XPAY
Roundhill S&P 500 Target 20 Managed Distribution ETF
stockNYSEETF
Market OpenOct 5, 2026 12:32:06 PM EDT
52.60USD+0.535%(+0.28)16,833
52.53Bid52.59Ask0.06SpreadXPAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.55 | 52.60 | 52.52 | 52.60 | +0.534% | 16,833 | 0.000% |
| 2026-10-02 | 52.36 | 52.48 | 52.18 | 52.32 | +0.830% | 37,349 | +0.534% |
| 2026-10-01 | 51.93 | 52.07 | 51.63 | 51.89 | -0.019% | 40,381 | +1.368% |
| 2026-09-30 | 52.12 | 52.33 | 51.90 | 51.90 | -0.192% | 19,619 | +1.349% |
| 2026-09-29 | 52.18 | 52.18 | 51.86 | 52.00 | -0.128% | 21,776 | +1.154% |
| 2026-09-28 | 52.27 | 52.35 | 51.97 | 52.07 | -0.729% | 41,302 | +1.024% |
| 2026-09-25 | 52.22 | 52.51 | 52.15 | 52.45 | +0.439% | 42,174 | +0.288% |
| 2026-09-24 | 52.00 | 52.29 | 51.89 | 52.22 | +0.096% | 29,685 | +0.728% |
| 2026-09-23 | 52.61 | 52.61 | 52.17 | 52.17 | -0.949% | 32,343 | +0.824% |
| 2026-09-22 | 52.70 | 52.70 | 52.53 | 52.67 | -0.019% | 25,378 | -0.133% |
| 2026-09-21 | 52.10 | 52.73 | 52.10 | 52.68 | +1.660% | 63,707 | -0.152% |
| 2026-09-18 | 51.90 | 51.90 | 51.55 | 51.82 | +0.096% | 29,085 | +1.506% |
| 2026-09-17 | 51.77 | 51.90 | 51.58 | 51.77 | +1.054% | 38,831 | +1.603% |
| 2026-09-16 | 51.59 | 51.65 | 50.96 | 51.23 | -0.370% | 46,602 | +2.674% |
| 2026-09-15 | 51.53 | 51.58 | 51.34 | 51.42 | -0.445% | 26,522 | +2.295% |
| 2026-09-14 | 51.48 | 51.82 | 51.40 | 51.65 | -0.539% | 93,058 | +1.839% |
| 2026-09-11 | 52.00 | 52.01 | 51.83 | 51.93 | +0.972% | 35,110 | +1.290% |
| 2026-09-10 | 51.62 | 51.62 | 51.38 | 51.43 | -0.676% | 67,924 | +2.275% |
| 2026-09-09 | 51.83 | 51.91 | 51.64 | 51.78 | -3.016% | 105,954 | +1.584% |
| 2026-09-08 | 53.18 | 53.46 | 52.87 | 53.39 | +0.301% | 137,617 | -1.480% |
| 2026-09-04 | 53.35 | 53.37 | 53.13 | 53.23 | -0.412% | 55,843 | -1.184% |
| 2026-09-03 | 53.28 | 53.45 | 53.03 | 53.45 | +1.059% | 46,309 | -1.590% |
| 2026-09-02 | 52.73 | 52.90 | 52.64 | 52.89 | +0.456% | 35,058 | -0.548% |
| 2026-09-01 | 52.75 | 52.81 | 52.45 | 52.65 | -0.679% | 45,358 | -0.095% |
| 2026-08-31 | 53.06 | 53.06 | 52.81 | 53.01 | -0.338% | 43,512 | -0.773% |
| 2026-08-28 | 53.35 | 53.52 | 53.10 | 53.19 | -0.019% | 20,814 | -1.109% |
| 2026-08-27 | 53.06 | 53.34 | 53.03 | 53.20 | +0.567% | 19,953 | -1.128% |
| 2026-08-26 | 52.89 | 53.03 | 52.76 | 52.90 | -0.020% | 44,890 | -0.567% |
| 2026-08-25 | 52.90 | 53.00 | 52.75 | 52.91 | +0.229% | 34,449 | -0.587% |
| 2026-08-24 | 52.85 | 52.85 | 52.65 | 52.79 | -0.302% | 22,315 | -0.360% |
| 2026-08-21 | 52.96 | 53.00 | 52.81 | 52.95 | +0.474% | 50,380 | -0.661% |
| 2026-08-20 | 52.99 | 53.00 | 52.70 | 52.70 | -0.921% | 27,201 | -0.190% |
| 2026-08-19 | 53.29 | 53.35 | 53.12 | 53.19 | +0.327% | 24,731 | -1.109% |
| 2026-08-18 | 53.18 | 53.18 | 53.00 | 53.02 | -0.671% | 39,405 | -0.786% |
| 2026-08-17 | 53.69 | 53.70 | 53.37 | 53.38 | -0.587% | 43,419 | -1.452% |
| 2026-08-14 | 53.75 | 53.81 | 53.58 | 53.69 | -0.057% | 50,726 | -2.030% |
| 2026-08-13 | 53.49 | 53.84 | 53.49 | 53.72 | +0.675% | 53,726 | -2.086% |
| 2026-08-12 | 53.38 | 53.45 | 53.31 | 53.36 | -1.513% | 86,789 | -1.425% |
| 2026-08-11 | 54.44 | 54.44 | 54.06 | 54.18 | -0.313% | 84,840 | -2.916% |
| 2026-08-10 | 54.28 | 54.48 | 54.25 | 54.35 | -0.001% | 60,431 | -3.220% |
| 2026-08-07 | 54.13 | 54.37 | 54.11 | 54.35 | +0.594% | 106,431 | -3.221% |
| 2026-08-06 | 54.22 | 54.25 | 53.95 | 54.03 | -0.203% | 61,546 | -2.647% |
| 2026-08-05 | 54.50 | 54.56 | 54.10 | 54.14 | -0.203% | 34,269 | -2.844% |
| 2026-08-04 | 53.54 | 54.32 | 53.50 | 54.25 | +1.897% | 83,394 | -3.041% |
