GSEE
Goldman Sachs MarketBeta Emerging Markets Equity ETF
stockBATSETF
At CloseOct 2, 2026
69.60USD+1.132%(+0.78)1,990
After-hoursOct 2, 2026 4:10:30 PM EDT
69.60USD+1.702%(+1.16)
GSEE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.73 | 69.73 | 68.80 | 69.60 | +1.132% | 1,990 | 0.000% |
| 2026-10-01 | 68.59 | 68.82 | 68.20 | 68.82 | +0.152% | 5,160 | +1.132% |
| 2026-09-30 | 68.72 | 68.72 | 68.72 | 68.72 | -0.092% | 197 | +1.286% |
| 2026-09-29 | 68.68 | 68.78 | 68.68 | 68.78 | -0.526% | 344 | +1.192% |
| 2026-09-28 | 69.14 | 69.14 | 69.14 | 69.14 | -1.170% | 181 | +0.660% |
| 2026-09-25 | 69.93 | 69.96 | 69.93 | 69.96 | +1.149% | 309 | -0.518% |
| 2026-09-24 | 69.83 | 69.83 | 69.17 | 69.17 | -0.675% | 263 | +0.624% |
| 2026-09-23 | 70.75 | 70.75 | 69.64 | 69.64 | -2.131% | 996 | -0.055% |
| 2026-09-22 | 70.76 | 71.16 | 70.76 | 71.16 | +0.431% | 334 | -2.185% |
| 2026-09-21 | 70.85 | 70.85 | 70.85 | 70.85 | +2.665% | 57 | -1.763% |
| 2026-09-18 | 68.81 | 69.01 | 68.78 | 69.01 | +0.083% | 578 | +0.855% |
| 2026-09-17 | 68.73 | 69.00 | 68.73 | 68.95 | +2.156% | 1,181 | +0.938% |
| 2026-09-16 | 68.10 | 68.10 | 67.50 | 67.50 | -0.359% | 463 | +3.114% |
| 2026-09-15 | 67.65 | 67.74 | 67.60 | 67.74 | -0.621% | 415 | +2.744% |
| 2026-09-14 | 68.16 | 68.16 | 68.16 | 68.16 | -2.384% | 46 | +2.106% |
| 2026-09-11 | 69.58 | 69.83 | 69.54 | 69.83 | +1.133% | 1,004 | -0.328% |
| 2026-09-10 | 69.17 | 69.17 | 69.05 | 69.05 | -1.966% | 276 | +0.801% |
| 2026-09-09 | 70.35 | 70.60 | 70.35 | 70.43 | -0.419% | 610 | -1.180% |
| 2026-09-08 | 70.84 | 71.00 | 70.73 | 70.73 | +0.287% | 931 | -1.595% |
| 2026-09-04 | 70.53 | 70.53 | 70.53 | 70.53 | +1.419% | 27 | -1.313% |
| 2026-09-03 | 68.95 | 69.54 | 68.95 | 69.54 | +0.519% | 4,182 | +0.087% |
| 2026-09-02 | 69.03 | 69.18 | 69.03 | 69.18 | +0.407% | 743 | +0.607% |
| 2026-09-01 | 69.05 | 69.05 | 68.90 | 68.90 | -0.044% | 27,996 | +1.016% |
| 2026-08-31 | 68.93 | 68.93 | 68.93 | 68.93 | -0.227% | 64,474 | +0.972% |
| 2026-08-28 | 69.67 | 70.03 | 69.09 | 69.09 | -0.552% | 1,241 | +0.743% |
| 2026-08-27 | 69.52 | 69.52 | 69.47 | 69.47 | +0.421% | 420 | +0.187% |
| 2026-08-26 | 69.18 | 69.18 | 69.18 | 69.18 | +0.001% | 115 | +0.609% |
| 2026-08-25 | 69.20 | 69.20 | 68.97 | 69.18 | +1.860% | 1,083 | +0.610% |
| 2026-08-24 | 68.25 | 68.25 | 67.86 | 67.92 | -1.569% | 2,139 | +2.481% |
| 2026-08-21 | 69.03 | 69.03 | 69.00 | 69.00 | +0.890% | 409 | +0.873% |
| 2026-08-20 | 68.22 | 68.39 | 68.22 | 68.39 | +0.494% | 495 | +1.771% |
| 2026-08-19 | 68.05 | 68.05 | 68.05 | 68.05 | +0.920% | 120 | +2.274% |
| 2026-08-18 | 68.38 | 68.38 | 67.43 | 67.43 | -2.700% | 383 | +3.214% |
| 2026-08-17 | 69.70 | 69.74 | 69.30 | 69.30 | +1.000% | 52,154 | +0.427% |
| 2026-08-14 | 68.62 | 68.62 | 68.62 | 68.62 | -0.413% | 366 | +1.431% |
| 2026-08-13 | 68.76 | 68.90 | 68.76 | 68.90 | +0.599% | 574 | +1.013% |
| 2026-08-12 | 68.31 | 68.49 | 68.31 | 68.49 | +1.562% | 471 | +1.618% |
| 2026-08-11 | 67.35 | 67.44 | 67.35 | 67.44 | +0.235% | 475 | +3.205% |
| 2026-08-10 | 67.14 | 67.28 | 67.14 | 67.28 | -0.634% | 657 | +3.447% |
| 2026-08-07 | 67.33 | 67.71 | 67.33 | 67.71 | +0.829% | 329 | +2.791% |
| 2026-08-06 | 66.87 | 67.67 | 66.87 | 67.15 | -1.051% | 1,140 | +3.643% |
| 2026-08-05 | 68.29 | 68.29 | 67.87 | 67.87 | -0.430% | 1,065 | +2.554% |
| 2026-08-04 | 67.43 | 68.16 | 67.43 | 68.16 | +2.741% | 1,075 | +2.113% |
| 2026-08-03 | 66.32 | 66.34 | 66.32 | 66.34 | +0.579% | 293 | +4.912% |
