EVLU
iShares MSCI Emerging Markets Value Factor ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,166
After-hoursOct 5, 2026 4:10:30 PM EDT
41.90USD0.000%(0.00)
EVLU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.71 | 41.71 | 41.65 | 41.69 | +0.758% | 1,021 | 0.000% |
| 2026-10-01 | 41.45 | 41.45 | 41.24 | 41.38 | +0.243% | 1,363 | +0.758% |
| 2026-09-30 | 41.42 | 41.48 | 41.23 | 41.27 | -0.698% | 4,592 | +1.003% |
| 2026-09-29 | 41.45 | 41.56 | 41.38 | 41.56 | +0.097% | 1,798 | +0.298% |
| 2026-09-28 | 41.44 | 41.59 | 41.33 | 41.52 | -0.824% | 2,457 | +0.395% |
| 2026-09-25 | 41.82 | 41.87 | 41.65 | 41.87 | +0.692% | 3,825 | -0.432% |
| 2026-09-24 | 41.61 | 41.72 | 41.54 | 41.58 | -0.540% | 4,613 | +0.257% |
| 2026-09-23 | 42.14 | 42.14 | 41.81 | 41.81 | -1.975% | 2,579 | -0.284% |
| 2026-09-22 | 42.52 | 42.67 | 42.41 | 42.65 | +0.353% | 5,230 | -2.253% |
| 2026-09-21 | 42.25 | 42.50 | 42.24 | 42.50 | +1.723% | 1,026 | -1.908% |
| 2026-09-18 | 41.70 | 41.79 | 41.70 | 41.78 | -0.429% | 4,919 | -0.218% |
| 2026-09-17 | 41.83 | 42.10 | 41.83 | 41.96 | +1.919% | 3,104 | -0.646% |
| 2026-09-16 | 41.60 | 41.69 | 41.05 | 41.17 | -0.435% | 7,115 | +1.261% |
| 2026-09-15 | 41.51 | 41.51 | 41.35 | 41.35 | -0.772% | 24,487 | +0.820% |
| 2026-09-14 | 41.76 | 41.91 | 41.67 | 41.67 | -1.498% | 2,311 | +0.041% |
| 2026-09-11 | 42.17 | 42.31 | 42.17 | 42.31 | +1.103% | 2,789 | -1.458% |
| 2026-09-10 | 42.00 | 42.00 | 41.77 | 41.84 | -1.148% | 5,216 | -0.371% |
| 2026-09-09 | 42.45 | 42.58 | 42.25 | 42.33 | -0.353% | 10,399 | -1.514% |
| 2026-09-08 | 42.63 | 42.65 | 42.48 | 42.48 | -1.863% | 3,083 | -1.862% |
| 2026-09-04 | 43.20 | 43.37 | 43.15 | 43.29 | +1.207% | 7,868 | -3.690% |
| 2026-09-03 | 42.41 | 42.78 | 42.38 | 42.77 | +0.040% | 12,568 | -2.527% |
| 2026-09-02 | 42.75 | 42.82 | 42.70 | 42.75 | +0.882% | 1,094 | -2.489% |
| 2026-09-01 | 42.60 | 42.60 | 42.38 | 42.38 | -0.036% | 3,478 | -1.629% |
| 2026-08-31 | 42.29 | 42.39 | 42.23 | 42.39 | +0.591% | 2,959 | -1.664% |
| 2026-08-28 | 42.54 | 42.54 | 42.06 | 42.15 | +0.095% | 1,403 | -1.082% |
| 2026-08-27 | 42.03 | 42.10 | 41.99 | 42.10 | +0.330% | 1,334 | -0.988% |
| 2026-08-26 | 42.05 | 42.12 | 41.97 | 41.97 | -0.024% | 2,143 | -0.661% |
| 2026-08-25 | 41.83 | 41.98 | 41.83 | 41.98 | +1.410% | 2,063 | -0.686% |
| 2026-08-24 | 41.58 | 41.58 | 41.37 | 41.39 | -0.335% | 2,714 | +0.715% |
| 2026-08-21 | 41.59 | 41.59 | 41.53 | 41.53 | +0.700% | 1,131 | +0.377% |
| 2026-08-20 | 41.05 | 41.32 | 41.05 | 41.24 | +0.055% | 5,650 | +1.079% |
| 2026-08-19 | 41.26 | 41.27 | 41.22 | 41.22 | +1.417% | 1,302 | +1.135% |
| 2026-08-18 | 41.07 | 41.07 | 40.65 | 40.65 | -2.004% | 2,208 | +2.568% |
| 2026-08-17 | 41.55 | 41.55 | 41.48 | 41.48 | +0.326% | 1,719 | +0.512% |
| 2026-08-14 | 41.40 | 41.53 | 41.33 | 41.34 | -0.422% | 10,409 | +0.840% |
| 2026-08-13 | 41.65 | 41.65 | 41.52 | 41.52 | +0.329% | 1,437 | +0.415% |
| 2026-08-12 | 41.48 | 41.48 | 41.38 | 41.38 | +0.560% | 2,265 | +0.746% |
| 2026-08-11 | 41.15 | 41.15 | 41.15 | 41.15 | -0.073% | 1,607 | +1.310% |
| 2026-08-10 | 41.13 | 41.24 | 41.11 | 41.18 | -0.037% | 3,323 | +1.236% |
| 2026-08-07 | 41.06 | 41.23 | 41.06 | 41.20 | +0.659% | 6,277 | +1.199% |
| 2026-08-06 | 40.91 | 41.10 | 40.91 | 40.93 | -0.401% | 7,120 | +1.865% |
| 2026-08-05 | 41.28 | 41.28 | 41.09 | 41.09 | -1.059% | 9,355 | +1.457% |
| 2026-08-04 | 40.94 | 41.53 | 40.94 | 41.53 | +2.275% | 1,117 | +0.383% |
| 2026-08-03 | 40.28 | 40.61 | 40.28 | 40.61 | +1.051% | 6,362 | +2.667% |
