696% |
| 2025-12-01 | 90.98 | 91.05 | 90.80 | 90.80 | -0.370% | 7,256 | +10.810% |
| 2025-11-28 | 90.74 | 91.47 | 90.74 | 91.14 | +0.655% | 7,779 | +10.400% |
| 2025-11-26 | 90.35 | 90.88 | 90.35 | 90.54 | +1.310% | 12,560 | +11.123% |
| 2025-11-25 | 88.68 | 89.37 | 88.68 | 89.37 | +1.152% | 3,098 | +12.579% |
| 2025-11-24 | 87.86 | 88.35 | 87.86 | 88.35 | +0.485% | 5,006 | +13.876% |
| 2025-11-21 | 87.40 | 87.95 | 87.22 | 87.93 | +1.549% | 3,396 | +14.428% |
| 2025-11-20 | 88.29 | 88.43 | 86.59 | 86.59 | -1.469% | 8,707 | +16.201% |
| 2025-11-19 | 87.95 | 88.30 | 87.71 | 87.88 | -0.217% | 6,485 | +14.494% |
| 2025-11-18 | 87.88 | 88.17 | 87.45 | 88.07 | -0.960% | 7,005 | +14.246% |
| 2025-11-17 | 89.44 | 89.62 | 88.65 | 88.92 | -1.228% | 9,775 | +13.149% |
| 2025-11-14 | 89.52 | 90.18 | 89.52 | 90.03 | -0.055% | 5,867 | +11.760% |
| 2025-11-13 | 90.90 | 90.90 | 90.08 | 90.08 | -0.916% | 4,216 | +11.698% |
| 2025-11-12 | 90.54 | 91.01 | 90.54 | 90.91 | +0.678% | 2,333 | +10.676% |
| 2025-11-11 | 90.07 | 90.33 | 90.03 | 90.30 | +0.511% | 3,432 | +11.426% |
| 2025-11-10 | 89.47 | 89.90 | 89.22 | 89.84 | +1.141% | 8,807 | +11.995% |
| 2025-11-07 | 87.98 | 88.94 | 87.98 | 88.82 | +0.525% | 60,172 | +13.272% |
| 2025-11-06 | 88.38 | 88.57 | 88.24 | 88.36 | -0.186% | 2,416 | +13.867% |
| 2025-11-05 | 88.10 | 88.62 | 88.10 | 88.53 | +0.621% | 5,813 | +13.655% |
| 2025-11-04 | 88.00 | 88.44 | 87.93 | 87.98 | -1.225% | 5,284 | +14.361% |
| 2025-11-03 | 89.14 | 89.60 | 88.92 | 89.07 | -0.042% | 5,453 | +12.960% |
| 2025-10-31 | 88.94 | 89.19 | 88.81 | 89.11 | -0.302% | 7,461 | +12.912% |
| 2025-10-30 | 89.20 | 89.66 | 89.20 | 89.38 | -0.134% | 6,283 | +12.571% |
| 2025-10-29 | 89.89 | 90.03 | 89.18 | 89.50 | -0.720% | 1,375 | +12.421% |
| 2025-10-28 | 89.97 | 90.60 | 89.87 | 90.15 | -0.141% | 20,197 | +11.611% |
| 2025-10-27 | 90.22 | 90.36 | 90.11 | 90.27 | +0.549% | 11,309 | +11.454% |
| 2025-10-24 | 89.68 | 89.86 | 89.62 | 89.78 | +0.216% | 5,925 | +12.066% |
| 2025-10-23 | 89.53 | 89.63 | 89.45 | 89.59 | +0.819% | 3,667 | +12.307% |
| 2025-10-22 | 88.80 | 89.01 | 88.57 | 88.86 | +0.310% | 7,441 | +13.228% |
| 2025-10-21 | 89.11 | 89.11 | 88.58 | 88.58 | -1.244% | 16,442 | +13.578% |
| 2025-10-20 | 89.67 | 89.70 | 89.67 | 89.70 | +0.724% | 1,053 | +12.166% |
| 2025-10-17 | 88.83 | 89.14 | 88.78 | 89.06 | -0.262% | 3,597 | +12.978% |
| 2025-10-16 | 89.39 | 89.39 | 88.96 | 89.29 | +0.470% | 2,426 | +12.682% |
