XCOR
FundX ETF
stockNYSEETF
At CloseOct 2, 2026
90.57USD+0.711%(+0.64)1,343
XCOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 90.60 | 90.60 | 90.57 | 90.57 | +0.711% | 1,343 | 0.000% |
| 2026-10-01 | 89.95 | 90.08 | 89.93 | 89.93 | +0.301% | 2,175 | +0.711% |
| 2026-09-30 | 89.58 | 90.08 | 89.58 | 89.66 | +0.011% | 1,431 | +1.014% |
| 2026-09-29 | 89.46 | 89.66 | 89.46 | 89.65 | +0.026% | 1,108 | +1.025% |
| 2026-09-28 | 89.77 | 89.84 | 89.63 | 89.63 | -0.996% | 686 | +1.051% |
| 2026-09-25 | 90.53 | 90.53 | 90.53 | 90.53 | +0.523% | 31 | +0.045% |
| 2026-09-24 | 90.06 | 90.06 | 90.06 | 90.06 | +0.104% | 245 | +0.568% |
| 2026-09-23 | 89.90 | 89.96 | 89.90 | 89.96 | -0.927% | 3,385 | +0.673% |
| 2026-09-22 | 90.59 | 90.85 | 90.58 | 90.81 | +0.301% | 799 | -0.261% |
| 2026-09-21 | 90.53 | 90.53 | 90.53 | 90.53 | +1.961% | 246 | +0.040% |
| 2026-09-18 | 88.29 | 88.79 | 88.18 | 88.79 | +0.498% | 4,365 | +2.002% |
| 2026-09-17 | 88.31 | 88.35 | 88.27 | 88.35 | +1.623% | 830 | +2.510% |
| 2026-09-16 | 87.61 | 87.64 | 86.69 | 86.94 | -0.273% | 1,511 | +4.174% |
| 2026-09-15 | 87.18 | 87.18 | 87.18 | 87.18 | -0.478% | 101 | +3.889% |
| 2026-09-14 | 87.66 | 87.74 | 87.60 | 87.60 | -1.122% | 1,091 | +3.392% |
| 2026-09-11 | 88.59 | 88.59 | 88.59 | 88.59 | +0.949% | 146 | +2.232% |
| 2026-09-10 | 88.10 | 88.10 | 87.76 | 87.76 | -0.994% | 173 | +3.202% |
| 2026-09-09 | 88.69 | 88.71 | 88.64 | 88.64 | -0.310% | 385 | +2.177% |
| 2026-09-08 | 89.05 | 89.08 | 88.92 | 88.92 | -0.291% | 4,216 | +1.860% |
| 2026-09-04 | 89.18 | 89.18 | 89.18 | 89.18 | +0.410% | 163 | +1.563% |
| 2026-09-03 | 87.79 | 88.81 | 87.79 | 88.81 | +1.044% | 142 | +1.980% |
| 2026-09-02 | 87.25 | 87.89 | 87.25 | 87.89 | +0.511% | 1,371 | +3.045% |
| 2026-09-01 | 87.45 | 87.45 | 87.45 | 87.45 | -1.051% | 241 | +3.572% |
| 2026-08-31 | 88.09 | 88.37 | 88.09 | 88.37 | -0.156% | 1,711 | +2.483% |
| 2026-08-28 | 88.51 | 88.51 | 88.51 | 88.51 | -0.541% | 275 | +2.323% |
| 2026-08-27 | 88.99 | 88.99 | 88.99 | 88.99 | +0.916% | 186 | +1.769% |
| 2026-08-26 | 87.61 | 88.19 | 87.61 | 88.19 | +0.086% | 156 | +2.701% |
| 2026-08-25 | 88.04 | 88.11 | 87.92 | 88.11 | +0.577% | 5,045 | +2.789% |
| 2026-08-24 | 87.61 | 87.77 | 87.61 | 87.61 | -1.019% | 1,607 | +3.383% |
| 2026-08-21 | 88.51 | 88.51 | 88.51 | 88.51 | +0.427% | 209 | +2.329% |
| 2026-08-20 | 88.59 | 88.59 | 88.13 | 88.13 | -0.499% | 325 | +2.766% |
| 2026-08-19 | 88.57 | 88.57 | 88.57 | 88.57 | -0.477% | 73 | +2.254% |
| 2026-08-18 | 88.88 | 89.00 | 88.88 | 89.00 | -1.757% | 315 | +1.766% |
| 2026-08-17 | 90.90 | 91.00 | 90.59 | 90.59 | +0.200% | 1,349 | -0.022% |
| 2026-08-14 | 90.79 | 90.79 | 90.31 | 90.41 | +0.005% | 363 | +0.177% |
| 2026-08-13 | 90.63 | 90.63 | 90.40 | 90.40 | +0.781% | 1,842 | +0.183% |
| 2026-08-12 | 89.74 | 89.90 | 89.70 | 89.70 | +0.871% | 1,203 | +0.965% |
| 2026-08-11 | 89.21 | 89.21 | 88.89 | 88.93 | -0.287% | 1,577 | +1.844% |
| 2026-08-10 | 89.35 | 89.46 | 89.18 | 89.18 | -0.314% | 8,955 | +1.552% |
| 2026-08-07 | 89.16 | 89.47 | 89.16 | 89.47 | +0.609% | 895 | +1.234% |
| 2026-08-06 | 89.02 | 89.02 | 88.92 | 88.92 | -0.548% | 691 | +1.850% |
| 2026-08-05 | 90.00 | 90.36 | 89.41 | 89.41 | -0.279% | 1,262 | +1.293% |
| 2026-08-04 | 88.55 | 89.72 | 88.55 | 89.66 | +2.741% | 16,116 | +1.010% |
| 2026-08-03 | 87.27 | 87.27 | 87.27 | 87.27 | +1.439% | 127 | +3.778% |
| 2026-07-31 | 86.14 | 86.14 | 86.03 | 86.03 | +0.946% | 118 | +5.272% |