| 2026-07-31 | 40.16 | 40.28 | 40.11 | 40.18 | +0.117% | 5,370 | +3.746% |
| 2026-07-30 | 39.73 | 40.14 | 39.53 | 40.14 | +2.409% | 6,015 | +3.868% |
| 2026-07-29 | 39.45 | 39.45 | 39.19 | 39.19 | -0.793% | 1,199 | +6.370% |
| 2026-07-28 | 39.36 | 39.67 | 39.36 | 39.51 | -1.205% | 5,957 | +5.527% |
| 2026-07-27 | 40.12 | 40.12 | 39.81 | 39.99 | +0.557% | 4,765 | +4.255% |
| 2026-07-24 | 39.75 | 40.17 | 39.75 | 39.77 | -0.708% | 8,973 | +4.836% |
| 2026-07-23 | 40.11 | 40.19 | 40.00 | 40.05 | -0.824% | 2,524 | +4.093% |
| 2026-07-22 | 40.38 | 40.44 | 40.38 | 40.38 | +0.733% | 662 | +3.235% |
| 2026-07-21 | 40.01 | 40.19 | 40.01 | 40.09 | +1.924% | 2,450 | +3.992% |
| 2026-07-20 | 39.61 | 39.61 | 39.33 | 39.33 | -0.696% | 802 | +5.993% |
| 2026-07-17 | 39.28 | 39.70 | 39.28 | 39.61 | -0.978% | 2,443 | +5.255% |
| 2026-07-16 | 40.10 | 40.10 | 39.92 | 40.00 | -1.379% | 373 | +4.225% |
| 2026-07-15 | 40.53 | 40.62 | 40.40 | 40.56 | +0.169% | 1,390 | +2.789% |
| 2026-07-14 | 40.51 | 40.51 | 40.48 | 40.49 | +1.139% | 907 | +2.962% |
| 2026-07-13 | 40.21 | 40.33 | 40.02 | 40.03 | -2.369% | 5,139 | +4.135% |
| 2026-07-10 | 40.91 | 41.06 | 40.86 | 41.01 | +0.791% | 1,125 | +1.667% |
| 2026-07-09 | 40.70 | 40.74 | 40.59 | 40.68 | +0.095% | 8,238 | +2.471% |
| 2026-07-08 | 40.38 | 40.65 | 40.09 | 40.65 | +1.558% | 6,133 | +2.569% |
| 2026-07-07 | 40.27 | 40.38 | 39.88 | 40.02 | -2.314% | 1,361 | +4.166% |
| 2026-07-06 | 40.83 | 41.07 | 40.83 | 40.97 | +2.461% | 2,008 | +1.755% |
| 2026-07-02 | 40.67 | 40.67 | 39.61 | 39.99 | -0.453% | 7,881 | +4.260% |
| 2026-07-01 | 40.29 | 40.30 | 40.17 | 40.17 | -1.777% | 1,968 | +3.787% |
| 2026-06-30 | 40.74 | 40.91 | 40.53 | 40.89 | +0.320% | 5,519 | +1.943% |
| 2026-06-29 | 40.36 | 40.76 | 40.20 | 40.76 | +0.553% | 1,066 | +2.270% |
| 2026-06-26 | 40.47 | 40.75 | 40.41 | 40.54 | -1.383% | 4,907 | +2.835% |
| 2026-06-25 | 41.25 | 41.25 | 41.10 | 41.11 | +0.139% | 1,232 | +1.412% |
| 2026-06-24 | 41.12 | 41.16 | 40.81 | 41.05 | +0.113% | 5,315 | +1.553% |
| 2026-06-23 | 40.79 | 41.16 | 40.79 | 41.01 | -3.072% | 3,055 | +1.668% |
| 2026-06-22 | 42.46 | 42.48 | 42.30 | 42.30 | -0.121% | 559 | -1.455% |
| 2026-06-18 | 42.21 | 42.47 | 42.21 | 42.36 | +1.569% | 4,964 | -1.575% |
| 2026-06-17 | 42.18 | 42.30 | 41.70 | 41.70 | -0.378% | 1,039 | -0.030% |
| 2026-06-16 | 41.86 | 41.86 | 41.86 | 41.86 | -1.345% | 1,079 | -0.409% |
| 2026-06-15 | 42.45 | 42.51 | 42.42 | 42.43 | +1.428% | 3,729 | -1.748% |
| 2026-06-12 | 41.70 | 41.83 | 41.70 | 41.83 | +0.148% | 386 | -0.344% |
| 2026-06-11 | 40.86 | 41.77 | 40.86 | 41.77 | +3.187% | 400 | -0.197% |
| 2026-06-10 | 40.89 | 41.10 | 40.48 | 40.48 | -1.155% | 11,136 | +2.984% |
| 2026-06-09 | 41.69 | 41.69 | 40.56 | 40.95 | -0.039% | 1,384 | +1.794% |
| 2026-06-08 | 41.06 | 41.12 | 40.89 | 40.97 | +0.708% | 1,525 | +1.755% |
| 2026-06-05 | 41.87 | 41.87 | 40.63 | 40.68 | -4.424% | 4,948 | +2.476% |
| 2026-06-04 | 42.36 | 42.60 | 42.32 | 42.56 | -0.925% | 1,909 | -2.058% |
| 2026-06-03 | 43.20 | 43.24 | 42.96 | 42.96 | -2.273% | 6,085 | -2.964% |
| 2026-06-02 | 43.67 | 43.97 | 43.67 | 43.96 | +2.174% | 537 | -5.169% |
| 2026-06-01 | 42.96 | 43.03 | 42.90 | 43.03 | +1.778% | 818 | -3.108% |
| 2026-05-29 | 42.20 | 42.38 | 42.20 | 42.27 | +0.884% | 1,022 | -1.385% |
| 2026-05-28 | 41.33 | 42.00 | 41.33 | 41.90 | +0.660% | 1,650 | -0.514% |
| 2026-05-27 | 41.92 | 41.92 | 41.63 | 41.63 | -0.277% | 787 | +0.143% |
| 2026-05-26 | 41.70 | 41.74 | 41.52 | 41.74 | +4.087% | 3,748 | -0.134% |
