ISRNF
ISHARES S&P 500 CNSMR ETF
stockOTCETF
EODSep 30, 2026
15.76USD-0.630%(-0.10)1,236
ISRNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 15.7621 | 15.7621 | 15.7621 | 15.7621 | -0.630% | 1,236 | 0.000% |
| 2026-09-25 | 15.8520 | 15.8620 | 15.8520 | 15.8620 | -5.535% | 868 | -0.630% |
| 2026-09-03 | 16.7914 | 16.7914 | 16.7914 | 16.7914 | +1.786% | 3,035 | -6.130% |
| 2026-09-01 | 16.4867 | 16.4967 | 16.4867 | 16.4967 | -1.079% | 590 | -4.453% |
| 2026-08-27 | 16.6766 | 16.6766 | 16.6766 | 16.6766 | -3.050% | 2,010 | -5.484% |
| 2026-08-07 | 17.2013 | 17.2013 | 17.2013 | 17.2013 | +0.145% | 442 | -8.367% |
| 2026-08-05 | 17.1664 | 17.1764 | 17.1664 | 17.1764 | +1.730% | 51,765 | -8.234% |
| 2026-07-10 | 16.8843 | 16.8843 | 16.8843 | 16.8843 | +1.552% | 1,750 | -6.646% |
| 2026-07-09 | 16.6263 | 16.6263 | 16.6263 | 16.6263 | +2.649% | 18,400 | -5.198% |
| 2026-06-25 | 16.1973 | 16.1973 | 16.1973 | 16.1973 | -1.963% | 400 | -2.687% |
| 2026-06-22 | 16.5217 | 16.5217 | 16.5217 | 16.5217 | 0.000% | 265 | -4.598% |
| 2026-06-18 | 16.5217 | 16.5217 | 16.5217 | 16.5217 | +0.569% | 595 | -4.598% |
| 2026-06-10 | 16.4283 | 16.4283 | 16.4283 | 16.4283 | -0.535% | 1,755 | -4.055% |
| 2026-05-20 | 16.5167 | 16.5167 | 16.5167 | 16.5167 | -3.278% | 440 | -4.569% |
| 2026-05-14 | 17.0764 | 17.0764 | 17.0764 | 17.0764 | +0.826% | 442 | -7.697% |
| 2026-05-12 | 16.9365 | 16.9365 | 16.9365 | 16.9365 | -0.277% | 1,739 | -6.934% |
| 2026-05-11 | 16.9835 | 16.9835 | 16.9835 | 16.9835 | -1.037% | 12,428 | -7.192% |
| 2026-05-08 | 17.1614 | 17.1614 | 17.1614 | 17.1614 | -0.120% | 7,372 | -8.154% |
| 2026-05-06 | 17.1820 | 17.1820 | 17.1820 | 17.1820 | +1.121% | 1,400 | -8.264% |
| 2026-05-05 | 16.9915 | 16.9915 | 16.9915 | 16.9915 | +0.682% | 7,372 | -7.235% |
| 2026-05-04 | 16.8764 | 16.8764 | 16.8764 | 16.8764 | +5.161% | 16,518 | -6.603% |
| 2026-04-10 | 16.0481 | 16.0481 | 16.0481 | 16.0481 | +2.068% | 3,061 | -1.782% |
| 2026-04-09 | 15.7229 | 15.7229 | 15.7229 | 15.7229 | +0.223% | 28,930 | +0.249% |
| 2026-04-08 | 15.7529 | 15.7579 | 15.6879 | 15.6879 | +3.107% | 38,615 | +0.473% |
| 2026-04-06 | 15.2333 | 15.2333 | 15.2151 | 15.2151 | +0.578% | 13,445 | +3.595% |
| 2026-04-02 | 15.1226 | 15.1276 | 15.1226 | 15.1276 | +0.524% | 78,881 | +4.194% |
| 2026-03-30 | 15.0487 | 15.0487 | 15.0487 | 15.0487 | -1.140% | 1,025 | +4.741% |
| 2026-03-20 | 15.1824 | 15.2223 | 15.1824 | 15.2223 | -2.407% | 5,010 | +3.546% |
| 2026-03-13 | 15.5978 | 15.5978 | 15.5978 | 15.5978 | -3.198% | 8,690 | +1.053% |
| 2026-03-10 | 16.1131 | 16.1131 | 16.1131 | 16.1131 | -1.279% | 3,024 | -2.178% |
| 2026-03-05 | 16.3218 | 16.3218 | 16.3218 | 16.3218 | +2.379% | 300 | -3.429% |
| 2026-03-03 | 15.9426 | 15.9426 | 15.9426 | 15.9426 | -0.554% | 370 | -1.132% |
| 2026-03-02 | 16.0314 | 16.0314 | 16.0314 | 16.0314 | -1.345% | 937 | -1.680% |
| 2026-02-26 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +0.607% | 9,200 | -3.002% |
| 2026-02-13 | 16.1519 | 16.1519 | 16.1519 | 16.1519 | +0.197% | 1,170 | -2.413% |
| 2026-02-12 | 16.1201 | 16.1201 | 16.1201 | 16.1201 | -2.705% | 905 | -2.221% |