| 2026-07-31 | 66.70 | 66.70 | 65.96 | 65.96 | +0.710% | 1,364 | +5.519% |
| 2026-07-30 | 64.13 | 65.49 | 64.13 | 65.49 | +3.932% | 1,131 | +6.268% |
| 2026-07-29 | 63.79 | 64.65 | 63.02 | 63.02 | -2.043% | 1,650 | +10.446% |
| 2026-07-28 | 64.30 | 64.66 | 64.30 | 64.33 | -1.755% | 4,722 | +8.190% |
| 2026-07-27 | 65.28 | 65.48 | 65.28 | 65.48 | +0.200% | 472 | +6.292% |
| 2026-07-24 | 65.69 | 65.69 | 65.31 | 65.35 | -1.808% | 778 | +6.505% |
| 2026-07-23 | 66.65 | 66.65 | 66.39 | 66.55 | -0.417% | 2,509 | +4.579% |
| 2026-07-22 | 66.94 | 66.94 | 66.82 | 66.83 | -0.359% | 9,335 | +4.142% |
| 2026-07-21 | 66.79 | 67.25 | 66.77 | 67.07 | +2.441% | 14,875 | +3.768% |
| 2026-07-20 | 65.73 | 65.73 | 65.47 | 65.47 | +0.290% | 218 | +6.302% |
| 2026-07-17 | 64.69 | 65.28 | 64.69 | 65.28 | -1.317% | 1,038 | +6.610% |
| 2026-07-16 | 66.85 | 66.85 | 66.10 | 66.16 | -2.025% | 994 | +5.205% |
| 2026-07-15 | 68.26 | 68.26 | 67.30 | 67.52 | -0.095% | 2,255 | +3.075% |
| 2026-07-14 | 67.31 | 67.59 | 67.21 | 67.59 | +1.508% | 2,012 | +2.977% |
| 2026-07-13 | 67.51 | 67.51 | 66.58 | 66.58 | -3.497% | 1,932 | +4.530% |
| 2026-07-10 | 69.00 | 69.00 | 69.00 | 69.00 | +0.224% | 135 | +0.874% |
| 2026-07-09 | 68.61 | 69.05 | 68.61 | 68.84 | +0.883% | 1,025 | +1.100% |
| 2026-07-08 | 67.88 | 68.24 | 67.88 | 68.24 | +0.712% | 863 | +1.993% |
| 2026-07-07 | 67.55 | 67.84 | 67.55 | 67.76 | -2.760% | 1,636 | +2.719% |
| 2026-07-06 | 69.23 | 69.72 | 69.22 | 69.68 | +2.907% | 2,613 | -0.116% |
| 2026-07-02 | 68.40 | 69.51 | 67.29 | 67.71 | -1.468% | 3,880 | +2.787% |
| 2026-07-01 | 69.33 | 69.33 | 68.58 | 68.72 | -2.559% | 494 | +1.278% |
| 2026-06-30 | 70.14 | 70.53 | 70.14 | 70.53 | +1.482% | 1,663 | -1.314% |
| 2026-06-29 | 69.31 | 69.67 | 69.08 | 69.50 | +0.319% | 2,139 | +0.149% |
| 2026-06-26 | 69.43 | 69.43 | 69.28 | 69.28 | -1.094% | 263 | +0.468% |
| 2026-06-25 | 70.01 | 70.04 | 70.01 | 70.04 | +1.002% | 138 | -0.630% |
| 2026-06-24 | 69.35 | 69.35 | 69.35 | 69.35 | -0.118% | 124 | +0.366% |
| 2026-06-23 | 69.74 | 69.82 | 69.13 | 69.43 | -5.324% | 3,998 | +0.247% |
| 2026-06-22 | 74.00 | 74.01 | 73.10 | 73.33 | +0.609% | 2,628 | -5.090% |
| 2026-06-18 | 72.81 | 72.91 | 72.49 | 72.89 | +3.729% | 2,397 | -4.513% |
| 2026-06-17 | 71.33 | 71.65 | 70.23 | 70.27 | -1.071% | 23,840 | -0.952% |
| 2026-06-16 | 70.84 | 71.03 | 70.44 | 71.03 | -1.085% | 3,754 | -2.013% |
| 2026-06-15 | 71.58 | 72.07 | 71.56 | 71.81 | +3.501% | 4,682 | -3.076% |
| 2026-06-12 | 69.08 | 69.69 | 69.08 | 69.38 | +0.166% | 1,480 | +0.317% |
| 2026-06-11 | 67.39 | 69.26 | 67.33 | 69.26 | +4.071% | 2,079 | +0.484% |
| 2026-06-10 | 66.93 | 67.47 | 66.56 | 66.56 | -1.372% | 1,648 | +4.575% |
| 2026-06-09 | 69.07 | 69.08 | 66.20 | 67.48 | -0.170% | 2,438 | +3.141% |
| 2026-06-08 | 67.74 | 68.03 | 67.60 | 67.60 | +1.755% | 1,004 | +2.965% |
| 2026-06-05 | 68.25 | 68.31 | 66.43 | 66.43 | -6.120% | 5,073 | +4.772% |
| 2026-06-04 | 70.40 | 71.07 | 70.02 | 70.76 | -1.359% | 6,224 | -1.639% |
| 2026-06-03 | 71.85 | 71.85 | 71.48 | 71.73 | -1.362% | 2,605 | -2.976% |
| 2026-06-02 | 72.51 | 72.72 | 72.16 | 72.72 | +0.831% | 2,826 | -4.297% |
| 2026-06-01 | 71.57 | 72.59 | 71.57 | 72.13 | +2.040% | 2,350 | -3.502% |
| 2026-05-29 | 71.05 | 71.08 | 70.68 | 70.68 | +0.190% | 1,254 | -1.533% |
| 2026-05-28 | 69.89 | 70.70 | 69.89 | 70.55 | +0.325% | 2,327 | -1.347% |
| 2026-05-27 | 70.97 | 70.97 | 70.32 | 70.32 | -0.159% | 630 | -1.026% |
| 2026-05-26 | 70.34 | 70.55 | 70.03 | 70.43 | +3.786% | 2,506 | -1.184% |
