MOTG
VanEck Morningstar Global Wide Moat ETF
stockBATSETF
At CloseOct 2, 2026
39.13USD+0.903%(+0.35)1,149
After-hoursOct 2, 2026 4:10:30 PM EDT
39.13USD0.000%(0.00)
MOTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.13 | 39.19 | 39.13 | 39.13 | +0.903% | 1,149 | 0.000% |
| 2026-10-01 | 38.90 | 38.90 | 38.78 | 38.78 | -0.576% | 399 | +0.903% |
| 2026-09-30 | 39.01 | 39.01 | 39.01 | 39.01 | -0.279% | 142 | +0.322% |
| 2026-09-29 | 39.12 | 39.12 | 39.12 | 39.12 | -0.292% | 29 | +0.042% |
| 2026-09-28 | 39.03 | 39.23 | 39.03 | 39.23 | -0.255% | 657 | -0.250% |
| 2026-09-25 | 39.33 | 39.33 | 39.33 | 39.33 | +0.653% | 28 | -0.504% |
| 2026-09-24 | 39.08 | 39.08 | 39.08 | 39.08 | -0.353% | 230 | +0.146% |
| 2026-09-23 | 39.32 | 39.32 | 39.21 | 39.21 | -1.385% | 505 | -0.208% |
| 2026-09-22 | 39.76 | 39.76 | 39.76 | 39.76 | +0.464% | 28 | -1.590% |
| 2026-09-21 | 39.34 | 39.58 | 39.29 | 39.58 | +1.440% | 544 | -1.133% |
| 2026-09-18 | 38.97 | 39.02 | 38.97 | 39.02 | -0.315% | 149 | +0.290% |
| 2026-09-17 | 39.14 | 39.14 | 39.14 | 39.14 | +0.558% | 47 | -0.026% |
| 2026-09-16 | 38.83 | 38.92 | 38.83 | 38.92 | -0.612% | 299 | +0.532% |
| 2026-09-15 | 39.13 | 39.16 | 39.13 | 39.16 | -0.039% | 182 | -0.083% |
| 2026-09-14 | 39.08 | 39.29 | 39.08 | 39.18 | +0.226% | 464 | -0.122% |
| 2026-09-11 | 39.09 | 39.09 | 39.09 | 39.09 | +0.497% | 52 | +0.104% |
| 2026-09-10 | 39.07 | 39.07 | 38.90 | 38.90 | -1.036% | 1,135 | +0.601% |
| 2026-09-09 | 39.31 | 39.31 | 39.31 | 39.31 | -0.904% | 98 | -0.442% |
| 2026-09-08 | 39.66 | 39.66 | 39.66 | 39.66 | -1.361% | 71 | -1.342% |
| 2026-09-04 | 40.21 | 40.21 | 40.21 | 40.21 | +0.019% | 39 | -2.685% |
| 2026-09-03 | 40.28 | 40.28 | 40.18 | 40.20 | +0.411% | 1,135 | -2.666% |
| 2026-09-02 | 39.95 | 40.04 | 39.95 | 40.04 | +0.111% | 158 | -2.266% |
| 2026-09-01 | 40.10 | 40.10 | 39.99 | 39.99 | -0.841% | 989 | -2.158% |
| 2026-08-31 | 40.56 | 40.56 | 40.33 | 40.33 | -0.871% | 1,631 | -2.980% |
| 2026-08-28 | 40.69 | 40.69 | 40.69 | 40.69 | -0.246% | 37 | -3.825% |
| 2026-08-27 | 40.86 | 40.86 | 40.79 | 40.79 | -0.240% | 471 | -4.062% |
| 2026-08-26 | 40.87 | 40.92 | 40.87 | 40.89 | -0.346% | 645 | -4.292% |
| 2026-08-25 | 41.03 | 41.03 | 41.03 | 41.03 | +0.385% | 914 | -4.623% |
| 2026-08-24 | 40.87 | 40.87 | 40.87 | 40.87 | -0.283% | 70 | -4.256% |
| 2026-08-21 | 41.04 | 41.04 | 40.99 | 40.99 | +0.383% | 1,452 | -4.527% |
| 2026-08-20 | 40.89 | 40.89 | 40.83 | 40.83 | -0.531% | 191 | -4.161% |
| 2026-08-19 | 41.15 | 41.15 | 41.05 | 41.05 | +0.935% | 891 | -4.670% |
| 2026-08-18 | 40.67 | 40.67 | 40.67 | 40.67 | -0.836% | 713 | -3.779% |
| 2026-08-17 | 41.01 | 41.01 | 41.01 | 41.01 | -0.732% | 111 | -4.583% |
| 2026-08-14 | 41.31 | 41.31 | 41.31 | 41.31 | -0.034% | 106 | -5.282% |
| 2026-08-13 | 41.33 | 41.33 | 41.33 | 41.33 | +0.124% | 40 | -5.314% |
| 2026-08-12 | 41.34 | 41.34 | 41.24 | 41.28 | -0.315% | 1,775 | -5.196% |
| 2026-08-11 | 41.56 | 41.56 | 41.41 | 41.41 | -0.685% | 2,640 | -5.495% |
| 2026-08-10 | 41.69 | 41.69 | 41.69 | 41.69 | +0.232% | 181 | -6.142% |
| 2026-08-07 | 41.44 | 41.60 | 41.44 | 41.60 | +1.377% | 564 | -5.924% |
| 2026-08-06 | 41.17 | 41.17 | 41.02 | 41.03 | -0.415% | 440 | -4.629% |
| 2026-08-05 | 41.47 | 41.47 | 41.20 | 41.20 | +0.106% | 1,316 | -5.024% |
| 2026-08-04 | 40.75 | 41.16 | 40.75 | 41.16 | +1.363% | 370 | -4.923% |
| 2026-08-03 | 40.40 | 40.60 | 40.40 | 40.60 | +1.102% | 356 | -3.627% |