| 2025-10-15 | 89.04 | 89.15 | 88.87 | 88.87 | +0.504% | 4,506 | +13.211% |
| 2025-10-14 | 87.52 | 88.68 | 87.52 | 88.43 | +0.387% | 2,928 | +13.782% |
| 2025-10-13 | 87.73 | 88.09 | 87.73 | 88.09 | +1.058% | 4,248 | +14.222% |
| 2025-10-10 | 88.52 | 88.52 | 87.16 | 87.16 | -1.983% | 8,336 | +15.431% |
| 2025-10-09 | 89.29 | 89.29 | 88.76 | 88.93 | -0.767% | 3,260 | +13.142% |
| 2025-10-08 | 89.61 | 89.61 | 89.61 | 89.61 | +0.181% | 347 | +12.274% |
| 2025-10-07 | 89.42 | 89.50 | 89.42 | 89.45 | -0.721% | 1,062 | +12.477% |
| 2025-10-06 | 90.00 | 90.22 | 89.94 | 90.10 | +0.142% | 1,911 | +11.666% |
| 2025-10-03 | 89.75 | 89.98 | 89.75 | 89.97 | +0.877% | 2,151 | +11.824% |
| 2025-10-02 | 89.35 | 89.35 | 88.94 | 89.19 | -0.015% | 3,210 | +12.805% |
| 2025-10-01 | 89.13 | 89.21 | 89.07 | 89.21 | +0.530% | 1,593 | +12.788% |
| 2025-09-30 | 88.33 | 88.74 | 88.33 | 88.74 | +0.266% | 2,547 | +13.386% |
| 2025-09-29 | 88.55 | 88.58 | 88.32 | 88.50 | +0.428% | 5,607 | +13.687% |
| 2025-09-26 | 87.78 | 88.12 | 87.78 | 88.12 | +0.747% | 5,361 | +14.174% |
| 2025-09-25 | 87.43 | 88.21 | 87.14 | 87.47 | -0.562% | 17,132 | +15.026% |
| 2025-09-24 | 88.14 | 88.29 | 87.94 | 87.96 | -0.545% | 50,767 | +14.380% |
| 2025-09-23 | 89.00 | 89.00 | 88.39 | 88.45 | -0.193% | 6,222 | +13.757% |
| 2025-09-22 | 88.17 | 88.62 | 88.14 | 88.62 | +0.497% | 3,311 | +13.537% |
| 2025-09-19 | 88.30 | 88.30 | 88.02 | 88.18 | -0.788% | 5,213 | +14.101% |
| 2025-09-18 | 88.85 | 89.04 | 88.85 | 88.88 | +0.208% | 3,395 | +13.202% |
| 2025-09-17 | 89.22 | 89.22 | 88.70 | 88.70 | -0.389% | 2,742 | +13.437% |
| 2025-09-16 | 89.32 | 89.32 | 89.02 | 89.04 | -0.197% | 13,739 | +12.996% |
| 2025-09-15 | 89.20 | 89.28 | 89.10 | 89.22 | +0.622% | 4,368 | +12.773% |
| 2025-09-12 | 88.70 | 88.74 | 88.47 | 88.67 | -0.576% | 4,705 | +13.474% |
| 2025-09-11 | 87.34 | 89.18 | 87.34 | 89.18 | +1.180% | 9,796 | +12.820% |
| 2025-09-10 | 88.21 | 88.49 | 88.14 | 88.14 | +0.024% | 3,555 | +14.152% |
| 2025-09-09 | 88.12 | 88.20 | 88.00 | 88.12 | -0.315% | 3,872 | +14.180% |
| 2025-09-08 | 88.12 | 88.40 | 88.12 | 88.40 | +1.158% | 6,665 | +13.820% |
| 2025-09-05 | 87.77 | 87.92 | 87.34 | 87.38 | +0.478% | 3,583 | +15.138% |
| 2025-09-04 | 86.62 | 86.97 | 86.62 | 86.97 | +0.605% | 2,549 | +15.688% |
| 2025-09-03 | 86.24 | 86.53 | 86.24 | 86.45 | +0.140% | 7,870 | +16.389% |
| 2025-09-02 | 85.77 | 86.35 | 85.77 | 86.33 | -0.866% | 5,282 | +16.551% |