| 2026-05-22 | 68.39 | 68.39 | 67.86 | 67.86 | -0.150% | 289 | +2.558% |
| 2026-05-21 | 67.44 | 68.31 | 67.44 | 67.97 | +0.857% | 2,609 | +2.404% |
| 2026-05-20 | 66.53 | 67.57 | 66.53 | 67.39 | +1.854% | 2,760 | +3.282% |
| 2026-05-19 | 65.66 | 66.95 | 65.50 | 66.16 | -0.953% | 2,921 | +5.196% |
| 2026-05-18 | 66.32 | 66.80 | 66.11 | 66.80 | +0.088% | 347 | +4.193% |
| 2026-05-15 | 66.93 | 67.11 | 66.74 | 66.74 | -3.813% | 1,853 | +4.285% |
| 2026-05-14 | 69.21 | 69.58 | 69.21 | 69.39 | +0.954% | 1,110 | +0.309% |
| 2026-05-13 | 68.64 | 69.06 | 68.60 | 68.73 | +1.852% | 3,796 | +1.266% |
| 2026-05-12 | 67.96 | 67.97 | 67.05 | 67.48 | -3.353% | 3,262 | +3.142% |
| 2026-05-11 | 69.94 | 69.94 | 69.78 | 69.82 | +0.117% | 1,213 | -0.316% |
| 2026-05-08 | 69.10 | 69.77 | 69.09 | 69.74 | +1.747% | 2,414 | -0.200% |
| 2026-05-07 | 69.01 | 69.02 | 68.54 | 68.54 | -1.286% | 1,246 | +1.544% |
| 2026-05-06 | 69.19 | 69.43 | 68.96 | 69.43 | +3.194% | 1,462 | +0.238% |
| 2026-05-05 | 67.45 | 67.46 | 67.29 | 67.29 | +1.954% | 1,129 | +3.440% |
| 2026-05-04 | 66.54 | 66.54 | 65.80 | 66.00 | -0.016% | 3,490 | +5.461% |
| 2026-05-01 | 66.43 | 66.44 | 66.01 | 66.01 | +0.060% | 1,460 | +5.445% |
| 2026-04-30 | 65.19 | 65.97 | 65.19 | 65.97 | +2.250% | 476 | +5.508% |
| 2026-04-29 | 64.52 | 64.52 | 64.52 | 64.52 | -0.868% | 206 | +7.882% |
| 2026-04-28 | 64.67 | 65.08 | 64.41 | 65.08 | -0.551% | 70,961 | +6.945% |
| 2026-04-27 | 65.44 | 65.44 | 65.44 | 65.44 | -0.135% | 196 | +6.356% |
| 2026-04-24 | 64.72 | 65.84 | 64.71 | 65.53 | +2.147% | 2,568 | +6.213% |
| 2026-04-23 | 64.59 | 64.89 | 64.15 | 64.15 | -1.847% | 834 | +8.493% |
| 2026-04-22 | 64.72 | 65.36 | 64.70 | 65.36 | +1.838% | 1,466 | +6.489% |
| 2026-04-21 | 64.18 | 64.18 | 64.18 | 64.18 | -1.882% | 258 | +8.446% |
| 2026-04-20 | 65.41 | 65.41 | 65.41 | 65.41 | -0.300% | 344 | +6.406% |
| 2026-04-17 | 65.91 | 65.92 | 65.61 | 65.61 | +1.738% | 1,326 | +6.087% |
| 2026-04-16 | 64.72 | 64.75 | 64.49 | 64.49 | +0.458% | 2,505 | +7.931% |
| 2026-04-15 | 64.36 | 64.36 | 63.88 | 64.19 | +0.140% | 1,149 | +8.425% |
| 2026-04-14 | 63.95 | 64.26 | 63.95 | 64.10 | +1.348% | 2,324 | +8.576% |
| 2026-04-13 | 62.28 | 63.25 | 62.28 | 63.25 | +1.352% | 1,408 | +10.040% |
| 2026-04-10 | 62.96 | 62.96 | 62.41 | 62.41 | +0.297% | 189 | +11.528% |
| 2026-04-09 | 61.84 | 62.30 | 61.84 | 62.22 | -0.086% | 1,574 | +11.859% |
| 2026-04-08 | 61.55 | 62.36 | 61.55 | 62.28 | +5.352% | 3,385 | +11.762% |
| 2026-04-07 | 58.39 | 59.11 | 58.37 | 59.11 | +0.257% | 1,361 | +17.744% |
| 2026-04-06 | 58.87 | 58.96 | 58.65 | 58.96 | +1.304% | 1,679 | +18.046% |
| 2026-04-02 | 57.35 | 58.32 | 57.31 | 58.20 | -1.234% | 1,832 | +19.586% |
| 2026-04-01 | 59.01 | 59.49 | 58.83 | 58.93 | +0.749% | 6,362 | +18.110% |
| 2026-03-31 | 57.42 | 58.53 | 57.42 | 58.49 | +3.263% | 2,869 | +18.995% |
| 2026-03-30 | 56.71 | 56.99 | 56.50 | 56.64 | -0.731% | 1,859 | +22.877% |
| 2026-03-27 | 57.09 | 57.74 | 56.85 | 57.06 | -0.755% | 51,915 | +21.979% |
| 2026-03-26 | 57.80 | 57.83 | 57.19 | 57.49 | -3.148% | 23,403 | +21.059% |
| 2026-03-25 | 59.45 | 59.68 | 59.36 | 59.36 | +1.386% | 2,274 | +17.248% |
| 2026-03-24 | 57.92 | 58.55 | 57.92 | 58.55 | -1.511% | 318 | +18.873% |
| 2026-03-23 | 59.94 | 60.11 | 59.14 | 59.45 | +2.925% | 2,274 | +17.077% |
| 2026-03-20 | 58.47 | 58.57 | 57.29 | 57.76 | -3.816% | 3,408 | +20.502% |
| 2026-03-19 | 58.81 | 60.30 | 58.69 | 60.05 | +0.549% | 13,507 | +15.904% |