| 2026-07-31 | 40.16 | 40.16 | 40.16 | 40.16 | +0.131% | 75 | -2.565% |
| 2026-07-30 | 40.11 | 40.11 | 40.11 | 40.11 | +1.571% | 36 | -2.437% |
| 2026-07-29 | 39.85 | 39.85 | 39.49 | 39.49 | -0.013% | 493 | -0.905% |
| 2026-07-28 | 39.26 | 39.49 | 39.26 | 39.49 | +1.607% | 351 | -0.917% |
| 2026-07-27 | 38.93 | 38.93 | 38.80 | 38.87 | +0.912% | 751 | +0.675% |
| 2026-07-24 | 38.52 | 38.52 | 38.52 | 38.52 | +0.101% | 181 | +1.594% |
| 2026-07-23 | 38.57 | 38.68 | 38.48 | 38.48 | -0.745% | 951 | +1.696% |
| 2026-07-22 | 38.77 | 38.77 | 38.77 | 38.77 | +0.254% | 13 | +0.938% |
| 2026-07-21 | 38.67 | 38.67 | 38.67 | 38.67 | -0.368% | 226 | +1.195% |
| 2026-07-20 | 38.91 | 38.91 | 38.81 | 38.81 | +0.214% | 150 | +0.822% |
| 2026-07-17 | 38.73 | 38.80 | 38.69 | 38.73 | -0.740% | 1,890 | +1.038% |
| 2026-07-16 | 39.02 | 39.02 | 39.02 | 39.02 | +0.117% | 46 | +0.291% |
| 2026-07-15 | 38.86 | 38.97 | 38.86 | 38.97 | +1.283% | 792 | +0.408% |
| 2026-07-14 | 38.54 | 38.54 | 38.48 | 38.48 | -0.136% | 479 | +1.696% |
| 2026-07-13 | 38.91 | 38.91 | 38.53 | 38.53 | -0.829% | 511 | +1.558% |
| 2026-07-10 | 38.85 | 38.85 | 38.85 | 38.85 | +0.837% | 121 | +0.716% |
| 2026-07-09 | 38.53 | 38.53 | 38.53 | 38.53 | +0.108% | 301 | +1.559% |
| 2026-07-08 | 38.45 | 38.50 | 38.45 | 38.49 | -0.393% | 5,178 | +1.669% |
| 2026-07-07 | 38.64 | 38.64 | 38.64 | 38.64 | -0.561% | 256 | +1.270% |
| 2026-07-06 | 38.86 | 38.86 | 38.86 | 38.86 | +0.724% | 131 | +0.702% |
| 2026-07-02 | 38.84 | 38.84 | 38.58 | 38.58 | +1.233% | 851 | +1.431% |
| 2026-07-01 | 38.26 | 38.37 | 38.11 | 38.11 | -0.034% | 19,111 | +2.682% |
| 2026-06-30 | 37.98 | 38.12 | 37.98 | 38.12 | +0.314% | 397 | +2.647% |
| 2026-06-29 | 37.85 | 38.00 | 37.85 | 38.00 | +0.738% | 579 | +2.970% |
| 2026-06-26 | 37.75 | 37.75 | 37.72 | 37.72 | +0.169% | 481 | +3.730% |
| 2026-06-25 | 37.94 | 37.94 | 37.66 | 37.66 | -0.110% | 392 | +3.905% |
| 2026-06-24 | 37.73 | 37.84 | 37.64 | 37.70 | +0.100% | 1,054 | +3.791% |
| 2026-06-23 | 37.76 | 37.76 | 37.67 | 37.67 | -0.686% | 213 | +3.894% |
| 2026-06-22 | 38.06 | 38.06 | 37.93 | 37.93 | -0.761% | 1,085 | +3.182% |
| 2026-06-18 | 38.07 | 38.24 | 38.07 | 38.22 | +0.609% | 361 | +2.397% |
| 2026-06-17 | 38.58 | 38.59 | 37.98 | 37.98 | -1.048% | 538 | +3.021% |
| 2026-06-16 | 38.53 | 38.53 | 38.39 | 38.39 | -0.491% | 108 | +1.941% |
| 2026-06-15 | 38.82 | 38.82 | 38.56 | 38.58 | +0.453% | 830 | +1.441% |
| 2026-06-12 | 38.20 | 38.40 | 38.20 | 38.40 | -0.092% | 795 | +1.900% |
| 2026-06-11 | 37.84 | 38.44 | 37.84 | 38.44 | +1.751% | 284 | +1.806% |
| 2026-06-10 | 38.14 | 38.14 | 37.77 | 37.78 | -0.699% | 1,238 | +3.589% |
| 2026-06-09 | 38.16 | 38.16 | 37.91 | 38.04 | +0.411% | 1,586 | +2.866% |
| 2026-06-08 | 38.05 | 38.05 | 37.89 | 37.89 | +0.072% | 1,080 | +3.289% |
| 2026-06-05 | 38.55 | 38.55 | 37.80 | 37.86 | -2.098% | 1,874 | +3.363% |
| 2026-06-04 | 38.69 | 38.69 | 38.67 | 38.67 | +0.880% | 569 | +1.194% |
| 2026-06-03 | 38.44 | 38.44 | 38.33 | 38.33 | -1.455% | 542 | +2.084% |
| 2026-06-02 | 38.90 | 38.90 | 38.90 | 38.90 | +0.051% | 133 | +0.599% |
| 2026-06-01 | 38.74 | 38.98 | 38.72 | 38.88 | -0.493% | 1,410 | +0.650% |
| 2026-05-29 | 38.99 | 39.09 | 38.99 | 39.07 | +0.375% | 463 | +0.155% |
| 2026-05-28 | 38.85 | 38.93 | 38.85 | 38.93 | +0.250% | 1,528 | +0.531% |
| 2026-05-27 | 39.04 | 39.04 | 38.83 | 38.83 | -0.383% | 295 | +0.782% |
| 2026-05-26 | 38.87 | 38.98 | 38.87 | 38.98 | +0.316% | 1,192 | +0.396% |