| 2026-02-10 | 16.5683 | 16.5683 | 16.5683 | 16.5683 | -3.252% | 4,845 | -4.866% |
| 2026-02-03 | 17.1253 | 17.1253 | 17.1253 | 17.1253 | +1.094% | 464 | -7.960% |
| 2026-01-30 | 17.1047 | 17.1200 | 16.9400 | 16.9400 | -1.590% | 4,077 | -6.953% |
| 2026-01-22 | 17.2137 | 17.2137 | 17.2137 | 17.2137 | -0.578% | 5,777 | -8.433% |
| 2026-01-15 | 17.3087 | 17.3137 | 17.3087 | 17.3137 | -1.424% | 17,471 | -8.962% |
| 2026-01-12 | 17.5638 | 17.5638 | 17.5638 | 17.5638 | +3.163% | 4,697 | -10.258% |
| 2026-01-08 | 17.0253 | 17.0253 | 17.0253 | 17.0253 | -1.179% | 2,938 | -7.420% |
| 2026-01-07 | 17.1014 | 17.2284 | 17.1014 | 17.2284 | +1.880% | 50,192 | -8.511% |
| 2026-01-05 | 16.8735 | 16.9105 | 16.8435 | 16.9105 | +1.734% | 26,480 | -6.791% |
| 2026-01-02 | 16.6083 | 16.6584 | 16.5733 | 16.6222 | -0.067% | 170,997 | -5.174% |
| 2025-12-10 | 16.6334 | 16.6334 | 16.6334 | 16.6334 | -0.513% | 3,014 | -5.238% |
| 2025-12-04 | 16.6900 | 16.7191 | 16.6900 | 16.7191 | -0.005% | 3,425 | -5.724% |
| 2025-12-03 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +0.430% | 319 | -5.729% |
| 2025-12-02 | 16.6100 | 16.6484 | 16.6100 | 16.6484 | +3.162% | 3,700 | -5.324% |
| 2025-11-25 | 16.1381 | 16.1381 | 16.1381 | 16.1381 | +2.575% | 300 | -2.330% |
| 2025-11-21 | 15.7329 | 15.7329 | 15.7329 | 15.7329 | -0.845% | 8,722 | +0.186% |
| 2025-11-18 | 15.8670 | 15.8670 | 15.8670 | 15.8670 | -5.742% | 1,040 | -0.661% |
| 2025-11-10 | 16.8335 | 16.8335 | 16.8335 | 16.8335 | +3.388% | 2,979 | -6.365% |
| 2025-10-17 | 16.2818 | 16.2818 | 16.2818 | 16.2818 | -0.731% | 1,140 | -3.192% |
| 2025-10-16 | 16.4017 | 16.4017 | 16.4017 | 16.4017 | -1.668% | 8,880 | -3.900% |
| 2025-10-02 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +0.110% | 240 | -5.503% |
| 2025-10-01 | 16.6716 | 16.6716 | 16.6616 | 16.6616 | -1.440% | 30,479 | -5.399% |
| 2025-09-19 | 16.8898 | 16.9300 | 16.8898 | 16.9050 | -0.117% | 2,601 | -6.761% |
| 2025-09-18 | 16.9248 | 16.9248 | 16.9248 | 16.9248 | +2.172% | 690 | -6.870% |
| 2025-09-12 | 16.5650 | 16.5650 | 16.5650 | 16.5650 | +1.376% | 772 | -4.847% |
| 2025-09-10 | 16.3302 | 16.3401 | 16.3302 | 16.3401 | -0.244% | 2,450 | -3.537% |
| 2025-09-05 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +1.454% | 685 | -3.772% |
| 2025-08-22 | 16.1700 | 16.1700 | 16.1453 | 16.1453 | +0.858% | 9,605 | -2.373% |
| 2025-08-20 | 16.0080 | 16.0080 | 16.0080 | 16.0080 | -0.063% | 8,500 | -1.536% |
| 2025-08-14 | 16.0181 | 16.0181 | 16.0181 | 16.0181 | +0.163% | 1,563 | -1.598% |
| 2025-08-13 | 15.9920 | 15.9920 | 15.9920 | 15.9920 | +2.204% | 4,535 | -1.438% |
| 2025-08-08 | 15.6471 | 15.6471 | 15.6471 | 15.6471 | +3.311% | 1,767 | +0.735% |
| 2025-08-05 | 15.2173 | 15.2173 | 15.1456 | 15.1456 | -3.356% | 19,481 | +4.070% |
| 2025-07-25 | 15.6716 | 15.6716 | 15.6716 | 15.6716 | +0.477% | 192 | +0.577% |
| 2025-07-24 | 15.5972 | 15.5972 | 15.5972 | 15.5972 | +1.296% | 1,389 | +1.057% |
| 2025-07-17 | 15.3977 | 15.3977 | 15.3977 | 15.3977 | +1.753% | 1,586 | +2.367% |
| 2025-07-01 | 15.1324 | 15.1324 | 15.1324 | 15.1324 | +2.513% | 3,454 | +4.161% |