| 2026-05-22 | 40.21 | 40.37 | 40.11 | 40.11 | -0.034% | 3,929 | +3.948% |
| 2026-05-21 | 39.65 | 40.12 | 39.65 | 40.12 | +2.139% | 938 | +3.913% |
| 2026-05-20 | 38.77 | 39.38 | 38.77 | 39.28 | +1.622% | 2,900 | +6.135% |
| 2026-05-19 | 38.35 | 38.97 | 38.35 | 38.65 | -1.618% | 2,952 | +7.856% |
| 2026-05-18 | 39.48 | 39.58 | 39.06 | 39.29 | +0.203% | 3,097 | +6.111% |
| 2026-05-15 | 39.33 | 39.33 | 39.14 | 39.21 | -2.921% | 1,862 | +6.326% |
| 2026-05-14 | 40.38 | 40.56 | 40.38 | 40.39 | +0.054% | 4,383 | +3.220% |
| 2026-05-13 | 40.05 | 40.46 | 39.95 | 40.37 | +1.739% | 2,018 | +3.276% |
| 2026-05-12 | 39.60 | 39.68 | 39.33 | 39.68 | -2.617% | 1,258 | +5.073% |
| 2026-05-11 | 40.35 | 40.80 | 40.35 | 40.74 | +1.029% | 5,205 | +2.323% |
| 2026-05-08 | 40.31 | 40.33 | 40.29 | 40.33 | +2.764% | 913 | +3.376% |
| 2026-05-07 | 39.66 | 39.66 | 39.12 | 39.24 | -1.235% | 5,338 | +6.233% |
| 2026-05-06 | 39.32 | 39.73 | 39.25 | 39.73 | +3.394% | 1,994 | +4.921% |
| 2026-05-05 | 37.96 | 38.43 | 37.96 | 38.43 | +3.146% | 1,071 | +8.481% |
| 2026-05-04 | 37.42 | 37.45 | 37.24 | 37.26 | -0.200% | 1,669 | +11.894% |
| 2026-05-01 | 37.44 | 37.51 | 37.33 | 37.33 | +0.395% | 2,311 | +11.671% |
| 2026-04-30 | 36.69 | 37.19 | 36.69 | 37.19 | +1.611% | 6,344 | +12.112% |
| 2026-04-29 | 36.76 | 36.76 | 36.60 | 36.60 | -0.293% | 1,369 | +13.918% |
| 2026-04-28 | 36.66 | 36.70 | 36.47 | 36.70 | -0.191% | 7,461 | +13.585% |
| 2026-04-27 | 36.84 | 36.84 | 36.68 | 36.77 | -0.388% | 873 | +13.368% |
| 2026-04-24 | 36.79 | 36.92 | 36.79 | 36.92 | +1.271% | 362 | +12.928% |
| 2026-04-23 | 36.77 | 36.89 | 36.37 | 36.45 | -1.677% | 5,973 | +14.363% |
| 2026-04-22 | 37.03 | 37.11 | 36.99 | 37.08 | +1.980% | 2,479 | +12.445% |
| 2026-04-21 | 36.99 | 36.99 | 36.35 | 36.35 | -1.191% | 2,776 | +14.672% |
| 2026-04-20 | 36.82 | 36.82 | 36.76 | 36.79 | -0.558% | 1,278 | +13.306% |
| 2026-04-17 | 36.82 | 37.28 | 36.82 | 37.00 | +1.883% | 5,064 | +12.674% |
| 2026-04-16 | 36.39 | 36.39 | 36.17 | 36.32 | +0.818% | 2,258 | +14.796% |
| 2026-04-15 | 36.01 | 36.04 | 35.83 | 36.02 | -0.147% | 1,990 | +15.735% |
| 2026-04-14 | 35.88 | 36.07 | 35.88 | 36.07 | +1.378% | 3,222 | +15.564% |
| 2026-04-13 | 35.20 | 35.58 | 35.20 | 35.58 | +0.933% | 2,823 | +17.157% |
| 2026-04-10 | 35.32 | 35.32 | 35.15 | 35.26 | +0.055% | 2,734 | +18.250% |
| 2026-04-09 | 35.05 | 35.26 | 35.05 | 35.24 | +0.343% | 1,437 | +18.315% |
| 2026-04-08 | 35.01 | 35.36 | 34.86 | 35.12 | +3.943% | 14,967 | +18.721% |
| 2026-04-07 | 33.78 | 33.79 | 33.39 | 33.78 | -0.070% | 2,920 | +23.402% |
| 2026-04-06 | 33.91 | 33.91 | 33.78 | 33.81 | +1.097% | 1,487 | +23.316% |
| 2026-04-02 | 33.48 | 33.49 | 33.43 | 33.44 | -0.565% | 1,155 | +24.668% |
| 2026-04-01 | 33.65 | 33.92 | 33.63 | 33.63 | +0.436% | 1,532 | +23.964% |
| 2026-03-31 | 32.77 | 33.48 | 32.74 | 33.48 | +2.981% | 3,347 | +24.504% |
| 2026-03-30 | 32.72 | 32.78 | 32.39 | 32.51 | -0.681% | 3,791 | +28.215% |
| 2026-03-27 | 32.75 | 32.84 | 32.69 | 32.74 | +0.099% | 3,267 | +27.342% |
| 2026-03-26 | 33.22 | 33.27 | 32.71 | 32.71 | -2.923% | 1,417 | +27.468% |
| 2026-03-25 | 33.58 | 33.73 | 33.58 | 33.69 | +1.597% | 1,771 | +23.743% |
| 2026-03-24 | 33.10 | 33.28 | 33.04 | 33.16 | -1.738% | 1,851 | +25.720% |
| 2026-03-23 | 33.63 | 33.83 | 33.45 | 33.75 | +2.545% | 6,915 | +23.534% |
| 2026-03-20 | 33.60 | 33.60 | 32.91 | 32.91 | -2.893% | 1,757 | +26.678% |
| 2026-03-19 | 33.65 | 34.00 | 33.55 | 33.89 | -0.005% | 7,051 | +23.013% |