| 2026-07-30 | 85.20 | 85.23 | 84.93 | 85.23 | +3.317% | 2,106 | +6.267% |
| 2026-07-29 | 82.92 | 83.36 | 82.49 | 82.49 | -2.301% | 361 | +9.792% |
| 2026-07-28 | 84.43 | 84.43 | 84.43 | 84.43 | -0.941% | 167 | +7.266% |
| 2026-07-27 | 85.24 | 85.24 | 85.24 | 85.24 | -0.381% | 71 | +6.257% |
| 2026-07-24 | 85.56 | 85.56 | 85.56 | 85.56 | -0.994% | 62 | +5.852% |
| 2026-07-23 | 86.42 | 86.42 | 86.42 | 86.42 | -1.259% | 309 | +4.800% |
| 2026-07-22 | 87.62 | 87.62 | 87.52 | 87.52 | -0.202% | 487 | +3.481% |
| 2026-07-21 | 87.45 | 87.70 | 87.45 | 87.70 | +2.141% | 345 | +3.272% |
| 2026-07-20 | 85.86 | 85.86 | 85.86 | 85.86 | -0.058% | 115 | +5.484% |
| 2026-07-17 | 85.91 | 85.91 | 85.91 | 85.91 | -0.884% | 25 | +5.422% |
| 2026-07-16 | 86.68 | 86.68 | 86.68 | 86.68 | -1.862% | 13 | +4.490% |
| 2026-07-15 | 88.32 | 88.32 | 88.32 | 88.32 | -0.423% | 29 | +2.545% |
| 2026-07-14 | 88.70 | 88.70 | 88.70 | 88.70 | +1.160% | 89 | +2.111% |
| 2026-07-13 | 87.88 | 88.16 | 87.48 | 87.68 | -1.707% | 1,505 | +3.295% |
| 2026-07-10 | 88.81 | 89.20 | 88.81 | 89.20 | +0.407% | 284 | +1.532% |
| 2026-07-09 | 88.84 | 88.84 | 88.84 | 88.84 | +1.340% | 113 | +1.945% |
| 2026-07-08 | 87.27 | 87.67 | 87.27 | 87.67 | +0.364% | 154 | +3.311% |
| 2026-07-07 | 87.14 | 87.35 | 87.13 | 87.35 | -1.440% | 2,889 | +3.687% |
| 2026-07-06 | 88.90 | 88.90 | 88.62 | 88.62 | +1.262% | 3,566 | +2.194% |
| 2026-07-02 | 87.52 | 87.52 | 87.52 | 87.52 | -1.641% | 17 | +3.483% |
| 2026-07-01 | 89.32 | 89.32 | 88.98 | 88.98 | -1.792% | 201 | +1.786% |
| 2026-06-30 | 90.60 | 90.60 | 90.60 | 90.60 | +1.627% | 16 | -0.039% |
| 2026-06-29 | 89.15 | 89.15 | 89.15 | 89.15 | +1.701% | 49 | +1.587% |
| 2026-06-26 | 87.80 | 87.86 | 87.66 | 87.66 | -0.993% | 16,772 | +3.315% |
| 2026-06-25 | 88.36 | 88.54 | 88.36 | 88.54 | +1.122% | 1,018 | +2.289% |
| 2026-06-24 | 88.09 | 88.09 | 87.56 | 87.56 | -0.431% | 478 | +3.437% |
| 2026-06-23 | 88.42 | 88.42 | 87.94 | 87.94 | -2.761% | 430 | +2.991% |
| 2026-06-22 | 90.16 | 90.44 | 90.16 | 90.44 | -0.074% | 1,357 | +0.147% |
| 2026-06-18 | 90.21 | 90.50 | 90.21 | 90.50 | +1.412% | 121 | +0.073% |
| 2026-06-17 | 90.11 | 90.33 | 89.15 | 89.24 | -1.051% | 7,669 | +1.486% |
| 2026-06-16 | 90.36 | 90.36 | 90.19 | 90.19 | -0.788% | 833 | +0.419% |
| 2026-06-15 | 90.49 | 90.91 | 90.49 | 90.91 | +1.851% | 1,552 | -0.372% |
| 2026-06-12 | 89.50 | 89.50 | 89.20 | 89.25 | +0.399% | 1,768 | +1.472% |
| 2026-06-11 | 87.02 | 88.90 | 87.02 | 88.90 | +2.572% | 1,305 | +1.878% |
| 2026-06-10 | 87.40 | 87.40 | 86.64 | 86.67 | -1.490% | 791 | +4.498% |
| 2026-06-09 | 86.62 | 87.98 | 86.62 | 87.98 | -0.518% | 1,101 | +2.941% |
| 2026-06-08 | 88.67 | 88.67 | 88.44 | 88.44 | +0.590% | 2,941 | +2.408% |
| 2026-06-05 | 87.92 | 87.92 | 87.92 | 87.92 | -3.308% | 162 | +3.012% |
| 2026-06-04 | 90.70 | 91.11 | 90.70 | 90.93 | -0.202% | 1,509 | -0.395% |
| 2026-06-03 | 91.20 | 91.20 | 91.02 | 91.11 | -0.707% | 1,668 | -0.596% |
| 2026-06-02 | 91.70 | 91.76 | 91.70 | 91.76 | +0.311% | 1,866 | -1.299% |
| 2026-06-01 | 90.97 | 91.64 | 90.97 | 91.48 | +0.608% | 1,588 | -0.992% |
| 2026-05-29 | 90.77 | 90.92 | 90.77 | 90.92 | +0.392% | 2,124 | -0.390% |
| 2026-05-28 | 90.69 | 90.69 | 90.57 | 90.57 | +0.539% | 428 | -0.000% |
| 2026-05-27 | 89.91 | 90.08 | 89.91 | 90.08 | -0.153% | 473 | +0.539% |
| 2026-05-26 | 90.02 | 90.22 | 90.02 | 90.22 | +1.377% | 1,590 | +0.385% |
| 2026-05-22 | 89.30 | 89.30 | 89.00 | 89.00 | +0.120% | 1,606 | +1.768% |
