MVAL
VanEck Morningstar Wide Moat Value ETF
stockBATSETF
At CloseOct 2, 2026
36.30USD-0.047%(-0.02)663
After-hoursOct 2, 2026 4:10:30 PM EDT
36.30USD0.000%(0.00)
MVAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.31 | 36.31 | 36.30 | 36.30 | -0.047% | 663 | 0.000% |
| 2026-10-01 | 36.35 | 36.41 | 36.32 | 36.32 | -0.804% | 1,028 | -0.047% |
| 2026-09-30 | 36.61 | 36.61 | 36.61 | 36.61 | -0.830% | 22 | -0.850% |
| 2026-09-29 | 36.92 | 36.92 | 36.92 | 36.92 | -0.209% | 83 | -1.673% |
| 2026-09-28 | 37.00 | 37.00 | 37.00 | 37.00 | -0.324% | 19 | -1.878% |
| 2026-09-25 | 37.12 | 37.12 | 37.12 | 37.12 | +0.563% | 22 | -2.196% |
| 2026-09-24 | 36.95 | 36.95 | 36.88 | 36.91 | -0.758% | 1,550 | -1.646% |
| 2026-09-23 | 37.19 | 37.19 | 37.19 | 37.19 | -0.829% | 616 | -2.392% |
| 2026-09-22 | 37.50 | 37.50 | 37.50 | 37.50 | +0.405% | 26 | -3.201% |
| 2026-09-21 | 37.35 | 37.35 | 37.35 | 37.35 | +0.685% | 16 | -2.809% |
| 2026-09-18 | 37.10 | 37.10 | 37.10 | 37.10 | -0.796% | 540 | -2.143% |
| 2026-09-17 | 37.40 | 37.40 | 37.40 | 37.40 | +0.146% | 16 | -2.922% |
| 2026-09-16 | 37.34 | 37.34 | 37.34 | 37.34 | -0.785% | 65 | -2.780% |
| 2026-09-15 | 37.72 | 37.72 | 37.64 | 37.64 | -0.490% | 428 | -3.543% |
| 2026-09-14 | 37.74 | 37.82 | 37.72 | 37.82 | +0.958% | 1,062 | -4.015% |
| 2026-09-11 | 37.46 | 37.46 | 37.46 | 37.46 | +0.178% | 61 | -3.096% |
| 2026-09-10 | 37.43 | 37.43 | 37.40 | 37.40 | -0.671% | 259 | -2.924% |
| 2026-09-09 | 37.95 | 37.95 | 37.65 | 37.65 | -1.095% | 555 | -3.575% |
| 2026-09-08 | 38.07 | 38.07 | 38.07 | 38.07 | -1.756% | 114 | -4.631% |
| 2026-09-04 | 38.85 | 38.85 | 38.75 | 38.75 | -0.870% | 235 | -6.306% |
| 2026-09-03 | 38.80 | 39.09 | 38.78 | 39.09 | +0.010% | 693 | -7.121% |
| 2026-09-02 | 39.20 | 39.20 | 39.08 | 39.08 | +0.721% | 351 | -7.111% |
| 2026-09-01 | 38.80 | 38.80 | 38.80 | 38.80 | -1.116% | 108 | -6.441% |
| 2026-08-31 | 39.24 | 39.24 | 39.24 | 39.24 | -1.011% | 34 | -7.485% |
| 2026-08-28 | 39.62 | 39.64 | 39.62 | 39.64 | +0.216% | 338 | -8.420% |
| 2026-08-27 | 39.56 | 39.56 | 39.56 | 39.56 | -0.797% | 36 | -8.223% |
| 2026-08-26 | 39.87 | 39.87 | 39.87 | 39.87 | -0.233% | 51 | -8.955% |
| 2026-08-25 | 39.97 | 39.97 | 39.97 | 39.97 | -0.572% | 31 | -9.166% |
