ETHV
VanEck Ethereum ETF
stockBATSETF
At CloseOct 2, 2026 2:39:31 PM EDT
38.84USD-1.496%(-0.59)36,174
Pre-marketOct 2, 2026 9:01:30 AM EDT
40.29USD+2.181%(+0.86)
After-hoursOct 2, 2026 4:10:30 PM EDT
38.95USD+0.293%(+0.11)
ETHV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.16 | 40.48 | 38.83 | 38.95 | -1.207% | 36,174 | 0.000% |
| 2026-10-01 | 39.18 | 39.60 | 39.07 | 39.43 | +1.206% | 16,143 | -1.207% |
| 2026-09-30 | 39.75 | 39.75 | 38.96 | 38.96 | -0.764% | 77,135 | -0.016% |
| 2026-09-29 | 39.98 | 39.98 | 39.00 | 39.26 | +0.589% | 27,538 | -0.780% |
| 2026-09-28 | 39.28 | 39.70 | 38.78 | 39.03 | -0.838% | 40,995 | -0.195% |
| 2026-09-25 | 39.44 | 39.61 | 39.00 | 39.36 | 0.000% | 84,798 | -1.032% |
| 2026-09-24 | 38.89 | 39.50 | 38.70 | 39.36 | +0.588% | 121,362 | -1.032% |
| 2026-09-23 | 39.72 | 39.77 | 38.57 | 39.13 | -2.710% | 68,989 | -0.450% |
| 2026-09-22 | 40.07 | 40.35 | 39.72 | 40.22 | -0.332% | 77,620 | -3.148% |
| 2026-09-21 | 39.99 | 40.49 | 39.64 | 40.35 | +4.517% | 33,503 | -3.469% |
| 2026-09-18 | 36.58 | 38.67 | 36.58 | 38.61 | +7.909% | 84,733 | +0.891% |
| 2026-09-17 | 35.78 | 36.23 | 35.69 | 35.78 | +1.734% | 41,074 | +8.871% |
| 2026-09-16 | 35.03 | 35.26 | 34.63 | 35.17 | -0.312% | 26,440 | +10.759% |
| 2026-09-15 | 36.22 | 36.22 | 34.45 | 35.28 | -5.059% | 141,260 | +10.414% |
| 2026-09-14 | 36.60 | 37.19 | 36.48 | 37.16 | +0.108% | 173,216 | +4.828% |
| 2026-09-11 | 36.47 | 38.94 | 36.47 | 37.12 | +3.197% | 234,986 | +4.940% |
| 2026-09-10 | 35.59 | 36.15 | 35.51 | 35.97 | -0.056% | 26,788 | +8.296% |
| 2026-09-09 | 36.79 | 36.79 | 35.99 | 35.99 | -0.717% | 41,197 | +8.235% |
| 2026-09-08 | 36.06 | 36.61 | 35.67 | 36.25 | +0.947% | 105,722 | +7.459% |
| 2026-09-04 | 35.81 | 36.01 | 35.59 | 35.91 | -2.471% | 52,829 | +8.476% |
| 2026-09-03 | 35.54 | 36.86 | 35.54 | 36.82 | +5.381% | 58,242 | +5.795% |
| 2026-09-02 | 35.06 | 35.30 | 34.66 | 34.94 | -1.048% | 68,189 | +11.488% |
| 2026-09-01 | 35.77 | 35.87 | 34.85 | 35.31 | -2.700% | 100,797 | +10.320% |
| 2026-08-31 | 35.76 | 36.35 | 35.62 | 36.29 | +1.881% | 36,096 | +7.341% |
| 2026-08-28 | 36.65 | 36.78 | 35.18 | 35.62 | -2.491% | 75,238 | +9.360% |
| 2026-08-27 | 36.45 | 37.03 | 36.32 | 36.53 | +1.163% | 58,512 | +6.635% |
| 2026-08-26 | 35.89 | 36.30 | 35.60 | 36.11 | +0.333% | 41,988 | +7.876% |
| 2026-08-25 | 35.89 | 36.34 | 35.85 | 35.99 | -0.360% | 17,343 | +8.235% |
| 2026-08-24 | 36.61 | 37.00 | 35.90 | 36.12 | +2.439% | 45,620 | +7.846% |
| 2026-08-21 | 34.89 | 35.35 | 34.68 | 35.26 | +3.767% | 59,158 | +10.476% |
| 2026-08-20 | 33.40 | 34.30 | 33.02 | 33.98 | +10.648% | 31,030 | +14.638% |
| 2026-08-19 | 28.32 | 30.80 | 28.23 | 30.71 | +9.953% | 64,617 | +26.844% |
| 2026-08-18 | 27.72 | 28.08 | 27.72 | 27.93 | +0.215% | 26,975 | +39.470% |
| 2026-08-17 | 27.70 | 27.95 | 27.70 | 27.87 | +1.530% | 36,205 | +39.770% |
| 2026-08-14 | 27.30 | 27.57 | 27.25 | 27.45 | -0.435% | 15,439 | +41.909% |
| 2026-08-13 | 27.60 | 27.68 | 27.29 | 27.57 | +0.547% | 10,209 | +41.291% |
| 2026-08-12 | 27.86 | 27.87 | 27.41 | 27.42 | -0.182% | 56,897 | +42.064% |
| 2026-08-11 | 27.57 | 27.57 | 27.11 | 27.47 | +0.109% | 5,695 | +41.805% |
| 2026-08-10 | 27.84 | 27.86 | 27.32 | 27.44 | -2.210% | 79,553 | +41.960% |
| 2026-08-07 | 28.20 | 28.27 | 27.87 | 28.06 | +0.646% | 23,432 | +38.824% |
| 2026-08-06 | 27.69 | 28.02 | 27.69 | 27.88 | -0.357% | 36,944 | +39.720% |
| 2026-08-05 | 27.27 | 28.13 | 27.10 | 27.98 | +2.042% | 60,042 | +39.221% |
| 2026-08-04 | 27.34 | 27.46 | 27.13 | 27.42 | +0.476% | 46,467 | +42.064% |
| 2026-08-03 | 26.92 | 27.37 | 26.89 | 27.29 | +0.073% | 28,302 | +42.741% |