| 2026-03-18 | 60.68 | 60.68 | 59.72 | 59.72 | -1.973% | 906 | +16.540% |
| 2026-03-17 | 60.92 | 61.28 | 60.92 | 60.92 | +0.843% | 1,354 | +14.241% |
| 2026-03-16 | 60.39 | 60.61 | 60.05 | 60.41 | +2.765% | 1,869 | +15.204% |
| 2026-03-13 | 59.80 | 59.87 | 58.74 | 58.79 | -0.610% | 3,539 | +18.389% |
| 2026-03-12 | 59.18 | 59.77 | 59.12 | 59.15 | -2.833% | 2,525 | +17.667% |
| 2026-03-11 | 60.87 | 60.87 | 60.87 | 60.87 | +0.391% | 459 | +14.334% |
| 2026-03-10 | 60.31 | 61.54 | 60.31 | 60.64 | +0.406% | 6,479 | +14.781% |
| 2026-03-09 | 58.93 | 60.39 | 58.30 | 60.39 | +1.946% | 10,513 | +15.247% |
| 2026-03-06 | 59.31 | 59.31 | 59.24 | 59.24 | -0.601% | 355 | +17.490% |
| 2026-03-05 | 60.43 | 60.43 | 59.04 | 59.60 | -2.417% | 4,739 | +16.784% |
| 2026-03-04 | 60.28 | 61.17 | 60.28 | 61.07 | +0.367% | 2,404 | +13.961% |
| 2026-03-03 | 60.34 | 61.09 | 58.92 | 60.85 | -3.911% | 4,830 | +14.380% |
| 2026-03-02 | 63.01 | 63.55 | 62.78 | 63.33 | -1.467% | 8,683 | +9.907% |
| 2026-02-27 | 64.42 | 64.42 | 64.27 | 64.27 | -0.437% | 174 | +8.295% |
| 2026-02-26 | 64.08 | 64.65 | 64.08 | 64.55 | -0.913% | 2,544 | +7.822% |
| 2026-02-25 | 64.84 | 65.23 | 64.84 | 65.15 | +0.934% | 5,322 | +6.838% |
| 2026-02-24 | 64.11 | 64.66 | 64.11 | 64.54 | +1.686% | 5,622 | +7.836% |
| 2026-02-23 | 63.98 | 64.07 | 63.47 | 63.47 | -0.988% | 62,969 | +9.654% |
| 2026-02-20 | 63.02 | 64.11 | 63.02 | 64.11 | +2.053% | 7,943 | +8.571% |
| 2026-02-19 | 63.03 | 63.03 | 62.58 | 62.82 | -0.377% | 1,089 | +10.800% |
| 2026-02-18 | 63.36 | 63.51 | 63.05 | 63.05 | +0.494% | 3,065 | +10.383% |
| 2026-02-17 | 62.40 | 62.88 | 62.40 | 62.74 | -0.250% | 3,804 | +10.928% |
| 2026-02-13 | 62.78 | 63.19 | 62.50 | 62.90 | +0.176% | 897 | +10.651% |
| 2026-02-12 | 63.66 | 63.70 | 62.25 | 62.79 | -0.967% | 103,185 | +10.846% |
| 2026-02-11 | 63.22 | 63.56 | 63.02 | 63.40 | +1.214% | 2,585 | +9.774% |
| 2026-02-10 | 62.56 | 62.72 | 62.56 | 62.64 | +0.421% | 1,289 | +11.107% |
| 2026-02-09 | 62.10 | 62.64 | 62.10 | 62.38 | +0.906% | 860 | +11.575% |
| 2026-02-06 | 61.21 | 61.82 | 61.21 | 61.82 | +2.545% | 3,521 | +12.585% |
| 2026-02-05 | 60.90 | 61.00 | 60.29 | 60.29 | -0.810% | 964 | +15.450% |
| 2026-02-04 | 60.87 | 60.88 | 60.49 | 60.78 | -0.946% | 729 | +14.514% |
| 2026-02-03 | 61.57 | 61.57 | 60.62 | 61.36 | +0.316% | 6,404 | +13.431% |
| 2026-02-02 | 60.76 | 61.38 | 60.74 | 61.17 | +0.004% | 2,846 | +13.790% |
| 2026-01-30 | 61.92 | 61.92 | 61.07 | 61.16 | -1.635% | 6,015 | +13.795% |
| 2026-01-29 | 62.52 | 62.52 | 61.76 | 62.18 | -0.503% | 1,421 | +11.934% |
| 2026-01-28 | 62.82 | 62.82 | 61.93 | 62.49 | +0.733% | 3,126 | +11.371% |
| 2026-01-27 | 61.46 | 62.04 | 61.45 | 62.04 | +1.838% | 3,360 | +12.187% |
| 2026-01-26 | 60.52 | 61.19 | 60.52 | 60.92 | +0.121% | 7,523 | +14.250% |
| 2026-01-23 | 60.52 | 60.85 | 60.52 | 60.85 | +0.578% | 1,511 | +14.388% |
| 2026-01-22 | 60.19 | 60.50 | 60.19 | 60.50 | +0.877% | 2,181 | +15.049% |
| 2026-01-21 | 59.85 | 59.99 | 59.85 | 59.97 | +1.549% | 1,273 | +16.058% |
| 2026-01-20 | 59.06 | 59.06 | 59.06 | 59.06 | -0.857% | 120 | +17.856% |
| 2026-01-16 | 59.28 | 59.57 | 59.28 | 59.57 | -0.275% | 1,832 | +16.846% |
| 2026-01-15 | 59.75 | 60.00 | 59.73 | 59.73 | +0.558% | 891 | +16.525% |
| 2026-01-14 | 59.49 | 59.49 | 59.19 | 59.40 | +0.382% | 1,133 | +17.175% |
| 2026-01-13 | 59.22 | 59.65 | 59.10 | 59.17 | -0.793% | 2,405 | +17.622% |
| 2026-01-12 | 59.05 | 59.65 | 58.92 | 59.65 | +1.425% | 2,372 | +16.690% |
| 2026-01-09 | 58.81 | 58.81 | 58.81 | 58.81 | +0.385% | 96 | +18.352% |