| 2025-06-20 | 14.7615 | 14.7615 | 14.7615 | 14.7615 | -0.613% | 4,701 | +6.778% |
| 2025-06-18 | 14.8525 | 14.8525 | 14.8525 | 14.8525 | -0.234% | 1,678 | +6.124% |
| 2025-06-16 | 14.8874 | 14.8874 | 14.8874 | 14.8874 | +1.018% | 2,650 | +5.875% |
| 2025-06-09 | 14.7374 | 14.7374 | 14.7374 | 14.7374 | -1.537% | 8,800 | +6.953% |
| 2025-06-05 | 14.9675 | 14.9675 | 14.9675 | 14.9675 | -0.410% | 7,320 | +5.309% |
| 2025-06-03 | 15.0291 | 15.0291 | 15.0291 | 15.0291 | -0.133% | 5,630 | +4.877% |
| 2025-05-30 | 15.0491 | 15.0491 | 15.0491 | 15.0491 | +1.701% | 5,050 | +4.738% |
| 2025-05-22 | 14.7974 | 14.7974 | 14.7974 | 14.7974 | -1.482% | 1,664 | +6.519% |
| 2025-05-20 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +0.677% | 664 | +4.941% |
| 2025-05-15 | 14.9190 | 14.9190 | 14.9190 | 14.9190 | -0.655% | 6,615 | +5.651% |
| 2025-05-14 | 15.0174 | 15.0174 | 15.0174 | 15.0174 | +6.323% | 2,096 | +4.959% |
| 2025-05-08 | 14.1243 | 14.1243 | 14.1243 | 14.1243 | +1.760% | 864 | +11.596% |
| 2025-05-02 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +1.314% | 227 | +13.560% |
| 2025-04-28 | 13.8370 | 13.8370 | 13.7000 | 13.7000 | +11.127% | 2,545 | +15.052% |
| 2025-04-21 | 12.3282 | 12.3282 | 12.3282 | 12.3282 | -3.535% | 43,140 | +27.854% |
| 2025-04-17 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -1.034% | 291 | +23.334% |
| 2025-04-16 | 12.9135 | 12.9135 | 12.8985 | 12.9135 | -3.631% | 15,428 | +22.059% |
| 2025-04-03 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.969% | 225 | +17.628% |
| 2025-04-01 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +3.641% | 166 | +14.135% |
| 2025-03-31 | 13.3249 | 13.3249 | 13.3249 | 13.3249 | -6.428% | 4,405 | +18.291% |
| 2025-03-25 | 14.2403 | 14.2403 | 14.2403 | 14.2403 | +5.158% | 7,504 | +10.687% |
| 2025-03-19 | 13.4782 | 13.5418 | 13.4782 | 13.5418 | +0.323% | 3,819 | +16.396% |
| 2025-03-14 | 13.4982 | 13.4982 | 13.4982 | 13.4982 | +0.845% | 2,010 | +16.772% |
| 2025-03-13 | 13.3851 | 13.3851 | 13.3851 | 13.3851 | -1.422% | 1,000 | +17.759% |
| 2025-03-12 | 13.5782 | 13.5782 | 13.5782 | 13.5782 | -3.244% | 11,155 | +16.084% |
| 2025-03-07 | 14.0521 | 14.0521 | 14.0335 | 14.0335 | -2.790% | 1,655 | +12.318% |
| 2025-03-05 | 14.4363 | 14.4363 | 14.4363 | 14.4363 | +1.024% | 615 | +9.184% |
| 2025-03-04 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -4.695% | 378 | +10.302% |
| 2025-02-25 | 14.9940 | 14.9940 | 14.9940 | 14.9940 | -3.893% | 12,400 | +5.123% |
| 2025-02-11 | 15.7800 | 15.7800 | 15.6013 | 15.6013 | -1.696% | 1,397 | +1.031% |
| 2025-02-07 | 15.8704 | 15.8704 | 15.8704 | 15.8704 | -1.567% | 554 | -0.682% |
| 2025-02-05 | 16.1381 | 16.1381 | 16.1231 | 16.1231 | -0.025% | 14,040 | -2.239% |
| 2025-01-29 | 16.1272 | 16.1272 | 16.1272 | 16.1272 | -0.695% | 5,000 | -2.264% |
| 2025-01-24 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +1.182% | 982 | -2.943% |
| 2025-01-17 | 16.0503 | 16.0503 | 16.0503 | 16.0503 | +3.504% | 435 | -1.796% |
| 2025-01-13 | 15.5070 | 15.5070 | 15.5070 | 15.5070 | +0.160% | 1,097 | +1.645% |
| 2025-01-10 | 15.4972 | 15.4972 | 15.4822 | 15.4822 | -2.333% | 2,730 | +1.808% |