| 2026-05-22 | 38.85 | 38.85 | 38.85 | 38.85 | -0.102% | 177 | +0.713% |
| 2026-05-21 | 38.61 | 38.89 | 38.61 | 38.89 | +0.067% | 1,437 | +0.610% |
| 2026-05-20 | 38.38 | 38.87 | 38.38 | 38.87 | +1.458% | 989 | +0.677% |
| 2026-05-19 | 38.30 | 38.31 | 38.26 | 38.31 | +0.140% | 5,554 | +2.146% |
| 2026-05-18 | 38.16 | 38.26 | 38.16 | 38.26 | +0.823% | 917 | +2.288% |
| 2026-05-15 | 38.03 | 38.40 | 37.94 | 37.94 | -1.639% | 1,452 | +3.130% |
| 2026-05-14 | 38.58 | 38.58 | 38.58 | 38.58 | -0.170% | 116 | +1.440% |
| 2026-05-13 | 38.61 | 38.69 | 38.52 | 38.64 | +0.166% | 2,271 | +1.268% |
| 2026-05-12 | 38.38 | 38.58 | 38.38 | 38.58 | -0.365% | 347 | +1.436% |
| 2026-05-11 | 38.93 | 38.93 | 38.72 | 38.72 | -1.118% | 835 | +1.066% |
| 2026-05-08 | 39.10 | 39.16 | 39.09 | 39.16 | -0.027% | 339 | -0.064% |
| 2026-05-07 | 39.53 | 39.53 | 39.17 | 39.17 | -1.361% | 597 | -0.090% |
| 2026-05-06 | 39.45 | 39.71 | 39.45 | 39.71 | +2.470% | 1,006 | -1.450% |
| 2026-05-05 | 38.60 | 38.77 | 38.38 | 38.75 | +1.530% | 3,022 | +0.984% |
| 2026-05-04 | 38.13 | 38.17 | 38.13 | 38.17 | -0.473% | 677 | +2.529% |
| 2026-05-01 | 38.44 | 38.44 | 38.35 | 38.35 | -0.145% | 1,027 | +2.044% |
| 2026-04-30 | 38.32 | 38.40 | 38.32 | 38.40 | +1.147% | 208 | +1.897% |
| 2026-04-29 | 38.00 | 38.00 | 37.97 | 37.97 | -0.662% | 333 | +3.066% |
| 2026-04-28 | 38.28 | 38.28 | 38.20 | 38.22 | -1.224% | 2,498 | +2.383% |
| 2026-04-27 | 38.65 | 38.77 | 38.65 | 38.69 | -0.206% | 9,878 | +1.130% |
| 2026-04-24 | 38.65 | 38.77 | 38.65 | 38.77 | +0.282% | 4,994 | +0.922% |
| 2026-04-23 | 38.97 | 38.97 | 38.67 | 38.67 | -0.924% | 257 | +1.207% |
| 2026-04-22 | 39.01 | 39.03 | 39.01 | 39.03 | -0.319% | 286 | +0.271% |
| 2026-04-21 | 39.75 | 39.75 | 39.13 | 39.15 | -1.917% | 2,814 | -0.049% |
| 2026-04-20 | 39.86 | 39.92 | 39.86 | 39.92 | -0.312% | 221 | -1.964% |
| 2026-04-17 | 40.30 | 40.30 | 40.04 | 40.04 | +1.359% | 727 | -2.270% |
| 2026-04-16 | 39.65 | 39.65 | 39.50 | 39.50 | -0.268% | 708 | -0.942% |
| 2026-04-15 | 39.55 | 39.61 | 39.50 | 39.61 | +0.559% | 884 | -1.207% |
| 2026-04-14 | 39.44 | 39.44 | 39.39 | 39.39 | +1.283% | 2,363 | -0.655% |
| 2026-04-13 | 38.83 | 38.89 | 38.83 | 38.89 | +1.121% | 1,763 | +0.619% |
| 2026-04-10 | 38.67 | 38.67 | 38.46 | 38.46 | -0.588% | 287 | +1.747% |
| 2026-04-09 | 38.47 | 38.75 | 38.47 | 38.69 | +0.138% | 1,765 | +1.149% |
| 2026-04-08 | 38.71 | 38.71 | 38.63 | 38.63 | +3.226% | 1,018 | +1.288% |
| 2026-04-07 | 37.43 | 37.43 | 37.43 | 37.43 | -0.517% | 209 | +4.556% |
| 2026-04-06 | 37.58 | 37.62 | 37.55 | 37.62 | +0.323% | 1,629 | +4.016% |
| 2026-04-02 | 36.96 | 37.50 | 36.96 | 37.50 | -0.148% | 2,350 | +4.352% |
| 2026-04-01 | 37.51 | 37.70 | 37.51 | 37.56 | +1.341% | 630 | +4.198% |
| 2026-03-31 | 36.45 | 37.06 | 36.45 | 37.06 | +3.114% | 4,406 | +5.595% |
| 2026-03-30 | 36.18 | 36.18 | 35.94 | 35.94 | +0.207% | 1,380 | +8.884% |
| 2026-03-27 | 36.24 | 36.24 | 35.86 | 35.86 | -1.333% | 1,400 | +9.109% |
| 2026-03-26 | 36.83 | 36.96 | 36.35 | 36.35 | -1.850% | 4,507 | +7.655% |
| 2026-03-25 | 37.03 | 37.03 | 37.03 | 37.03 | +1.137% | 45 | +5.663% |
| 2026-03-24 | 36.74 | 36.74 | 36.62 | 36.62 | -1.141% | 337 | +6.864% |
| 2026-03-23 | 37.40 | 37.40 | 37.04 | 37.04 | +1.095% | 317 | +5.645% |
| 2026-03-20 | 37.00 | 37.00 | 36.64 | 36.64 | -2.407% | 804 | +6.802% |
| 2026-03-19 | 37.32 | 37.54 | 37.29 | 37.54 | -0.399% | 1,595 | +4.231% |
| 2026-03-18 | 37.69 | 37.69 | 37.69 | 37.69 | -1.861% | 123 | +3.815% |