| 2026-08-24 | 40.20 | 40.20 | 40.20 | 40.20 | +0.582% | 50 | -9.686% |
| 2026-08-21 | 39.96 | 39.96 | 39.96 | 39.96 | +0.781% | 35 | -9.161% |
| 2026-08-20 | 39.76 | 39.76 | 39.65 | 39.65 | -0.567% | 123 | -8.452% |
| 2026-08-19 | 39.88 | 39.88 | 39.88 | 39.88 | +2.172% | 29 | -8.971% |
| 2026-08-18 | 39.23 | 39.23 | 39.03 | 39.03 | +0.369% | 170 | -6.994% |
| 2026-08-17 | 38.89 | 38.89 | 38.89 | 38.89 | -1.582% | 102 | -6.650% |
| 2026-08-14 | 39.51 | 39.51 | 39.51 | 39.51 | -0.275% | 16 | -8.127% |
| 2026-08-13 | 39.50 | 39.67 | 39.50 | 39.62 | +0.816% | 273 | -8.380% |
| 2026-08-12 | 39.30 | 39.30 | 39.30 | 39.30 | -0.222% | 233 | -7.632% |
| 2026-08-11 | 39.39 | 39.39 | 39.39 | 39.39 | +0.133% | 36 | -7.837% |
| 2026-08-10 | 39.34 | 39.34 | 39.34 | 39.34 | +0.014% | 65 | -7.715% |
| 2026-08-07 | 39.15 | 39.33 | 39.15 | 39.33 | +1.123% | 865 | -7.701% |
| 2026-08-06 | 38.86 | 38.90 | 38.86 | 38.90 | -0.467% | 140 | -6.665% |
| 2026-08-05 | 39.08 | 39.08 | 39.08 | 39.08 | +0.347% | 207 | -7.101% |
| 2026-08-04 | 38.94 | 38.94 | 38.94 | 38.94 | +1.192% | 46 | -6.778% |
| 2026-08-03 | 38.66 | 38.66 | 38.48 | 38.48 | +1.131% | 372 | -5.667% |
| 2026-07-31 | 38.05 | 38.05 | 38.05 | 38.05 | -0.390% | 13 | -4.600% |
| 2026-07-30 | 38.20 | 38.20 | 38.20 | 38.20 | +0.014% | 216 | -4.972% |
| 2026-07-29 | 38.44 | 38.44 | 38.20 | 38.20 | -0.326% | 1,100 | -4.959% |
| 2026-07-28 | 38.32 | 38.32 | 38.32 | 38.32 | +1.804% | 100 | -5.269% |
| 2026-07-27 | 37.64 | 37.64 | 37.64 | 37.64 | +1.396% | 65 | -3.560% |
| 2026-07-24 | 37.12 | 37.12 | 37.12 | 37.12 | +0.791% | 59 | -2.213% |
| 2026-07-23 | 36.83 | 36.83 | 36.83 | 36.83 | +0.020% | 40 | -1.440% |
| 2026-07-22 | 36.83 | 36.83 | 36.83 | 36.83 | -0.087% | 26 | -1.420% |
| 2026-07-21 | 36.86 | 36.86 | 36.86 | 36.86 | -1.057% | 76 | -1.506% |
| 2026-07-20 | 37.42 | 37.42 | 37.25 | 37.25 | -0.145% | 188 | -2.546% |
| 2026-07-17 | 37.72 | 37.72 | 37.31 | 37.31 | -1.502% | 542 | -2.688% |
| 2026-07-16 | 37.87 | 37.87 | 37.87 | 37.87 | +2.101% | 123 | -4.149% |
| 2026-07-15 | 37.09 | 37.09 | 37.09 | 37.09 | +0.334% | 61 | -2.135% |
| 2026-07-14 | 36.97 | 36.97 | 36.97 | 36.97 | -1.078% | 34 | -1.808% |
| 2026-07-13 | 37.37 | 37.37 | 37.37 | 37.37 | +0.062% | 35 | -2.866% |