| 2026-08-03 | 52.76 | 53.36 | 52.76 | 53.24 | +1.332% | 51,785 | -1.202% |
| 2026-07-31 | 52.46 | 52.64 | 51.96 | 52.54 | +0.709% | 22,054 | +0.114% |
| 2026-07-30 | 51.55 | 52.19 | 51.55 | 52.17 | +1.597% | 35,877 | +0.824% |
| 2026-07-29 | 52.10 | 52.47 | 51.33 | 51.35 | -1.402% | 53,604 | +2.434% |
| 2026-07-28 | 51.97 | 52.24 | 51.76 | 52.08 | +0.215% | 25,716 | +0.998% |
| 2026-07-27 | 52.43 | 52.44 | 51.74 | 51.97 | +0.093% | 46,032 | +1.215% |
| 2026-07-24 | 52.06 | 52.30 | 51.85 | 51.92 | -0.065% | 22,891 | +1.309% |
| 2026-07-23 | 52.25 | 52.25 | 51.70 | 51.95 | -1.228% | 43,106 | +1.243% |
| 2026-07-22 | 52.51 | 52.71 | 52.47 | 52.60 | -0.019% | 20,376 | 0.000% |
| 2026-07-21 | 52.40 | 52.65 | 52.32 | 52.61 | +0.882% | 17,370 | -0.019% |
| 2026-07-20 | 52.41 | 52.63 | 52.12 | 52.15 | -0.191% | 35,802 | +0.863% |
| 2026-07-17 | 52.24 | 52.53 | 52.07 | 52.25 | -1.004% | 41,936 | +0.670% |
| 2026-07-16 | 52.95 | 53.04 | 52.60 | 52.78 | -0.415% | 50,841 | -0.341% |
| 2026-07-15 | 52.96 | 53.09 | 52.77 | 53.00 | +0.151% | 24,684 | -0.755% |
| 2026-07-14 | 52.80 | 52.94 | 52.69 | 52.92 | +0.441% | 22,074 | -0.605% |
| 2026-07-13 | 52.86 | 52.99 | 52.57 | 52.69 | -0.683% | 40,828 | -0.167% |
| 2026-07-10 | 52.85 | 53.09 | 52.56 | 53.05 | +0.416% | 59,043 | -0.848% |
| 2026-07-09 | 52.60 | 52.92 | 52.45 | 52.83 | +0.705% | 74,728 | -0.435% |
| 2026-07-08 | 52.33 | 52.48 | 52.04 | 52.46 | -2.017% | 67,132 | +0.267% |
| 2026-07-07 | 53.77 | 53.77 | 53.32 | 53.54 | -0.483% | 105,858 | -1.756% |
| 2026-07-06 | 53.53 | 53.86 | 53.50 | 53.80 | +0.976% | 140,525 | -2.230% |
| 2026-07-02 | 53.60 | 53.75 | 52.94 | 53.28 | -0.243% | 103,058 | -1.276% |
| 2026-07-01 | 53.21 | 53.62 | 53.15 | 53.41 | -0.056% | 46,476 | -1.517% |
| 2026-06-30 | 53.07 | 53.51 | 53.06 | 53.44 | +0.779% | 32,742 | -1.572% |
| 2026-06-29 | 52.87 | 53.07 | 52.43 | 53.03 | +1.390% | 56,596 | -0.805% |
| 2026-06-26 | 52.27 | 52.76 | 52.16 | 52.30 | -0.495% | 49,247 | +0.574% |
| 2026-06-25 | 53.11 | 53.11 | 52.40 | 52.56 | +0.172% | 39,004 | +0.076% |
| 2026-06-24 | 52.80 | 52.96 | 52.41 | 52.47 | -0.361% | 30,911 | +0.248% |
| 2026-06-23 | 52.60 | 52.93 | 52.48 | 52.66 | -1.330% | 54,022 | -0.114% |
| 2026-06-22 | 53.69 | 53.71 | 53.25 | 53.37 | -0.187% | 190,498 | -1.443% |
| 2026-06-18 | 53.53 | 53.54 | 53.30 | 53.47 | +1.097% | 34,311 | -1.627% |
| 2026-06-17 | 53.70 | 53.70 | 52.80 | 52.89 | -1.251% | 58,865 | -0.548% |
| 2026-06-16 | 53.80 | 53.95 | 53.53 | 53.56 | -0.502% | 32,973 | -1.792% |
| 2026-06-15 | 53.64 | 54.00 | 53.33 | 53.83 | +1.835% | 155,055 | -2.285% |
| 2026-06-12 | 52.85 | 53.11 | 52.55 | 52.86 | +0.266% | 88,941 | -0.492% |
| 2026-06-11 | 52.09 | 52.82 | 51.75 | 52.72 | +1.560% | 139,202 | -0.228% |
| 2026-06-10 | 52.43 | 52.73 | 51.86 | 51.91 | -3.189% | 92,689 | +1.329% |
| 2026-06-09 | 54.03 | 54.24 | 52.52 | 53.62 | -0.075% | 182,570 | -1.902% |
| 2026-06-08 | 54.10 | 54.18 | 53.66 | 53.66 | +0.056% | 108,784 | -1.975% |
| 2026-06-05 | 54.69 | 54.73 | 53.50 | 53.63 | -2.597% | 112,605 | -1.921% |
| 2026-06-04 | 54.75 | 55.13 | 54.60 | 55.06 | +0.419% | 93,500 | -4.468% |
| 2026-06-03 | 55.11 | 55.11 | 54.78 | 54.83 | -0.679% | 52,426 | -4.067% |
| 2026-06-02 | 55.09 | 55.23 | 54.95 | 55.20 | +0.154% | 59,344 | -4.719% |
| 2026-06-01 | 54.99 | 55.22 | 54.84 | 55.12 | +0.218% | 60,223 | -4.572% |
| 2026-05-29 | 54.87 | 55.05 | 54.83 | 55.00 | +0.292% | 42,347 | -4.364% |
| 2026-05-28 | 54.47 | 54.85 | 54.43 | 54.84 | +0.532% | 45,219 | -4.085% |