| 2026-03-17 | 38.52 | 38.52 | 38.41 | 38.41 | +0.235% | 336 | +1.884% |
| 2026-03-16 | 38.36 | 38.36 | 38.32 | 38.32 | +1.586% | 1,538 | +2.123% |
| 2026-03-13 | 38.54 | 38.56 | 37.72 | 37.72 | -1.002% | 13,102 | +3.743% |
| 2026-03-12 | 38.10 | 38.10 | 38.10 | 38.10 | -1.360% | 319 | +2.704% |
| 2026-03-11 | 38.63 | 38.63 | 38.63 | 38.63 | -0.661% | 125 | +1.307% |
| 2026-03-10 | 38.88 | 39.25 | 38.88 | 38.88 | -0.254% | 1,893 | +0.637% |
| 2026-03-09 | 38.37 | 38.98 | 38.35 | 38.98 | +0.752% | 1,124 | +0.382% |
| 2026-03-06 | 38.59 | 38.69 | 38.59 | 38.69 | -0.180% | 1,254 | +1.137% |
| 2026-03-05 | 38.98 | 39.06 | 38.57 | 38.76 | -2.187% | 841 | +0.955% |
| 2026-03-04 | 39.63 | 39.63 | 39.63 | 39.63 | +1.066% | 133 | -1.253% |
| 2026-03-03 | 38.93 | 39.21 | 38.86 | 39.21 | -2.270% | 1,071 | -0.200% |
| 2026-03-02 | 39.95 | 40.12 | 39.95 | 40.12 | -1.044% | 1,188 | -2.466% |
| 2026-02-27 | 40.62 | 40.62 | 40.54 | 40.54 | -0.628% | 366 | -3.484% |
| 2026-02-26 | 40.74 | 40.80 | 40.74 | 40.80 | -0.175% | 1,652 | -4.091% |
| 2026-02-25 | 40.75 | 40.87 | 40.75 | 40.87 | +0.413% | 948 | -4.258% |
| 2026-02-24 | 40.67 | 40.70 | 40.66 | 40.70 | +0.557% | 1,213 | -3.863% |
| 2026-02-23 | 40.83 | 40.83 | 40.48 | 40.48 | -0.968% | 536 | -3.327% |
| 2026-02-20 | 40.47 | 40.87 | 40.47 | 40.87 | +0.603% | 277 | -4.263% |
| 2026-02-19 | 40.74 | 40.74 | 40.49 | 40.63 | -0.030% | 3,078 | -3.685% |
| 2026-02-18 | 40.85 | 40.85 | 40.52 | 40.64 | +0.471% | 5,879 | -3.714% |
| 2026-02-17 | 40.12 | 40.45 | 40.10 | 40.45 | +0.309% | 979 | -3.261% |
| 2026-02-13 | 40.35 | 40.35 | 40.33 | 40.33 | +0.648% | 1,610 | -2.963% |
| 2026-02-12 | 40.08 | 40.12 | 40.07 | 40.07 | -1.333% | 537 | -2.334% |
| 2026-02-11 | 40.75 | 40.75 | 40.61 | 40.61 | -0.771% | 825 | -3.636% |
| 2026-02-10 | 41.08 | 41.08 | 40.92 | 40.92 | +0.256% | 467 | -4.379% |
| 2026-02-09 | 40.75 | 40.82 | 40.75 | 40.82 | +0.753% | 298 | -4.134% |
| 2026-02-06 | 40.02 | 40.51 | 40.02 | 40.51 | +2.279% | 1,075 | -3.413% |
| 2026-02-05 | 39.86 | 39.86 | 39.61 | 39.61 | -0.995% | 1,178 | -1.211% |
| 2026-02-04 | 40.00 | 40.03 | 39.71 | 40.01 | +0.394% | 5,279 | -2.194% |
| 2026-02-03 | 39.98 | 39.98 | 39.85 | 39.85 | -0.808% | 450 | -1.809% |
| 2026-02-02 | 40.24 | 40.24 | 40.08 | 40.18 | +0.079% | 1,583 | -2.602% |
| 2026-01-30 | 40.00 | 40.15 | 40.00 | 40.15 | -1.178% | 587 | -2.525% |
| 2026-01-29 | 40.47 | 40.62 | 40.47 | 40.62 | +0.555% | 2,045 | -3.673% |
| 2026-01-28 | 40.69 | 40.69 | 40.40 | 40.40 | -1.388% | 2,699 | -3.139% |
| 2026-01-27 | 40.81 | 40.97 | 40.79 | 40.97 | +0.858% | 662 | -4.483% |
| 2026-01-26 | 40.71 | 40.72 | 40.62 | 40.62 | -0.076% | 2,643 | -3.663% |
| 2026-01-23 | 40.50 | 40.65 | 40.41 | 40.65 | -0.097% | 3,225 | -3.736% |
| 2026-01-22 | 40.69 | 40.69 | 40.69 | 40.69 | +0.592% | 416 | -3.829% |
| 2026-01-21 | 40.28 | 40.47 | 40.28 | 40.45 | +1.068% | 690 | -3.259% |
| 2026-01-20 | 40.19 | 40.32 | 40.02 | 40.02 | -1.062% | 1,226 | -2.226% |
| 2026-01-16 | 40.48 | 40.53 | 40.45 | 40.45 | -0.275% | 1,335 | -3.264% |
| 2026-01-15 | 40.65 | 40.66 | 40.54 | 40.56 | +0.010% | 3,280 | -3.530% |
| 2026-01-14 | 40.55 | 40.56 | 40.45 | 40.56 | -0.297% | 1,603 | -3.521% |
| 2026-01-13 | 40.85 | 40.85 | 40.68 | 40.68 | -0.819% | 990 | -3.807% |
| 2026-01-12 | 40.83 | 41.02 | 40.72 | 41.02 | +0.867% | 350 | -4.595% |
| 2026-01-09 | 40.56 | 40.72 | 40.54 | 40.66 | +0.786% | 2,238 | -3.767% |