| 2026-03-18 | 34.25 | 34.25 | 33.89 | 33.89 | -1.819% | 1,874 | +23.007% |
| 2026-03-17 | 34.52 | 34.52 | 34.52 | 34.52 | +0.790% | 150 | +20.769% |
| 2026-03-16 | 34.02 | 34.31 | 34.02 | 34.25 | +2.494% | 1,981 | +21.723% |
| 2026-03-13 | 33.97 | 33.97 | 33.42 | 33.42 | -0.371% | 11,499 | +24.759% |
| 2026-03-12 | 34.27 | 34.30 | 33.52 | 33.54 | -2.701% | 9,021 | +24.296% |
| 2026-03-11 | 34.33 | 34.47 | 34.29 | 34.47 | +0.403% | 1,242 | +20.939% |
| 2026-03-10 | 34.75 | 34.75 | 34.33 | 34.33 | -0.579% | 818 | +21.426% |
| 2026-03-09 | 33.63 | 34.53 | 33.57 | 34.53 | +1.615% | 3,698 | +20.723% |
| 2026-03-06 | 33.95 | 34.08 | 33.95 | 33.98 | -0.436% | 992 | +22.672% |
| 2026-03-05 | 34.45 | 34.45 | 33.76 | 34.13 | -2.058% | 16,895 | +22.138% |
| 2026-03-04 | 34.42 | 35.17 | 34.42 | 34.85 | -0.161% | 10,405 | +19.624% |
| 2026-03-03 | 34.73 | 34.91 | 34.00 | 34.91 | -5.172% | 11,279 | +19.432% |
| 2026-03-02 | 36.31 | 37.02 | 36.31 | 36.81 | -1.344% | 7,384 | +13.255% |
| 2026-02-27 | 37.16 | 37.37 | 37.16 | 37.31 | +0.071% | 3,231 | +11.732% |
| 2026-02-26 | 37.14 | 37.28 | 36.97 | 37.28 | -0.122% | 32,687 | +11.812% |
| 2026-02-25 | 37.19 | 37.37 | 37.19 | 37.33 | +1.648% | 3,290 | +11.675% |
| 2026-02-24 | 36.49 | 36.74 | 36.48 | 36.73 | +1.292% | 3,016 | +13.516% |
| 2026-02-23 | 36.39 | 36.43 | 36.22 | 36.26 | -0.430% | 8,541 | +14.983% |
| 2026-02-20 | 35.85 | 36.47 | 35.80 | 36.41 | +1.573% | 5,788 | +14.489% |
| 2026-02-19 | 35.80 | 35.85 | 35.69 | 35.85 | -0.246% | 873 | +16.289% |
| 2026-02-18 | 35.92 | 36.10 | 35.92 | 35.94 | +0.448% | 2,953 | +16.004% |
| 2026-02-17 | 35.73 | 35.84 | 35.54 | 35.78 | -0.279% | 7,295 | +16.523% |
| 2026-02-13 | 35.80 | 35.99 | 35.53 | 35.88 | +0.175% | 8,361 | +16.198% |
| 2026-02-12 | 36.23 | 36.23 | 35.75 | 35.81 | -1.200% | 3,049 | +16.401% |
| 2026-02-11 | 35.96 | 36.25 | 35.85 | 36.25 | +1.512% | 15,676 | +15.004% |
| 2026-02-10 | 35.53 | 35.72 | 35.53 | 35.71 | +0.535% | 16,451 | +16.743% |
| 2026-02-09 | 35.17 | 35.54 | 35.17 | 35.52 | +1.054% | 7,854 | +17.368% |
| 2026-02-06 | 34.94 | 35.15 | 34.94 | 35.15 | +2.154% | 1,601 | +18.605% |
| 2026-02-05 | 34.46 | 34.78 | 34.33 | 34.41 | -0.873% | 2,890 | +21.159% |
| 2026-02-04 | 35.23 | 35.23 | 34.68 | 34.71 | -0.711% | 3,086 | +20.101% |
| 2026-02-03 | 35.04 | 35.12 | 34.58 | 34.96 | +0.460% | 10,757 | +19.248% |
| 2026-02-02 | 34.41 | 34.82 | 34.41 | 34.80 | +0.317% | 11,867 | +19.796% |
| 2026-01-30 | 35.17 | 35.28 | 34.41 | 34.69 | -2.077% | 22,794 | +20.176% |
| 2026-01-29 | 35.34 | 35.43 | 35.05 | 35.43 | -0.518% | 2,067 | +17.680% |
| 2026-01-28 | 35.52 | 35.63 | 35.35 | 35.61 | +0.253% | 6,238 | +17.071% |
| 2026-01-27 | 35.22 | 35.52 | 35.22 | 35.52 | +1.631% | 6,672 | +17.368% |
| 2026-01-26 | 34.94 | 35.01 | 34.93 | 34.95 | +0.547% | 7,898 | +19.282% |
| 2026-01-23 | 34.49 | 34.79 | 34.36 | 34.76 | +0.550% | 4,999 | +19.934% |
| 2026-01-22 | 34.47 | 34.66 | 34.45 | 34.57 | +0.290% | 7,674 | +20.593% |
| 2026-01-21 | 34.11 | 34.47 | 34.11 | 34.47 | +2.224% | 2,634 | +20.943% |
| 2026-01-20 | 33.74 | 33.92 | 33.66 | 33.72 | -0.185% | 4,507 | +23.633% |
| 2026-01-16 | 33.67 | 33.78 | 33.67 | 33.78 | -0.346% | 3,823 | +23.404% |
| 2026-01-15 | 34.26 | 34.26 | 33.88 | 33.90 | +0.729% | 9,843 | +22.976% |
| 2026-01-14 | 33.67 | 33.67 | 33.56 | 33.65 | +0.638% | 3,158 | +23.873% |
| 2026-01-13 | 33.35 | 33.50 | 33.35 | 33.44 | +0.001% | 2,555 | +24.664% |
| 2026-01-12 | 33.29 | 33.50 | 33.15 | 33.44 | +0.877% | 4,458 | +24.665% |