| 2026-05-27 | 54.69 | 54.69 | 54.38 | 54.55 | -0.037% | 48,492 | -3.575% |
| 2026-05-26 | 54.31 | 54.65 | 54.31 | 54.57 | +0.664% | 70,125 | -3.610% |
| 2026-05-22 | 54.16 | 54.34 | 54.11 | 54.21 | +0.407% | 40,779 | -2.970% |
| 2026-05-21 | 53.64 | 54.05 | 53.55 | 53.99 | +0.167% | 37,425 | -2.575% |
| 2026-05-20 | 53.38 | 53.90 | 53.35 | 53.90 | +1.088% | 37,520 | -2.412% |
| 2026-05-19 | 53.28 | 53.57 | 53.14 | 53.32 | -0.541% | 97,002 | -1.350% |
| 2026-05-18 | 53.78 | 54.19 | 53.27 | 53.61 | 0.000% | 69,304 | -1.884% |
| 2026-05-15 | 53.84 | 54.31 | 53.61 | 53.61 | -1.307% | 62,991 | -1.884% |
| 2026-05-14 | 53.88 | 54.41 | 53.87 | 54.32 | +0.630% | 179,382 | -3.166% |
| 2026-05-13 | 53.46 | 54.11 | 53.44 | 53.98 | -1.081% | 119,045 | -2.557% |
| 2026-05-12 | 54.60 | 54.60 | 54.07 | 54.57 | -0.073% | 137,517 | -3.610% |
| 2026-05-11 | 54.48 | 54.73 | 54.44 | 54.61 | +0.183% | 143,336 | -3.681% |
| 2026-05-08 | 54.39 | 54.53 | 54.22 | 54.51 | +0.944% | 96,600 | -3.504% |
| 2026-05-07 | 54.46 | 54.46 | 53.88 | 54.00 | -0.203% | 77,611 | -2.593% |
| 2026-05-06 | 53.91 | 54.26 | 53.78 | 54.11 | +1.159% | 92,415 | -2.791% |
| 2026-05-05 | 53.27 | 53.58 | 53.27 | 53.49 | +0.810% | 100,360 | -1.664% |
| 2026-05-04 | 53.30 | 53.33 | 52.84 | 53.06 | -0.226% | 113,890 | -0.867% |
| 2026-05-01 | 53.34 | 53.54 | 53.18 | 53.18 | +0.302% | 116,419 | -1.091% |
| 2026-04-30 | 52.63 | 53.14 | 52.45 | 53.02 | +1.048% | 64,023 | -0.792% |
| 2026-04-29 | 52.44 | 52.55 | 52.30 | 52.47 | -0.171% | 30,362 | +0.248% |
| 2026-04-28 | 52.72 | 52.72 | 52.37 | 52.56 | -0.473% | 57,865 | +0.076% |
| 2026-04-27 | 52.73 | 52.81 | 52.55 | 52.81 | +0.190% | 40,640 | -0.398% |
| 2026-04-24 | 52.42 | 52.77 | 52.40 | 52.71 | +0.740% | 46,207 | -0.209% |
| 2026-04-23 | 52.43 | 52.62 | 51.96 | 52.32 | -0.338% | 37,762 | +0.530% |
| 2026-04-22 | 52.40 | 52.51 | 52.28 | 52.50 | +0.981% | 43,960 | +0.190% |
| 2026-04-21 | 52.52 | 52.82 | 51.95 | 51.99 | -0.593% | 29,035 | +1.173% |
| 2026-04-20 | 52.44 | 52.59 | 52.15 | 52.30 | -0.172% | 33,317 | +0.574% |
| 2026-04-17 | 52.12 | 52.58 | 52.09 | 52.39 | +1.237% | 75,545 | +0.401% |
| 2026-04-16 | 51.83 | 51.94 | 51.60 | 51.75 | +0.213% | 26,137 | +1.643% |
| 2026-04-15 | 51.43 | 51.70 | 51.26 | 51.64 | +0.761% | 61,323 | +1.859% |
| 2026-04-14 | 50.90 | 51.29 | 50.77 | 51.25 | +1.225% | 49,015 | +2.634% |
| 2026-04-13 | 50.10 | 50.64 | 49.99 | 50.63 | +0.656% | 35,226 | +3.891% |
| 2026-04-10 | 50.22 | 50.38 | 50.11 | 50.30 | +0.219% | 33,995 | +4.573% |
| 2026-04-09 | 49.77 | 50.30 | 49.74 | 50.19 | +0.581% | 54,171 | +4.802% |
| 2026-04-08 | 49.81 | 49.99 | 49.70 | 49.90 | +0.686% | 69,381 | +5.411% |
| 2026-04-07 | 49.41 | 49.65 | 49.00 | 49.56 | +0.121% | 113,821 | +6.134% |
| 2026-04-06 | 49.44 | 49.65 | 49.32 | 49.50 | +0.446% | 68,852 | +6.263% |
| 2026-04-02 | 48.75 | 49.42 | 48.55 | 49.28 | +0.163% | 40,735 | +6.737% |
| 2026-04-01 | 49.04 | 49.52 | 49.04 | 49.20 | +0.861% | 33,553 | +6.911% |
| 2026-03-31 | 48.09 | 48.96 | 48.00 | 48.78 | +2.760% | 24,480 | +7.831% |
| 2026-03-30 | 48.04 | 48.27 | 47.35 | 47.47 | -0.482% | 54,592 | +10.807% |
| 2026-03-27 | 48.48 | 48.48 | 47.63 | 47.70 | -1.670% | 51,523 | +10.273% |
| 2026-03-26 | 49.11 | 49.29 | 48.49 | 48.51 | -1.763% | 47,099 | +8.431% |
| 2026-03-25 | 49.49 | 49.65 | 49.27 | 49.38 | +0.592% | 22,733 | +6.519% |
| 2026-03-24 | 49.07 | 49.38 | 48.92 | 49.09 | -0.365% | 25,646 | +7.150% |
| 2026-03-23 | 49.39 | 49.85 | 49.22 | 49.27 | +1.129% | 75,218 | +6.759% |
| 2026-03-20 | 49.53 | 49.53 | 48.56 | 48.72 | -1.476% | 70,553 | +7.964% |