| 2026-01-08 | 40.18 | 40.35 | 40.18 | 40.35 | +0.316% | 743 | -3.011% |
| 2026-01-07 | 40.40 | 40.40 | 40.22 | 40.22 | +0.052% | 1,845 | -2.705% |
| 2026-01-06 | 40.08 | 40.20 | 40.08 | 40.20 | +0.759% | 274 | -2.654% |
| 2026-01-05 | 39.51 | 39.91 | 39.51 | 39.90 | +1.713% | 1,047 | -1.915% |
| 2026-01-02 | 39.15 | 39.24 | 39.12 | 39.22 | +1.176% | 5,229 | -0.235% |
| 2025-12-31 | 38.93 | 38.93 | 38.77 | 38.77 | -0.419% | 1,198 | +0.939% |
| 2025-12-30 | 38.91 | 38.97 | 38.91 | 38.93 | +0.455% | 1,283 | +0.516% |
| 2025-12-29 | 38.79 | 38.90 | 38.73 | 38.76 | -0.791% | 3,424 | +0.973% |
| 2025-12-26 | 39.10 | 39.10 | 39.02 | 39.06 | +0.461% | 26,633 | +0.174% |
| 2025-12-24 | 38.84 | 38.92 | 38.84 | 38.88 | +0.228% | 3,825 | +0.635% |
| 2025-12-23 | 38.74 | 38.80 | 38.70 | 38.80 | +0.093% | 4,560 | +0.865% |
| 2025-12-22 | 38.62 | 38.78 | 38.62 | 38.76 | -14.701% | 1,231 | +0.959% |
| 2025-12-19 | 45.44 | 45.44 | 45.44 | 45.44 | +0.485% | 428 | -13.882% |
| 2025-12-18 | 45.19 | 45.35 | 45.16 | 45.22 | +0.364% | 2,689 | -13.465% |
| 2025-12-17 | 45.27 | 45.27 | 45.06 | 45.06 | -0.438% | 2,629 | -13.150% |
| 2025-12-16 | 45.14 | 45.26 | 45.13 | 45.26 | -0.172% | 639 | -13.530% |
| 2025-12-15 | 45.27 | 45.41 | 45.27 | 45.33 | -0.266% | 671 | -13.679% |
| 2025-12-12 | 45.73 | 45.73 | 45.45 | 45.45 | -0.379% | 625 | -13.908% |
| 2025-12-11 | 45.68 | 45.68 | 45.63 | 45.63 | +0.113% | 1,031 | -14.235% |
| 2025-12-10 | 45.58 | 45.58 | 45.58 | 45.58 | +1.250% | 328 | -14.138% |
| 2025-12-09 | 45.07 | 45.07 | 45.01 | 45.01 | -0.259% | 145 | -13.065% |
| 2025-12-08 | 45.31 | 45.31 | 45.13 | 45.13 | -0.412% | 499 | -13.289% |
| 2025-12-05 | 45.32 | 45.32 | 45.32 | 45.32 | +0.371% | 518 | -13.647% |
| 2025-12-04 | 45.15 | 45.15 | 45.15 | 45.15 | +0.510% | 50 | -13.327% |
| 2025-12-03 | 44.92 | 44.92 | 44.92 | 44.92 | +0.657% | 124 | -12.885% |
| 2025-12-02 | 44.46 | 44.63 | 44.46 | 44.63 | +0.244% | 403 | -12.313% |
| 2025-12-01 | 44.55 | 44.63 | 44.52 | 44.52 | -0.166% | 637 | -12.099% |
| 2025-11-28 | 44.59 | 44.59 | 44.59 | 44.59 | +0.218% | 115 | -12.245% |
| 2025-11-26 | 44.56 | 44.57 | 44.50 | 44.50 | +0.390% | 772 | -12.053% |
| 2025-11-25 | 44.00 | 44.32 | 44.00 | 44.32 | +1.153% | 644 | -11.710% |
| 2025-11-24 | 43.82 | 43.82 | 43.73 | 43.82 | +0.217% | 4,878 | -10.692% |
| 2025-11-21 | 43.33 | 43.89 | 43.33 | 43.72 | +1.403% | 724 | -10.499% |
| 2025-11-20 | 43.86 | 43.86 | 43.12 | 43.12 | -1.258% | 539 | -9.243% |
| 2025-11-19 | 43.84 | 43.84 | 43.58 | 43.67 | -0.885% | 3,822 | -10.385% |
| 2025-11-18 | 44.08 | 44.17 | 43.80 | 44.06 | -0.154% | 4,135 | -11.178% |
| 2025-11-17 | 44.48 | 44.48 | 44.12 | 44.12 | -1.188% | 240 | -11.315% |
| 2025-11-14 | 44.60 | 44.85 | 44.60 | 44.66 | -0.495% | 263 | -12.369% |
| 2025-11-13 | 44.88 | 44.88 | 44.88 | 44.88 | -1.409% | 112 | -12.803% |
| 2025-11-12 | 45.53 | 45.56 | 45.52 | 45.52 | -0.026% | 327 | -14.032% |
| 2025-11-11 | 45.35 | 45.53 | 45.35 | 45.53 | +1.018% | 2,193 | -14.054% |
| 2025-11-10 | 45.03 | 45.07 | 44.98 | 45.07 | +1.159% | 317 | -13.179% |
| 2025-11-07 | 44.30 | 44.56 | 44.30 | 44.56 | +0.197% | 705 | -12.173% |
| 2025-11-06 | 44.70 | 44.70 | 44.47 | 44.47 | -1.739% | 818 | -11.999% |
| 2025-11-05 | 44.73 | 45.26 | 44.73 | 45.26 | +1.166% | 905 | -13.530% |
| 2025-11-04 | 44.81 | 44.81 | 44.73 | 44.73 | -1.024% | 628 | -12.521% |
| 2025-11-03 | 45.23 | 45.23 | 45.20 | 45.20 | -0.006% | 1,121 | -13.417% |