| 2026-01-08 | 58.68 | 58.68 | 58.58 | 58.58 | +0.011% | 274 | +18.808% |
| 2026-01-07 | 59.00 | 59.00 | 58.58 | 58.58 | -0.728% | 823 | +18.822% |
| 2026-01-06 | 59.06 | 59.06 | 58.74 | 59.01 | +0.898% | 1,368 | +17.956% |
| 2026-01-05 | 58.01 | 58.48 | 57.97 | 58.48 | +1.178% | 2,276 | +19.016% |
| 2026-01-02 | 57.01 | 57.84 | 57.01 | 57.80 | +2.682% | 14,387 | +20.418% |
| 2025-12-31 | 56.50 | 56.50 | 55.93 | 56.29 | -0.269% | 12,656 | +23.648% |
| 2025-12-30 | 56.53 | 56.58 | 56.31 | 56.44 | +0.151% | 16,750 | +23.315% |
| 2025-12-29 | 56.04 | 56.42 | 56.04 | 56.36 | -0.236% | 1,708 | +23.501% |
| 2025-12-26 | 56.30 | 56.61 | 56.21 | 56.49 | +0.625% | 3,297 | +23.210% |
| 2025-12-24 | 56.06 | 56.16 | 55.99 | 56.14 | +0.160% | 1,044 | +23.980% |
| 2025-12-23 | 55.88 | 56.05 | 55.88 | 56.05 | -1.975% | 304 | +24.178% |
| 2025-12-22 | 57.17 | 57.18 | 57.17 | 57.18 | +0.478% | 157 | +21.726% |
| 2025-12-19 | 56.92 | 57.06 | 56.68 | 56.91 | +0.910% | 4,736 | +22.307% |
| 2025-12-18 | 56.52 | 56.67 | 56.39 | 56.39 | +1.271% | 839 | +23.420% |
| 2025-12-17 | 56.20 | 56.20 | 55.69 | 55.69 | -0.705% | 2,267 | +24.988% |
| 2025-12-16 | 55.77 | 56.08 | 55.77 | 56.08 | -0.531% | 2,235 | +24.107% |
| 2025-12-15 | 56.87 | 56.87 | 56.36 | 56.38 | -0.376% | 9,255 | +23.448% |
| 2025-12-12 | 56.76 | 56.89 | 56.59 | 56.59 | -1.080% | 1,284 | +22.984% |
| 2025-12-11 | 57.14 | 57.21 | 56.95 | 57.21 | +0.150% | 1,052 | +21.657% |
| 2025-12-10 | 56.94 | 57.16 | 56.94 | 57.12 | +0.291% | 3,159 | +21.839% |
| 2025-12-09 | 56.96 | 56.96 | 56.96 | 56.96 | +0.297% | 98 | +22.194% |
| 2025-12-08 | 57.19 | 57.19 | 56.76 | 56.79 | -0.368% | 16,384 | +22.557% |
| 2025-12-05 | 57.18 | 57.28 | 56.89 | 57.00 | +0.867% | 5,008 | +22.105% |
| 2025-12-04 | 56.52 | 56.74 | 56.42 | 56.51 | 0.000% | 3,931 | +23.164% |
| 2025-12-03 | 56.48 | 56.67 | 56.25 | 56.51 | -0.053% | 4,505 | +23.164% |
| 2025-12-02 | 56.67 | 56.86 | 56.34 | 56.54 | -0.378% | 6,811 | +23.099% |
| 2025-12-01 | 56.84 | 56.84 | 56.65 | 56.75 | +0.075% | 1,671 | +22.633% |
| 2025-11-28 | 56.72 | 56.72 | 56.71 | 56.71 | +0.589% | 277 | +22.726% |
| 2025-11-26 | 56.45 | 56.54 | 56.28 | 56.38 | +0.805% | 5,365 | +23.448% |
| 2025-11-25 | 56.13 | 56.13 | 55.59 | 55.93 | +0.341% | 10,147 | +24.441% |
| 2025-11-24 | 55.44 | 55.91 | 55.44 | 55.74 | +1.272% | 4,736 | +24.866% |
| 2025-11-21 | 54.70 | 55.28 | 54.70 | 55.04 | -0.416% | 18,602 | +26.454% |
| 2025-11-20 | 57.08 | 57.08 | 55.27 | 55.27 | -1.268% | 8,165 | +25.927% |
| 2025-11-19 | 56.46 | 56.46 | 55.83 | 55.98 | -0.875% | 4,720 | +24.330% |
| 2025-11-18 | 56.54 | 56.54 | 56.16 | 56.47 | -0.046% | 6,698 | +23.242% |
| 2025-11-17 | 57.00 | 57.08 | 56.38 | 56.50 | -0.703% | 6,074 | +23.186% |
| 2025-11-14 | 57.18 | 57.45 | 56.72 | 56.90 | -0.315% | 16,089 | +22.320% |
| 2025-11-13 | 57.90 | 57.90 | 57.03 | 57.08 | -1.194% | 7,460 | +21.934% |
| 2025-11-12 | 57.87 | 57.87 | 57.74 | 57.77 | +0.069% | 5,308 | +20.478% |
| 2025-11-11 | 57.84 | 57.86 | 57.73 | 57.73 | -0.035% | 6,754 | +20.561% |
| 2025-11-10 | 57.62 | 57.89 | 57.43 | 57.75 | +2.104% | 11,297 | +20.520% |
| 2025-11-07 | 56.33 | 56.56 | 56.14 | 56.56 | -0.159% | 11,186 | +23.055% |
| 2025-11-06 | 57.65 | 57.65 | 56.65 | 56.65 | -1.324% | 26,874 | +22.860% |
| 2025-11-05 | 57.01 | 57.71 | 57.01 | 57.41 | +0.843% | 10,229 | +21.233% |
| 2025-11-04 | 57.08 | 57.38 | 56.93 | 56.93 | -1.845% | 6,589 | +22.256% |