| 2026-03-19 | 49.35 | 49.66 | 49.14 | 49.45 | -0.403% | 42,284 | +6.370% |
| 2026-03-18 | 50.06 | 50.20 | 49.55 | 49.65 | -1.371% | 63,363 | +5.942% |
| 2026-03-17 | 50.38 | 50.58 | 50.27 | 50.34 | +0.359% | 47,964 | +4.489% |
| 2026-03-16 | 50.00 | 50.34 | 50.00 | 50.16 | +1.017% | 82,997 | +4.864% |
| 2026-03-13 | 50.12 | 50.41 | 49.62 | 49.66 | -0.690% | 70,691 | +5.931% |
| 2026-03-12 | 50.40 | 50.40 | 49.98 | 50.00 | -1.400% | 101,307 | +5.200% |
| 2026-03-11 | 50.93 | 51.00 | 50.55 | 50.71 | -2.048% | 56,085 | +3.727% |
| 2026-03-10 | 51.77 | 52.12 | 51.53 | 51.77 | -0.019% | 137,093 | +1.603% |
| 2026-03-09 | 50.92 | 51.86 | 50.59 | 51.78 | +0.798% | 84,132 | +1.584% |
| 2026-03-06 | 51.35 | 51.63 | 51.19 | 51.37 | -1.439% | 78,784 | +2.394% |
| 2026-03-05 | 52.19 | 52.34 | 51.59 | 52.12 | -0.382% | 101,167 | +0.921% |
| 2026-03-04 | 52.07 | 52.47 | 51.89 | 52.32 | +0.635% | 139,001 | +0.535% |
| 2026-03-03 | 51.57 | 52.14 | 51.16 | 51.99 | -0.782% | 108,719 | +1.173% |
| 2026-03-02 | 52.00 | 52.55 | 52.00 | 52.40 | -0.095% | 46,874 | +0.382% |
| 2026-02-27 | 52.10 | 52.45 | 52.07 | 52.45 | -0.266% | 77,573 | +0.286% |
| 2026-02-26 | 52.95 | 52.95 | 52.28 | 52.59 | -0.802% | 48,261 | +0.019% |
| 2026-02-25 | 52.63 | 53.06 | 52.63 | 53.02 | +0.962% | 92,467 | -0.783% |
| 2026-02-24 | 52.52 | 52.56 | 51.95 | 52.51 | +0.864% | 63,511 | +0.171% |
| 2026-02-23 | 52.45 | 52.65 | 51.98 | 52.06 | -1.083% | 69,717 | +1.037% |
| 2026-02-20 | 52.17 | 52.67 | 52.01 | 52.63 | +0.650% | 54,282 | -0.057% |
| 2026-02-19 | 52.30 | 52.50 | 52.05 | 52.29 | -0.124% | 109,984 | +0.593% |
| 2026-02-18 | 52.34 | 52.60 | 52.15 | 52.35 | +0.393% | 78,695 | +0.468% |
| 2026-02-17 | 51.86 | 52.31 | 51.64 | 52.15 | +0.096% | 78,726 | +0.863% |
| 2026-02-13 | 52.15 | 52.44 | 51.78 | 52.10 | -0.019% | 100,241 | +0.960% |
| 2026-02-12 | 53.10 | 53.13 | 52.03 | 52.11 | -1.549% | 155,096 | +0.940% |
| 2026-02-11 | 53.35 | 53.35 | 52.66 | 52.93 | -1.635% | 119,351 | -0.623% |
| 2026-02-10 | 54.15 | 54.15 | 53.80 | 53.81 | -0.296% | 291,515 | -2.249% |
| 2026-02-09 | 53.67 | 54.09 | 53.55 | 53.97 | +0.465% | 247,076 | -2.538% |
| 2026-02-06 | 53.00 | 53.81 | 52.97 | 53.72 | +1.877% | 68,313 | -2.085% |
| 2026-02-05 | 53.12 | 53.16 | 52.55 | 52.73 | -1.199% | 59,035 | -0.247% |
| 2026-02-04 | 53.71 | 53.75 | 53.00 | 53.37 | -0.503% | 68,635 | -1.443% |
| 2026-02-03 | 54.19 | 54.19 | 53.21 | 53.64 | -0.832% | 63,911 | -1.939% |
| 2026-02-02 | 53.65 | 54.19 | 53.45 | 54.09 | +0.483% | 51,385 | -2.755% |
| 2026-01-30 | 53.80 | 53.94 | 53.47 | 53.83 | -0.315% | 46,251 | -2.285% |
| 2026-01-29 | 54.20 | 54.23 | 53.31 | 54.00 | -0.351% | 74,147 | -2.593% |
| 2026-01-28 | 54.13 | 54.24 | 53.99 | 54.19 | +0.129% | 52,107 | -2.934% |
| 2026-01-27 | 54.02 | 54.16 | 53.92 | 54.12 | +0.445% | 36,158 | -2.809% |
| 2026-01-26 | 53.76 | 53.98 | 53.70 | 53.88 | +0.466% | 53,035 | -2.376% |
| 2026-01-23 | 53.61 | 53.73 | 53.45 | 53.63 | +0.041% | 43,007 | -1.921% |
| 2026-01-22 | 53.71 | 53.77 | 53.45 | 53.61 | +0.587% | 54,052 | -1.880% |
| 2026-01-21 | 53.01 | 53.53 | 52.73 | 53.30 | +1.110% | 55,791 | -1.304% |
| 2026-01-20 | 53.07 | 53.23 | 52.63 | 52.71 | -1.953% | 99,006 | -0.209% |
| 2026-01-16 | 53.86 | 53.98 | 53.67 | 53.76 | -0.084% | 48,323 | -2.158% |
| 2026-01-15 | 54.02 | 54.07 | 53.79 | 53.81 | +0.140% | 78,350 | -2.240% |
| 2026-01-14 | 53.65 | 53.80 | 53.38 | 53.73 | -2.103% | 72,826 | -2.103% |
| 2026-01-13 | 55.06 | 55.06 | 54.67 | 54.88 | -0.211% | 141,552 | -4.162% |