| 2025-10-31 | 45.14 | 45.20 | 45.14 | 45.20 | +0.117% | 223 | -13.422% |
| 2025-10-30 | 45.29 | 45.30 | 45.15 | 45.15 | -0.560% | 2,029 | -13.321% |
| 2025-10-29 | 45.52 | 45.52 | 45.40 | 45.40 | -0.389% | 583 | -13.806% |
| 2025-10-28 | 45.62 | 45.62 | 45.58 | 45.58 | -0.669% | 339 | -14.141% |
| 2025-10-27 | 45.88 | 45.88 | 45.88 | 45.88 | +0.624% | 155 | -14.716% |
| 2025-10-24 | 45.60 | 45.60 | 45.60 | 45.60 | +0.077% | 160 | -14.183% |
| 2025-10-23 | 45.56 | 45.56 | 45.56 | 45.56 | +0.613% | 19 | -14.118% |
| 2025-10-22 | 45.51 | 45.51 | 45.29 | 45.29 | -0.345% | 2,348 | -13.591% |
| 2025-10-21 | 45.26 | 45.44 | 45.26 | 45.44 | -0.134% | 634 | -13.889% |
| 2025-10-20 | 45.41 | 45.51 | 45.41 | 45.51 | +1.134% | 719 | -14.005% |
| 2025-10-17 | 44.72 | 44.99 | 44.72 | 44.99 | +0.399% | 2,580 | -13.030% |
| 2025-10-16 | 45.08 | 45.08 | 44.82 | 44.82 | +0.129% | 2,107 | -12.682% |
| 2025-10-15 | 44.78 | 44.78 | 44.76 | 44.76 | +0.201% | 310 | -12.569% |
| 2025-10-14 | 44.34 | 44.81 | 44.34 | 44.67 | -0.096% | 1,248 | -12.394% |
| 2025-10-13 | 44.54 | 44.71 | 44.54 | 44.71 | +1.273% | 643 | -12.478% |
| 2025-10-10 | 45.11 | 45.13 | 44.15 | 44.15 | -1.956% | 1,144 | -11.364% |
| 2025-10-09 | 45.29 | 45.29 | 45.03 | 45.03 | -1.198% | 2,907 | -13.098% |
| 2025-10-08 | 45.50 | 45.58 | 45.50 | 45.58 | +0.516% | 351 | -14.139% |
| 2025-10-07 | 45.53 | 45.53 | 45.34 | 45.34 | -1.081% | 342 | -13.695% |
| 2025-10-06 | 45.84 | 45.84 | 45.84 | 45.84 | +0.335% | 100 | -14.628% |
| 2025-10-03 | 45.63 | 45.68 | 45.63 | 45.68 | +0.449% | 451 | -14.342% |
| 2025-10-02 | 45.59 | 45.59 | 45.48 | 45.48 | +0.321% | 148 | -13.958% |
| 2025-10-01 | 45.18 | 45.33 | 45.18 | 45.33 | +0.754% | 2,065 | -13.681% |
| 2025-09-30 | 44.91 | 45.00 | 44.91 | 45.00 | +0.163% | 264 | -13.031% |
| 2025-09-29 | 44.98 | 44.98 | 44.92 | 44.92 | +0.843% | 365 | -12.890% |
| 2025-09-26 | 44.55 | 44.55 | 44.55 | 44.55 | +0.210% | 456 | -12.155% |
| 2025-09-25 | 44.45 | 44.45 | 44.45 | 44.45 | -0.905% | 13 | -11.970% |
| 2025-09-24 | 44.86 | 44.86 | 44.86 | 44.86 | -0.199% | 9 | -12.767% |
| 2025-09-23 | 44.95 | 44.95 | 44.95 | 44.95 | -0.514% | 62 | -12.941% |
| 2025-09-22 | 45.17 | 45.18 | 45.11 | 45.18 | +0.149% | 631 | -13.388% |
| 2025-09-19 | 45.14 | 45.14 | 45.10 | 45.11 | -0.614% | 2,158 | -13.260% |
| 2025-09-18 | 45.42 | 45.61 | 45.39 | 45.39 | +0.005% | 1,712 | -13.792% |
| 2025-09-17 | 45.43 | 45.43 | 45.39 | 45.39 | +0.135% | 1,278 | -13.788% |
| 2025-09-16 | 45.33 | 45.33 | 45.33 | 45.33 | +0.302% | 81 | -13.672% |
| 2025-09-15 | 45.19 | 45.19 | 45.19 | 45.19 | +0.422% | 124 | -13.412% |
| 2025-09-12 | 45.20 | 45.20 | 45.00 | 45.00 | -0.742% | 529 | -13.047% |
| 2025-09-11 | 45.31 | 45.34 | 45.31 | 45.34 | +1.366% | 841 | -13.692% |
| 2025-09-10 | 44.96 | 45.20 | 44.73 | 44.73 | +0.186% | 1,802 | -12.513% |
| 2025-09-09 | 44.65 | 44.65 | 44.65 | 44.65 | -0.140% | 25 | -12.351% |
| 2025-09-08 | 44.68 | 44.71 | 44.68 | 44.71 | +0.999% | 611 | -12.474% |
| 2025-09-05 | 44.27 | 44.27 | 44.27 | 44.27 | +1.032% | 65 | -11.599% |
| 2025-09-04 | 43.58 | 43.81 | 43.58 | 43.81 | +0.397% | 344 | -10.687% |
| 2025-09-03 | 43.64 | 43.64 | 43.64 | 43.64 | +0.441% | 129 | -10.332% |
| 2025-09-02 | 43.18 | 43.45 | 43.18 | 43.45 | -0.971% | 1,538 | -9.936% |
| 2025-08-29 | 44.05 | 44.05 | 43.83 | 43.88 | -0.162% | 913 | -10.811% |
| 2025-08-28 | 43.95 | 43.95 | 43.95 | 43.95 | -0.007% | 17 | -10.956% |