| 2026-07-10 | 37.33 | 37.35 | 37.33 | 37.35 | +1.495% | 257 | -2.806% |
| 2026-07-09 | 36.75 | 36.80 | 36.69 | 36.80 | +0.313% | 1,022 | -1.352% |
| 2026-07-08 | 36.76 | 36.76 | 36.69 | 36.69 | -1.582% | 1,096 | -1.043% |
| 2026-07-07 | 37.27 | 37.28 | 37.25 | 37.28 | +0.365% | 681 | -2.609% |
| 2026-07-06 | 37.19 | 37.19 | 37.14 | 37.14 | -0.714% | 231 | -2.253% |
| 2026-07-02 | 37.27 | 37.41 | 37.27 | 37.41 | +1.381% | 1,820 | -2.951% |
| 2026-07-01 | 36.97 | 37.13 | 36.90 | 36.90 | +0.965% | 920 | -1.610% |
| 2026-06-30 | 36.54 | 36.55 | 36.49 | 36.54 | -0.896% | 1,803 | -0.661% |
| 2026-06-29 | 36.88 | 36.88 | 36.75 | 36.87 | -0.314% | 693 | -1.551% |
| 2026-06-26 | 36.99 | 36.99 | 36.91 | 36.99 | +1.076% | 1,113 | -1.860% |
| 2026-06-25 | 36.69 | 36.72 | 36.60 | 36.60 | +0.434% | 712 | -0.804% |
| 2026-06-24 | 36.52 | 36.52 | 36.44 | 36.44 | +1.419% | 2,128 | -0.373% |
| 2026-06-23 | 35.94 | 35.94 | 35.92 | 35.93 | +0.415% | 6,828 | +1.040% |
| 2026-06-22 | 35.78 | 35.78 | 35.78 | 35.78 | -0.889% | 54 | +1.460% |
| 2026-06-18 | 36.18 | 36.19 | 36.10 | 36.10 | +0.773% | 3,591 | +0.557% |
| 2026-06-17 | 36.63 | 36.63 | 35.82 | 35.82 | -2.293% | 1,489 | +1.335% |
| 2026-06-16 | 36.67 | 36.67 | 36.67 | 36.67 | -0.145% | 201 | -0.988% |
| 2026-06-15 | 36.72 | 36.72 | 36.72 | 36.72 | +0.516% | 107 | -1.132% |
| 2026-06-12 | 36.53 | 36.53 | 36.53 | 36.53 | +0.375% | 27 | -0.621% |
| 2026-06-11 | 36.09 | 36.41 | 35.96 | 36.39 | +1.249% | 1,147 | -0.248% |
| 2026-06-10 | 36.20 | 36.20 | 35.94 | 35.94 | -0.873% | 1,228 | +0.997% |
| 2026-06-09 | 35.95 | 36.26 | 35.95 | 36.26 | +1.316% | 2,047 | +0.115% |
| 2026-06-08 | 35.92 | 35.92 | 35.79 | 35.79 | -0.172% | 363 | +1.433% |
| 2026-06-05 | 36.05 | 36.05 | 35.84 | 35.85 | +0.089% | 875 | +1.258% |
| 2026-06-04 | 35.82 | 35.82 | 35.82 | 35.82 | +1.146% | 721 | +1.348% |
| 2026-06-03 | 35.53 | 35.54 | 35.41 | 35.41 | -0.543% | 452 | +2.510% |
| 2026-06-02 | 35.61 | 35.61 | 35.61 | 35.61 | -0.433% | 136 | +1.953% |
| 2026-06-01 | 35.82 | 35.82 | 35.76 | 35.76 | -0.798% | 461 | +1.511% |
| 2026-05-29 | 36.08 | 36.18 | 36.05 | 36.05 | -0.576% | 1,597 | +0.701% |
| 2026-05-28 | 36.05 | 36.26 | 36.05 | 36.26 | +0.872% | 277 | +0.121% |
| 2026-05-27 | 36.27 | 36.27 | 35.95 | 35.95 | +0.307% | 254 | +0.994% |