| 2026-01-12 | 54.75 | 55.06 | 54.66 | 55.00 | +0.292% | 100,369 | -4.364% |
| 2026-01-09 | 54.67 | 54.99 | 54.54 | 54.84 | +0.513% | 82,028 | -4.085% |
| 2026-01-08 | 54.52 | 54.62 | 54.33 | 54.56 | 0.000% | 56,892 | -3.592% |
| 2026-01-07 | 54.70 | 54.88 | 54.53 | 54.56 | -0.311% | 62,648 | -3.592% |
| 2026-01-06 | 54.38 | 54.75 | 54.38 | 54.73 | +0.644% | 84,615 | -3.892% |
| 2026-01-05 | 54.16 | 54.50 | 54.16 | 54.38 | +0.648% | 63,390 | -3.273% |
| 2026-01-02 | 54.34 | 54.34 | 53.76 | 54.03 | +0.230% | 59,188 | -2.647% |
| 2025-12-31 | 54.41 | 54.41 | 53.87 | 53.91 | -0.799% | 29,124 | -2.423% |
| 2025-12-30 | 54.42 | 54.44 | 54.30 | 54.34 | 0.000% | 37,011 | -3.202% |
| 2025-12-29 | 54.29 | 54.45 | 54.26 | 54.34 | -0.366% | 69,562 | -3.202% |
| 2025-12-26 | 54.60 | 54.68 | 54.49 | 54.54 | +0.036% | 25,088 | -3.556% |
| 2025-12-24 | 54.38 | 54.58 | 54.38 | 54.52 | +0.294% | 24,355 | -3.522% |
| 2025-12-23 | 53.97 | 54.38 | 53.97 | 54.36 | +0.417% | 42,250 | -3.238% |
| 2025-12-22 | 53.99 | 54.17 | 53.97 | 54.13 | +0.566% | 35,621 | -2.835% |
| 2025-12-19 | 53.53 | 53.85 | 53.53 | 53.83 | +1.032% | 20,356 | -2.285% |
| 2025-12-18 | 53.28 | 53.65 | 53.24 | 53.28 | +0.697% | 44,948 | -1.276% |
| 2025-12-17 | 53.67 | 53.67 | 52.91 | 52.91 | -1.236% | 40,509 | -0.588% |
| 2025-12-16 | 53.46 | 53.68 | 53.23 | 53.57 | -0.273% | 28,642 | -1.817% |
| 2025-12-15 | 53.92 | 54.00 | 53.59 | 53.72 | -0.167% | 51,816 | -2.085% |
| 2025-12-12 | 54.35 | 54.35 | 53.60 | 53.81 | -1.030% | 50,224 | -2.249% |
| 2025-12-11 | 54.11 | 54.37 | 53.82 | 54.37 | +0.240% | 77,641 | -3.255% |
| 2025-12-10 | 53.90 | 54.33 | 53.77 | 54.24 | -1.166% | 84,230 | -3.024% |
| 2025-12-09 | 54.88 | 55.04 | 54.84 | 54.88 | -0.098% | 194,281 | -4.155% |
| 2025-12-08 | 55.23 | 55.43 | 54.76 | 54.93 | -0.374% | 120,867 | -4.249% |
| 2025-12-05 | 55.03 | 55.28 | 55.01 | 55.14 | +0.273% | 55,706 | -4.606% |
| 2025-12-04 | 55.14 | 55.14 | 54.75 | 54.99 | +0.109% | 61,071 | -4.346% |
| 2025-12-03 | 54.74 | 54.99 | 54.56 | 54.93 | +0.329% | 44,179 | -4.242% |
| 2025-12-02 | 54.83 | 54.90 | 54.59 | 54.75 | +0.238% | 52,454 | -3.927% |
| 2025-12-01 | 54.58 | 54.86 | 54.52 | 54.62 | -0.428% | 47,639 | -3.698% |
| 2025-11-28 | 54.57 | 54.85 | 54.57 | 54.85 | +0.448% | 18,472 | -4.110% |
| 2025-11-26 | 54.30 | 54.74 | 54.30 | 54.61 | +0.664% | 26,180 | -3.681% |
| 2025-11-25 | 54.25 | 54.26 | 53.39 | 54.25 | +0.911% | 44,103 | -3.041% |
| 2025-11-24 | 53.34 | 53.78 | 53.13 | 53.76 | +1.601% | 31,571 | -2.158% |
| 2025-11-21 | 53.00 | 53.37 | 52.33 | 52.91 | +0.902% | 35,088 | -0.592% |
| 2025-11-20 | 54.10 | 54.56 | 52.41 | 52.44 | -1.540% | 62,268 | +0.305% |
| 2025-11-19 | 53.01 | 53.59 | 53.00 | 53.26 | +0.339% | 49,160 | -1.239% |
| 2025-11-18 | 53.04 | 53.36 | 52.70 | 53.08 | -0.667% | 39,643 | -0.904% |
| 2025-11-17 | 53.94 | 54.21 | 53.26 | 53.44 | -1.013% | 54,456 | -1.565% |
| 2025-11-14 | 53.30 | 54.25 | 53.30 | 53.98 | -0.068% | 29,565 | -2.562% |
| 2025-11-13 | 54.72 | 54.72 | 53.87 | 54.02 | -1.657% | 48,970 | -2.629% |
| 2025-11-12 | 54.92 | 55.28 | 54.75 | 54.93 | -1.718% | 65,533 | -4.242% |
| 2025-11-11 | 55.69 | 55.93 | 55.50 | 55.89 | +0.251% | 95,511 | -5.887% |
| 2025-11-10 | 55.97 | 56.00 | 55.24 | 55.75 | +1.567% | 72,001 | -5.650% |
| 2025-11-07 | 54.78 | 54.89 | 54.13 | 54.89 | +0.104% | 46,353 | -4.172% |
| 2025-11-06 | 55.45 | 55.45 | 54.67 | 54.83 | -1.113% | 40,731 | -4.072% |
| 2025-11-05 | 55.28 | 55.73 | 55.12 | 55.45 | +0.362% | 24,441 | -5.140% |
| 2025-11-04 | 55.50 | 55.61 | 55.15 | 55.25 | -1.163% | 45,850 | -4.796% |