| 2025-08-27 | 43.78 | 43.95 | 43.78 | 43.95 | -0.377% | 660 | -10.962% |
| 2025-08-26 | 44.12 | 44.12 | 44.12 | 44.12 | -0.060% | 25 | -11.298% |
| 2025-08-25 | 44.30 | 44.30 | 44.14 | 44.14 | -0.498% | 533 | -11.351% |
| 2025-08-22 | 44.36 | 44.36 | 44.36 | 44.36 | +1.897% | 109 | -11.793% |
| 2025-08-21 | 43.58 | 43.58 | 43.54 | 43.54 | -0.130% | 189 | -10.120% |
| 2025-08-20 | 43.59 | 43.59 | 43.59 | 43.59 | +0.077% | 145 | -10.237% |
| 2025-08-19 | 43.67 | 43.67 | 43.56 | 43.56 | -0.455% | 509 | -10.168% |
| 2025-08-18 | 43.66 | 43.76 | 43.66 | 43.76 | +0.317% | 676 | -10.576% |
| 2025-08-15 | 43.69 | 43.69 | 43.62 | 43.62 | -0.134% | 1,250 | -10.292% |
| 2025-08-14 | 43.55 | 43.68 | 43.53 | 43.68 | -0.460% | 775 | -10.412% |
| 2025-08-13 | 43.72 | 43.88 | 43.72 | 43.88 | +1.026% | 297 | -10.824% |
| 2025-08-12 | 43.23 | 43.44 | 43.21 | 43.44 | +1.368% | 895 | -9.909% |
| 2025-08-11 | 43.09 | 43.09 | 42.85 | 42.85 | -0.984% | 522 | -8.677% |
| 2025-08-08 | 43.21 | 43.28 | 43.21 | 43.28 | +0.579% | 717 | -9.576% |
| 2025-08-07 | 43.03 | 43.03 | 43.03 | 43.03 | -0.096% | 535 | -9.052% |
| 2025-08-06 | 43.00 | 43.07 | 43.00 | 43.07 | +0.462% | 731 | -9.139% |
| 2025-08-05 | 42.92 | 43.02 | 42.87 | 42.87 | -0.355% | 2,512 | -8.719% |
| 2025-08-04 | 42.94 | 43.02 | 42.94 | 43.02 | +1.306% | 540 | -9.043% |
| 2025-08-01 | 42.53 | 42.53 | 42.47 | 42.47 | -0.813% | 635 | -7.855% |
| 2025-07-31 | 43.14 | 43.14 | 42.82 | 42.82 | -0.239% | 469 | -8.604% |
| 2025-07-30 | 43.23 | 43.27 | 42.92 | 42.92 | -0.852% | 8,540 | -8.822% |
| 2025-07-29 | 43.36 | 43.36 | 43.29 | 43.29 | -0.237% | 197 | -9.599% |
| 2025-07-28 | 43.66 | 43.66 | 43.39 | 43.39 | -1.171% | 385 | -9.813% |
| 2025-07-25 | 43.90 | 43.90 | 43.90 | 43.90 | -0.198% | 13 | -10.869% |
| 2025-07-24 | 44.03 | 44.04 | 43.95 | 43.99 | +0.020% | 1,778 | -11.045% |
| 2025-07-23 | 43.70 | 43.99 | 43.70 | 43.98 | +1.763% | 756 | -11.028% |
| 2025-07-22 | 43.08 | 43.22 | 43.04 | 43.22 | +0.688% | 747 | -9.460% |
| 2025-07-21 | 43.13 | 43.13 | 42.92 | 42.92 | +0.076% | 436 | -8.836% |
| 2025-07-18 | 43.02 | 43.02 | 42.86 | 42.89 | +0.018% | 1,146 | -8.767% |
| 2025-07-17 | 42.88 | 42.88 | 42.88 | 42.88 | +0.657% | 293 | -8.750% |
| 2025-07-16 | 42.34 | 42.60 | 42.34 | 42.60 | +0.634% | 1,610 | -8.151% |
| 2025-07-15 | 42.50 | 42.50 | 42.33 | 42.34 | -0.706% | 10,890 | -7.568% |
| 2025-07-14 | 42.63 | 42.64 | 42.54 | 42.64 | +0.162% | 2,412 | -8.221% |
| 2025-07-11 | 42.57 | 42.57 | 42.57 | 42.57 | -0.898% | 5 | -8.072% |
| 2025-07-10 | 42.99 | 43.00 | 42.95 | 42.95 | +0.312% | 849 | -8.898% |
| 2025-07-09 | 42.82 | 42.82 | 42.82 | 42.82 | +0.316% | 189 | -8.614% |
| 2025-07-08 | 42.69 | 42.69 | 42.69 | 42.69 | +0.567% | 62 | -8.325% |
| 2025-07-07 | 42.53 | 42.53 | 42.45 | 42.45 | -0.782% | 1,071 | -7.806% |
| 2025-07-03 | 42.75 | 42.95 | 42.73 | 42.78 | +0.207% | 4,306 | -8.527% |
| 2025-07-02 | 42.37 | 42.69 | 42.37 | 42.69 | +0.398% | 1,570 | -8.338% |
| 2025-07-01 | 42.52 | 42.52 | 42.52 | 42.52 | +0.159% | 131 | -7.973% |
| 2025-06-30 | 42.30 | 42.45 | 42.30 | 42.45 | +0.330% | 805 | -7.827% |
| 2025-06-27 | 42.32 | 42.32 | 42.32 | 42.32 | +0.167% | 237 | -7.523% |
| 2025-06-26 | 42.26 | 42.26 | 42.19 | 42.24 | +1.022% | 348 | -7.368% |
| 2025-06-25 | 41.78 | 41.82 | 41.74 | 41.82 | -0.359% | 431 | -6.421% |
| 2025-06-24 | 41.93 | 41.97 | 41.93 | 41.97 | +0.995% | 318 | -6.757% |
| 2025-06-23 | 41.55 | 41.55 | 41.55 | 41.55 | +0.868% | 34 | -5.829% |