| 2026-07-31 | 27.50 | 27.50 | 27.02 | 27.27 | -2.954% | 57,053 | +42.845% |
| 2026-07-30 | 28.21 | 28.25 | 28.01 | 28.10 | +1.848% | 13,558 | +38.626% |
| 2026-07-29 | 27.88 | 28.16 | 27.59 | 27.59 | -1.745% | 13,120 | +41.188% |
| 2026-07-28 | 27.48 | 28.08 | 27.22 | 28.08 | -1.335% | 6,753 | +38.725% |
| 2026-07-27 | 28.73 | 28.87 | 28.15 | 28.46 | +4.628% | 12,972 | +36.872% |
| 2026-07-24 | 27.20 | 27.27 | 27.08 | 27.20 | -0.526% | 5,345 | +43.207% |
| 2026-07-23 | 27.74 | 27.78 | 27.34 | 27.34 | -2.756% | 4,951 | +42.453% |
| 2026-07-22 | 28.05 | 28.54 | 28.05 | 28.12 | +0.142% | 19,395 | +38.527% |
| 2026-07-21 | 28.20 | 28.34 | 27.98 | 28.08 | +1.189% | 24,823 | +38.725% |
| 2026-07-20 | 27.21 | 28.02 | 27.21 | 27.75 | +2.930% | 31,058 | +40.374% |
| 2026-07-17 | 26.50 | 27.00 | 26.42 | 26.96 | -1.570% | 18,531 | +44.488% |
| 2026-07-16 | 27.50 | 27.60 | 27.25 | 27.39 | -2.423% | 21,112 | +42.219% |
| 2026-07-15 | 28.37 | 28.37 | 27.92 | 28.07 | +2.371% | 21,226 | +38.774% |
| 2026-07-14 | 27.45 | 27.55 | 27.17 | 27.42 | +5.746% | 38,370 | +42.064% |
| 2026-07-13 | 25.82 | 26.02 | 25.60 | 25.93 | -0.879% | 22,359 | +50.227% |
| 2026-07-10 | 26.22 | 26.32 | 25.95 | 26.16 | +2.428% | 32,259 | +48.906% |
| 2026-07-09 | 25.41 | 25.57 | 25.30 | 25.54 | +0.512% | 26,206 | +52.521% |
| 2026-07-08 | 25.42 | 25.51 | 25.02 | 25.41 | -2.867% | 44,487 | +53.301% |
| 2026-07-07 | 25.88 | 26.44 | 25.72 | 26.16 | -0.038% | 45,099 | +48.906% |
| 2026-07-06 | 25.34 | 26.32 | 25.28 | 26.17 | +5.439% | 49,566 | +48.849% |
| 2026-07-02 | 24.59 | 25.08 | 24.59 | 24.82 | +5.169% | 73,002 | +56.946% |
| 2026-07-01 | 23.02 | 23.74 | 23.02 | 23.60 | +2.386% | 18,760 | +65.059% |
| 2026-06-30 | 22.75 | 23.08 | 22.66 | 23.05 | -2.906% | 31,830 | +68.997% |
| 2026-06-29 | 22.97 | 23.84 | 22.75 | 23.74 | +3.173% | 36,383 | +64.086% |
| 2026-06-26 | 22.40 | 23.25 | 22.40 | 23.01 | +1.098% | 37,530 | +69.291% |
| 2026-06-25 | 23.83 | 23.87 | 22.41 | 22.76 | -1.600% | 75,095 | +71.151% |
| 2026-06-24 | 24.13 | 24.26 | 22.69 | 23.13 | -4.619% | 47,591 | +68.413% |
| 2026-06-23 | 24.05 | 24.43 | 24.05 | 24.25 | -4.226% | 37,584 | +60.635% |
| 2026-06-22 | 25.77 | 25.97 | 25.26 | 25.32 | +1.564% | 30,952 | +53.846% |
| 2026-06-18 | 25.56 | 25.56 | 24.45 | 24.93 | -1.657% | 26,287 | +56.253% |
| 2026-06-17 | 25.70 | 26.15 | 25.29 | 25.35 | -3.392% | 25,698 | +53.664% |
| 2026-06-16 | 26.31 | 26.40 | 25.91 | 26.24 | -1.279% | 19,407 | +48.452% |
| 2026-06-15 | 26.61 | 26.97 | 26.45 | 26.58 | +9.203% | 71,874 | +46.553% |
| 2026-06-12 | 24.34 | 24.64 | 24.18 | 24.34 | -0.855% | 59,265 | +60.041% |
| 2026-06-11 | 24.09 | 24.67 | 23.88 | 24.55 | +3.065% | 35,864 | +58.672% |
| 2026-06-10 | 23.92 | 24.35 | 23.71 | 23.82 | -1.530% | 53,705 | +63.534% |
| 2026-06-09 | 24.43 | 24.48 | 23.61 | 24.19 | -1.786% | 101,498 | +61.033% |
| 2026-06-08 | 24.65 | 24.89 | 24.52 | 24.63 | +7.087% | 51,956 | +58.156% |
| 2026-06-05 | 24.35 | 24.51 | 22.57 | 23.00 | -11.402% | 205,046 | +69.365% |
| 2026-06-04 | 25.73 | 26.19 | 25.65 | 25.96 | -1.330% | 79,817 | +50.054% |
| 2026-06-03 | 27.26 | 27.39 | 26.23 | 26.31 | -5.699% | 70,835 | +48.057% |
| 2026-06-02 | 28.88 | 28.91 | 27.50 | 27.90 | -4.615% | 96,481 | +39.620% |
| 2026-06-01 | 28.84 | 29.29 | 28.60 | 29.25 | -0.747% | 82,739 | +33.176% |
| 2026-05-29 | 29.13 | 29.85 | 28.88 | 29.47 | +0.272% | 77,135 | +32.182% |
| 2026-05-28 | 28.99 | 29.60 | 28.72 | 29.39 | -2.099% | 158,245 | +32.541% |
| 2026-05-27 | 30.19 | 30.31 | 29.91 | 30.02 | -0.793% | 60,719 | +29.760% |
| 2026-05-26 | 30.88 | 31.25 | 30.10 | 30.26 | +0.265% | 45,107 | +28.731% |