| 2026-05-21 | 88.35 | 88.96 | 88.35 | 88.89 | +0.276% | 1,865 | +1.890% |
| 2026-05-20 | 87.70 | 88.64 | 87.70 | 88.64 | +1.386% | 2,018 | +2.171% |
| 2026-05-19 | 88.00 | 88.00 | 87.43 | 87.43 | -0.746% | 577 | +3.587% |
| 2026-05-18 | 88.09 | 88.09 | 88.09 | 88.09 | +0.016% | 292 | +2.814% |
| 2026-05-15 | 87.88 | 88.34 | 87.88 | 88.08 | -1.316% | 474 | +2.831% |
| 2026-05-14 | 88.77 | 89.43 | 88.77 | 89.25 | +0.696% | 3,318 | +1.478% |
| 2026-05-13 | 87.96 | 88.63 | 87.96 | 88.63 | +0.915% | 666 | +2.184% |
| 2026-05-12 | 87.82 | 87.84 | 87.82 | 87.83 | -0.431% | 1,900 | +3.119% |
| 2026-05-11 | 88.19 | 88.37 | 88.17 | 88.21 | +0.253% | 1,947 | +2.675% |
| 2026-05-08 | 87.76 | 87.99 | 87.76 | 87.99 | +1.368% | 334 | +2.934% |
| 2026-05-07 | 87.42 | 87.42 | 86.80 | 86.80 | -0.607% | 1,346 | +4.343% |
| 2026-05-06 | 86.95 | 87.33 | 86.80 | 87.33 | +1.831% | 9,782 | +3.709% |
| 2026-05-05 | 85.58 | 85.76 | 85.58 | 85.76 | +1.193% | 3,954 | +5.608% |
| 2026-05-04 | 85.19 | 85.19 | 84.72 | 84.75 | -0.623% | 2,620 | +6.867% |
| 2026-05-01 | 85.28 | 85.28 | 85.28 | 85.28 | +0.543% | 104 | +6.202% |
| 2026-04-30 | 84.82 | 84.82 | 84.82 | 84.82 | +1.084% | 276 | +6.778% |
| 2026-04-29 | 83.74 | 83.91 | 83.74 | 83.91 | -0.071% | 1,568 | +7.936% |
| 2026-04-28 | 83.78 | 83.97 | 83.78 | 83.97 | -0.521% | 3,288 | +7.859% |
| 2026-04-27 | 83.80 | 84.41 | 83.80 | 84.41 | +0.144% | 1,308 | +7.297% |
| 2026-04-24 | 84.25 | 84.29 | 84.25 | 84.29 | +1.169% | 497 | +7.451% |
| 2026-04-23 | 83.09 | 83.31 | 83.09 | 83.31 | -0.724% | 274 | +8.708% |
| 2026-04-22 | 83.92 | 83.92 | 83.92 | 83.92 | +1.242% | 169 | +7.921% |
| 2026-04-21 | 83.35 | 83.35 | 82.89 | 82.89 | -0.842% | 236 | +9.262% |
| 2026-04-20 | 83.34 | 83.60 | 83.34 | 83.60 | -0.287% | 298 | +8.342% |
| 2026-04-17 | 83.84 | 83.84 | 83.84 | 83.84 | +1.116% | 180 | +8.031% |
| 2026-04-16 | 82.91 | 82.91 | 82.91 | 82.91 | +0.201% | 95 | +9.236% |
| 2026-04-15 | 82.74 | 82.74 | 82.74 | 82.74 | +0.916% | 71 | +9.456% |
| 2026-04-14 | 81.91 | 81.99 | 81.87 | 81.99 | +1.221% | 1,646 | +10.459% |
| 2026-04-13 | 80.66 | 81.00 | 80.66 | 81.00 | +0.966% | 136 | +11.807% |
| 2026-04-10 | 80.33 | 80.33 | 80.17 | 80.23 | +0.139% | 383 | +12.887% |
| 2026-04-09 | 79.42 | 80.12 | 79.42 | 80.12 | +0.516% | 1,543 | +13.044% |
| 2026-04-08 | 79.49 | 79.75 | 79.49 | 79.71 | +2.465% | 4,423 | +13.627% |
| 2026-04-07 | 76.81 | 77.79 | 76.81 | 77.79 | +0.079% | 777 | +16.428% |
| 2026-04-06 | 77.07 | 77.73 | 77.07 | 77.73 | +0.446% | 531 | +16.520% |
| 2026-04-02 | 76.18 | 77.38 | 76.15 | 77.38 | +0.056% | 322 | +17.040% |
| 2026-04-01 | 77.22 | 77.76 | 77.22 | 77.34 | +0.903% | 1,345 | +17.105% |
| 2026-03-31 | 75.36 | 76.69 | 75.36 | 76.65 | +3.104% | 2,496 | +18.163% |
| 2026-03-30 | 74.51 | 74.54 | 74.07 | 74.34 | -0.317% | 2,247 | +21.831% |
| 2026-03-27 | 75.08 | 75.08 | 74.49 | 74.58 | -1.510% | 4,061 | +21.445% |
| 2026-03-26 | 76.50 | 76.50 | 75.72 | 75.72 | -1.992% | 4,394 | +19.611% |
| 2026-03-25 | 77.32 | 77.32 | 77.18 | 77.26 | +0.780% | 8,703 | +17.228% |
| 2026-03-24 | 76.72 | 77.06 | 76.66 | 76.66 | -0.734% | 4,116 | +18.143% |
| 2026-03-23 | 77.40 | 77.40 | 77.23 | 77.23 | +1.434% | 331 | +17.276% |
| 2026-03-20 | 76.14 | 76.14 | 76.14 | 76.14 | -1.997% | 276 | +18.958% |
| 2026-03-19 | 77.17 | 77.88 | 77.17 | 77.69 | -0.133% | 749 | +16.582% |
| 2026-03-18 | 78.28 | 78.28 | 77.79 | 77.79 | -1.483% | 353 | +16.428% |
| 2026-03-17 | 78.73 | 78.96 | 78.73 | 78.96 | +0.434% | 1,917 | +14.701% |