| 2025-08-29 | 86.95 | 87.12 | 86.95 | 87.08 | -0.283% | 10,738 | +15.542% |
| 2025-08-28 | 87.31 | 87.59 | 87.24 | 87.33 | +0.242% | 13,106 | +15.215% |
| 2025-08-27 | 86.72 | 87.12 | 86.72 | 87.12 | +0.387% | 1,234 | +15.494% |
| 2025-08-26 | 87.11 | 87.28 | 86.78 | 86.78 | -0.635% | 2,596 | +15.941% |
| 2025-08-25 | 88.07 | 88.07 | 87.22 | 87.33 | -0.994% | 4,469 | +15.204% |
| 2025-08-22 | 87.19 | 88.30 | 87.19 | 88.21 | +1.670% | 4,390 | +14.059% |
| 2025-08-21 | 86.81 | 86.89 | 86.72 | 86.76 | -0.380% | 10,190 | +15.964% |
| 2025-08-20 | 87.03 | 87.18 | 86.95 | 87.09 | +0.228% | 35,775 | +15.524% |
| 2025-08-19 | 87.24 | 87.24 | 86.86 | 86.89 | -0.016% | 4,180 | +15.788% |
| 2025-08-18 | 86.87 | 86.91 | 86.77 | 86.91 | -0.084% | 7,592 | +15.769% |
| 2025-08-15 | 87.22 | 87.22 | 86.94 | 86.98 | +0.365% | 21,603 | +15.671% |
| 2025-08-14 | 86.50 | 86.67 | 86.32 | 86.67 | +0.016% | 2,052 | +16.094% |
| 2025-08-13 | 86.60 | 86.72 | 86.52 | 86.65 | +0.403% | 2,676 | +16.113% |
| 2025-08-12 | 85.78 | 86.30 | 85.69 | 86.30 | +1.053% | 2,038 | +16.580% |
| 2025-08-11 | 85.36 | 85.48 | 85.36 | 85.40 | -0.300% | 6,052 | +17.808% |
| 2025-08-08 | 85.53 | 85.74 | 85.53 | 85.66 | +0.584% | 5,410 | +17.454% |
| 2025-08-07 | 85.45 | 85.55 | 84.90 | 85.16 | +0.653% | 8,960 | +18.141% |
| 2025-08-06 | 84.33 | 84.67 | 84.33 | 84.61 | +0.955% | 12,476 | +18.912% |
| 2025-08-05 | 83.90 | 83.90 | 83.54 | 83.81 | +0.068% | 3,968 | +20.047% |
| 2025-08-04 | 83.53 | 83.75 | 83.53 | 83.75 | +1.252% | 3,390 | +20.129% |
| 2025-08-01 | 82.69 | 82.72 | 82.23 | 82.72 | -0.011% | 27,569 | +21.633% |
| 2025-07-31 | 83.09 | 83.09 | 82.62 | 82.73 | -0.616% | 25,542 | +21.620% |
| 2025-07-30 | 83.71 | 83.71 | 83.11 | 83.24 | -0.847% | 8,040 | +20.871% |
| 2025-07-29 | 84.06 | 84.06 | 83.80 | 83.95 | -0.093% | 2,353 | +19.847% |
| 2025-07-28 | 84.38 | 84.49 | 83.91 | 84.03 | -1.478% | 14,632 | +19.735% |
| 2025-07-25 | 84.89 | 85.29 | 84.82 | 85.29 | -0.247% | 7,217 | +17.966% |
| 2025-07-24 | 85.61 | 85.74 | 85.50 | 85.50 | -0.549% | 10,522 | +17.674% |
| 2025-07-23 | 85.18 | 85.99 | 85.13 | 85.97 | +2.077% | 20,827 | +17.029% |
| 2025-07-22 | 83.82 | 84.22 | 83.71 | 84.22 | +0.682% | 1,272 | +19.459% |
| 2025-07-21 | 83.55 | 83.87 | 83.53 | 83.65 | +0.639% | 10,418 | +20.275% |
| 2025-07-18 | 83.62 | 83.62 | 83.02 | 83.12 | -0.255% | 2,174 | +21.043% |
| 2025-07-17 | 83.07 | 83.42 | 83.04 | 83.33 | +0.318% | 15,082 | +20.735% |