| 2026-05-26 | 35.82 | 35.84 | 35.82 | 35.84 | -0.233% | 311 | +1.304% |
| 2026-05-22 | 35.96 | 35.96 | 35.92 | 35.92 | +1.258% | 156 | +1.068% |
| 2026-05-21 | 35.17 | 35.47 | 35.17 | 35.47 | +0.147% | 1,241 | +2.339% |
| 2026-05-20 | 35.42 | 35.42 | 35.42 | 35.42 | +1.373% | 58 | +2.490% |
| 2026-05-19 | 34.94 | 34.94 | 34.94 | 34.94 | -0.330% | 22 | +3.897% |
| 2026-05-18 | 35.06 | 35.06 | 35.06 | 35.06 | +0.783% | 65 | +3.554% |
| 2026-05-15 | 34.78 | 34.78 | 34.78 | 34.78 | -0.578% | 14 | +4.365% |
| 2026-05-14 | 34.99 | 34.99 | 34.99 | 34.99 | -0.352% | 111 | +3.761% |
| 2026-05-13 | 35.11 | 35.11 | 35.11 | 35.11 | -0.586% | 206 | +3.395% |
| 2026-05-12 | 35.13 | 35.32 | 35.13 | 35.32 | +0.017% | 616 | +2.789% |
| 2026-05-11 | 35.31 | 35.31 | 35.31 | 35.31 | -1.520% | 93 | +2.807% |
| 2026-05-08 | 35.82 | 35.86 | 35.82 | 35.86 | -0.309% | 476 | +1.245% |
| 2026-05-07 | 35.97 | 35.97 | 35.97 | 35.97 | -0.601% | 35 | +0.931% |
| 2026-05-06 | 36.07 | 36.19 | 36.07 | 36.19 | +1.223% | 385 | +0.325% |
| 2026-05-05 | 35.54 | 35.84 | 35.54 | 35.75 | +0.797% | 623 | +1.552% |
| 2026-05-04 | 35.47 | 35.47 | 35.47 | 35.47 | -1.553% | 63 | +2.361% |
| 2026-05-01 | 36.31 | 36.31 | 36.02 | 36.02 | -0.958% | 581 | +0.771% |
| 2026-04-30 | 36.37 | 36.37 | 36.37 | 36.37 | +1.230% | 56 | -0.194% |
| 2026-04-29 | 35.93 | 35.93 | 35.93 | 35.93 | -0.311% | 7 | +1.033% |
| 2026-04-28 | 36.15 | 36.18 | 36.04 | 36.04 | -1.001% | 4,088 | +0.719% |
| 2026-04-27 | 36.41 | 36.41 | 36.41 | 36.41 | -0.060% | 153 | -0.289% |
| 2026-04-24 | 36.43 | 36.43 | 36.43 | 36.43 | -0.560% | 305 | -0.349% |
| 2026-04-23 | 36.63 | 36.63 | 36.63 | 36.63 | -0.044% | 79 | -0.907% |
| 2026-04-22 | 36.85 | 36.92 | 36.65 | 36.65 | -0.159% | 1,012 | -0.951% |
| 2026-04-21 | 36.71 | 36.71 | 36.71 | 36.71 | -1.183% | 346 | -1.108% |
| 2026-04-20 | 37.15 | 37.15 | 37.15 | 37.15 | +0.029% | 71 | -2.278% |
| 2026-04-17 | 37.25 | 37.25 | 37.14 | 37.14 | +0.867% | 529 | -2.250% |
| 2026-04-16 | 36.82 | 36.82 | 36.82 | 36.82 | +0.035% | 148 | -1.403% |
| 2026-04-15 | 36.81 | 36.81 | 36.81 | 36.81 | -0.027% | 248 | -1.368% |
| 2026-04-14 | 36.82 | 36.82 | 36.82 | 36.82 | +0.646% | 87 | -1.395% |
| 2026-04-13 | 36.51 | 36.58 | 36.50 | 36.58 | +0.896% | 681 | -0.758% |