| 2026-05-22 | 31.09 | 31.13 | 30.11 | 30.18 | -3.517% | 51,127 | +29.072% |
| 2026-05-21 | 30.97 | 31.45 | 30.79 | 31.28 | +0.160% | 31,500 | +24.533% |
| 2026-05-20 | 30.96 | 31.38 | 30.96 | 31.23 | +1.232% | 20,833 | +24.732% |
| 2026-05-19 | 30.80 | 31.03 | 30.75 | 30.85 | -0.516% | 36,972 | +26.269% |
| 2026-05-18 | 31.32 | 31.32 | 30.38 | 31.01 | -4.526% | 60,797 | +25.617% |
| 2026-05-15 | 32.85 | 32.85 | 32.23 | 32.48 | -3.276% | 87,895 | +19.932% |
| 2026-05-14 | 33.06 | 33.92 | 32.86 | 33.58 | +1.788% | 134,828 | +16.003% |
| 2026-05-13 | 33.34 | 33.34 | 32.70 | 32.99 | -1.168% | 15,022 | +18.078% |
| 2026-05-12 | 33.38 | 33.42 | 32.98 | 33.38 | -2.369% | 83,038 | +16.698% |
| 2026-05-11 | 34.03 | 34.27 | 33.72 | 34.19 | +1.004% | 101,056 | +13.934% |
| 2026-05-08 | 33.22 | 33.93 | 33.18 | 33.85 | +0.894% | 50,840 | +15.078% |
| 2026-05-07 | 33.99 | 33.99 | 33.40 | 33.55 | -2.215% | 112,115 | +16.107% |
| 2026-05-06 | 34.83 | 34.90 | 34.19 | 34.31 | -1.095% | 20,979 | +13.535% |
| 2026-05-05 | 34.97 | 35.09 | 34.51 | 34.69 | +0.638% | 43,071 | +12.291% |
| 2026-05-04 | 34.19 | 34.81 | 34.09 | 34.47 | +2.315% | 96,527 | +13.008% |
| 2026-05-01 | 33.77 | 34.02 | 33.66 | 33.69 | +1.844% | 72,081 | +15.625% |
| 2026-04-30 | 33.01 | 33.24 | 32.86 | 33.08 | +1.472% | 28,769 | +17.757% |
| 2026-04-29 | 33.74 | 33.74 | 32.46 | 32.60 | -3.149% | 57,162 | +19.490% |
| 2026-04-28 | 33.18 | 33.67 | 33.14 | 33.66 | +0.628% | 21,696 | +15.728% |
| 2026-04-27 | 33.87 | 33.95 | 33.14 | 33.45 | -1.415% | 48,877 | +16.454% |
| 2026-04-24 | 34.00 | 34.06 | 33.66 | 33.93 | +0.236% | 20,333 | +14.807% |
| 2026-04-23 | 34.01 | 34.22 | 33.46 | 33.85 | -3.451% | 40,131 | +15.078% |
| 2026-04-22 | 35.25 | 35.45 | 34.89 | 35.06 | +4.345% | 63,345 | +11.106% |
| 2026-04-21 | 33.78 | 34.10 | 33.50 | 33.60 | -1.582% | 46,271 | +15.934% |
| 2026-04-20 | 33.92 | 34.26 | 33.40 | 34.14 | -3.993% | 47,274 | +14.100% |
| 2026-04-17 | 35.18 | 36.02 | 34.99 | 35.56 | +3.013% | 138,303 | +9.544% |
| 2026-04-16 | 34.39 | 34.54 | 33.44 | 34.52 | -0.676% | 111,264 | +12.844% |
| 2026-04-15 | 34.10 | 34.89 | 33.89 | 34.76 | +2.643% | 51,167 | +12.081% |
| 2026-04-14 | 34.75 | 35.35 | 33.81 | 33.86 | +2.265% | 135,151 | +15.044% |
| 2026-04-13 | 32.11 | 33.17 | 31.94 | 33.11 | +0.455% | 109,211 | +17.650% |
| 2026-04-10 | 32.50 | 33.02 | 32.32 | 32.96 | +1.634% | 104,006 | +18.185% |
| 2026-04-09 | 31.84 | 32.60 | 31.56 | 32.43 | +0.263% | 75,405 | +20.117% |
| 2026-04-08 | 33.04 | 33.08 | 31.98 | 32.34 | +4.710% | 86,211 | +20.433% |
| 2026-04-07 | 30.48 | 30.91 | 30.14 | 30.89 | -1.467% | 1,362,509 | +26.105% |
| 2026-04-06 | 31.34 | 31.71 | 31.09 | 31.35 | +3.774% | 222,802 | +24.255% |
| 2026-04-02 | 29.66 | 30.33 | 29.49 | 30.21 | -3.513% | 138,029 | +28.944% |
| 2026-04-01 | 31.20 | 31.70 | 30.85 | 31.31 | +2.153% | 58,631 | +24.414% |
| 2026-03-31 | 30.06 | 31.00 | 29.82 | 30.65 | +3.617% | 74,386 | +27.093% |
| 2026-03-30 | 30.29 | 30.40 | 29.45 | 29.58 | +1.649% | 120,513 | +31.690% |
| 2026-03-27 | 29.18 | 29.33 | 28.80 | 29.10 | -2.773% | 51,329 | +33.862% |
| 2026-03-26 | 30.33 | 30.58 | 29.73 | 29.93 | -5.732% | 79,339 | +30.150% |
| 2026-03-25 | 31.95 | 32.29 | 31.52 | 31.75 | +2.684% | 80,963 | +22.689% |
| 2026-03-24 | 31.46 | 31.50 | 30.76 | 30.92 | -1.810% | 46,862 | +25.983% |
| 2026-03-23 | 31.45 | 31.98 | 31.00 | 31.49 | +0.929% | 110,522 | +23.702% |
| 2026-03-20 | 31.40 | 31.40 | 30.95 | 31.20 | -0.351% | 93,745 | +24.852% |
| 2026-03-19 | 31.12 | 31.50 | 30.72 | 31.31 | -1.972% | 173,064 | +24.414% |