| 2026-01-09 | 33.07 | 33.15 | 33.07 | 33.15 | +0.812% | 1,602 | +25.759% |
| 2026-01-08 | 32.95 | 32.95 | 32.76 | 32.88 | -0.955% | 3,234 | +26.780% |
| 2026-01-07 | 33.20 | 33.20 | 33.20 | 33.20 | +0.143% | 118 | +25.569% |
| 2026-01-06 | 33.10 | 33.17 | 33.10 | 33.15 | +0.402% | 1,266 | +25.748% |
| 2026-01-05 | 32.80 | 33.03 | 32.80 | 33.02 | +0.683% | 2,213 | +26.254% |
| 2026-01-02 | 32.71 | 32.80 | 32.71 | 32.80 | +2.296% | 3,302 | +27.116% |
| 2025-12-31 | 32.24 | 32.24 | 31.90 | 32.06 | -0.156% | 9,705 | +30.034% |
| 2025-12-30 | 32.12 | 32.23 | 32.11 | 32.11 | +0.551% | 2,009 | +29.832% |
| 2025-12-29 | 31.96 | 31.99 | 31.90 | 31.93 | -0.167% | 3,641 | +30.547% |
| 2025-12-26 | 31.87 | 32.01 | 31.87 | 31.99 | +0.243% | 4,872 | +30.329% |
| 2025-12-24 | 31.79 | 31.91 | 31.78 | 31.91 | +0.545% | 3,891 | +30.646% |
| 2025-12-23 | 31.68 | 31.74 | 31.59 | 31.74 | +0.337% | 6,192 | +31.358% |
| 2025-12-22 | 31.56 | 31.67 | 31.56 | 31.63 | +0.096% | 2,781 | +31.801% |
| 2025-12-19 | 31.54 | 31.62 | 31.48 | 31.60 | +0.862% | 5,954 | +31.927% |
| 2025-12-18 | 31.33 | 31.47 | 31.33 | 31.33 | +1.101% | 3,668 | +33.064% |
| 2025-12-17 | 31.27 | 31.27 | 30.99 | 30.99 | -0.490% | 1,380 | +34.529% |
| 2025-12-16 | 31.09 | 31.16 | 31.02 | 31.14 | -4.321% | 3,473 | +33.869% |
| 2025-12-15 | 32.82 | 32.82 | 32.55 | 32.55 | -0.435% | 3,456 | +28.085% |
| 2025-12-12 | 32.95 | 32.95 | 32.60 | 32.69 | -0.543% | 20,005 | +27.528% |
| 2025-12-11 | 32.76 | 32.90 | 32.76 | 32.87 | -0.211% | 1,752 | +26.836% |
| 2025-12-10 | 32.68 | 32.94 | 32.68 | 32.94 | +0.715% | 512 | +26.568% |
| 2025-12-09 | 32.71 | 32.71 | 32.67 | 32.70 | -0.397% | 574 | +27.474% |
| 2025-12-08 | 32.83 | 32.86 | 32.83 | 32.83 | -1.086% | 1,726 | +26.967% |
| 2025-12-05 | 33.19 | 33.20 | 33.19 | 33.20 | +1.405% | 410 | +25.588% |
| 2025-12-04 | 32.76 | 32.76 | 32.65 | 32.73 | +0.816% | 4,138 | +27.353% |
| 2025-12-03 | 32.27 | 32.48 | 32.27 | 32.47 | -0.036% | 1,094 | +28.392% |
| 2025-12-02 | 32.54 | 32.54 | 32.42 | 32.48 | +0.201% | 5,144 | +28.346% |
| 2025-12-01 | 32.43 | 32.43 | 32.38 | 32.42 | +0.009% | 1,862 | +28.603% |
| 2025-11-28 | 32.42 | 32.47 | 32.38 | 32.41 | +0.187% | 1,097 | +28.615% |
| 2025-11-26 | 32.21 | 32.62 | 32.21 | 32.35 | +0.996% | 15,174 | +28.855% |
| 2025-11-25 | 31.87 | 32.08 | 31.87 | 32.03 | +0.217% | 4,504 | +30.139% |
| 2025-11-24 | 31.85 | 31.98 | 31.85 | 31.96 | +0.917% | 944 | +30.422% |
| 2025-11-21 | 31.51 | 31.67 | 31.32 | 31.67 | -0.505% | 1,003 | +31.618% |
| 2025-11-20 | 32.49 | 32.49 | 31.84 | 31.84 | -1.463% | 1,191 | +30.953% |
| 2025-11-19 | 32.28 | 32.34 | 32.22 | 32.31 | -0.315% | 757 | +29.037% |
| 2025-11-18 | 32.20 | 32.42 | 32.08 | 32.41 | -0.537% | 2,474 | +28.630% |
| 2025-11-17 | 32.88 | 32.96 | 32.52 | 32.58 | -1.096% | 6,585 | +27.940% |
| 2025-11-14 | 33.12 | 33.12 | 32.94 | 32.95 | -0.450% | 643 | +26.537% |
| 2025-11-13 | 33.48 | 33.48 | 33.09 | 33.09 | -1.112% | 4,280 | +25.968% |
| 2025-11-12 | 33.54 | 33.54 | 33.41 | 33.47 | +0.029% | 2,879 | +24.567% |
| 2025-11-11 | 33.40 | 33.49 | 33.35 | 33.46 | +0.437% | 658 | +24.604% |
| 2025-11-10 | 33.12 | 33.31 | 33.11 | 33.31 | +2.016% | 2,138 | +25.149% |
| 2025-11-07 | 32.36 | 32.65 | 32.33 | 32.65 | -0.250% | 956 | +27.672% |
| 2025-11-06 | 32.99 | 32.99 | 32.74 | 32.74 | -0.686% | 5,148 | +27.353% |
| 2025-11-05 | 32.66 | 33.00 | 32.66 | 32.96 | +1.261% | 4,151 | +26.479% |
| 2025-11-04 | 32.59 | 32.80 | 32.55 | 32.55 | -1.965% | 23,781 | +28.074% |