| 2026-04-10 | 36.26 | 36.26 | 36.26 | 36.26 | -1.049% | 6 | +0.132% |
| 2026-04-09 | 36.64 | 36.64 | 36.64 | 36.64 | +1.291% | 141 | -0.919% |
| 2026-04-08 | 36.17 | 36.17 | 36.17 | 36.17 | +2.092% | 10 | +0.360% |
| 2026-04-07 | 35.43 | 35.43 | 35.43 | 35.43 | -1.063% | 139 | +2.460% |
| 2026-04-06 | 35.81 | 35.81 | 35.81 | 35.81 | +0.644% | 97 | +1.371% |
| 2026-04-02 | 35.38 | 35.58 | 35.38 | 35.58 | -0.118% | 1,162 | +2.024% |
| 2026-04-01 | 35.43 | 35.62 | 35.43 | 35.62 | +0.184% | 2,088 | +1.904% |
| 2026-03-31 | 35.56 | 35.56 | 35.56 | 35.56 | +1.695% | 24 | +2.091% |
| 2026-03-30 | 34.97 | 34.97 | 34.97 | 34.97 | +0.089% | 65 | +3.821% |
| 2026-03-27 | 34.94 | 34.94 | 34.94 | 34.94 | -0.828% | 110 | +3.914% |
| 2026-03-26 | 35.41 | 35.41 | 35.23 | 35.23 | -0.360% | 379 | +3.053% |
| 2026-03-25 | 35.35 | 35.35 | 35.35 | 35.35 | +0.686% | 116 | +2.682% |
| 2026-03-24 | 35.02 | 35.25 | 35.02 | 35.11 | -0.614% | 381 | +3.386% |
| 2026-03-23 | 35.50 | 35.68 | 35.33 | 35.33 | +0.410% | 3,639 | +2.751% |
| 2026-03-20 | 35.43 | 35.43 | 35.11 | 35.19 | -0.996% | 2,087 | +3.173% |
| 2026-03-19 | 35.44 | 35.54 | 35.39 | 35.54 | -0.259% | 1,634 | +2.145% |
| 2026-03-18 | 35.87 | 35.89 | 35.62 | 35.63 | -1.612% | 1,299 | +1.880% |
| 2026-03-17 | 36.37 | 36.39 | 36.22 | 36.22 | +0.307% | 3,254 | +0.238% |
| 2026-03-16 | 36.11 | 36.15 | 35.99 | 36.11 | +0.822% | 2,894 | +0.545% |
| 2026-03-13 | 35.98 | 35.98 | 35.81 | 35.81 | +0.223% | 1,051 | +1.372% |
| 2026-03-12 | 35.81 | 35.81 | 35.73 | 35.73 | -2.225% | 1,968 | +1.598% |
| 2026-03-11 | 36.55 | 36.55 | 36.55 | 36.55 | -0.862% | 658 | -0.663% |
| 2026-03-10 | 37.06 | 37.25 | 36.86 | 36.86 | -0.814% | 1,147 | -1.519% |
| 2026-03-09 | 36.84 | 37.18 | 36.64 | 37.17 | +0.008% | 1,658 | -2.320% |
| 2026-03-06 | 36.89 | 37.16 | 36.89 | 37.16 | -0.919% | 570 | -2.313% |
| 2026-03-05 | 37.64 | 37.64 | 37.39 | 37.51 | -1.966% | 1,541 | -3.211% |
| 2026-03-04 | 38.33 | 38.36 | 38.26 | 38.26 | -0.448% | 1,329 | -5.113% |
| 2026-03-03 | 38.43 | 38.55 | 38.09 | 38.43 | -1.744% | 2,929 | -5.538% |
| 2026-03-02 | 39.17 | 39.17 | 39.00 | 39.11 | -0.710% | 1,763 | -7.185% |
| 2026-02-27 | 39.23 | 39.39 | 39.23 | 39.39 | +0.090% | 1,159 | -7.844% |