| 2026-03-18 | 32.76 | 32.79 | 31.70 | 31.94 | -5.893% | 356,883 | +21.960% |
| 2026-03-17 | 33.94 | 34.49 | 33.74 | 33.94 | -0.528% | 110,735 | +14.773% |
| 2026-03-16 | 33.36 | 34.31 | 33.02 | 34.12 | +10.959% | 159,764 | +14.167% |
| 2026-03-13 | 31.94 | 32.32 | 30.60 | 30.75 | +1.519% | 206,515 | +26.679% |
| 2026-03-12 | 30.11 | 30.63 | 29.85 | 30.29 | -0.329% | 78,987 | +28.603% |
| 2026-03-11 | 29.92 | 30.51 | 29.75 | 30.39 | +2.014% | 53,426 | +28.180% |
| 2026-03-10 | 30.06 | 30.58 | 29.39 | 29.79 | +0.067% | 107,673 | +30.762% |
| 2026-03-09 | 29.49 | 30.02 | 29.35 | 29.77 | +2.939% | 121,801 | +30.850% |
| 2026-03-06 | 29.38 | 29.42 | 28.60 | 28.92 | -5.521% | 184,592 | +34.695% |
| 2026-03-05 | 31.00 | 31.12 | 30.04 | 30.61 | -2.795% | 269,735 | +27.259% |
| 2026-03-04 | 30.43 | 32.21 | 30.27 | 31.49 | +8.849% | 516,257 | +23.702% |
| 2026-03-03 | 28.69 | 29.43 | 28.21 | 28.93 | -2.919% | 237,086 | +34.649% |
| 2026-03-02 | 28.15 | 30.56 | 28.15 | 29.80 | +5.974% | 424,848 | +30.718% |
| 2026-02-27 | 28.55 | 28.65 | 27.95 | 28.12 | -5.064% | 196,495 | +38.527% |
| 2026-02-26 | 30.28 | 30.36 | 28.93 | 29.62 | -2.566% | 172,399 | +31.512% |
| 2026-02-25 | 28.85 | 30.49 | 28.74 | 30.40 | +11.888% | 233,567 | +28.138% |
| 2026-02-24 | 26.52 | 27.26 | 26.43 | 27.17 | -0.110% | 116,160 | +43.371% |
| 2026-02-23 | 28.04 | 28.07 | 26.88 | 27.20 | -5.588% | 193,185 | +43.213% |
| 2026-02-20 | 28.36 | 28.97 | 28.30 | 28.81 | +1.159% | 176,043 | +35.210% |
| 2026-02-19 | 28.18 | 28.53 | 27.88 | 28.48 | +0.423% | 86,614 | +36.776% |
| 2026-02-18 | 28.75 | 29.38 | 28.13 | 28.36 | -2.810% | 223,918 | +37.355% |
| 2026-02-17 | 29.09 | 29.47 | 28.43 | 29.18 | -2.506% | 153,997 | +33.495% |
| 2026-02-13 | 28.89 | 30.31 | 28.75 | 29.93 | +6.969% | 304,673 | +30.150% |
| 2026-02-12 | 29.03 | 29.11 | 27.74 | 27.98 | -1.996% | 144,815 | +39.221% |
| 2026-02-11 | 29.07 | 29.09 | 27.82 | 28.55 | -2.990% | 242,437 | +36.441% |
| 2026-02-10 | 29.66 | 29.92 | 29.10 | 29.43 | -5.309% | 243,157 | +32.361% |
| 2026-02-09 | 29.63 | 31.40 | 29.42 | 31.08 | +3.531% | 241,197 | +25.334% |
| 2026-02-06 | 28.52 | 30.61 | 28.52 | 30.02 | +10.004% | 441,360 | +29.760% |
| 2026-02-05 | 30.31 | 30.63 | 26.73 | 27.29 | -13.803% | 456,433 | +42.741% |
| 2026-02-04 | 32.18 | 32.44 | 30.33 | 31.66 | -5.690% | 346,034 | +23.038% |
| 2026-02-03 | 33.78 | 34.18 | 30.88 | 33.57 | -1.119% | 891,547 | +16.038% |
| 2026-02-02 | 33.92 | 35.07 | 33.84 | 33.95 | -13.282% | 1,020,444 | +14.739% |
| 2026-01-30 | 39.94 | 40.35 | 38.50 | 39.15 | -4.372% | 132,813 | -0.501% |
| 2026-01-29 | 42.61 | 42.70 | 40.23 | 40.94 | -7.039% | 351,579 | -4.851% |
| 2026-01-28 | 44.18 | 44.42 | 43.60 | 44.04 | -0.249% | 147,988 | -11.549% |
| 2026-01-27 | 42.78 | 44.23 | 42.49 | 44.15 | +4.103% | 274,807 | -11.769% |
| 2026-01-26 | 42.21 | 43.13 | 42.05 | 42.41 | -1.257% | 234,675 | -8.149% |
| 2026-01-23 | 42.95 | 44.11 | 42.27 | 42.95 | -0.047% | 182,282 | -9.304% |
| 2026-01-22 | 43.47 | 43.47 | 42.51 | 42.97 | -2.937% | 87,394 | -9.346% |
| 2026-01-21 | 43.53 | 44.85 | 41.90 | 44.27 | +0.889% | 357,188 | -12.008% |
| 2026-01-20 | 44.85 | 45.07 | 43.57 | 43.88 | -8.906% | 388,755 | -11.226% |
| 2026-01-16 | 48.50 | 48.50 | 47.57 | 48.17 | +0.125% | 163,718 | -19.132% |
| 2026-01-15 | 49.33 | 49.33 | 47.91 | 48.11 | -2.847% | 140,820 | -19.032% |
| 2026-01-14 | 48.52 | 49.82 | 48.52 | 49.52 | +5.586% | 314,120 | -21.337% |
| 2026-01-13 | 46.12 | 47.15 | 45.82 | 46.90 | +3.304% | 227,245 | -16.943% |
| 2026-01-12 | 44.95 | 46.01 | 44.95 | 45.40 | +1.136% | 119,074 | -14.198% |
| 2026-01-09 | 45.24 | 45.94 | 44.72 | 44.89 | -1.080% | 206,254 | -13.224% |