| 2025-11-03 | 56.01 | 56.34 | 55.64 | 55.90 | +0.179% | 42,163 | -5.903% |
| 2025-10-31 | 56.51 | 56.51 | 55.55 | 55.80 | +0.383% | 18,065 | -5.735% |
| 2025-10-30 | 55.96 | 56.01 | 55.59 | 55.59 | -0.909% | 19,174 | -5.374% |
| 2025-10-29 | 56.43 | 56.43 | 55.89 | 56.10 | -0.141% | 32,097 | -6.234% |
| 2025-10-28 | 56.25 | 56.29 | 55.88 | 56.18 | +0.154% | 30,101 | -6.367% |
| 2025-10-27 | 55.79 | 56.10 | 55.79 | 56.09 | +1.313% | 25,985 | -6.222% |
| 2025-10-24 | 55.37 | 55.47 | 55.26 | 55.36 | +0.880% | 22,990 | -4.991% |
| 2025-10-23 | 54.55 | 55.01 | 54.55 | 54.88 | +0.577% | 24,938 | -4.155% |
| 2025-10-22 | 55.03 | 55.03 | 54.23 | 54.56 | -0.574% | 25,647 | -3.601% |
| 2025-10-21 | 55.04 | 55.04 | 54.80 | 54.88 | 0.000% | 26,085 | -4.155% |
| 2025-10-20 | 54.70 | 54.95 | 54.66 | 54.88 | +1.057% | 23,719 | -4.155% |
| 2025-10-17 | 53.50 | 54.40 | 53.50 | 54.31 | +0.497% | 22,076 | -3.141% |
| 2025-10-16 | 54.66 | 54.66 | 53.86 | 54.04 | -0.630% | 29,247 | -2.660% |
| 2025-10-15 | 54.46 | 54.84 | 54.04 | 54.38 | +0.395% | 14,812 | -3.273% |
| 2025-10-14 | 53.81 | 54.42 | 53.43 | 54.17 | -0.072% | 22,823 | -2.891% |
| 2025-10-13 | 53.94 | 54.33 | 53.94 | 54.20 | +1.391% | 27,596 | -2.961% |
| 2025-10-10 | 54.93 | 55.17 | 53.40 | 53.46 | -2.637% | 44,385 | -1.611% |
| 2025-10-09 | 55.01 | 55.01 | 54.78 | 54.91 | -0.238% | 46,205 | -4.205% |
| 2025-10-08 | 54.73 | 55.11 | 54.73 | 55.04 | -1.238% | 63,184 | -4.433% |
| 2025-10-07 | 56.25 | 56.25 | 55.62 | 55.73 | -0.416% | 121,138 | -5.616% |
| 2025-10-06 | 55.98 | 56.03 | 55.78 | 55.96 | +0.274% | 76,715 | -6.009% |
| 2025-10-03 | 55.84 | 56.03 | 55.73 | 55.81 | +0.084% | 21,742 | -5.752% |
| 2025-10-02 | 55.91 | 56.12 | 55.54 | 55.76 | +0.005% | 32,120 | -5.672% |
| 2025-10-01 | 55.40 | 55.77 | 55.27 | 55.76 | +0.427% | 25,208 | -5.667% |
| 2025-09-30 | 55.25 | 55.55 | 55.15 | 55.52 | +0.385% | 30,080 | -5.264% |
| 2025-09-29 | 55.48 | 55.48 | 55.16 | 55.31 | +0.324% | 53,580 | -4.900% |
| 2025-09-26 | 54.86 | 55.17 | 54.82 | 55.13 | +0.660% | 11,265 | -4.592% |
| 2025-09-25 | 54.90 | 54.95 | 54.55 | 54.77 | -0.563% | 19,158 | -3.962% |
| 2025-09-24 | 55.29 | 55.30 | 54.95 | 55.08 | -0.290% | 17,983 | -4.503% |
| 2025-09-23 | 55.59 | 55.60 | 55.11 | 55.24 | -0.531% | 19,780 | -4.779% |
| 2025-09-22 | 55.23 | 55.57 | 55.15 | 55.54 | +0.392% | 15,864 | -5.285% |
| 2025-09-19 | 55.26 | 55.32 | 55.01 | 55.32 | +0.596% | 14,265 | -4.913% |
| 2025-09-18 | 54.53 | 55.19 | 54.53 | 54.99 | +0.485% | 33,586 | -4.346% |
| 2025-09-17 | 54.73 | 54.95 | 54.37 | 54.72 | -0.046% | 27,756 | -3.883% |
| 2025-09-16 | 55.00 | 55.00 | 54.75 | 54.75 | -0.182% | 12,307 | -3.927% |
| 2025-09-15 | 54.71 | 54.88 | 54.71 | 54.85 | +0.421% | 33,085 | -4.102% |
| 2025-09-12 | 54.56 | 54.73 | 54.56 | 54.62 | +0.055% | 42,625 | -3.698% |
| 2025-09-11 | 54.43 | 54.67 | 54.28 | 54.59 | +0.720% | 50,900 | -3.645% |
| 2025-09-10 | 54.50 | 54.50 | 54.09 | 54.20 | -1.544% | 47,632 | -2.952% |
| 2025-09-09 | 55.00 | 55.15 | 54.75 | 55.05 | +0.255% | 120,715 | -4.450% |
| 2025-09-08 | 54.90 | 54.97 | 54.77 | 54.91 | +0.311% | 59,446 | -4.207% |
| 2025-09-05 | 55.25 | 55.25 | 54.41 | 54.74 | -0.291% | 21,053 | -3.909% |
| 2025-09-04 | 54.53 | 54.90 | 54.39 | 54.90 | +0.871% | 33,983 | -4.189% |
| 2025-09-03 | 54.30 | 54.57 | 54.21 | 54.43 | +0.511% | 16,345 | -3.355% |
| 2025-09-02 | 54.00 | 54.16 | 53.69 | 54.15 | -0.636% | 43,426 | -2.861% |
| 2025-08-29 | 54.92 | 54.92 | 54.41 | 54.50 | -0.772% | 26,112 | -3.479% |