| 2025-11-03 | 58.46 | 58.46 | 57.74 | 58.00 | +0.799% | 4,907 | +20.000% |
| 2025-10-31 | 57.64 | 57.78 | 57.38 | 57.54 | -0.243% | 13,054 | +20.960% |
| 2025-10-30 | 58.27 | 58.28 | 57.64 | 57.68 | -1.493% | 66,428 | +20.666% |
| 2025-10-29 | 58.89 | 58.95 | 58.51 | 58.55 | +0.904% | 1,715 | +18.864% |
| 2025-10-28 | 58.14 | 58.42 | 57.86 | 58.03 | -0.803% | 2,983 | +19.938% |
| 2025-10-27 | 58.48 | 58.50 | 57.99 | 58.50 | +1.792% | 3,810 | +18.975% |
| 2025-10-24 | 57.93 | 57.93 | 57.47 | 57.47 | +0.772% | 4,860 | +21.107% |
| 2025-10-23 | 56.98 | 57.37 | 56.94 | 57.03 | +0.813% | 7,245 | +22.041% |
| 2025-10-22 | 56.72 | 57.00 | 56.38 | 56.57 | -0.469% | 1,813 | +23.034% |
| 2025-10-21 | 56.84 | 56.84 | 56.84 | 56.84 | -0.971% | 164 | +22.456% |
| 2025-10-20 | 56.85 | 57.39 | 56.85 | 57.39 | +1.287% | 2,130 | +21.267% |
| 2025-10-17 | 56.41 | 56.94 | 56.41 | 56.66 | -0.008% | 1,178 | +22.828% |
| 2025-10-16 | 57.12 | 57.12 | 56.55 | 56.67 | +0.577% | 3,874 | +22.819% |
| 2025-10-15 | 56.56 | 56.56 | 56.34 | 56.34 | +1.585% | 1,030 | +23.528% |
| 2025-10-14 | 55.27 | 55.92 | 55.17 | 55.46 | -0.816% | 4,204 | +25.486% |
| 2025-10-13 | 55.63 | 56.09 | 55.63 | 55.92 | +2.918% | 4,684 | +24.462% |
| 2025-10-10 | 54.55 | 54.55 | 54.34 | 54.34 | -3.501% | 1,490 | +28.094% |
| 2025-10-09 | 56.40 | 56.40 | 56.12 | 56.31 | -0.902% | 375 | +23.610% |
| 2025-10-08 | 56.66 | 56.82 | 56.47 | 56.82 | +0.701% | 1,507 | +22.495% |
| 2025-10-07 | 56.97 | 56.97 | 56.29 | 56.42 | -0.693% | 1,215 | +23.353% |
| 2025-10-06 | 56.61 | 56.91 | 56.61 | 56.82 | +0.408% | 1,523 | +22.499% |
| 2025-10-03 | 56.60 | 56.60 | 56.59 | 56.59 | +0.219% | 202 | +22.999% |
| 2025-10-02 | 56.89 | 56.89 | 56.18 | 56.46 | +0.467% | 1,037 | +23.268% |
| 2025-10-01 | 55.90 | 56.26 | 55.87 | 56.20 | +1.188% | 2,232 | +23.844% |
| 2025-09-30 | 55.93 | 55.93 | 55.43 | 55.54 | +0.028% | 75,978 | +25.315% |
| 2025-09-29 | 55.66 | 55.66 | 55.47 | 55.52 | +0.937% | 1,208 | +25.350% |
| 2025-09-26 | 54.88 | 55.01 | 54.88 | 55.01 | -0.407% | 241 | +26.525% |
| 2025-09-25 | 55.46 | 55.46 | 55.05 | 55.23 | -0.437% | 386 | +26.010% |
| 2025-09-24 | 55.48 | 55.48 | 55.48 | 55.48 | -0.278% | 16 | +25.458% |
| 2025-09-23 | 55.70 | 55.70 | 55.62 | 55.63 | +0.433% | 1,838 | +25.109% |
| 2025-09-22 | 55.28 | 55.55 | 55.23 | 55.39 | -0.065% | 64,491 | +25.651% |
| 2025-09-19 | 55.43 | 55.43 | 55.43 | 55.43 | -0.306% | 223 | +25.570% |
| 2025-09-18 | 55.62 | 55.62 | 55.60 | 55.60 | -0.182% | 219 | +25.185% |
| 2025-09-17 | 55.92 | 55.92 | 55.70 | 55.70 | +0.415% | 1,081 | +24.958% |
| 2025-09-16 | 55.47 | 55.47 | 55.47 | 55.47 | +0.451% | 22 | +25.476% |
| 2025-09-15 | 55.04 | 55.22 | 54.83 | 55.22 | +1.041% | 746 | +26.041% |
| 2025-09-12 | 54.88 | 54.88 | 54.44 | 54.65 | -0.041% | 682 | +27.354% |
| 2025-09-11 | 54.46 | 54.67 | 54.46 | 54.67 | +1.290% | 963 | +27.302% |
| 2025-09-10 | 53.82 | 54.02 | 53.81 | 53.98 | +0.654% | 619 | +28.945% |
| 2025-09-09 | 53.63 | 53.63 | 53.63 | 53.63 | +0.567% | 11 | +29.788% |
| 2025-09-08 | 53.41 | 53.41 | 53.13 | 53.32 | +0.903% | 930 | +30.524% |
| 2025-09-05 | 52.97 | 52.97 | 52.80 | 52.85 | +1.111% | 1,815 | +31.703% |
| 2025-09-04 | 52.27 | 52.27 | 52.27 | 52.27 | -0.360% | 15 | +33.167% |
| 2025-09-03 | 52.45 | 52.45 | 52.45 | 52.45 | +0.386% | 32 | +32.688% |
| 2025-09-02 | 52.23 | 52.25 | 52.23 | 52.25 | -0.155% | 276 | +33.200% |
| 2025-08-29 | 52.26 | 52.33 | 52.26 | 52.33 | -0.108% | 578 | +32.993% |
| 2025-08-28 | 52.61 | 52.61 | 52.39 | 52.39 | -0.024% | 20,850 | +32.850% |