| 2025-01-07 | 15.8830 | 15.8830 | 15.8520 | 15.8520 | -0.627% | 1,664 | -0.567% |
| 2025-01-06 | 15.9420 | 15.9554 | 15.9420 | 15.9520 | +2.538% | 39,730 | -1.190% |
| 2025-01-03 | 15.5572 | 15.5572 | 15.5572 | 15.5572 | -0.070% | 3,750 | +1.317% |
| 2025-01-02 | 15.5681 | 15.5681 | 15.5681 | 15.5681 | -1.092% | 5,654 | +1.246% |
| 2024-12-30 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -1.625% | 219 | +0.140% |
| 2024-12-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.744% | 1,135 | -1.487% |
| 2024-12-20 | 15.7505 | 16.1200 | 15.7505 | 16.1200 | +0.981% | 4,722 | -2.220% |
| 2024-12-19 | 15.9634 | 15.9634 | 15.9634 | 15.9634 | -4.410% | 2,994 | -1.261% |
| 2024-12-16 | 16.6600 | 16.6999 | 16.6600 | 16.6999 | +1.630% | 3,020 | -5.616% |
| 2024-12-11 | 16.3368 | 16.4320 | 16.3368 | 16.4320 | +1.811% | 8,975 | -4.077% |
| 2024-12-09 | 16.1950 | 16.1950 | 16.0747 | 16.1397 | +0.684% | 2,406 | -2.340% |
| 2024-12-06 | 16.0297 | 16.0300 | 16.0297 | 16.0300 | +2.756% | 1,967 | -1.671% |
| 2024-12-04 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +1.459% | 1,241 | +1.039% |
| 2024-12-03 | 15.4400 | 15.4400 | 15.3757 | 15.3757 | +1.709% | 3,551 | +2.513% |
| 2024-11-27 | 15.1174 | 15.1174 | 15.1174 | 15.1174 | +1.323% | 2,340 | +4.265% |
| 2024-11-22 | 14.8125 | 14.9200 | 14.8125 | 14.9200 | +1.100% | 4,782 | +5.644% |
| 2024-11-21 | 14.7576 | 14.7576 | 14.7576 | 14.7576 | +0.187% | 1,540 | +6.807% |
| 2024-11-20 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +9.450% | 855 | +7.007% |
| 2024-10-11 | 13.4582 | 13.4582 | 13.4582 | 13.4582 | -0.027% | 8,390 | +17.119% |
| 2024-10-09 | 13.4619 | 13.4619 | 13.4619 | 13.4619 | +0.523% | 742 | +17.087% |
| 2024-10-08 | 13.3919 | 13.3919 | 13.3919 | 13.3919 | -0.614% | 742 | +17.699% |
| 2024-10-03 | 13.4747 | 13.4747 | 13.4747 | 13.4747 | +6.715% | 78,581 | +16.976% |
| 2024-09-04 | 12.6268 | 12.6268 | 12.6268 | 12.6268 | -0.712% | 55,099 | +24.831% |
| 2024-08-01 | 12.7423 | 12.7423 | 12.7173 | 12.7173 | +1.672% | 9,754 | +23.942% |
| 2024-07-26 | 12.5082 | 12.5082 | 12.5082 | 12.5082 | -5.762% | 539 | +26.014% |
| 2024-07-17 | 13.2730 | 13.2730 | 13.2730 | 13.2730 | +0.911% | 356 | +18.753% |
| 2024-07-09 | 13.1532 | 13.1532 | 13.1532 | 13.1532 | +3.181% | 49,533 | +19.835% |
| 2024-06-27 | 12.6923 | 12.7477 | 12.6923 | 12.7477 | +0.760% | 9,367 | +23.647% |
| 2024-06-26 | 12.6515 | 12.6515 | 12.6515 | 12.6515 | +1.618% | 25,743 | +24.587% |
| 2024-06-20 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.833% | 24,014 | +26.603% |
| 2024-06-18 | 12.3472 | 12.3472 | 12.3472 | 12.3472 | +2.785% | 8,453 | +27.657% |
| 2024-05-29 | 12.0127 | 12.0127 | 12.0127 | 12.0127 | -0.215% | 487 | +31.212% |
| 2024-05-23 | 12.0317 | 12.0386 | 12.0300 | 12.0386 | -1.261% | 5,793 | +30.930% |
| 2024-05-22 | 12.1924 | 12.1924 | 12.1924 | 12.1924 | -0.794% | 1,685 | +29.278% |
| 2024-05-16 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +0.255% | 2,659 | +28.251% |
| 2024-05-14 | 12.2588 | 12.2588 | 12.2588 | 12.2588 | -0.427% | 21,890 | +28.578% |
| 2024-05-13 | 12.3114 | 12.3114 | 12.3114 | 12.3114 | +0.490% | 21,890 | +28.028% |