| 2026-01-08 | 44.98 | 45.88 | 44.59 | 45.38 | -1.025% | 162,214 | -14.161% |
| 2026-01-07 | 46.72 | 46.78 | 45.69 | 45.85 | -3.290% | 240,583 | -15.041% |
| 2026-01-06 | 48.40 | 48.41 | 46.58 | 47.41 | -0.063% | 325,301 | -17.836% |
| 2026-01-05 | 46.17 | 47.76 | 45.84 | 47.44 | +3.921% | 398,856 | -17.888% |
| 2026-01-02 | 44.40 | 46.10 | 44.20 | 45.65 | +5.087% | 735,986 | -14.668% |
| 2025-12-31 | 43.98 | 44.00 | 43.25 | 43.44 | +0.393% | 144,934 | -10.327% |
| 2025-12-30 | 43.44 | 44.00 | 43.11 | 43.27 | +1.086% | 188,447 | -9.975% |
| 2025-12-29 | 42.85 | 43.34 | 42.62 | 42.80 | -0.152% | 125,344 | -8.997% |
| 2025-12-26 | 43.54 | 43.58 | 42.37 | 42.87 | -0.186% | 201,329 | -9.135% |
| 2025-12-24 | 42.84 | 43.20 | 42.29 | 42.95 | -1.060% | 130,299 | -9.304% |
| 2025-12-23 | 43.11 | 43.68 | 42.46 | 43.41 | -0.230% | 158,833 | -10.265% |
| 2025-12-22 | 44.74 | 44.93 | 43.38 | 43.51 | -0.730% | 269,876 | -10.471% |
| 2025-12-19 | 43.34 | 44.15 | 42.99 | 43.83 | +7.849% | 332,930 | -11.125% |
| 2025-12-18 | 43.09 | 43.84 | 40.63 | 40.64 | -1.359% | 419,054 | -4.149% |
| 2025-12-17 | 43.02 | 44.28 | 40.83 | 41.20 | -4.519% | 390,860 | -5.452% |
| 2025-12-16 | 42.88 | 43.50 | 42.61 | 43.15 | +0.724% | 265,175 | -9.724% |
| 2025-12-15 | 45.83 | 46.07 | 42.38 | 42.84 | -4.927% | 414,574 | -9.071% |
| 2025-12-12 | 47.24 | 47.53 | 44.64 | 45.06 | -4.473% | 213,351 | -13.551% |
| 2025-12-11 | 46.65 | 47.33 | 46.11 | 47.17 | -4.028% | 174,562 | -17.418% |
| 2025-12-10 | 48.72 | 50.41 | 48.37 | 49.15 | +0.883% | 239,291 | -20.745% |
| 2025-12-09 | 45.52 | 49.74 | 45.44 | 48.72 | +6.051% | 484,913 | -20.045% |
| 2025-12-08 | 46.02 | 46.45 | 45.06 | 45.94 | +3.807% | 233,272 | -15.207% |
| 2025-12-05 | 45.54 | 46.22 | 43.73 | 44.26 | -3.856% | 243,101 | -11.979% |
| 2025-12-04 | 46.69 | 47.18 | 44.95 | 46.03 | +0.261% | 205,641 | -15.373% |
| 2025-12-03 | 45.00 | 46.19 | 44.77 | 45.91 | +5.274% | 354,725 | -15.152% |
| 2025-12-02 | 41.90 | 44.38 | 41.77 | 43.61 | +8.053% | 238,440 | -10.677% |
| 2025-12-01 | 41.31 | 41.41 | 39.80 | 40.36 | -9.160% | 373,219 | -3.484% |
| 2025-11-28 | 45.32 | 45.35 | 44.14 | 44.43 | +0.316% | 249,461 | -12.325% |
| 2025-11-26 | 42.97 | 44.57 | 42.52 | 44.29 | +3.240% | 507,661 | -12.048% |
| 2025-11-25 | 42.63 | 43.29 | 41.81 | 42.90 | -1.368% | 340,561 | -9.198% |
| 2025-11-24 | 40.94 | 43.68 | 40.92 | 43.49 | +8.439% | 354,536 | -10.441% |
| 2025-11-21 | 39.92 | 41.04 | 39.21 | 40.11 | -3.256% | 362,508 | -2.882% |
| 2025-11-20 | 44.10 | 44.15 | 40.79 | 41.46 | -3.760% | 766,984 | -6.045% |
| 2025-11-19 | 44.31 | 45.42 | 41.97 | 43.08 | -5.754% | 240,876 | -9.578% |
| 2025-11-18 | 44.73 | 46.38 | 44.39 | 45.71 | +4.052% | 394,216 | -14.780% |
| 2025-11-17 | 45.64 | 46.89 | 43.25 | 43.93 | -4.375% | 764,865 | -11.327% |
| 2025-11-14 | 45.84 | 47.54 | 45.55 | 45.94 | -0.842% | 215,261 | -15.207% |
| 2025-11-13 | 50.18 | 50.79 | 46.16 | 46.33 | -7.377% | 248,264 | -15.921% |
| 2025-11-12 | 52.25 | 52.25 | 49.33 | 50.02 | -0.537% | 233,583 | -22.123% |
| 2025-11-11 | 51.67 | 51.67 | 50.17 | 50.29 | -3.733% | 273,705 | -22.541% |
| 2025-11-10 | 52.82 | 52.82 | 51.33 | 52.24 | +3.078% | 453,407 | -25.433% |
| 2025-11-07 | 47.24 | 50.82 | 46.77 | 50.68 | +4.797% | 303,219 | -23.138% |
| 2025-11-06 | 49.19 | 49.24 | 47.54 | 48.36 | -4.162% | 233,647 | -19.450% |
| 2025-11-05 | 48.92 | 50.96 | 48.58 | 50.46 | +7.385% | 351,028 | -22.802% |
| 2025-11-04 | 51.15 | 52.47 | 45.80 | 46.99 | -10.410% | 496,623 | -17.102% |
| 2025-11-03 | 54.50 | 54.66 | 52.14 | 52.45 | -7.691% | 396,851 | -25.731% |