| 2025-11-03 | 33.16 | 33.23 | 33.16 | 33.20 | +1.549% | 1,360 | +25.557% |
| 2025-10-31 | 32.67 | 32.70 | 32.61 | 32.70 | -0.664% | 1,160 | +27.503% |
| 2025-10-30 | 32.89 | 32.91 | 32.89 | 32.91 | -0.597% | 318 | +26.657% |
| 2025-10-29 | 33.11 | 33.11 | 33.11 | 33.11 | +0.999% | 103 | +25.900% |
| 2025-10-28 | 32.67 | 32.79 | 32.65 | 32.79 | +0.166% | 770 | +27.157% |
| 2025-10-27 | 32.67 | 32.77 | 32.67 | 32.73 | +1.335% | 1,515 | +27.368% |
| 2025-10-24 | 32.30 | 32.30 | 32.30 | 32.30 | +0.907% | 278 | +29.068% |
| 2025-10-23 | 31.93 | 32.08 | 31.93 | 32.01 | +1.248% | 377 | +30.238% |
| 2025-10-22 | 31.62 | 31.62 | 31.62 | 31.62 | +0.323% | 217 | +31.864% |
| 2025-10-21 | 31.52 | 31.62 | 31.43 | 31.51 | -0.984% | 2,074 | +32.290% |
| 2025-10-20 | 31.53 | 31.83 | 31.53 | 31.83 | +1.754% | 414 | +30.988% |
| 2025-10-17 | 31.01 | 31.28 | 31.01 | 31.28 | +0.518% | 775 | +33.286% |
| 2025-10-16 | 31.12 | 31.12 | 31.12 | 31.12 | +1.582% | 239 | +33.977% |
| 2025-10-15 | 30.65 | 30.66 | 30.63 | 30.63 | +1.087% | 5,342 | +36.097% |
| 2025-10-14 | 30.33 | 30.33 | 30.25 | 30.30 | -0.400% | 3,270 | +37.576% |
| 2025-10-13 | 30.42 | 30.42 | 30.42 | 30.42 | +2.626% | 47 | +37.026% |
| 2025-10-10 | 30.75 | 30.75 | 29.65 | 29.65 | -3.144% | 643 | +40.625% |
| 2025-10-09 | 30.66 | 30.66 | 30.61 | 30.61 | -0.797% | 557 | +36.203% |
| 2025-10-08 | 30.64 | 30.85 | 30.64 | 30.85 | +0.546% | 1,696 | +35.117% |
| 2025-10-07 | 30.78 | 30.78 | 30.62 | 30.69 | -1.095% | 5,912 | +35.855% |
| 2025-10-06 | 31.02 | 31.05 | 30.98 | 31.03 | +0.287% | 1,553 | +34.368% |
| 2025-10-03 | 30.96 | 30.96 | 30.94 | 30.94 | +0.313% | 300 | +34.754% |
| 2025-10-02 | 30.84 | 30.84 | 30.84 | 30.84 | +0.999% | 6 | +35.176% |
| 2025-10-01 | 30.54 | 30.54 | 30.54 | 30.54 | +0.897% | 46 | +36.527% |
| 2025-09-30 | 30.19 | 30.26 | 30.19 | 30.26 | +0.212% | 239 | +37.751% |
| 2025-09-29 | 30.25 | 30.25 | 30.20 | 30.20 | +0.837% | 502 | +38.043% |
| 2025-09-26 | 29.95 | 29.95 | 29.95 | 29.95 | -0.451% | 56 | +39.199% |
| 2025-09-25 | 30.10 | 30.15 | 30.03 | 30.09 | -0.627% | 4,410 | +38.571% |
| 2025-09-24 | 30.39 | 30.39 | 30.27 | 30.27 | -0.025% | 585 | +37.702% |
| 2025-09-23 | 30.37 | 30.37 | 30.28 | 30.28 | -0.248% | 123 | +37.667% |
| 2025-09-22 | 30.36 | 30.36 | 30.36 | 30.36 | +0.241% | 197 | +37.325% |
| 2025-09-19 | 30.41 | 30.41 | 30.25 | 30.28 | -0.198% | 2,688 | +37.657% |
| 2025-09-18 | 30.34 | 30.34 | 30.34 | 30.34 | -0.117% | 110 | +37.384% |
| 2025-09-17 | 30.35 | 30.38 | 30.35 | 30.38 | +0.375% | 387 | +37.224% |
| 2025-09-16 | 30.21 | 30.27 | 30.21 | 30.27 | +0.767% | 423 | +37.739% |
| 2025-09-15 | 30.04 | 30.04 | 30.04 | 30.04 | +0.316% | 127 | +38.795% |
| 2025-09-12 | 29.97 | 29.98 | 29.94 | 29.94 | +0.338% | 451 | +39.234% |
| 2025-09-11 | 29.79 | 29.84 | 29.79 | 29.84 | +1.664% | 166 | +39.706% |
| 2025-09-10 | 29.35 | 29.35 | 29.35 | 29.35 | +0.954% | 251 | +42.030% |
| 2025-09-09 | 29.17 | 29.17 | 29.07 | 29.07 | +0.696% | 112 | +43.385% |
| 2025-09-08 | 28.86 | 28.87 | 28.76 | 28.87 | +1.007% | 1,981 | +44.383% |
| 2025-09-05 | 28.56 | 28.59 | 28.56 | 28.59 | +0.959% | 1,236 | +45.838% |
| 2025-09-04 | 28.27 | 28.33 | 28.26 | 28.31 | -0.147% | 1,468 | +47.236% |
| 2025-09-03 | 28.36 | 28.36 | 28.36 | 28.36 | +0.283% | 8 | +47.020% |
| 2025-09-02 | 28.10 | 28.28 | 28.10 | 28.28 | -0.418% | 839 | +47.435% |
| 2025-08-29 | 28.39 | 28.39 | 28.39 | 28.39 | -0.528% | 89 | +46.819% |
| 2025-08-28 | 28.55 | 28.55 | 28.55 | 28.55 | +0.635% | 77 | +46.044% |