| 2025-08-28 | 54.62 | 54.94 | 54.60 | 54.92 | +0.359% | 23,479 | -4.224% |
| 2025-08-27 | 54.67 | 54.74 | 54.48 | 54.72 | +0.287% | 27,482 | -3.881% |
| 2025-08-26 | 54.30 | 54.60 | 54.30 | 54.57 | +0.396% | 15,451 | -3.605% |
| 2025-08-25 | 54.50 | 54.60 | 54.33 | 54.35 | -0.352% | 15,717 | -3.223% |
| 2025-08-22 | 54.22 | 54.62 | 53.91 | 54.54 | +1.552% | 15,416 | -3.564% |
| 2025-08-21 | 53.83 | 53.90 | 53.59 | 53.71 | -0.481% | 24,113 | -2.067% |
| 2025-08-20 | 54.05 | 54.05 | 53.47 | 53.97 | -0.197% | 17,058 | -2.538% |
| 2025-08-19 | 54.41 | 54.47 | 54.03 | 54.08 | -0.554% | 9,059 | -2.730% |
| 2025-08-18 | 54.41 | 54.46 | 54.27 | 54.38 | -0.005% | 27,385 | -3.269% |
| 2025-08-15 | 54.69 | 54.69 | 54.38 | 54.38 | -0.238% | 9,243 | -3.274% |
| 2025-08-14 | 54.44 | 54.59 | 54.21 | 54.51 | -0.056% | 37,988 | -3.504% |
| 2025-08-13 | 54.60 | 54.60 | 54.30 | 54.54 | +0.582% | 17,511 | -3.558% |
| 2025-08-12 | 54.00 | 54.30 | 53.88 | 54.23 | +1.003% | 40,611 | -2.997% |
| 2025-08-11 | 53.84 | 53.99 | 53.69 | 53.69 | -0.315% | 18,470 | -2.024% |
| 2025-08-08 | 53.99 | 53.99 | 53.53 | 53.86 | +0.905% | 17,515 | -2.332% |
| 2025-08-07 | 53.71 | 53.80 | 53.21 | 53.37 | -0.227% | 46,547 | -1.448% |
| 2025-08-06 | 53.28 | 53.61 | 53.15 | 53.49 | -1.119% | 44,305 | -1.672% |
| 2025-08-05 | 54.35 | 54.53 | 54.01 | 54.10 | -0.412% | 92,701 | -2.773% |
| 2025-08-04 | 53.96 | 54.34 | 53.96 | 54.32 | +1.426% | 55,160 | -3.173% |
| 2025-08-01 | 54.15 | 54.15 | 53.30 | 53.56 | -1.730% | 47,161 | -1.792% |
| 2025-07-31 | 55.80 | 55.80 | 54.34 | 54.50 | -0.108% | 40,181 | -3.492% |
| 2025-07-30 | 54.77 | 54.82 | 54.37 | 54.56 | -0.240% | 26,388 | -3.596% |
| 2025-07-29 | 55.03 | 55.03 | 54.62 | 54.69 | -0.323% | 10,601 | -3.827% |
| 2025-07-28 | 54.82 | 54.95 | 54.77 | 54.87 | -0.018% | 26,096 | -4.137% |
| 2025-07-25 | 54.77 | 54.89 | 54.67 | 54.88 | +0.274% | 11,577 | -4.155% |
| 2025-07-24 | 54.70 | 54.74 | 54.52 | 54.73 | +0.380% | 15,634 | -3.892% |
| 2025-07-23 | 54.47 | 54.56 | 54.25 | 54.52 | +0.676% | 24,165 | -3.527% |
| 2025-07-22 | 54.06 | 54.22 | 53.97 | 54.16 | +0.216% | 11,715 | -2.874% |
| 2025-07-21 | 54.18 | 54.38 | 54.01 | 54.04 | +0.070% | 34,642 | -2.665% |
| 2025-07-18 | 54.21 | 54.21 | 53.93 | 54.00 | -0.144% | 6,917 | -2.596% |
| 2025-07-17 | 53.75 | 54.11 | 53.75 | 54.08 | +0.558% | 14,794 | -2.737% |
| 2025-07-16 | 53.76 | 53.80 | 53.50 | 53.78 | +0.280% | 19,720 | -2.194% |
| 2025-07-15 | 53.96 | 53.96 | 53.63 | 53.63 | -0.182% | 15,998 | -1.921% |
| 2025-07-14 | 53.71 | 53.93 | 53.47 | 53.73 | -0.021% | 19,282 | -2.099% |
| 2025-07-11 | 53.80 | 53.90 | 53.59 | 53.74 | -0.519% | 17,352 | -2.120% |
| 2025-07-10 | 53.80 | 54.06 | 53.55 | 54.02 | +0.549% | 32,088 | -2.629% |
| 2025-07-09 | 53.60 | 53.80 | 53.50 | 53.73 | -1.279% | 51,568 | -2.094% |
| 2025-07-08 | 54.59 | 54.61 | 54.34 | 54.42 | +0.023% | 92,427 | -3.346% |
| 2025-07-07 | 54.49 | 54.81 | 54.23 | 54.41 | -0.760% | 41,460 | -3.324% |
| 2025-07-03 | 54.63 | 54.83 | 54.33 | 54.83 | +0.902% | 15,234 | -4.058% |
| 2025-07-02 | 54.42 | 54.42 | 53.98 | 54.34 | +0.315% | 9,507 | -3.193% |
| 2025-07-01 | 54.17 | 54.20 | 54.03 | 54.16 | -0.131% | 9,248 | -2.889% |
| 2025-06-30 | 54.24 | 54.27 | 53.97 | 54.24 | +0.754% | 7,543 | -3.016% |
| 2025-06-27 | 53.83 | 54.08 | 53.53 | 53.83 | +0.523% | 9,551 | -2.285% |
| 2025-06-26 | 53.49 | 53.64 | 53.38 | 53.55 | +0.729% | 15,832 | -1.774% |
| 2025-06-25 | 53.19 | 53.42 | 53.12 | 53.16 | -0.063% | 12,479 | -1.058% |
| 2025-06-24 | 53.00 | 53.22 | 52.98 | 53.20 | +1.248% | 14,338 | -1.120% |