| 2025-10-31 | 56.46 | 57.11 | 55.74 | 56.82 | +5.320% | 257,509 | -31.443% |
| 2025-10-30 | 55.92 | 55.92 | 53.83 | 53.95 | -5.632% | 356,706 | -27.796% |
| 2025-10-29 | 58.94 | 59.01 | 56.26 | 57.17 | -3.413% | 323,762 | -31.863% |
| 2025-10-28 | 60.66 | 61.12 | 58.96 | 59.19 | -3.693% | 264,780 | -34.188% |
| 2025-10-27 | 60.99 | 62.01 | 60.43 | 61.46 | +6.961% | 181,922 | -36.619% |
| 2025-10-24 | 58.11 | 58.16 | 56.60 | 57.46 | +1.690% | 188,528 | -32.207% |
| 2025-10-23 | 56.31 | 57.52 | 55.88 | 56.51 | +1.500% | 143,169 | -31.061% |
| 2025-10-22 | 56.40 | 56.76 | 55.36 | 55.67 | -4.919% | 451,647 | -30.027% |
| 2025-10-21 | 56.88 | 60.19 | 56.43 | 58.55 | +0.429% | 504,172 | -33.469% |
| 2025-10-20 | 58.98 | 59.28 | 57.41 | 58.30 | +3.996% | 329,205 | -33.184% |
| 2025-10-17 | 55.31 | 56.36 | 54.39 | 56.06 | -1.024% | 329,527 | -30.514% |
| 2025-10-16 | 59.22 | 59.55 | 56.40 | 56.64 | -2.931% | 374,906 | -31.225% |
| 2025-10-15 | 59.78 | 60.12 | 57.56 | 58.35 | -2.896% | 304,569 | -33.241% |
| 2025-10-14 | 57.82 | 60.96 | 57.13 | 60.09 | -3.594% | 556,066 | -35.174% |
| 2025-10-13 | 60.10 | 62.57 | 59.78 | 62.33 | +6.620% | 465,756 | -37.504% |
| 2025-10-10 | 63.95 | 64.33 | 57.85 | 58.46 | -7.923% | 939,825 | -33.367% |
| 2025-10-09 | 64.45 | 64.45 | 62.51 | 63.49 | -3.978% | 356,529 | -38.646% |
| 2025-10-08 | 65.57 | 66.69 | 65.00 | 66.12 | +0.762% | 202,055 | -41.086% |
| 2025-10-07 | 69.68 | 69.72 | 65.23 | 65.62 | -5.201% | 701,857 | -40.637% |
| 2025-10-06 | 67.31 | 69.36 | 67.12 | 69.22 | +4.530% | 353,075 | -43.725% |
| 2025-10-03 | 65.90 | 67.27 | 65.07 | 66.22 | +0.516% | 327,284 | -41.175% |
| 2025-10-02 | 64.41 | 66.20 | 63.60 | 65.88 | +3.715% | 462,821 | -40.871% |
| 2025-10-01 | 62.97 | 63.71 | 62.74 | 63.52 | +4.251% | 333,217 | -38.675% |
| 2025-09-30 | 61.09 | 61.18 | 59.93 | 60.93 | -0.814% | 452,302 | -36.068% |
| 2025-09-29 | 60.20 | 61.64 | 60.15 | 61.43 | +4.083% | 383,641 | -36.588% |
| 2025-09-26 | 57.35 | 59.63 | 57.28 | 59.02 | +3.074% | 434,314 | -33.999% |
| 2025-09-25 | 58.64 | 58.89 | 55.96 | 57.26 | -5.992% | 699,691 | -31.970% |
| 2025-09-24 | 61.16 | 61.56 | 60.77 | 60.91 | +0.115% | 72,864 | -36.047% |
| 2025-09-23 | 61.45 | 61.65 | 60.56 | 60.84 | +0.446% | 223,265 | -35.973% |
| 2025-09-22 | 61.59 | 61.85 | 60.44 | 60.57 | -6.858% | 290,393 | -35.688% |
| 2025-09-19 | 66.31 | 66.56 | 64.97 | 65.03 | -3.301% | 352,376 | -40.099% |
| 2025-09-18 | 67.18 | 67.96 | 66.82 | 67.25 | +1.617% | 186,115 | -42.076% |
| 2025-09-17 | 66.02 | 66.35 | 64.14 | 66.18 | +0.547% | 555,853 | -41.139% |
| 2025-09-16 | 66.06 | 66.09 | 64.77 | 65.82 | 0.000% | 236,373 | -40.818% |
| 2025-09-15 | 66.36 | 66.56 | 65.42 | 65.82 | -3.828% | 207,853 | -40.818% |
| 2025-09-12 | 66.25 | 68.46 | 66.06 | 68.44 | +5.520% | 319,678 | -43.083% |
| 2025-09-11 | 64.59 | 65.09 | 64.39 | 64.86 | +2.400% | 155,584 | -39.942% |
| 2025-09-10 | 64.07 | 65.25 | 63.00 | 63.34 | +0.684% | 266,017 | -38.500% |
| 2025-09-09 | 63.56 | 63.89 | 62.64 | 62.91 | +0.095% | 375,575 | -38.080% |
| 2025-09-08 | 63.59 | 64.24 | 62.79 | 62.85 | -0.946% | 208,763 | -38.021% |
| 2025-09-05 | 65.41 | 65.52 | 62.36 | 63.45 | +1.358% | 390,222 | -38.607% |
| 2025-09-04 | 64.44 | 64.51 | 62.42 | 62.60 | -4.544% | 209,935 | -37.773% |
| 2025-09-03 | 64.07 | 65.75 | 64.01 | 65.58 | +4.861% | 241,501 | -40.601% |
| 2025-09-02 | 63.07 | 64.36 | 62.39 | 62.54 | -1.651% | 179,905 | -37.714% |
| 2025-08-29 | 64.36 | 64.36 | 62.55 | 63.59 | -2.199% | 273,861 | -38.742% |
| 2025-08-28 | 67.40 | 67.53 | 64.98 | 65.02 | -2.825% | 218,919 | -40.089% |