| 2025-08-27 | 51.98 | 52.40 | 51.98 | 52.40 | -0.620% | 424 | +32.818% |
| 2025-08-26 | 52.67 | 52.73 | 52.67 | 52.73 | -0.174% | 291 | +31.995% |
| 2025-08-25 | 52.82 | 52.82 | 52.82 | 52.82 | -0.444% | 59 | +31.766% |
| 2025-08-22 | 53.09 | 53.09 | 53.06 | 53.06 | +1.911% | 195 | +31.181% |
| 2025-08-21 | 52.06 | 52.06 | 52.06 | 52.06 | -0.133% | 82 | +33.688% |
| 2025-08-20 | 52.13 | 52.13 | 52.13 | 52.13 | -0.134% | 21 | +33.510% |
| 2025-08-19 | 52.20 | 52.20 | 52.20 | 52.20 | -0.826% | 79 | +33.331% |
| 2025-08-18 | 52.64 | 52.64 | 52.64 | 52.64 | +0.605% | 111 | +32.229% |
| 2025-08-15 | 52.34 | 52.34 | 52.32 | 52.32 | +0.131% | 888 | +33.028% |
| 2025-08-14 | 52.25 | 52.25 | 52.25 | 52.25 | -1.135% | 62 | +33.202% |
| 2025-08-13 | 52.85 | 52.85 | 52.85 | 52.85 | +1.170% | 75 | +31.690% |
| 2025-08-12 | 52.24 | 52.24 | 52.23 | 52.24 | +1.140% | 2,386 | +33.231% |
| 2025-08-11 | 51.95 | 51.95 | 51.65 | 51.65 | -0.212% | 166 | +34.750% |
| 2025-08-08 | 51.76 | 51.76 | 51.76 | 51.76 | -0.170% | 65 | +34.465% |
| 2025-08-07 | 51.85 | 51.85 | 51.85 | 51.85 | +0.773% | 171 | +34.236% |
| 2025-08-06 | 51.45 | 51.45 | 51.45 | 51.45 | +0.378% | 10 | +35.273% |
| 2025-08-05 | 51.33 | 51.33 | 51.26 | 51.26 | +0.419% | 307 | +35.785% |
| 2025-08-04 | 50.98 | 51.05 | 50.98 | 51.04 | +1.006% | 535 | +36.354% |
| 2025-08-01 | 50.43 | 50.54 | 50.43 | 50.54 | -0.442% | 190 | +37.725% |
| 2025-07-31 | 50.76 | 50.76 | 50.76 | 50.76 | -0.786% | 260 | +37.116% |
| 2025-07-30 | 51.55 | 51.58 | 50.14 | 51.16 | -0.673% | 1,445 | +36.038% |
| 2025-07-29 | 51.56 | 51.56 | 51.45 | 51.51 | +0.246% | 824 | +35.123% |
| 2025-07-28 | 51.44 | 51.63 | 51.38 | 51.38 | -0.888% | 846 | +35.456% |
| 2025-07-25 | 51.84 | 51.84 | 51.84 | 51.84 | -0.260% | 117 | +34.254% |
| 2025-07-24 | 52.21 | 52.21 | 51.98 | 51.98 | -0.535% | 111 | +33.905% |
| 2025-07-23 | 52.26 | 52.26 | 52.26 | 52.26 | +1.188% | 12 | +33.189% |
| 2025-07-22 | 51.64 | 51.64 | 51.64 | 51.64 | -0.175% | 35 | +34.771% |
| 2025-07-21 | 51.74 | 51.74 | 51.73 | 51.73 | +0.674% | 167 | +34.535% |
| 2025-07-18 | 51.58 | 51.67 | 51.26 | 51.39 | -0.261% | 492 | +35.441% |
| 2025-07-17 | 51.52 | 51.52 | 51.52 | 51.52 | +0.554% | 12 | +35.088% |
| 2025-07-16 | 51.27 | 51.27 | 51.24 | 51.24 | +0.422% | 361 | +35.836% |
| 2025-07-15 | 51.02 | 51.02 | 51.02 | 51.02 | +0.756% | 42 | +36.409% |
| 2025-07-14 | 50.64 | 50.64 | 50.64 | 50.64 | +0.223% | 47 | +37.441% |
| 2025-07-11 | 50.53 | 50.53 | 50.53 | 50.53 | -0.353% | 78 | +37.747% |
| 2025-07-10 | 50.85 | 50.85 | 50.34 | 50.71 | +0.313% | 3,119 | +37.260% |
| 2025-07-09 | 50.55 | 50.55 | 50.55 | 50.55 | -0.132% | 197 | +37.689% |
| 2025-07-08 | 50.62 | 50.62 | 50.62 | 50.62 | +0.676% | 61 | +37.508% |
| 2025-07-07 | 50.28 | 50.28 | 50.28 | 50.28 | -1.386% | 145 | +38.438% |
| 2025-07-03 | 50.98 | 50.98 | 50.98 | 50.98 | +0.555% | 26 | +36.518% |
| 2025-07-02 | 50.70 | 50.70 | 50.70 | 50.70 | +0.354% | 39 | +37.276% |
| 2025-07-01 | 50.52 | 50.52 | 50.52 | 50.52 | +0.074% | 173 | +37.763% |
| 2025-06-30 | 50.42 | 50.48 | 50.42 | 50.48 | +0.165% | 134 | +37.864% |
| 2025-06-27 | 50.40 | 50.40 | 50.40 | 50.40 | -0.187% | 114 | +38.092% |
| 2025-06-26 | 50.51 | 50.51 | 50.44 | 50.50 | +0.539% | 2,742 | +37.834% |
| 2025-06-25 | 50.23 | 50.23 | 50.23 | 50.23 | +0.107% | 95 | +38.576% |
| 2025-06-24 | 50.17 | 50.17 | 50.17 | 50.17 | +2.508% | 26 | +38.725% |
| 2025-06-23 | 48.94 | 48.94 | 48.94 | 48.94 | +0.920% | 80 | +42.204% |