| 2024-05-10 | 12.2514 | 12.2514 | 12.2514 | 12.2514 | -0.768% | 4,615 | +28.656% |
| 2024-05-03 | 12.3462 | 12.3462 | 12.3462 | 12.3462 | +2.894% | 1,352 | +27.668% |
| 2024-04-24 | 11.9990 | 11.9990 | 11.9990 | 11.9990 | +1.910% | 417 | +31.362% |
| 2024-04-23 | 11.7741 | 11.7741 | 11.7741 | 11.7741 | -1.809% | 8,000 | +33.871% |
| 2024-04-18 | 11.9910 | 11.9910 | 11.9910 | 11.9910 | +0.322% | 2,092 | +31.449% |
| 2024-04-16 | 11.9525 | 11.9525 | 11.9525 | 11.9525 | -2.746% | 123,871 | +31.873% |
| 2024-04-11 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -0.887% | 340 | +28.251% |
| 2024-04-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.402% | 339 | +27.114% |
| 2024-04-08 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.687% | 172 | +26.603% |
| 2024-04-05 | 12.3650 | 12.3650 | 12.3650 | 12.3650 | +0.632% | 169 | +27.474% |
| 2024-04-02 | 12.2874 | 12.2874 | 12.2874 | 12.2874 | -2.207% | 1,334 | +28.279% |
| 2024-04-01 | 12.5647 | 12.5647 | 12.5647 | 12.5647 | -0.517% | 167 | +25.447% |
| 2024-03-28 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +0.678% | 336 | +24.799% |
| 2024-03-27 | 12.5450 | 12.5450 | 12.5450 | 12.5450 | -0.368% | 335 | +25.644% |
| 2024-03-26 | 12.6013 | 12.6013 | 12.5913 | 12.5913 | +0.610% | 23,342 | +25.182% |
| 2024-03-25 | 12.5150 | 12.5150 | 12.5150 | 12.5150 | +1.800% | 337 | +25.946% |
| 2024-03-19 | 12.2937 | 12.2937 | 12.2937 | 12.2937 | +0.752% | 1,371 | +28.213% |
| 2024-03-18 | 12.2400 | 12.2400 | 12.2020 | 12.2020 | -1.118% | 13,691 | +29.176% |
| 2024-03-14 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -0.350% | 10,193 | +27.732% |
| 2024-03-13 | 12.3833 | 12.3833 | 12.3833 | 12.3833 | +0.382% | 3,438 | +27.285% |
| 2024-03-12 | 12.3362 | 12.3362 | 12.3362 | 12.3362 | -0.128% | 2,355 | +27.771% |
| 2024-03-07 | 12.3520 | 12.3520 | 12.3520 | 12.3520 | +0.345% | 11,373 | +27.608% |
| 2024-03-06 | 12.2626 | 12.3095 | 12.2626 | 12.3095 | -1.524% | 2,204 | +28.048% |
| 2024-02-29 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +3.827% | 670 | +26.097% |
| 2024-02-20 | 12.0392 | 12.0392 | 12.0392 | 12.0392 | -0.461% | 5,337 | +30.923% |
| 2024-02-14 | 12.0950 | 12.0950 | 12.0950 | 12.0950 | +0.391% | 826 | +30.319% |
| 2024-02-13 | 12.0479 | 12.0479 | 12.0479 | 12.0479 | +6.927% | 20,344 | +30.829% |
| 2024-02-09 | 11.2674 | 11.2674 | 11.2674 | 11.2674 | -4.643% | 179 | +39.891% |
| 2024-02-06 | 11.8160 | 11.8160 | 11.8160 | 11.8160 | +0.562% | 5,767 | +33.396% |
| 2024-01-31 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.617% | 147 | +34.146% |
| 2024-01-22 | 11.8200 | 11.8236 | 11.8200 | 11.8229 | +0.572% | 36,564 | +33.318% |
| 2024-01-19 | 11.7557 | 11.7557 | 11.7557 | 11.7557 | -0.644% | 8,453 | +34.080% |
| 2024-01-11 | 11.8319 | 11.8319 | 11.8319 | 11.8319 | +0.298% | 1,896 | +33.217% |
| 2024-01-03 | 11.7967 | 11.7967 | 11.7967 | 11.7967 | -2.174% | 9,316 | +33.614% |
| 2023-12-21 | 12.0589 | 12.0589 | 12.0589 | 12.0589 | -1.095% | 2,317 | +30.709% |
| 2023-12-19 | 12.1924 | 12.1924 | 12.1924 | 12.1924 | +0.924% | 1,471 | +29.278% |