| 2025-08-27 | 67.53 | 68.29 | 66.52 | 66.91 | -0.698% | 282,294 | -41.782% |
| 2025-08-26 | 65.70 | 67.38 | 65.05 | 67.38 | +4.046% | 286,097 | -42.188% |
| 2025-08-25 | 68.21 | 68.58 | 64.70 | 64.76 | -8.609% | 435,550 | -39.849% |
| 2025-08-22 | 62.37 | 71.17 | 62.23 | 70.86 | +14.568% | 1,045,387 | -45.027% |
| 2025-08-21 | 62.57 | 63.31 | 61.65 | 61.85 | -2.904% | 126,690 | -37.019% |
| 2025-08-20 | 61.28 | 63.87 | 60.13 | 63.70 | +5.133% | 276,624 | -38.848% |
| 2025-08-19 | 63.20 | 63.53 | 60.21 | 60.59 | -4.987% | 346,059 | -35.709% |
| 2025-08-18 | 63.77 | 64.17 | 62.62 | 63.77 | -0.685% | 240,013 | -38.915% |
| 2025-08-15 | 67.63 | 67.67 | 64.06 | 64.21 | -3.473% | 381,547 | -39.334% |
| 2025-08-14 | 66.41 | 68.93 | 65.71 | 66.52 | -4.246% | 411,551 | -41.440% |
| 2025-08-13 | 69.07 | 69.63 | 67.67 | 69.47 | +4.845% | 374,396 | -43.927% |
| 2025-08-12 | 64.73 | 66.30 | 63.82 | 66.26 | +6.152% | 266,123 | -41.211% |
| 2025-08-11 | 61.33 | 63.92 | 61.29 | 62.42 | +4.732% | 335,861 | -37.594% |
| 2025-08-08 | 57.37 | 59.62 | 57.28 | 59.60 | +5.041% | 219,394 | -34.641% |
| 2025-08-07 | 56.19 | 56.83 | 55.41 | 56.74 | +5.113% | 209,698 | -31.347% |
| 2025-08-06 | 52.61 | 54.21 | 52.36 | 53.98 | +3.153% | 147,365 | -27.836% |
| 2025-08-05 | 53.30 | 53.59 | 52.09 | 52.33 | -2.660% | 265,398 | -25.561% |
| 2025-08-04 | 52.23 | 54.44 | 52.17 | 53.76 | +4.653% | 335,868 | -27.541% |
| 2025-08-01 | 53.45 | 53.46 | 51.36 | 51.37 | -6.156% | 270,425 | -24.170% |
| 2025-07-31 | 55.71 | 55.95 | 54.70 | 54.74 | -0.635% | 130,507 | -28.838% |
| 2025-07-30 | 55.05 | 56.11 | 53.88 | 55.09 | -0.091% | 166,722 | -29.290% |
| 2025-07-29 | 56.65 | 56.65 | 54.46 | 55.14 | -0.899% | 245,183 | -29.355% |
| 2025-07-28 | 56.35 | 56.62 | 54.99 | 55.64 | +4.292% | 244,399 | -29.989% |
| 2025-07-25 | 54.33 | 54.47 | 52.86 | 53.35 | -2.735% | 85,501 | -26.984% |
| 2025-07-24 | 53.45 | 55.28 | 53.02 | 54.85 | +4.258% | 151,938 | -28.981% |
| 2025-07-23 | 53.72 | 53.72 | 52.11 | 52.61 | -2.212% | 187,249 | -25.957% |
| 2025-07-22 | 54.17 | 54.98 | 53.18 | 53.80 | -1.825% | 170,101 | -27.595% |
| 2025-07-21 | 55.55 | 56.56 | 54.58 | 54.80 | +5.142% | 238,505 | -28.916% |
| 2025-07-18 | 53.13 | 53.89 | 51.76 | 52.12 | +4.094% | 256,577 | -25.261% |
| 2025-07-17 | 50.21 | 50.58 | 49.34 | 50.07 | +0.866% | 143,747 | -22.201% |
| 2025-07-16 | 46.50 | 49.64 | 46.44 | 49.64 | +11.275% | 270,984 | -21.527% |
| 2025-07-15 | 44.47 | 45.41 | 43.50 | 44.61 | +1.456% | 148,429 | -12.679% |
| 2025-07-14 | 44.68 | 45.00 | 43.75 | 43.97 | -0.453% | 130,325 | -11.408% |
| 2025-07-11 | 43.94 | 44.17 | 43.13 | 44.17 | +6.897% | 293,107 | -11.809% |
| 2025-07-10 | 40.91 | 41.64 | 40.55 | 41.32 | +1.798% | 63,665 | -5.726% |
| 2025-07-09 | 39.02 | 40.92 | 38.59 | 40.59 | +6.034% | 126,930 | -4.031% |
| 2025-07-08 | 37.82 | 38.51 | 37.57 | 38.28 | +2.682% | 24,856 | +1.760% |
| 2025-07-07 | 37.44 | 37.54 | 36.90 | 37.28 | -1.219% | 31,551 | +4.490% |
| 2025-07-03 | 38.00 | 38.61 | 37.65 | 37.74 | -1.152% | 39,705 | +3.216% |
| 2025-07-02 | 35.88 | 38.21 | 35.88 | 38.18 | +8.558% | 65,949 | +2.027% |
| 2025-07-01 | 35.81 | 35.95 | 35.17 | 35.17 | -4.740% | 54,677 | +10.759% |
| 2025-06-30 | 36.22 | 36.92 | 35.72 | 36.92 | +4.353% | 35,950 | +5.509% |
| 2025-06-27 | 35.54 | 35.88 | 35.05 | 35.38 | -0.896% | 22,222 | +10.101% |
| 2025-06-26 | 35.71 | 35.84 | 35.40 | 35.70 | +0.225% | 23,530 | +9.115% |
| 2025-06-25 | 35.80 | 35.80 | 35.19 | 35.62 | -0.224% | 13,496 | +9.360% |
| 2025-06-24 | 35.40 | 36.36 | 35.35 | 35.70 | +5.248% | 40,289 | +9.115% |
| 2025-06-23 | 32.98 | 34.02 | 32.21 | 33.92 | -4.045% | 61,192 | +14.841% |