| 2026-03-16 | 78.52 | 78.62 | 78.52 | 78.62 | +1.244% | 424 | +15.199% |
| 2026-03-13 | 77.65 | 77.65 | 77.65 | 77.65 | -0.810% | 59 | +16.632% |
| 2026-03-12 | 78.43 | 78.52 | 78.29 | 78.29 | -1.620% | 1,167 | +15.688% |
| 2026-03-11 | 79.57 | 79.58 | 79.28 | 79.58 | +0.123% | 2,952 | +13.814% |
| 2026-03-10 | 79.48 | 79.48 | 79.48 | 79.48 | +0.002% | 120 | +13.953% |
| 2026-03-09 | 77.68 | 79.48 | 77.67 | 79.48 | +0.885% | 3,343 | +13.955% |
| 2026-03-06 | 78.46 | 79.06 | 78.46 | 78.78 | -1.125% | 1,097 | +14.964% |
| 2026-03-05 | 79.02 | 79.68 | 79.02 | 79.68 | -0.737% | 2,021 | +13.671% |
| 2026-03-04 | 80.27 | 80.27 | 80.27 | 80.27 | +0.998% | 60 | +12.834% |
| 2026-03-03 | 78.82 | 79.47 | 78.60 | 79.47 | -1.571% | 2,981 | +13.960% |
| 2026-03-02 | 80.19 | 80.74 | 80.19 | 80.74 | -0.175% | 203 | +12.170% |
| 2026-02-27 | 80.78 | 80.88 | 80.78 | 80.88 | -0.548% | 1,949 | +11.973% |
| 2026-02-26 | 81.18 | 81.33 | 81.16 | 81.33 | -0.849% | 537 | +11.360% |
| 2026-02-25 | 82.03 | 82.03 | 82.03 | 82.03 | +1.132% | 142 | +10.414% |
| 2026-02-24 | 80.91 | 81.11 | 80.91 | 81.11 | +0.823% | 2,324 | +11.664% |
| 2026-02-23 | 80.70 | 80.70 | 80.30 | 80.45 | -0.950% | 2,390 | +12.583% |
| 2026-02-20 | 81.22 | 81.25 | 81.13 | 81.22 | +0.856% | 8,700 | +11.513% |
| 2026-02-19 | 80.29 | 80.53 | 80.29 | 80.53 | -0.385% | 335 | +12.468% |
| 2026-02-18 | 81.00 | 81.03 | 80.84 | 80.84 | +0.614% | 1,548 | +12.034% |
| 2026-02-17 | 80.51 | 80.53 | 80.35 | 80.35 | +0.195% | 2,272 | +12.722% |
| 2026-02-13 | 80.19 | 80.19 | 80.19 | 80.19 | -0.277% | 60 | +12.942% |
| 2026-02-12 | 80.47 | 80.50 | 80.41 | 80.41 | -1.599% | 4,741 | +12.629% |
| 2026-02-11 | 81.70 | 81.72 | 81.70 | 81.72 | +0.255% | 833 | +10.828% |
| 2026-02-10 | 81.51 | 81.51 | 81.51 | 81.51 | -0.390% | 87 | +11.110% |
| 2026-02-09 | 80.76 | 81.90 | 80.76 | 81.83 | +0.700% | 3,699 | +10.677% |
| 2026-02-06 | 80.81 | 81.26 | 80.81 | 81.26 | +2.138% | 225 | +11.452% |
| 2026-02-05 | 79.88 | 79.88 | 79.56 | 79.56 | -1.509% | 206 | +13.834% |
| 2026-02-04 | 80.78 | 80.78 | 80.78 | 80.78 | -0.509% | 150 | +12.116% |
| 2026-02-03 | 81.19 | 81.19 | 81.19 | 81.19 | -0.846% | 41 | +11.546% |
| 2026-02-02 | 81.83 | 81.89 | 81.83 | 81.89 | +0.637% | 283 | +10.602% |
| 2026-01-30 | 81.57 | 81.57 | 81.37 | 81.37 | -0.746% | 430 | +11.306% |
| 2026-01-29 | 82.02 | 82.02 | 81.91 | 81.98 | -0.270% | 1,604 | +10.476% |
| 2026-01-28 | 82.20 | 82.20 | 82.20 | 82.20 | -0.037% | 74 | +10.178% |
| 2026-01-27 | 81.61 | 82.23 | 81.61 | 82.23 | +1.014% | 443 | +10.137% |
| 2026-01-26 | 81.41 | 81.41 | 81.41 | 81.41 | +0.553% | 104 | +11.253% |
| 2026-01-23 | 80.96 | 80.96 | 80.96 | 80.96 | +0.310% | 270 | +11.869% |
| 2026-01-22 | 80.69 | 80.75 | 80.69 | 80.71 | +0.620% | 900 | +12.215% |
| 2026-01-21 | 80.21 | 80.21 | 80.21 | 80.21 | +1.166% | 245 | +12.910% |
| 2026-01-20 | 79.43 | 80.02 | 79.29 | 79.29 | -2.066% | 378 | +14.227% |
| 2026-01-16 | 81.03 | 81.03 | 80.96 | 80.96 | +0.043% | 3,173 | +11.867% |
| 2026-01-15 | 81.22 | 81.35 | 80.93 | 80.93 | +0.107% | 2,688 | +11.915% |
| 2026-01-14 | 81.01 | 81.01 | 80.76 | 80.84 | -0.485% | 804 | +12.034% |
| 2026-01-13 | 81.31 | 81.31 | 81.23 | 81.23 | -0.298% | 140 | +11.491% |
| 2026-01-12 | 81.47 | 81.62 | 81.43 | 81.48 | +0.215% | 3,484 | +11.158% |
| 2026-01-09 | 81.00 | 81.33 | 81.00 | 81.30 | +0.618% | 49,555 | +11.397% |
| 2026-01-08 | 80.66 | 80.80 | 80.59 | 80.80 | -0.255% | 5,641 | +12.085% |
| 2026-01-07 | 80.72 | 81.35 | 80.72 | 81.01 | -0.116% | 1,085 | +11.799% |