| 2023-12-18 | 12.0808 | 12.0808 | 12.0808 | 12.0808 | +4.136% | 463 | +30.472% |
| 2023-12-12 | 11.6010 | 11.6010 | 11.6010 | 11.6010 | +0.005% | 3,668 | +35.868% |
| 2023-12-11 | 11.6004 | 11.6004 | 11.6004 | 11.6004 | +1.144% | 4,841 | +35.875% |
| 2023-12-05 | 11.4292 | 11.4692 | 11.4292 | 11.4692 | +0.918% | 27,950 | +37.430% |
| 2023-12-01 | 11.3649 | 11.3649 | 11.3649 | 11.3649 | +0.340% | 4,411 | +38.691% |
| 2023-11-30 | 11.3264 | 11.3264 | 11.3264 | 11.3264 | +1.611% | 5,153 | +39.162% |
| 2023-11-21 | 11.1468 | 11.1468 | 11.1468 | 11.1468 | -1.727% | 10,332 | +41.405% |
| 2023-11-20 | 11.3223 | 11.3427 | 11.3223 | 11.3427 | +0.494% | 3,284 | +38.963% |
| 2023-11-15 | 11.2869 | 11.2869 | 11.2869 | 11.2869 | +6.849% | 5,053 | +39.650% |
| 2023-11-02 | 10.5634 | 10.5634 | 10.5634 | 10.5634 | +2.248% | 6,534 | +49.214% |
| 2023-11-01 | 10.3312 | 10.3312 | 10.3312 | 10.3312 | +0.889% | 393 | +52.568% |
| 2023-10-20 | 10.2402 | 10.2402 | 10.2402 | 10.2402 | -3.394% | 24,475 | +53.924% |
| 2023-10-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.578% | 1,820 | +48.699% |
| 2023-10-12 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -0.107% | 4,650 | +46.352% |
| 2023-10-10 | 10.7815 | 10.7815 | 10.7815 | 10.7815 | +2.521% | 501 | +46.196% |
| 2023-10-09 | 10.5114 | 10.5164 | 10.5114 | 10.5164 | +0.638% | 4,906 | +49.881% |
| 2023-10-06 | 10.4497 | 10.4497 | 10.4497 | 10.4497 | -0.578% | 4,495 | +50.838% |
| 2023-10-05 | 10.5104 | 10.5104 | 10.5104 | 10.5104 | -0.661% | 5,050 | +49.967% |
| 2023-10-03 | 10.5803 | 10.5803 | 10.5753 | 10.5803 | -1.703% | 50,532 | +48.976% |
| 2023-09-29 | 10.7996 | 10.7996 | 10.7636 | 10.7636 | +1.029% | 22,250 | +46.439% |
| 2023-09-28 | 10.5764 | 10.6540 | 10.5764 | 10.6540 | +1.277% | 4,407 | +47.945% |
| 2023-09-27 | 10.5197 | 10.5197 | 10.5197 | 10.5197 | -7.315% | 17,700 | +49.834% |
| 2023-09-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +4.038% | 13,750 | +38.873% |
| 2023-08-21 | 10.9095 | 10.9095 | 10.9095 | 10.9095 | +0.544% | 5,606 | +44.480% |
| 2023-08-18 | 10.8505 | 10.8505 | 10.8505 | 10.8505 | -1.089% | 3,400 | +45.266% |
| 2023-08-17 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -2.353% | 1,820 | +43.684% |
| 2023-08-15 | 11.2343 | 11.2343 | 11.2343 | 11.2343 | +0.371% | 11,200 | +40.303% |
| 2023-08-03 | 11.1928 | 11.1928 | 11.1928 | 11.1928 | -3.206% | 11,839 | +40.824% |
| 2023-07-14 | 11.5635 | 11.5635 | 11.5635 | 11.5635 | +0.865% | 16,173 | +36.309% |
| 2023-07-13 | 11.4643 | 11.4643 | 11.4643 | 11.4643 | +2.500% | 29,917 | +37.489% |
| 2023-07-07 | 11.1847 | 11.1847 | 11.1847 | 11.1847 | +0.137% | 600 | +40.926% |
| 2023-07-06 | 11.1694 | 11.1694 | 11.1694 | 11.1694 | -1.554% | 3,110 | +41.119% |
| 2023-07-05 | 11.3543 | 11.3543 | 11.3457 | 11.3457 | +0.935% | 1,445 | +38.926% |
| 2023-06-30 | 11.2406 | 11.2406 | 11.2406 | 11.2406 | +2.696% | 6,892 | +40.225% |
| 2023-06-20 | 10.9455 | 10.9455 | 10.9455 | 10.9455 | +13.949% | 970 | +44.005% |
| 2023-05-05 | 9.6056 | 9.6056 | 9.6056 | 9.6056 | -0.666% | 5,583 | +64.093% |
| 2023-05-01 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -0.206% | 143 | +63.000% |