| 2025-07-16 | 82.69 | 83.07 | 82.56 | 83.07 | +0.372% | 16,057 | +21.119% |
| 2025-07-15 | 83.63 | 83.63 | 82.71 | 82.76 | -0.772% | 6,516 | +21.569% |
| 2025-07-14 | 83.84 | 83.97 | 83.33 | 83.41 | -0.771% | 35,037 | +20.630% |
| 2025-07-11 | 83.83 | 84.05 | 83.80 | 84.05 | -0.656% | 4,829 | +19.701% |
| 2025-07-10 | 84.48 | 84.64 | 84.20 | 84.61 | +0.194% | 7,664 | +18.915% |
| 2025-07-09 | 83.97 | 84.45 | 83.97 | 84.45 | +0.880% | 8,862 | +19.146% |
| 2025-07-08 | 83.45 | 83.81 | 83.35 | 83.71 | +0.802% | 22,099 | +20.195% |
| 2025-07-07 | 83.43 | 83.60 | 82.80 | 83.04 | -1.061% | 2,863 | +21.159% |
| 2025-07-03 | 83.89 | 84.10 | 83.89 | 83.93 | +0.236% | 5,413 | +19.873% |
| 2025-07-02 | 83.23 | 83.74 | 83.23 | 83.74 | +0.365% | 10,999 | +20.156% |
| 2025-07-01 | 83.37 | 83.45 | 83.21 | 83.43 | -0.034% | 3,376 | +20.594% |
| 2025-06-30 | 83.09 | 83.46 | 83.00 | 83.46 | +0.442% | 4,183 | +20.553% |
| 2025-06-27 | 82.96 | 83.38 | 82.77 | 83.09 | +0.687% | 5,453 | +21.086% |
| 2025-06-26 | 82.18 | 82.60 | 82.18 | 82.53 | +1.370% | 37,999 | +21.918% |
| 2025-06-25 | 81.29 | 81.50 | 81.18 | 81.41 | -0.440% | 12,263 | +23.588% |
| 2025-06-24 | 81.44 | 81.87 | 81.44 | 81.77 | +0.973% | 4,960 | +23.044% |
| 2025-06-23 | 79.85 | 80.98 | 79.85 | 80.98 | +0.691% | 6,938 | +24.241% |
| 2025-06-20 | 81.86 | 81.87 | 80.42 | 80.43 | -2.135% | 12,365 | +25.100% |
| 2025-06-18 | 82.50 | 82.56 | 82.18 | 82.18 | +0.214% | 5,004 | +22.429% |
| 2025-06-17 | 82.61 | 82.66 | 82.01 | 82.01 | -1.093% | 3,674 | +22.691% |
| 2025-06-16 | 83.31 | 83.56 | 82.91 | 82.91 | +0.449% | 3,335 | +21.350% |
| 2025-06-13 | 82.71 | 82.94 | 82.37 | 82.54 | -1.115% | 11,294 | +21.894% |
| 2025-06-12 | 83.16 | 83.50 | 83.16 | 83.47 | +0.839% | 5,994 | +20.535% |
| 2025-06-11 | 82.96 | 83.10 | 82.78 | 82.78 | +0.112% | 7,258 | +21.546% |
| 2025-06-10 | 82.68 | 82.68 | 82.53 | 82.68 | +0.150% | 1,545 | +21.683% |
| 2025-06-09 | 82.50 | 82.82 | 82.50 | 82.56 | -0.040% | 2,810 | +21.866% |
| 2025-06-06 | 82.66 | 82.66 | 82.45 | 82.59 | +0.324% | 3,286 | +21.816% |
| 2025-06-05 | 82.57 | 82.59 | 82.33 | 82.33 | -0.178% | 9,451 | +22.211% |
| 2025-06-04 | 82.46 | 82.62 | 82.46 | 82.47 | +0.426% | 6,009 | +21.994% |
| 2025-06-03 | 82.01 | 82.21 | 82.01 | 82.12 | -0.653% | 5,575 | +22.514% |
| 2025-06-02 | 81.98 | 82.66 | 81.97 | 82.66 | +1.365% | 6,358 | +21.714% |
| 2025-05-30 | 81.53 | 81.69 | 81.37 | 81.55 | +0.055% | 3,940 | +23.376% |