| 2026-02-26 | 39.16 | 39.36 | 39.16 | 39.36 | +0.210% | 1,641 | -7.761% |
| 2026-02-25 | 39.20 | 39.28 | 39.15 | 39.28 | -0.817% | 4,603 | -7.568% |
| 2026-02-24 | 39.58 | 39.60 | 39.50 | 39.60 | +0.780% | 1,614 | -8.324% |
| 2026-02-23 | 39.05 | 39.29 | 39.05 | 39.29 | -0.095% | 1,057 | -7.609% |
| 2026-02-20 | 39.25 | 39.33 | 39.18 | 39.33 | +0.341% | 1,411 | -7.696% |
| 2026-02-19 | 39.02 | 39.20 | 38.99 | 39.20 | -0.230% | 1,012 | -7.381% |
| 2026-02-18 | 39.22 | 39.29 | 39.11 | 39.29 | +0.752% | 614 | -7.594% |
| 2026-02-17 | 39.24 | 39.24 | 38.82 | 38.99 | -0.431% | 5,079 | -6.899% |
| 2026-02-13 | 39.12 | 39.17 | 39.12 | 39.16 | +0.449% | 1,086 | -7.300% |
| 2026-02-12 | 39.45 | 39.45 | 38.99 | 38.99 | -0.656% | 6,201 | -6.884% |
| 2026-02-11 | 39.24 | 39.24 | 39.24 | 39.24 | +0.364% | 6 | -7.495% |
| 2026-02-10 | 39.15 | 39.29 | 39.10 | 39.10 | +0.560% | 4,038 | -7.159% |
| 2026-02-09 | 38.98 | 38.98 | 38.88 | 38.88 | -0.274% | 541 | -6.639% |
| 2026-02-06 | 38.87 | 38.99 | 38.81 | 38.99 | +1.841% | 4,053 | -6.894% |
| 2026-02-05 | 38.26 | 38.29 | 38.26 | 38.29 | -1.101% | 541 | -5.180% |
| 2026-02-04 | 38.84 | 38.84 | 38.71 | 38.71 | +2.012% | 1,749 | -6.224% |
| 2026-02-03 | 37.95 | 37.95 | 37.95 | 37.95 | -0.084% | 116 | -4.337% |
| 2026-02-02 | 37.82 | 37.99 | 37.72 | 37.98 | +0.884% | 2,568 | -4.418% |
| 2026-01-30 | 37.63 | 37.65 | 37.63 | 37.65 | +0.344% | 360 | -3.573% |
| 2026-01-29 | 37.52 | 37.52 | 37.52 | 37.52 | -0.469% | 197 | -3.241% |
| 2026-01-28 | 37.94 | 37.95 | 37.70 | 37.70 | -1.017% | 1,362 | -3.695% |
| 2026-01-27 | 38.08 | 38.08 | 38.08 | 38.08 | -0.000% | 23 | -4.674% |
| 2026-01-26 | 38.08 | 38.08 | 38.08 | 38.08 | +0.018% | 6 | -4.674% |
| 2026-01-23 | 38.08 | 38.08 | 38.08 | 38.08 | -0.810% | 87 | -4.657% |
| 2026-01-22 | 38.41 | 38.41 | 38.39 | 38.39 | +0.286% | 116 | -5.429% |
| 2026-01-21 | 37.92 | 38.28 | 37.92 | 38.28 | +1.284% | 766 | -5.158% |
| 2026-01-20 | 37.66 | 37.79 | 37.64 | 37.79 | -0.669% | 1,905 | -3.940% |
| 2026-01-16 | 38.15 | 38.16 | 38.05 | 38.05 | -0.916% | 2,874 | -4.583% |
| 2026-01-15 | 38.44 | 38.44 | 38.40 | 38.40 | +0.434% | 313 | -5.457% |
| 2026-01-14 | 38.23 | 38.23 | 38.23 | 38.23 | +0.863% | 383 | -5.047% |