| 2023-04-17 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +2.371% | 5,700 | +62.664% |
| 2023-04-12 | 9.4656 | 9.4656 | 9.4656 | 9.4656 | -1.400% | 645 | +66.520% |
| 2023-04-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.373% | 311 | +64.189% |
| 2023-04-04 | 9.6359 | 9.6359 | 9.6359 | 9.6359 | -0.500% | 1,000 | +63.577% |
| 2023-03-31 | 9.6843 | 9.6843 | 9.6843 | 9.6843 | +5.806% | 8,692 | +62.759% |
| 2023-03-10 | 9.1204 | 9.1529 | 9.1204 | 9.1529 | -2.606% | 162,728 | +72.209% |
| 2023-03-09 | 9.3978 | 9.3978 | 9.3978 | 9.3978 | -1.100% | 4,650 | +67.721% |
| 2023-02-23 | 9.5023 | 9.5023 | 9.5023 | 9.5023 | -5.118% | 3,649 | +65.877% |
| 2023-02-16 | 10.0149 | 10.0149 | 10.0149 | 10.0149 | +2.769% | 10,553 | +57.386% |
| 2023-02-10 | 9.7451 | 9.7451 | 9.7451 | 9.7451 | -1.483% | 1,810 | +61.744% |
| 2023-02-09 | 9.9400 | 9.9400 | 9.8918 | 9.8918 | -0.103% | 856 | +59.345% |
| 2023-02-06 | 9.9020 | 9.9020 | 9.9020 | 9.9020 | -0.257% | 8,212 | +59.181% |
| 2023-02-03 | 9.9275 | 9.9275 | 9.9275 | 9.9275 | +2.423% | 18,977 | +58.772% |
| 2023-02-01 | 9.6926 | 9.6926 | 9.6926 | 9.6926 | +1.741% | 4,467 | +62.620% |
| 2023-01-30 | 9.5267 | 9.5267 | 9.5267 | 9.5267 | -0.580% | 2,095 | +65.452% |
| 2023-01-27 | 9.5823 | 9.5823 | 9.5823 | 9.5823 | +2.375% | 5,248 | +64.492% |
| 2023-01-26 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +2.803% | 5,020 | +68.399% |
| 2023-01-18 | 9.1048 | 9.1048 | 9.1048 | 9.1048 | -0.769% | 2,223 | +73.119% |
| 2023-01-17 | 9.1754 | 9.1754 | 9.1754 | 9.1754 | +5.162% | 550 | +71.787% |
| 2023-01-10 | 8.7097 | 8.7250 | 8.7097 | 8.7250 | +3.090% | 945 | +80.654% |
| 2023-01-05 | 8.4635 | 8.4635 | 8.4635 | 8.4635 | +1.046% | 1,731 | +86.236% |
| 2023-01-03 | 8.3759 | 8.3759 | 8.3759 | 8.3759 | -0.327% | 10,389 | +88.184% |
| 2022-12-28 | 8.3942 | 8.4034 | 8.3942 | 8.4034 | -1.754% | 1,532 | +87.568% |
| 2022-12-20 | 8.5407 | 8.5534 | 8.5407 | 8.5534 | -6.601% | 21,106 | +84.279% |
| 2022-12-14 | 9.1579 | 9.1579 | 9.1579 | 9.1579 | -0.996% | 1,062 | +72.115% |
| 2022-12-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.727% | 2,850 | +70.401% |
| 2022-11-21 | 9.1217 | 9.1217 | 9.0930 | 9.0930 | -0.848% | 3,514 | +73.343% |
| 2022-11-17 | 9.1708 | 9.1708 | 9.1708 | 9.1708 | -1.515% | 174 | +71.873% |
| 2022-11-16 | 9.3119 | 9.3119 | 9.3119 | 9.3119 | -2.540% | 4,170 | +69.268% |
| 2022-11-15 | 9.5546 | 9.5546 | 9.5546 | 9.5546 | +2.158% | 160 | +64.969% |
| 2022-11-14 | 9.3528 | 9.3528 | 9.3528 | 9.3528 | -0.608% | 2,325 | +68.528% |
| 2022-11-11 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +1.974% | 21,674 | +67.504% |
| 2022-11-02 | 9.2278 | 9.2278 | 9.2278 | 9.2278 | -4.671% | 8,474 | +70.811% |
| 2022-10-06 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -7.946% | 2,850 | +62.832% |
| 2022-09-14 | 10.5156 | 10.5156 | 10.5156 | 10.5156 | -0.379% | 911 | +49.893% |
| 2022-09-08 | 10.5005 | 10.5556 | 10.5005 | 10.5556 | -1.858% | 5,606 | +49.325% |
| 2022-08-02 | 10.7554 | 10.7554 | 10.7554 | 10.7554 | +8.778% | 16,700 | +46.551% |