| 2026-01-06 | 80.63 | 81.12 | 80.63 | 81.10 | +0.464% | 1,352 | +11.670% |
| 2026-01-05 | 80.44 | 80.95 | 80.44 | 80.73 | +0.392% | 4,437 | +12.188% |
| 2026-01-02 | 80.73 | 80.81 | 80.16 | 80.41 | +0.107% | 4,469 | +12.628% |
| 2025-12-31 | 81.19 | 81.19 | 80.33 | 80.33 | -1.095% | 5,949 | +12.749% |
| 2025-12-30 | 80.98 | 81.35 | 80.98 | 81.22 | +0.133% | 5,734 | +11.514% |
| 2025-12-29 | 81.10 | 81.11 | 81.10 | 81.11 | -0.417% | 539 | +11.662% |
| 2025-12-26 | 81.47 | 81.47 | 81.45 | 81.45 | -0.032% | 643 | +11.196% |
| 2025-12-24 | 80.92 | 81.48 | 80.92 | 81.48 | +0.340% | 719 | +11.160% |
| 2025-12-23 | 80.41 | 81.20 | 80.41 | 81.20 | +0.557% | 2,260 | +11.538% |
| 2025-12-22 | 80.70 | 80.80 | 80.70 | 80.75 | +0.561% | 10,099 | +12.160% |
| 2025-12-19 | 80.17 | 80.30 | 80.17 | 80.30 | +0.910% | 898 | +12.789% |
| 2025-12-18 | 79.96 | 79.96 | 79.57 | 79.57 | +1.038% | 9,014 | +13.816% |
| 2025-12-17 | 79.08 | 79.08 | 78.74 | 78.76 | -1.362% | 1,496 | +14.997% |
| 2025-12-16 | 79.61 | 79.89 | 79.37 | 79.84 | -0.022% | 2,495 | +13.431% |
| 2025-12-15 | 79.91 | 80.00 | 79.82 | 79.86 | -0.088% | 1,738 | +13.406% |
| 2025-12-12 | 80.21 | 80.21 | 79.70 | 79.93 | -1.240% | 3,249 | +13.306% |
| 2025-12-11 | 80.65 | 80.96 | 80.65 | 80.94 | +0.029% | 6,491 | +11.901% |
| 2025-12-10 | 80.37 | 81.01 | 80.37 | 80.91 | +0.553% | 1,268 | +11.933% |
| 2025-12-09 | 80.56 | 80.56 | 80.47 | 80.47 | +0.048% | 1,771 | +12.552% |
| 2025-12-08 | 80.48 | 80.48 | 80.43 | 80.43 | -0.154% | 804 | +12.606% |
| 2025-12-05 | 80.32 | 80.87 | 80.32 | 80.55 | +0.195% | 5,230 | +12.433% |
| 2025-12-04 | 80.42 | 80.47 | 80.27 | 80.40 | +0.169% | 20,485 | +12.652% |
| 2025-12-03 | 80.34 | 80.34 | 80.26 | 80.26 | +0.063% | 783 | +12.843% |
| 2025-12-02 | 79.92 | 80.35 | 79.92 | 80.21 | +0.516% | 1,258 | +12.913% |
| 2025-12-01 | 79.39 | 80.01 | 79.39 | 79.80 | -0.425% | 1,186 | +13.496% |
| 2025-11-28 | 79.89 | 80.14 | 79.89 | 80.14 | +0.379% | 1,930 | +13.014% |
| 2025-11-26 | 79.48 | 79.92 | 79.48 | 79.84 | +0.867% | 419 | +13.442% |
| 2025-11-25 | 78.58 | 79.15 | 78.56 | 79.15 | +0.821% | 6,689 | +14.426% |
| 2025-11-24 | 77.19 | 78.51 | 77.19 | 78.51 | +1.833% | 633 | +15.365% |
| 2025-11-21 | 76.86 | 77.31 | 76.86 | 77.09 | +0.555% | 1,595 | +17.480% |
| 2025-11-20 | 77.24 | 77.24 | 76.67 | 76.67 | -1.669% | 292 | +18.132% |
| 2025-11-19 | 77.97 | 77.97 | 77.97 | 77.97 | +0.489% | 163 | +16.160% |
| 2025-11-18 | 77.76 | 77.88 | 77.46 | 77.59 | -1.048% | 780 | +16.728% |
| 2025-11-17 | 79.27 | 79.27 | 78.41 | 78.41 | -0.968% | 1,457 | +15.505% |
| 2025-11-14 | 79.50 | 79.50 | 79.18 | 79.18 | +0.098% | 139 | +14.387% |
| 2025-11-13 | 79.82 | 79.83 | 79.02 | 79.10 | -1.784% | 2,922 | +14.500% |
| 2025-11-12 | 80.39 | 80.54 | 80.39 | 80.54 | +0.039% | 1,499 | +12.456% |
| 2025-11-11 | 80.18 | 80.54 | 80.18 | 80.51 | +0.068% | 3,719 | +12.500% |
| 2025-11-10 | 79.80 | 80.45 | 79.80 | 80.45 | +1.921% | 2,885 | +12.577% |
| 2025-11-07 | 77.84 | 78.93 | 77.84 | 78.93 | +0.001% | 12,694 | +14.740% |
| 2025-11-06 | 79.64 | 79.64 | 78.93 | 78.93 | -1.143% | 2,285 | +14.741% |
| 2025-11-05 | 80.11 | 80.19 | 79.85 | 79.85 | +0.439% | 967 | +13.429% |
| 2025-11-04 | 79.76 | 79.92 | 79.49 | 79.50 | -1.483% | 3,367 | +13.928% |
| 2025-11-03 | 80.62 | 80.74 | 80.62 | 80.69 | +0.140% | 1,119 | +12.238% |
| 2025-10-31 | 80.69 | 80.72 | 80.53 | 80.58 | +0.185% | 932 | +12.396% |
| 2025-10-30 | 80.81 | 80.83 | 80.43 | 80.43 | -1.032% | 2,746 | +12.604% |