| 2026-01-13 | 38.05 | 38.21 | 37.81 | 37.91 | -0.280% | 2,231 | -4.227% |
| 2026-01-12 | 37.76 | 38.01 | 37.76 | 38.01 | +0.306% | 422 | -4.496% |
| 2026-01-09 | 37.86 | 37.90 | 37.84 | 37.90 | +0.921% | 3,831 | -4.204% |
| 2026-01-08 | 37.55 | 37.55 | 37.55 | 37.55 | +1.329% | 153 | -3.321% |
| 2026-01-07 | 37.31 | 37.31 | 37.06 | 37.06 | -1.110% | 889 | -2.036% |
| 2026-01-06 | 37.22 | 37.47 | 37.22 | 37.47 | +1.538% | 164 | -3.123% |
| 2026-01-05 | 36.91 | 36.91 | 36.91 | 36.91 | +1.081% | 351 | -1.633% |
| 2026-01-02 | 36.28 | 36.51 | 36.28 | 36.51 | +0.737% | 546 | -0.570% |
| 2025-12-31 | 36.24 | 36.24 | 36.24 | 36.24 | -0.584% | 0 | +0.163% |
| 2025-12-30 | 36.46 | 36.46 | 36.46 | 36.46 | +0.070% | 64 | -0.422% |
| 2025-12-29 | 36.43 | 36.43 | 36.43 | 36.43 | -0.245% | 9 | -0.352% |
| 2025-12-26 | 36.52 | 36.52 | 36.52 | 36.52 | -0.111% | 42 | -0.596% |
| 2025-12-24 | 36.50 | 36.56 | 36.50 | 36.56 | +0.702% | 506 | -0.706% |
| 2025-12-23 | 36.31 | 36.31 | 36.31 | 36.31 | -0.515% | 37 | -0.010% |
| 2025-12-22 | 36.49 | 36.49 | 36.49 | 36.49 | -0.770% | 148 | -0.524% |
| 2025-12-19 | 36.78 | 36.78 | 36.78 | 36.78 | -0.034% | 40 | -1.291% |
| 2025-12-18 | 36.99 | 37.01 | 36.79 | 36.79 | +0.318% | 2,016 | -1.324% |
| 2025-12-17 | 37.04 | 37.04 | 36.67 | 36.67 | -0.754% | 2,417 | -1.011% |
| 2025-12-16 | 37.17 | 37.17 | 36.77 | 36.95 | -0.580% | 1,375 | -1.757% |
| 2025-12-15 | 36.99 | 37.17 | 36.99 | 37.17 | +0.263% | 612 | -2.327% |
| 2025-12-12 | 37.07 | 37.07 | 37.07 | 37.07 | -0.481% | 100 | -2.070% |
| 2025-12-11 | 37.25 | 37.25 | 37.25 | 37.25 | +0.479% | 75 | -2.541% |
| 2025-12-10 | 36.68 | 37.07 | 36.68 | 37.07 | +1.863% | 190 | -2.075% |
| 2025-12-09 | 36.39 | 36.39 | 36.39 | 36.39 | -0.641% | 81 | -0.250% |
| 2025-12-08 | 36.76 | 36.76 | 36.61 | 36.63 | -0.635% | 383 | -0.890% |
| 2025-12-05 | 36.86 | 36.86 | 36.86 | 36.86 | +0.225% | 66 | -1.519% |
| 2025-12-04 | 36.72 | 36.78 | 36.72 | 36.78 | -0.234% | 279 | -1.297% |
| 2025-12-03 | 36.60 | 36.88 | 36.60 | 36.87 | +1.150% | 423 | -1.528% |
| 2025-12-02 | 36.31 | 36.45 | 36.31 | 36.45 | +0.597% | 103 | -0.396% |
| 2025-12-01 | 36.32 | 36.32 | 36.23 | 36.23 | -0.716% | 138 | +0.198% |
| 2025-11-28 | 36.49 | 36.49 | 36.49 | 36.49 | +0.223% | 19 | -0.519% |