| 2022-07-27 | 9.8875 | 9.8875 | 9.8875 | 9.8875 | +6.029% | 2,555 | +59.414% |
| 2022-07-06 | 9.3278 | 9.3278 | 9.3253 | 9.3253 | +1.481% | 2,325 | +69.025% |
| 2022-06-29 | 9.1892 | 9.1892 | 9.1892 | 9.1892 | -2.783% | 1,269 | +71.529% |
| 2022-06-28 | 9.4448 | 9.4523 | 9.4448 | 9.4523 | -1.187% | 714 | +66.754% |
| 2022-06-27 | 9.5658 | 9.5658 | 9.5658 | 9.5658 | +4.196% | 1,900 | +64.776% |
| 2022-06-23 | 9.1806 | 9.1806 | 9.1806 | 9.1806 | +1.748% | 9,612 | +71.689% |
| 2022-06-15 | 9.0229 | 9.0229 | 9.0229 | 9.0229 | -10.577% | 9,500 | +74.690% |
| 2022-06-07 | 10.0901 | 10.0901 | 10.0901 | 10.0901 | +1.972% | 2,295 | +56.214% |
| 2022-05-27 | 9.8950 | 9.8950 | 9.8950 | 9.8950 | +1.487% | 354 | +59.294% |
| 2022-05-26 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +7.261% | 1,000 | +61.663% |
| 2022-05-23 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -1.839% | 29,740 | +73.400% |
| 2022-05-19 | 9.2603 | 9.2603 | 9.2603 | 9.2603 | -0.959% | 354 | +70.212% |
| 2022-05-18 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -3.736% | 14,388 | +68.579% |
| 2022-05-11 | 9.7129 | 9.7129 | 9.7129 | 9.7129 | +0.141% | 6,951 | +62.280% |
| 2022-05-10 | 9.6992 | 9.6992 | 9.6992 | 9.6992 | -2.911% | 1,563 | +62.509% |
| 2022-05-09 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -6.595% | 172 | +57.779% |
| 2022-05-03 | 10.6904 | 10.6954 | 10.6904 | 10.6954 | -3.437% | 4,650 | +47.373% |
| 2022-04-27 | 11.1856 | 11.1856 | 11.0761 | 11.0761 | -7.959% | 7,327 | +42.307% |
| 2022-04-20 | 12.0339 | 12.0339 | 12.0339 | 12.0339 | -1.707% | 4,750 | +30.981% |
| 2022-04-05 | 12.4163 | 12.4263 | 12.2429 | 12.2429 | -0.109% | 6,363 | +28.745% |
| 2022-04-01 | 12.2562 | 12.2562 | 12.2562 | 12.2562 | -0.962% | 1,756 | +28.605% |
| 2022-03-31 | 12.3752 | 12.3752 | 12.3752 | 12.3752 | +0.940% | 6,808 | +27.368% |
| 2022-03-28 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +2.939% | 4,720 | +28.565% |
| 2022-03-21 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +7.291% | 255 | +32.343% |
| 2022-03-10 | 11.1006 | 11.1006 | 11.1006 | 11.1006 | +0.910% | 96,582 | +41.993% |
| 2022-03-07 | 11.2618 | 11.2618 | 11.0005 | 11.0005 | -1.928% | 2,371 | +43.285% |
| 2022-03-04 | 11.2168 | 11.2168 | 11.2168 | 11.2168 | -3.528% | 1,510 | +40.522% |
| 2022-02-28 | 11.6170 | 11.6270 | 11.6170 | 11.6270 | -5.365% | 2,970 | +35.565% |
| 2022-02-07 | 12.2862 | 12.2862 | 12.2862 | 12.2862 | +1.572% | 1,598 | +28.291% |
| 2022-02-01 | 12.0861 | 12.0961 | 12.0861 | 12.0961 | +1.431% | 16,170 | +30.307% |
| 2022-01-31 | 11.9300 | 11.9300 | 11.9254 | 11.9254 | +3.340% | 4,236 | +32.173% |
| 2022-01-28 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -2.501% | 2,112 | +36.587% |
| 2022-01-26 | 11.8872 | 11.8872 | 11.8360 | 11.8360 | -6.260% | 8,422 | +33.171% |
| 2022-01-20 | 12.6264 | 12.6264 | 12.6264 | 12.6264 | -0.736% | 1,100 | +24.834% |
| 2022-01-14 | 12.7864 | 12.7864 | 12.7200 | 12.7200 | -4.121% | 4,163 | +23.916% |
| 2022-01-13 | 13.2617 | 13.2667 | 13.2617 | 13.2667 | -3.163% | 7,600 | +18.810% |
| 2022-01-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | 0.000% | 10,378 | +15.052% |