| 2025-10-29 | 81.51 | 81.51 | 81.10 | 81.27 | +0.247% | 1,697 | +11.442% |
| 2025-10-28 | 80.87 | 81.31 | 80.83 | 81.07 | +0.627% | 1,825 | +11.717% |
| 2025-10-27 | 80.42 | 80.56 | 80.42 | 80.56 | +1.277% | 812 | +12.418% |
| 2025-10-24 | 79.44 | 79.61 | 79.44 | 79.55 | +0.854% | 803 | +13.853% |
| 2025-10-23 | 78.61 | 78.93 | 78.61 | 78.88 | +0.610% | 2,529 | +14.825% |
| 2025-10-22 | 78.06 | 78.40 | 78.01 | 78.40 | -0.469% | 5,067 | +15.526% |
| 2025-10-21 | 78.83 | 78.90 | 78.77 | 78.77 | -0.269% | 1,892 | +14.984% |
| 2025-10-20 | 78.96 | 79.00 | 78.94 | 78.98 | +0.812% | 5,134 | +14.675% |
| 2025-10-17 | 77.84 | 78.44 | 77.84 | 78.34 | +0.356% | 11,636 | +15.606% |
| 2025-10-16 | 77.92 | 78.07 | 77.78 | 78.07 | -0.069% | 941 | +16.017% |
| 2025-10-15 | 78.22 | 78.26 | 78.00 | 78.12 | +0.296% | 1,923 | +15.937% |
| 2025-10-14 | 77.63 | 78.16 | 77.63 | 77.89 | -0.100% | 1,056 | +16.281% |
| 2025-10-13 | 77.90 | 77.97 | 77.90 | 77.97 | +1.316% | 1,319 | +16.165% |
| 2025-10-10 | 77.57 | 77.57 | 76.95 | 76.95 | -2.203% | 383 | +17.694% |
| 2025-10-09 | 78.67 | 78.69 | 78.50 | 78.69 | -0.252% | 1,589 | +15.100% |
| 2025-10-08 | 78.62 | 78.89 | 78.62 | 78.89 | +0.658% | 346 | +14.811% |
| 2025-10-07 | 78.66 | 78.66 | 78.37 | 78.37 | -0.457% | 8,146 | +15.566% |
| 2025-10-06 | 76.25 | 78.86 | 76.25 | 78.73 | +0.158% | 7,428 | +15.038% |
| 2025-10-03 | 78.44 | 78.61 | 78.44 | 78.61 | -0.017% | 119 | +15.220% |
| 2025-10-02 | 78.62 | 78.62 | 78.62 | 78.62 | -0.012% | 58 | +15.201% |
| 2025-10-01 | 78.63 | 78.63 | 78.63 | 78.63 | +0.445% | 74 | +15.187% |
| 2025-09-30 | 77.76 | 78.28 | 77.76 | 78.28 | +0.386% | 1,551 | +15.699% |
| 2025-09-29 | 78.00 | 78.10 | 77.94 | 77.98 | +0.214% | 1,878 | +16.146% |
| 2025-09-26 | 77.81 | 77.81 | 77.81 | 77.81 | +0.650% | 340 | +16.395% |
| 2025-09-25 | 77.15 | 77.31 | 77.15 | 77.31 | -0.599% | 6,280 | +17.151% |
| 2025-09-24 | 77.94 | 77.94 | 77.67 | 77.78 | -0.460% | 1,275 | +16.449% |
| 2025-09-23 | 78.03 | 78.14 | 78.03 | 78.14 | -0.561% | 2,756 | +15.913% |
| 2025-09-22 | 78.20 | 78.58 | 78.20 | 78.58 | +0.726% | 2,357 | +15.263% |
| 2025-09-19 | 77.90 | 78.17 | 77.88 | 78.01 | +0.141% | 7,606 | +16.099% |
| 2025-09-18 | 77.88 | 78.08 | 77.88 | 77.90 | +0.270% | 2,782 | +16.263% |
| 2025-09-17 | 77.72 | 77.91 | 77.54 | 77.69 | -0.527% | 11,525 | +16.578% |
| 2025-09-16 | 78.10 | 78.10 | 78.10 | 78.10 | -0.049% | 244 | +15.963% |
| 2025-09-15 | 78.10 | 78.14 | 78.03 | 78.14 | +0.581% | 13,666 | +15.906% |
| 2025-09-12 | 77.58 | 77.72 | 77.57 | 77.69 | +0.045% | 5,850 | +16.579% |
| 2025-09-11 | 77.39 | 77.65 | 77.39 | 77.65 | +0.648% | 6,776 | +16.632% |
| 2025-09-10 | 77.15 | 77.15 | 77.15 | 77.15 | +0.398% | 125 | +17.388% |
| 2025-09-09 | 76.59 | 76.85 | 76.59 | 76.85 | +0.252% | 160 | +17.856% |
| 2025-09-08 | 76.55 | 76.65 | 76.55 | 76.65 | +0.626% | 216 | +18.153% |
| 2025-09-05 | 76.15 | 76.18 | 76.15 | 76.18 | -0.057% | 187 | +18.892% |
| 2025-09-04 | 76.01 | 76.22 | 76.00 | 76.22 | +0.884% | 2,142 | +18.825% |
| 2025-09-03 | 75.64 | 75.64 | 75.25 | 75.55 | +0.384% | 4,608 | +19.875% |
| 2025-09-02 | 74.83 | 75.26 | 74.79 | 75.26 | -0.777% | 2,582 | +20.336% |
| 2025-08-29 | 76.11 | 76.11 | 75.75 | 75.85 | -0.856% | 2,602 | +19.400% |
| 2025-08-28 | 76.29 | 76.51 | 76.29 | 76.51 | +0.386% | 916 | +18.379% |
| 2025-08-27 | 76.16 | 76.21 | 76.16 | 76.21 | +0.027% | 358 | +18.836% |
| 2025-08-26 | 76.19 | 76.19 | 76.19 | 76.19 | +0.234% | 214 | +18.869% |