| 2025-06-20 | 41.29 | 41.29 | 41.20 | 41.20 | -0.378% | 218 | -5.012% |
| 2025-06-18 | 41.35 | 41.35 | 41.35 | 41.35 | -0.047% | 60 | -5.372% |
| 2025-06-17 | 41.50 | 41.50 | 41.37 | 41.37 | -1.087% | 498 | -5.416% |
| 2025-06-16 | 41.88 | 41.88 | 41.80 | 41.83 | +0.425% | 797 | -6.444% |
| 2025-06-13 | 41.87 | 41.87 | 41.59 | 41.65 | -1.091% | 944 | -6.047% |
| 2025-06-12 | 42.07 | 42.11 | 42.04 | 42.11 | +0.443% | 735 | -7.072% |
| 2025-06-11 | 42.09 | 42.11 | 41.92 | 41.92 | +0.076% | 7,220 | -6.660% |
| 2025-06-10 | 41.89 | 41.89 | 41.89 | 41.89 | +0.028% | 12 | -6.589% |
| 2025-06-09 | 41.88 | 41.88 | 41.88 | 41.88 | +0.452% | 105 | -6.563% |
| 2025-06-06 | 41.69 | 41.69 | 41.69 | 41.69 | +0.152% | 173 | -6.141% |
| 2025-06-05 | 41.63 | 41.63 | 41.63 | 41.63 | +0.066% | 84 | -5.998% |
| 2025-06-04 | 41.56 | 41.64 | 41.56 | 41.60 | +0.653% | 902 | -5.936% |
| 2025-06-03 | 41.33 | 41.33 | 41.33 | 41.33 | -0.013% | 3 | -5.322% |
| 2025-06-02 | 41.17 | 41.34 | 41.17 | 41.34 | +0.352% | 303 | -5.334% |
| 2025-05-30 | 40.99 | 41.19 | 40.99 | 41.19 | -0.237% | 236 | -5.001% |
| 2025-05-29 | 41.31 | 41.31 | 41.29 | 41.29 | +0.759% | 266 | -5.226% |
| 2025-05-28 | 41.15 | 41.15 | 40.98 | 40.98 | -0.460% | 172 | -4.506% |
| 2025-05-27 | 41.04 | 41.17 | 41.04 | 41.17 | +1.726% | 695 | -4.945% |
| 2025-05-23 | 40.34 | 40.55 | 40.30 | 40.47 | -0.156% | 3,792 | -3.304% |
| 2025-05-22 | 40.51 | 40.55 | 40.51 | 40.53 | -0.024% | 739 | -3.455% |
| 2025-05-21 | 40.94 | 40.96 | 40.54 | 40.54 | -1.277% | 544 | -3.479% |
| 2025-05-20 | 41.01 | 41.07 | 41.01 | 41.07 | +0.420% | 350 | -4.712% |
| 2025-05-19 | 40.60 | 40.90 | 40.60 | 40.90 | +0.382% | 1,076 | -4.312% |
| 2025-05-16 | 40.74 | 40.74 | 40.74 | 40.74 | +0.482% | 147 | -3.947% |
| 2025-05-15 | 40.55 | 40.55 | 40.54 | 40.54 | +0.624% | 702 | -3.484% |
| 2025-05-14 | 40.29 | 40.29 | 40.29 | 40.29 | -0.646% | 53 | -2.882% |
| 2025-05-13 | 40.55 | 40.55 | 40.55 | 40.55 | +0.086% | 378 | -3.509% |
| 2025-05-12 | 40.52 | 40.52 | 40.52 | 40.52 | +1.936% | 435 | -3.425% |
| 2025-05-09 | 39.87 | 39.87 | 39.75 | 39.75 | -0.185% | 1,141 | -1.555% |
| 2025-05-08 | 39.58 | 39.82 | 39.58 | 39.82 | +0.846% | 1,941 | -1.737% |
| 2025-05-07 | 39.45 | 39.49 | 39.45 | 39.49 | -0.340% | 124 | -0.906% |
| 2025-05-06 | 39.72 | 39.72 | 39.62 | 39.62 | -0.643% | 450 | -1.243% |
| 2025-05-05 | 39.92 | 39.92 | 39.88 | 39.88 | +0.249% | 288 | -1.878% |
| 2025-05-02 | 39.79 | 39.81 | 39.78 | 39.78 | +1.994% | 2,477 | -1.634% |
| 2025-05-01 | 39.00 | 39.00 | 39.00 | 39.00 | -0.066% | 28 | +0.327% |
| 2025-04-30 | 38.62 | 39.03 | 38.62 | 39.03 | +0.386% | 707 | +0.261% |
| 2025-04-29 | 38.73 | 38.88 | 38.73 | 38.88 | +0.714% | 470 | +0.648% |
| 2025-04-28 | 38.60 | 38.60 | 38.60 | 38.60 | +0.223% | 27 | +1.367% |
| 2025-04-25 | 38.34 | 38.52 | 38.34 | 38.52 | +0.065% | 274 | +1.593% |
| 2025-04-24 | 38.23 | 38.49 | 38.23 | 38.49 | +1.519% | 1,230 | +1.658% |
| 2025-04-23 | 38.35 | 38.35 | 37.92 | 37.92 | +0.775% | 1,765 | +3.203% |
| 2025-04-22 | 37.54 | 37.63 | 37.54 | 37.63 | +1.822% | 272 | +4.003% |
| 2025-04-21 | 36.70 | 36.95 | 36.70 | 36.95 | -0.874% | 602 | +5.898% |
| 2025-04-17 | 37.26 | 37.28 | 37.26 | 37.28 | +0.469% | 413 | +4.972% |
| 2025-04-16 | 37.16 | 37.16 | 37.10 | 37.10 | -1.028% | 564 | +5.464% |
| 2025-04-15 | 37.65 | 37.65 | 37.48 | 37.49 | +0.086% | 692 | +4.380% |
| 2025-04-14 | 37.15 | 37.46 | 37.15 | 37.46 | 0.000% | 861 | +4.469% |