| 2025-08-27 | 28.37 | 28.37 | 28.37 | 28.37 | -0.658% | 5 | +46.971% |
| 2025-08-26 | 28.52 | 28.55 | 28.52 | 28.55 | -0.128% | 180 | +46.004% |
| 2025-08-25 | 28.79 | 28.79 | 28.59 | 28.59 | -0.754% | 2,191 | +45.817% |
| 2025-08-22 | 28.81 | 28.81 | 28.81 | 28.81 | +1.813% | 185 | +44.717% |
| 2025-08-21 | 28.29 | 28.29 | 28.29 | 28.29 | -0.307% | 4 | +47.341% |
| 2025-08-20 | 28.38 | 28.38 | 28.38 | 28.38 | -0.019% | 5 | +46.888% |
| 2025-08-19 | 28.39 | 28.39 | 28.39 | 28.39 | -0.806% | 6 | +46.860% |
| 2025-08-18 | 28.61 | 28.62 | 28.61 | 28.62 | +0.300% | 168 | +45.676% |
| 2025-08-15 | 28.53 | 28.53 | 28.53 | 28.53 | -0.038% | 33 | +46.114% |
| 2025-08-14 | 28.34 | 28.56 | 28.34 | 28.54 | -1.031% | 551 | +46.058% |
| 2025-08-13 | 28.87 | 28.87 | 28.84 | 28.84 | +0.854% | 1,011 | +44.552% |
| 2025-08-12 | 28.57 | 28.60 | 28.57 | 28.60 | +1.593% | 410 | +45.786% |
| 2025-08-11 | 28.10 | 28.15 | 28.10 | 28.15 | -0.156% | 266 | +48.108% |
| 2025-08-08 | 28.24 | 28.24 | 28.19 | 28.19 | -0.073% | 2,078 | +47.877% |
| 2025-08-07 | 28.16 | 28.21 | 28.16 | 28.21 | +0.781% | 674 | +47.768% |
| 2025-08-06 | 27.99 | 27.99 | 27.99 | 27.99 | +0.235% | 31 | +48.922% |
| 2025-08-05 | 27.93 | 27.93 | 27.93 | 27.93 | +0.528% | 7 | +49.272% |
| 2025-08-04 | 27.84 | 27.84 | 27.72 | 27.78 | +0.843% | 3,184 | +50.059% |
| 2025-08-01 | 27.49 | 27.55 | 27.49 | 27.55 | -0.843% | 114 | +51.325% |
| 2025-07-31 | 27.86 | 27.86 | 27.73 | 27.78 | -0.661% | 374 | +50.048% |
| 2025-07-30 | 28.17 | 28.17 | 27.44 | 27.97 | -0.673% | 15,256 | +49.056% |
| 2025-07-29 | 28.16 | 28.16 | 28.16 | 28.16 | -0.140% | 78 | +48.053% |
| 2025-07-28 | 28.18 | 28.20 | 28.18 | 28.20 | -0.531% | 364 | +47.845% |
| 2025-07-25 | 28.26 | 28.35 | 28.26 | 28.35 | -0.549% | 107 | +47.059% |
| 2025-07-24 | 28.50 | 28.50 | 28.50 | 28.50 | -0.163% | 6 | +46.252% |
| 2025-07-23 | 28.55 | 28.55 | 28.55 | 28.55 | +1.234% | 43 | +46.013% |
| 2025-07-22 | 28.20 | 28.20 | 28.20 | 28.20 | -0.095% | 181 | +47.815% |
| 2025-07-21 | 28.29 | 28.29 | 28.23 | 28.23 | +0.700% | 147 | +47.675% |
| 2025-07-18 | 28.12 | 28.12 | 28.00 | 28.03 | -0.089% | 515 | +48.708% |
| 2025-07-17 | 28.03 | 28.06 | 28.03 | 28.06 | -0.375% | 606 | +48.575% |
| 2025-07-16 | 28.04 | 28.16 | 27.92 | 28.16 | +0.155% | 3,423 | +48.018% |
| 2025-07-15 | 28.14 | 28.14 | 28.12 | 28.12 | +0.151% | 150 | +48.247% |
| 2025-07-14 | 28.06 | 28.08 | 27.98 | 28.08 | +0.406% | 6,165 | +48.471% |
| 2025-07-11 | 27.97 | 27.97 | 27.97 | 27.97 | -0.377% | 154 | +49.073% |
| 2025-07-10 | 28.07 | 28.07 | 28.07 | 28.07 | +0.828% | 10 | +48.511% |
| 2025-07-09 | 27.84 | 27.84 | 27.84 | 27.84 | -0.289% | 6 | +49.740% |
| 2025-07-08 | 27.85 | 27.92 | 27.85 | 27.92 | +0.821% | 4,506 | +49.307% |
| 2025-07-07 | 27.60 | 27.69 | 27.60 | 27.69 | -1.434% | 2,451 | +50.532% |
| 2025-07-03 | 28.10 | 28.10 | 28.10 | 28.10 | +0.329% | 14 | +48.374% |
| 2025-07-02 | 28.00 | 28.00 | 28.00 | 28.00 | +0.473% | 4 | +48.863% |
| 2025-07-01 | 27.77 | 27.87 | 27.76 | 27.87 | +0.225% | 6,347 | +49.567% |
| 2025-06-30 | 27.68 | 27.81 | 27.68 | 27.81 | +0.228% | 4,055 | +49.904% |
| 2025-06-27 | 27.77 | 27.77 | 27.72 | 27.75 | -0.649% | 493 | +50.246% |
| 2025-06-26 | 27.93 | 27.93 | 27.93 | 27.93 | +0.654% | 147 | +49.271% |
| 2025-06-25 | 27.74 | 27.75 | 27.74 | 27.75 | +0.416% | 3,111 | +50.247% |
| 2025-06-24 | 27.63 | 27.63 | 27.63 | 27.63 | +2.721% | 97 | +50.873% |
| 2025-06-23 | 26.90 | 26.90 | 26.90 | 26.90 | +0.937% | 247 | +54.978% |