| 2025-08-25 | 76.25 | 76.25 | 76.01 | 76.01 | -0.561% | 1,328 | +19.147% |
| 2025-08-22 | 76.44 | 76.44 | 76.44 | 76.44 | +1.342% | 320 | +18.479% |
| 2025-08-21 | 75.64 | 75.64 | 75.35 | 75.43 | -0.468% | 2,450 | +20.069% |
| 2025-08-20 | 75.24 | 75.79 | 75.24 | 75.79 | +0.179% | 1,477 | +19.508% |
| 2025-08-19 | 75.70 | 75.70 | 75.65 | 75.65 | -0.876% | 997 | +19.721% |
| 2025-08-18 | 76.14 | 76.32 | 76.14 | 76.32 | -0.080% | 129 | +18.673% |
| 2025-08-15 | 76.43 | 76.43 | 76.37 | 76.38 | -0.135% | 7,225 | +18.578% |
| 2025-08-14 | 76.33 | 76.48 | 76.33 | 76.48 | +0.140% | 1,246 | +18.419% |
| 2025-08-13 | 76.27 | 76.38 | 76.20 | 76.38 | +0.152% | 554 | +18.584% |
| 2025-08-12 | 75.75 | 76.26 | 75.75 | 76.26 | +1.116% | 1,112 | +18.764% |
| 2025-08-11 | 75.56 | 75.75 | 75.42 | 75.42 | -0.214% | 2,952 | +20.090% |
| 2025-08-08 | 75.54 | 75.63 | 75.48 | 75.58 | +0.703% | 3,916 | +19.832% |
| 2025-08-07 | 75.10 | 75.10 | 74.81 | 75.05 | +0.168% | 2,598 | +20.674% |
| 2025-08-06 | 74.47 | 74.93 | 74.47 | 74.93 | +1.022% | 895 | +20.876% |
| 2025-08-05 | 74.22 | 74.28 | 74.09 | 74.17 | -0.282% | 2,537 | +22.112% |
| 2025-08-04 | 74.21 | 74.38 | 74.21 | 74.38 | +1.436% | 5,105 | +21.768% |
| 2025-08-01 | 73.27 | 73.33 | 73.27 | 73.33 | -1.058% | 261 | +23.516% |
| 2025-07-31 | 74.70 | 74.70 | 74.11 | 74.11 | -0.232% | 4,782 | +22.209% |
| 2025-07-30 | 74.49 | 74.52 | 74.10 | 74.28 | -0.291% | 2,259 | +21.926% |
| 2025-07-29 | 74.81 | 74.81 | 74.42 | 74.50 | -0.159% | 1,872 | +21.572% |
| 2025-07-28 | 74.92 | 74.92 | 74.47 | 74.62 | -0.511% | 2,603 | +21.379% |
| 2025-07-25 | 74.58 | 75.08 | 74.58 | 75.00 | +0.222% | 847 | +20.758% |
| 2025-07-24 | 74.87 | 74.90 | 74.83 | 74.83 | +0.004% | 1,844 | +21.026% |
| 2025-07-23 | 74.00 | 74.83 | 74.00 | 74.83 | +1.134% | 3,016 | +21.031% |
| 2025-07-22 | 73.97 | 74.00 | 73.94 | 73.99 | -0.010% | 1,252 | +22.404% |
| 2025-07-21 | 73.64 | 74.30 | 73.64 | 74.00 | +0.384% | 2,938 | +22.391% |
| 2025-07-18 | 73.84 | 73.84 | 73.60 | 73.72 | -0.039% | 714 | +22.860% |
| 2025-07-17 | 73.75 | 73.75 | 73.75 | 73.75 | +0.314% | 180 | +22.813% |
| 2025-07-16 | 73.17 | 73.52 | 73.17 | 73.52 | +0.333% | 504 | +23.198% |
| 2025-07-15 | 73.35 | 73.40 | 73.23 | 73.27 | -0.371% | 1,159 | +23.609% |
| 2025-07-14 | 73.35 | 73.60 | 73.35 | 73.54 | +0.296% | 3,546 | +23.150% |
| 2025-07-11 | 73.37 | 73.45 | 73.33 | 73.33 | -0.426% | 1,034 | +23.514% |
| 2025-07-10 | 73.37 | 73.64 | 73.37 | 73.64 | +0.023% | 379 | +22.988% |
| 2025-07-09 | 73.19 | 73.62 | 73.19 | 73.62 | +0.829% | 1,342 | +23.017% |
| 2025-07-08 | 73.16 | 73.16 | 73.02 | 73.02 | +0.089% | 190 | +24.036% |
| 2025-07-07 | 72.95 | 72.95 | 72.95 | 72.95 | -0.742% | 117 | +24.146% |
| 2025-07-03 | 73.49 | 73.52 | 73.49 | 73.50 | +0.604% | 3,307 | +23.225% |
| 2025-07-02 | 72.93 | 73.06 | 72.93 | 73.06 | +0.456% | 793 | +23.969% |
| 2025-07-01 | 72.55 | 72.78 | 72.55 | 72.73 | -0.606% | 2,200 | +24.534% |
| 2025-06-30 | 72.90 | 73.17 | 72.90 | 73.17 | +0.561% | 1,169 | +23.780% |
| 2025-06-27 | 72.62 | 72.76 | 72.59 | 72.76 | +0.512% | 1,668 | +24.475% |
| 2025-06-26 | 72.11 | 72.39 | 72.11 | 72.39 | +0.954% | 485 | +25.112% |
| 2025-06-25 | 71.71 | 71.71 | 71.71 | 71.71 | -0.160% | 58 | +26.305% |
| 2025-06-24 | 71.45 | 71.84 | 71.45 | 71.82 | +1.229% | 694 | +26.103% |
| 2025-06-23 | 70.95 | 70.95 | 70.95 | 70.95 | +1.005% | 765 | +27.653% |
| 2025-06-20 | 70.24 | 70.24 | 70.24 | 70.24 | -0.449% | 246 | +28.936% |