| 2025-05-29 | 81.30 | 81.54 | 81.28 | 81.50 | +0.349% | 4,261 | +23.445% |
| 2025-05-28 | 81.46 | 81.47 | 81.22 | 81.22 | -0.971% | 6,443 | +23.875% |
| 2025-05-27 | 81.97 | 82.06 | 81.94 | 82.02 | +1.431% | 2,753 | +22.672% |
| 2025-05-23 | 80.54 | 81.08 | 80.54 | 80.86 | +0.311% | 11,084 | +24.428% |
| 2025-05-22 | 80.23 | 80.93 | 80.23 | 80.61 | +0.055% | 8,641 | +24.815% |
| 2025-05-21 | 81.16 | 81.32 | 80.53 | 80.57 | -0.426% | 33,657 | +24.884% |
| 2025-05-20 | 80.82 | 80.91 | 80.72 | 80.91 | +0.514% | 2,843 | +24.351% |
| 2025-05-19 | 80.18 | 80.50 | 80.13 | 80.50 | +0.652% | 9,996 | +24.991% |
| 2025-05-16 | 79.67 | 79.98 | 79.66 | 79.98 | +0.284% | 2,195 | +25.806% |
| 2025-05-15 | 79.42 | 79.75 | 79.42 | 79.75 | +0.786% | 4,495 | +26.163% |
| 2025-05-14 | 79.72 | 79.72 | 79.05 | 79.13 | -0.447% | 4,601 | +27.154% |
| 2025-05-13 | 79.17 | 79.53 | 79.17 | 79.48 | +0.336% | 10,371 | +26.586% |
| 2025-05-12 | 79.20 | 79.22 | 78.96 | 79.22 | +0.639% | 3,840 | +27.012% |
| 2025-05-09 | 79.09 | 79.09 | 78.62 | 78.71 | +0.461% | 47,723 | +27.824% |
| 2025-05-08 | 78.80 | 78.94 | 78.18 | 78.35 | -0.403% | 28,764 | +28.413% |
| 2025-05-07 | 78.73 | 78.91 | 78.50 | 78.67 | -0.094% | 3,026 | +27.895% |
| 2025-05-06 | 78.38 | 78.94 | 78.38 | 78.74 | +0.025% | 2,713 | +27.775% |
| 2025-05-05 | 78.73 | 78.88 | 78.70 | 78.72 | +0.244% | 21,287 | +27.807% |
| 2025-05-02 | 78.44 | 78.76 | 78.43 | 78.53 | +1.440% | 9,229 | +28.118% |
| 2025-05-01 | 77.54 | 77.87 | 77.22 | 77.42 | -0.551% | 4,033 | +29.964% |
| 2025-04-30 | 76.81 | 77.91 | 76.81 | 77.85 | -0.099% | 5,239 | +29.248% |
| 2025-04-29 | 77.79 | 78.03 | 77.79 | 77.92 | +0.156% | 1,946 | +29.120% |
| 2025-04-28 | 77.29 | 77.86 | 77.11 | 77.80 | +0.954% | 10,578 | +29.321% |
| 2025-04-25 | 76.52 | 77.07 | 76.52 | 77.07 | +0.296% | 4,757 | +30.554% |
| 2025-04-24 | 76.17 | 76.84 | 76.17 | 76.84 | +1.282% | 2,436 | +30.941% |
| 2025-04-23 | 76.35 | 76.38 | 75.77 | 75.87 | +0.182% | 8,975 | +32.620% |
| 2025-04-22 | 75.55 | 76.15 | 75.55 | 75.73 | +1.835% | 6,574 | +32.861% |
| 2025-04-21 | 74.92 | 74.94 | 73.90 | 74.36 | -0.076% | 56,254 | +35.299% |
| 2025-04-17 | 74.33 | 74.96 | 74.33 | 74.42 | +0.823% | 10,300 | +35.196% |
| 2025-04-16 | 74.00 | 74.48 | 73.55 | 73.81 | +0.151% | 14,977 | +36.309% |
| 2025-04-15 | 74.01 | 74.01 | 73.69 | 73.70 | +0.550% | 5,358 | +36.515% |
| 2025-04-14 | 72.87 | 73.54 | 72.85 | 73.30 | 0.000% | 8,337 | +37.266% |