| 2025-06-20 | 26.79 | 26.79 | 26.65 | 26.65 | -0.382% | 448 | +56.430% |
| 2025-06-18 | 26.75 | 26.75 | 26.75 | 26.75 | -0.055% | 1,853 | +55.832% |
| 2025-06-17 | 27.00 | 27.00 | 26.71 | 26.77 | -1.286% | 2,718 | +55.745% |
| 2025-06-16 | 27.20 | 27.20 | 27.12 | 27.12 | -0.379% | 9,101 | +53.743% |
| 2025-06-13 | 27.28 | 27.28 | 27.22 | 27.22 | -1.451% | 190 | +53.160% |
| 2025-06-12 | 27.62 | 27.62 | 27.62 | 27.62 | +0.057% | 7 | +50.938% |
| 2025-06-11 | 27.62 | 27.62 | 27.60 | 27.60 | +0.935% | 115 | +51.024% |
| 2025-06-10 | 27.35 | 27.35 | 27.35 | 27.35 | +0.457% | 40 | +52.436% |
| 2025-06-09 | 27.22 | 27.22 | 27.22 | 27.22 | +0.922% | 3 | +53.133% |
| 2025-06-06 | 26.98 | 26.98 | 26.98 | 26.98 | +0.421% | 44 | +54.544% |
| 2025-06-05 | 26.86 | 26.86 | 26.86 | 26.86 | +0.658% | 2,521 | +55.195% |
| 2025-06-04 | 26.68 | 26.69 | 26.65 | 26.69 | +1.153% | 1,700 | +56.216% |
| 2025-06-03 | 26.30 | 26.38 | 26.30 | 26.38 | +0.403% | 4,067 | +58.017% |
| 2025-06-02 | 26.18 | 26.28 | 26.18 | 26.28 | +0.588% | 502 | +58.654% |
| 2025-05-30 | 26.04 | 26.12 | 26.04 | 26.12 | -0.901% | 1,125 | +59.588% |
| 2025-05-29 | 26.43 | 26.43 | 26.36 | 26.36 | -0.005% | 4,513 | +58.150% |
| 2025-05-28 | 25.75 | 26.48 | 25.75 | 26.36 | -0.161% | 6,801 | +58.142% |
| 2025-05-27 | 26.45 | 26.47 | 26.40 | 26.40 | -0.137% | 15,227 | +57.888% |
| 2025-05-23 | 26.30 | 26.44 | 26.30 | 26.44 | +0.275% | 1,036 | +57.672% |
| 2025-05-22 | 26.37 | 26.37 | 26.37 | 26.37 | -0.461% | 2 | +58.106% |
| 2025-05-21 | 26.55 | 26.55 | 26.49 | 26.49 | -0.376% | 313 | +57.376% |
| 2025-05-20 | 26.59 | 26.59 | 26.59 | 26.59 | +0.092% | 4 | +56.784% |
| 2025-05-19 | 26.57 | 26.57 | 26.57 | 26.57 | -0.157% | 205 | +56.929% |
| 2025-05-16 | 26.61 | 26.61 | 26.61 | 26.61 | -0.040% | 54 | +56.681% |
| 2025-05-15 | 26.55 | 26.62 | 26.55 | 26.62 | -0.474% | 4,572 | +56.618% |
| 2025-05-14 | 26.74 | 26.74 | 26.74 | 26.74 | +0.674% | 203 | +55.876% |
| 2025-05-13 | 26.57 | 26.57 | 26.57 | 26.57 | +0.537% | 0 | +56.927% |
| 2025-05-12 | 26.41 | 26.42 | 26.41 | 26.42 | +2.371% | 247 | +57.770% |
| 2025-05-09 | 25.81 | 25.81 | 25.81 | 25.81 | +0.882% | 164 | +61.510% |
| 2025-05-08 | 25.59 | 25.59 | 25.59 | 25.59 | -0.289% | 163 | +62.935% |
| 2025-05-07 | 25.66 | 25.66 | 25.66 | 25.66 | -0.618% | 3 | +62.464% |
| 2025-05-06 | 25.85 | 25.90 | 25.71 | 25.82 | -0.562% | 19,645 | +61.460% |
| 2025-05-05 | 25.98 | 25.98 | 25.94 | 25.97 | +0.838% | 6,859 | +60.553% |
| 2025-05-02 | 25.76 | 25.81 | 25.62 | 25.75 | +2.082% | 13,200 | +61.899% |
| 2025-05-01 | 25.22 | 25.22 | 25.21 | 25.22 | -0.139% | 2,720 | +65.270% |
| 2025-04-30 | 25.13 | 25.26 | 25.11 | 25.26 | -0.077% | 1,242 | +65.041% |
| 2025-04-29 | 25.28 | 25.28 | 25.28 | 25.28 | -0.004% | 38 | +64.914% |
| 2025-04-28 | 25.28 | 25.28 | 25.28 | 25.28 | +0.200% | 7 | +64.908% |
| 2025-04-25 | 25.18 | 25.23 | 25.18 | 25.23 | -0.176% | 179 | +65.237% |
| 2025-04-24 | 25.00 | 25.27 | 25.00 | 25.27 | +0.985% | 7,127 | +64.946% |
| 2025-04-23 | 25.03 | 25.03 | 25.03 | 25.03 | +1.336% | 118 | +66.570% |
| 2025-04-22 | 24.70 | 24.70 | 24.70 | 24.70 | +1.537% | 166 | +68.796% |
| 2025-04-21 | 24.32 | 24.32 | 24.32 | 24.32 | +0.131% | 159 | +71.390% |
| 2025-04-17 | 24.29 | 24.29 | 24.29 | 24.29 | +0.494% | 186 | +71.615% |
| 2025-04-16 | 24.31 | 24.31 | 24.17 | 24.17 | -1.088% | 241 | +72.462% |
| 2025-04-15 | 24.48 | 24.54 | 24.44 | 24.44 | -0.064% | 885 | +70.585% |
| 2025-04-14 | 24.34 | 24.47 | 24.34 | 24.45 | 0.000% | 2,925 | +70.476% |