| 2025-06-20 | 37.46 | 37.46 | 34.71 | 35.35 | -3.151% | 35,775 | +10.195% |
| 2025-06-18 | 36.23 | 37.16 | 36.23 | 36.50 | -1.484% | 20,020 | +6.723% |
| 2025-06-17 | 37.50 | 37.61 | 36.00 | 37.05 | -5.049% | 42,550 | +5.139% |
| 2025-06-16 | 38.31 | 39.15 | 38.30 | 39.02 | +5.402% | 31,287 | -0.169% |
| 2025-06-13 | 37.28 | 37.77 | 36.75 | 37.02 | -6.183% | 41,226 | +5.224% |
| 2025-06-12 | 40.16 | 40.57 | 39.44 | 39.46 | -4.363% | 27,071 | -1.283% |
| 2025-06-11 | 41.31 | 42.20 | 40.94 | 41.26 | +1.351% | 49,628 | -5.589% |
| 2025-06-10 | 40.38 | 41.09 | 39.61 | 40.71 | +7.641% | 61,570 | -4.314% |
| 2025-06-09 | 37.21 | 37.94 | 36.90 | 37.82 | +3.958% | 34,608 | +2.998% |
| 2025-06-06 | 36.44 | 37.05 | 36.38 | 36.38 | -1.729% | 29,058 | +7.075% |
| 2025-06-05 | 38.53 | 38.53 | 36.77 | 37.02 | -3.819% | 72,182 | +5.224% |
| 2025-06-04 | 38.31 | 39.13 | 38.04 | 38.49 | -0.078% | 9,907 | +1.205% |
| 2025-06-03 | 38.47 | 38.86 | 38.24 | 38.52 | +3.827% | 27,768 | +1.126% |
| 2025-06-02 | 36.62 | 37.43 | 36.62 | 37.10 | -1.644% | 32,840 | +4.997% |
| 2025-05-30 | 38.03 | 38.35 | 37.22 | 37.72 | -2.934% | 54,460 | +3.271% |
| 2025-05-29 | 39.39 | 39.40 | 38.51 | 38.86 | +1.198% | 42,628 | +0.242% |
| 2025-05-28 | 39.25 | 39.34 | 38.36 | 38.40 | -2.612% | 36,974 | +1.442% |
| 2025-05-27 | 39.12 | 39.69 | 38.72 | 39.43 | +5.049% | 91,913 | -1.207% |
| 2025-05-23 | 37.52 | 37.98 | 37.34 | 37.53 | -2.759% | 58,849 | +3.780% |
| 2025-05-22 | 38.84 | 39.26 | 38.51 | 38.60 | +4.721% | 99,029 | +0.917% |
| 2025-05-21 | 37.04 | 38.31 | 35.98 | 36.86 | +0.600% | 77,001 | +5.681% |
| 2025-05-20 | 36.36 | 36.78 | 35.83 | 36.64 | -0.651% | 32,934 | +6.315% |
| 2025-05-19 | 35.25 | 37.25 | 35.14 | 36.88 | -2.947% | 62,195 | +5.623% |
| 2025-05-16 | 38.13 | 38.24 | 37.79 | 38.00 | +2.453% | 26,686 | +2.510% |
| 2025-05-15 | 37.52 | 38.06 | 36.31 | 37.09 | -2.753% | 40,557 | +5.025% |
| 2025-05-14 | 38.30 | 38.40 | 37.40 | 38.14 | -3.370% | 57,280 | +2.134% |
| 2025-05-13 | 37.25 | 40.07 | 37.05 | 39.47 | +9.426% | 95,303 | -1.308% |
| 2025-05-12 | 37.50 | 37.70 | 35.60 | 36.07 | +5.437% | 83,962 | +7.995% |
| 2025-05-09 | 34.35 | 34.96 | 33.35 | 34.21 | +10.106% | 124,185 | +13.867% |
| 2025-05-08 | 28.86 | 31.23 | 28.79 | 31.07 | +18.182% | 182,453 | +25.375% |
| 2025-05-07 | 26.73 | 26.88 | 26.20 | 26.29 | +0.689% | 47,191 | +48.170% |
| 2025-05-06 | 25.78 | 26.28 | 25.67 | 26.11 | -1.916% | 65,177 | +49.191% |
| 2025-05-05 | 26.42 | 26.74 | 26.28 | 26.62 | -1.261% | 45,922 | +46.333% |
| 2025-05-02 | 26.92 | 27.37 | 26.82 | 26.96 | -0.204% | 52,577 | +44.488% |
| 2025-05-01 | 27.13 | 27.46 | 26.76 | 27.02 | +3.347% | 82,459 | +44.194% |
| 2025-04-30 | 25.96 | 26.22 | 25.39 | 26.14 | -2.171% | 104,391 | +49.020% |
| 2025-04-29 | 26.55 | 26.82 | 26.55 | 26.72 | +1.443% | 47,655 | +45.786% |
| 2025-04-28 | 26.37 | 26.41 | 25.58 | 26.34 | -0.378% | 117,346 | +47.889% |
| 2025-04-25 | 25.92 | 26.78 | 25.90 | 26.44 | +2.243% | 145,739 | +47.329% |
| 2025-04-24 | 25.75 | 26.04 | 25.58 | 25.86 | -1.373% | 93,087 | +50.634% |
| 2025-04-23 | 26.61 | 26.86 | 25.84 | 26.22 | +5.132% | 158,635 | +48.566% |
| 2025-04-22 | 23.91 | 25.32 | 23.86 | 24.94 | +8.294% | 204,338 | +56.190% |
| 2025-04-21 | 23.85 | 24.01 | 22.96 | 23.03 | -0.583% | 45,976 | +69.144% |
| 2025-04-17 | 23.35 | 23.65 | 22.89 | 23.16 | -0.280% | 107,856 | +68.158% |
| 2025-04-16 | 23.06 | 23.59 | 22.52 | 23.23 | -1.233% | 167,638 | +67.688% |
| 2025-04-15 | 24.00 | 24.27 | 23.39 | 23.52 | -1.959% | 126,509 | +65.620% |
| 2025-04-14 | 24.50 | 24.65 | 23.69 | 23.99 | 0.000% | 118,490 | +62.376% |