| 2025-06-18 | 70.44 | 70.56 | 70.44 | 70.56 | +0.045% | 435 | +28.357% |
| 2025-06-17 | 70.97 | 70.97 | 70.52 | 70.53 | -0.915% | 529 | +28.414% |
| 2025-06-16 | 71.18 | 71.18 | 71.18 | 71.18 | +0.898% | 222 | +27.239% |
| 2025-06-13 | 70.55 | 70.55 | 70.55 | 70.55 | -1.177% | 44 | +28.382% |
| 2025-06-12 | 71.37 | 71.39 | 71.37 | 71.39 | +0.465% | 3,914 | +26.872% |
| 2025-06-11 | 71.39 | 71.39 | 71.06 | 71.06 | -0.077% | 236 | +27.462% |
| 2025-06-10 | 70.90 | 71.11 | 70.90 | 71.11 | +0.223% | 1,519 | +27.363% |
| 2025-06-09 | 70.95 | 70.95 | 70.95 | 70.95 | +0.049% | 29 | +27.647% |
| 2025-06-06 | 70.92 | 70.92 | 70.92 | 70.92 | +0.730% | 13 | +27.710% |
| 2025-06-05 | 70.63 | 70.70 | 70.40 | 70.40 | -0.481% | 1,096 | +28.642% |
| 2025-06-04 | 70.76 | 70.90 | 70.72 | 70.74 | +0.098% | 6,525 | +28.023% |
| 2025-06-03 | 70.58 | 70.80 | 70.58 | 70.67 | +0.218% | 1,393 | +28.149% |
| 2025-06-02 | 70.52 | 70.52 | 70.52 | 70.52 | +0.590% | 26 | +28.429% |
| 2025-05-30 | 69.44 | 70.11 | 69.44 | 70.11 | +0.226% | 440 | +29.186% |
| 2025-05-29 | 69.92 | 69.95 | 69.92 | 69.95 | +0.410% | 277 | +29.478% |
| 2025-05-28 | 69.66 | 69.66 | 69.66 | 69.66 | -0.587% | 127 | +30.009% |
| 2025-05-27 | 69.83 | 70.08 | 69.83 | 70.08 | +1.584% | 208 | +29.246% |
| 2025-05-23 | 68.91 | 68.98 | 68.61 | 68.98 | -0.359% | 1,656 | +31.293% |
| 2025-05-22 | 69.12 | 69.48 | 69.12 | 69.23 | -0.028% | 5,812 | +30.822% |
| 2025-05-21 | 69.75 | 70.10 | 69.25 | 69.25 | -1.044% | 2,495 | +30.786% |
| 2025-05-20 | 70.08 | 70.08 | 69.96 | 69.98 | -0.046% | 1,312 | +29.420% |
| 2025-05-19 | 69.57 | 70.01 | 69.57 | 70.01 | +0.368% | 4,183 | +29.361% |
| 2025-05-16 | 69.60 | 69.76 | 69.60 | 69.76 | +0.556% | 5,988 | +29.837% |
| 2025-05-15 | 69.35 | 69.37 | 69.27 | 69.37 | +0.537% | 3,119 | +30.559% |
| 2025-05-14 | 68.91 | 69.07 | 68.87 | 69.00 | +0.145% | 1,954 | +31.260% |
| 2025-05-13 | 68.80 | 69.05 | 68.80 | 68.90 | +0.819% | 1,882 | +31.450% |
| 2025-05-12 | 68.27 | 68.34 | 68.22 | 68.34 | +2.082% | 14,526 | +32.527% |
| 2025-05-09 | 67.22 | 67.22 | 66.87 | 66.95 | +0.075% | 7,634 | +35.286% |
| 2025-05-08 | 67.08 | 67.29 | 66.90 | 66.90 | +0.219% | 11,908 | +35.388% |
| 2025-05-07 | 66.79 | 66.79 | 66.43 | 66.75 | +0.101% | 1,645 | +35.684% |
| 2025-05-06 | 66.52 | 66.69 | 66.52 | 66.68 | -0.375% | 729 | +35.821% |
| 2025-05-05 | 67.07 | 67.25 | 66.93 | 66.93 | -0.366% | 1,815 | +35.311% |
| 2025-05-02 | 67.27 | 67.35 | 67.18 | 67.18 | +1.266% | 1,302 | +34.816% |
| 2025-05-01 | 66.58 | 66.67 | 66.34 | 66.34 | +0.495% | 4,430 | +36.522% |
| 2025-04-30 | 65.66 | 66.01 | 65.66 | 66.01 | +0.049% | 467 | +37.198% |
| 2025-04-29 | 65.55 | 66.01 | 65.54 | 65.98 | +0.582% | 1,575 | +37.265% |
| 2025-04-28 | 65.40 | 65.60 | 65.00 | 65.60 | +0.321% | 1,909 | +38.063% |
| 2025-04-25 | 64.72 | 65.39 | 64.72 | 65.39 | +0.752% | 305 | +38.506% |
| 2025-04-24 | 64.74 | 64.90 | 64.67 | 64.90 | +1.823% | 701 | +39.548% |
| 2025-04-23 | 64.17 | 64.17 | 63.53 | 63.74 | +1.423% | 1,457 | +42.092% |
| 2025-04-22 | 62.22 | 62.85 | 62.22 | 62.85 | +2.304% | 1,523 | +44.113% |
| 2025-04-21 | 61.92 | 61.92 | 60.83 | 61.43 | -1.823% | 1,825 | +47.433% |
| 2025-04-17 | 62.74 | 62.97 | 62.53 | 62.57 | +0.499% | 4,195 | +44.745% |
| 2025-04-16 | 62.82 | 62.82 | 62.18 | 62.26 | -1.776% | 998 | +45.467% |
| 2025-04-15 | 63.27 | 63.39 | 63.27 | 63.39 | +0.205% | 429 | +42.884% |
| 2025-04-14 | 63.02 | 63.64 | 63.02 | 63.26 | 0.000% | 3,013 | +43.177% |