| 2025-06-23 | 52.23 | 52.54 | 51.95 | 52.54 | +0.961% | 11,147 | +0.114% |
| 2025-06-20 | 52.60 | 52.60 | 52.04 | 52.04 | -0.211% | 13,943 | +1.076% |
| 2025-06-18 | 52.18 | 52.64 | 52.14 | 52.15 | -0.287% | 22,516 | +0.863% |
| 2025-06-17 | 52.52 | 52.54 | 52.19 | 52.30 | -0.853% | 22,057 | +0.574% |
| 2025-06-16 | 52.40 | 52.81 | 52.40 | 52.75 | +1.345% | 7,314 | -0.284% |
| 2025-06-13 | 52.22 | 52.50 | 52.05 | 52.05 | -1.317% | 23,009 | +1.057% |
| 2025-06-12 | 52.53 | 52.84 | 52.47 | 52.74 | +0.324% | 9,001 | -0.274% |
| 2025-06-11 | 52.90 | 53.01 | 52.45 | 52.57 | -2.206% | 14,553 | +0.050% |
| 2025-06-10 | 53.57 | 53.76 | 53.44 | 53.76 | +0.580% | 42,663 | -2.158% |
| 2025-06-09 | 53.50 | 53.70 | 53.30 | 53.45 | +0.094% | 40,891 | -1.590% |
| 2025-06-06 | 53.38 | 54.05 | 53.22 | 53.40 | +1.002% | 42,539 | -1.498% |
| 2025-06-05 | 54.00 | 54.00 | 52.68 | 52.87 | -0.564% | 39,511 | -0.511% |
| 2025-06-04 | 53.17 | 53.26 | 53.13 | 53.17 | +0.143% | 9,136 | -1.072% |
| 2025-06-03 | 52.77 | 53.17 | 52.77 | 53.09 | +0.443% | 8,402 | -0.931% |
| 2025-06-02 | 52.28 | 52.86 | 52.24 | 52.86 | +0.496% | 5,834 | -0.492% |
| 2025-05-30 | 52.47 | 52.65 | 52.00 | 52.60 | -0.020% | 11,812 | +0.001% |
| 2025-05-29 | 52.91 | 52.91 | 52.43 | 52.61 | +0.343% | 14,555 | -0.019% |
| 2025-05-28 | 52.74 | 52.82 | 52.36 | 52.43 | -0.493% | 6,438 | +0.324% |
| 2025-05-27 | 52.31 | 52.69 | 52.31 | 52.69 | +2.033% | 8,069 | -0.171% |
| 2025-05-23 | 51.36 | 51.79 | 51.35 | 51.64 | -0.558% | 5,969 | +1.859% |
| 2025-05-22 | 51.94 | 52.15 | 51.93 | 51.93 | -0.154% | 4,178 | +1.290% |
| 2025-05-21 | 52.51 | 52.77 | 51.89 | 52.01 | -1.608% | 14,048 | +1.134% |
| 2025-05-20 | 53.00 | 53.00 | 52.63 | 52.86 | -0.414% | 7,481 | -0.492% |
| 2025-05-19 | 52.48 | 53.11 | 52.37 | 53.08 | +0.170% | 20,846 | -0.904% |
| 2025-05-16 | 52.60 | 52.99 | 52.53 | 52.99 | +0.898% | 16,367 | -0.736% |
| 2025-05-15 | 52.29 | 52.59 | 52.17 | 52.52 | +0.392% | 12,175 | +0.155% |
| 2025-05-14 | 52.33 | 52.38 | 52.20 | 52.31 | +0.088% | 8,848 | +0.548% |
| 2025-05-13 | 52.00 | 52.46 | 52.00 | 52.27 | +0.824% | 9,057 | +0.637% |
| 2025-05-12 | 51.54 | 51.84 | 51.40 | 51.84 | +3.214% | 36,463 | +1.466% |
| 2025-05-09 | 50.53 | 50.53 | 50.11 | 50.23 | -0.207% | 9,878 | +4.727% |
| 2025-05-08 | 50.33 | 50.70 | 50.02 | 50.33 | +0.559% | 12,502 | +4.510% |
| 2025-05-07 | 49.75 | 50.05 | 49.53 | 50.05 | -1.418% | 14,938 | +5.095% |
| 2025-05-06 | 50.75 | 51.03 | 50.53 | 50.77 | -0.665% | 38,624 | +3.604% |
| 2025-05-05 | 51.17 | 51.41 | 50.97 | 51.11 | -0.738% | 19,845 | +2.915% |
| 2025-05-02 | 51.18 | 51.55 | 51.14 | 51.49 | +1.658% | 11,845 | +2.156% |
| 2025-05-01 | 50.76 | 51.12 | 50.65 | 50.65 | +0.506% | 6,109 | +3.850% |
| 2025-04-30 | 50.00 | 50.40 | 49.27 | 50.40 | +0.209% | 7,196 | +4.375% |
| 2025-04-29 | 49.97 | 50.38 | 49.77 | 50.29 | +0.431% | 21,476 | +4.593% |
| 2025-04-28 | 49.97 | 50.09 | 49.62 | 50.07 | +0.089% | 6,584 | +5.043% |
| 2025-04-25 | 49.66 | 50.05 | 49.45 | 50.03 | +0.693% | 6,401 | +5.137% |
| 2025-04-24 | 48.66 | 49.69 | 48.66 | 49.69 | +2.108% | 7,003 | +5.865% |
| 2025-04-23 | 48.95 | 49.50 | 48.55 | 48.66 | +1.712% | 17,979 | +8.097% |
| 2025-04-22 | 47.32 | 47.90 | 47.32 | 47.84 | +2.525% | 4,144 | +9.947% |
| 2025-04-21 | 47.19 | 47.19 | 46.24 | 46.66 | -2.362% | 9,451 | +12.723% |
| 2025-04-17 | 47.85 | 48.17 | 47.79 | 47.79 | +0.119% | 9,216 | +10.061% |
| 2025-04-16 | 48.16 | 48.40 | 47.35 | 47.73 | -2.285% | 12,087 | +10.192% |
| 2025-04-15 | 49.04 | 49.24 | 48.82 | 48.85 | 0.000% | 6,234 | +7.673% |