| 2025-06-20 | 48.50 | 48.50 | 48.50 | 48.50 | -0.701% | 10 | +43.512% |
| 2025-06-18 | 48.84 | 48.84 | 48.84 | 48.84 | -0.033% | 136 | +42.505% |
| 2025-06-17 | 48.86 | 48.86 | 48.86 | 48.86 | -1.211% | 77 | +42.459% |
| 2025-06-16 | 49.46 | 49.46 | 49.46 | 49.46 | +1.249% | 128 | +40.733% |
| 2025-06-13 | 48.99 | 48.99 | 48.85 | 48.85 | -1.503% | 144 | +42.491% |
| 2025-06-12 | 49.65 | 49.68 | 49.49 | 49.59 | +0.213% | 516 | +40.349% |
| 2025-06-11 | 49.66 | 49.91 | 49.48 | 49.48 | +0.428% | 1,213 | +40.649% |
| 2025-06-10 | 49.27 | 49.27 | 49.27 | 49.27 | +0.703% | 145 | +41.251% |
| 2025-06-09 | 50.00 | 50.00 | 48.90 | 48.93 | +0.439% | 33,338 | +42.244% |
| 2025-06-06 | 49.88 | 49.88 | 48.72 | 48.72 | +0.380% | 310 | +42.869% |
| 2025-06-05 | 48.89 | 48.89 | 48.34 | 48.53 | +0.757% | 1,112 | +43.412% |
| 2025-06-04 | 48.17 | 48.17 | 48.17 | 48.17 | +1.028% | 30 | +44.498% |
| 2025-06-03 | 47.68 | 47.68 | 47.68 | 47.68 | +0.277% | 10 | +45.984% |
| 2025-06-02 | 47.56 | 47.56 | 47.55 | 47.55 | +0.565% | 375 | +46.388% |
| 2025-05-30 | 47.07 | 47.28 | 47.07 | 47.28 | -1.094% | 382 | +47.215% |
| 2025-05-29 | 47.71 | 47.80 | 47.71 | 47.80 | +0.441% | 149 | +45.604% |
| 2025-05-28 | 47.87 | 47.87 | 47.59 | 47.59 | -0.457% | 312 | +46.246% |
| 2025-05-27 | 47.81 | 47.81 | 47.81 | 47.81 | -0.101% | 93 | +45.578% |
| 2025-05-23 | 47.81 | 47.86 | 47.81 | 47.86 | +0.271% | 219 | +45.430% |
| 2025-05-22 | 47.73 | 47.73 | 47.73 | 47.73 | -0.210% | 19 | +45.824% |
| 2025-05-21 | 47.83 | 47.83 | 47.83 | 47.83 | -0.174% | 11 | +45.518% |
| 2025-05-20 | 47.68 | 47.91 | 47.68 | 47.91 | -0.284% | 281 | +45.265% |
| 2025-05-19 | 48.05 | 48.05 | 48.05 | 48.05 | +0.279% | 89 | +44.853% |
| 2025-05-16 | 47.91 | 47.91 | 47.91 | 47.91 | -0.074% | 110 | +45.257% |
| 2025-05-15 | 47.95 | 47.95 | 47.95 | 47.95 | -0.063% | 14 | +45.150% |
| 2025-05-14 | 47.98 | 47.98 | 47.98 | 47.98 | +0.940% | 64 | +45.059% |
| 2025-05-13 | 47.54 | 47.58 | 47.53 | 47.53 | +0.388% | 11,870 | +46.422% |
| 2025-05-12 | 46.39 | 47.60 | 46.39 | 47.35 | +2.059% | 5,587 | +46.991% |
| 2025-05-09 | 46.81 | 46.81 | 46.39 | 46.39 | +0.423% | 2,802 | +50.017% |
| 2025-05-08 | 46.20 | 46.20 | 46.20 | 46.20 | -0.293% | 18 | +50.651% |
| 2025-05-07 | 46.34 | 46.34 | 46.34 | 46.34 | -0.948% | 1,557 | +50.209% |
| 2025-05-06 | 46.90 | 46.90 | 46.77 | 46.78 | -0.481% | 3,303 | +48.786% |
| 2025-05-05 | 47.00 | 47.00 | 47.00 | 47.00 | +0.900% | 137 | +48.071% |
| 2025-05-02 | 46.70 | 46.70 | 46.59 | 46.59 | +2.666% | 480 | +49.403% |
| 2025-05-01 | 45.38 | 45.38 | 45.38 | 45.38 | +0.149% | 20 | +53.386% |
| 2025-04-30 | 44.96 | 45.31 | 44.96 | 45.31 | +0.461% | 763 | +53.615% |
| 2025-04-29 | 45.18 | 45.18 | 45.10 | 45.10 | +0.222% | 65,502 | +54.324% |
| 2025-04-28 | 45.00 | 45.00 | 45.00 | 45.00 | +0.212% | 44 | +54.667% |
| 2025-04-25 | 44.87 | 44.90 | 44.86 | 44.90 | -0.305% | 1,113 | +54.995% |
| 2025-04-24 | 45.04 | 45.04 | 45.04 | 45.04 | +0.896% | 8 | +54.523% |
| 2025-04-23 | 44.64 | 44.64 | 44.64 | 44.64 | +1.157% | 76 | +55.907% |
| 2025-04-22 | 44.13 | 44.13 | 44.13 | 44.13 | +1.428% | 124 | +57.710% |
| 2025-04-21 | 43.51 | 43.51 | 43.51 | 43.51 | +0.014% | 56 | +59.963% |
| 2025-04-17 | 43.50 | 43.50 | 43.50 | 43.50 | +0.866% | 65 | +59.986% |
| 2025-04-16 | 43.13 | 43.13 | 43.13 | 43.13 | -1.255% | 102 | +61.371% |
| 2025-04-15 | 43.86 | 43.86 | 43.68 | 43.68 | +0.011% | 497 | +59.346% |
| 2025-04-14 | 43.58 | 43.67 | 43.51 | 43.67 | 0.000% | 1,195 | +59.363% |