| 2025-11-26 | 36.46 | 36.46 | 36.41 | 36.41 | +0.471% | 125 | -0.297% |
| 2025-11-25 | 36.05 | 36.24 | 36.05 | 36.24 | +1.728% | 106 | +0.172% |
| 2025-11-24 | 35.62 | 35.62 | 35.62 | 35.62 | +0.774% | 15 | +1.903% |
| 2025-11-21 | 35.35 | 35.35 | 35.35 | 35.35 | +1.716% | 13 | +2.692% |
| 2025-11-19 | 34.75 | 34.75 | 34.75 | 34.75 | -0.409% | 102 | +4.454% |
| 2025-11-18 | 34.67 | 34.91 | 34.67 | 34.90 | +0.456% | 726 | +4.027% |
| 2025-11-17 | 34.74 | 34.74 | 34.74 | 34.74 | -0.968% | 1 | +4.502% |
| 2025-11-14 | 35.08 | 35.08 | 35.08 | 35.08 | -0.686% | 0 | +3.490% |
| 2025-11-13 | 35.32 | 35.32 | 35.32 | 35.32 | -0.760% | 1 | +2.779% |
| 2025-11-12 | 35.59 | 35.59 | 35.59 | 35.59 | +0.486% | 1 | +1.998% |
| 2025-11-11 | 35.42 | 35.42 | 35.42 | 35.42 | +1.419% | 4 | +2.494% |
| 2025-11-10 | 34.92 | 34.92 | 34.92 | 34.92 | +0.451% | 42 | +3.948% |
| 2025-11-07 | 34.77 | 34.77 | 34.77 | 34.77 | -0.434% | 1 | +4.417% |
| 2025-11-05 | 34.92 | 34.92 | 34.92 | 34.92 | -0.003% | 1 | +3.963% |
| 2025-11-04 | 34.92 | 34.92 | 34.92 | 34.92 | -0.602% | 3 | +3.960% |
| 2025-11-03 | 35.14 | 35.14 | 35.13 | 35.13 | -0.665% | 601 | +3.334% |
| 2025-10-31 | 35.37 | 35.37 | 35.37 | 35.37 | +0.610% | 31 | +2.647% |
| 2025-10-30 | 34.97 | 35.15 | 34.97 | 35.15 | -0.943% | 200 | +3.273% |
| 2025-10-28 | 35.49 | 35.49 | 35.49 | 35.49 | -0.790% | 2 | +2.300% |
| 2025-10-27 | 35.87 | 35.87 | 35.62 | 35.77 | +0.055% | 347 | +1.491% |
| 2025-10-24 | 35.75 | 35.75 | 35.75 | 35.75 | +0.203% | 97 | +1.547% |
| 2025-10-23 | 35.68 | 35.68 | 35.68 | 35.68 | +0.629% | 22 | +1.754% |
| 2025-10-22 | 35.45 | 35.45 | 35.45 | 35.45 | +0.429% | 77 | +2.394% |
| 2025-10-20 | 35.30 | 35.30 | 35.30 | 35.30 | +0.935% | 60 | +2.833% |
| 2025-10-17 | 34.98 | 34.98 | 34.98 | 34.98 | +0.852% | 8 | +3.795% |
| 2025-10-16 | 34.95 | 34.99 | 34.68 | 34.68 | -0.225% | 242 | +4.679% |
| 2025-10-15 | 34.72 | 34.76 | 34.72 | 34.76 | +0.052% | 793 | +4.443% |
| 2025-10-14 | 34.50 | 34.88 | 34.50 | 34.74 | +0.774% | 1,059 | +4.497% |
| 2025-10-13 | 34.45 | 34.52 | 34.43 | 34.47 | +0.851% | 401 | +5.306% |
| 2025-10-10 | 34.18 | 34.18 | 34.18 | 34.18 | -2.069% | 9 | +6.202% |
| 2025-10-09 | 34.91 | 34.91 | 34.91 | 34.91 | -0.620% | 5 | +4.005% |
| 2025-10-08 | 35.16 | 35.16 | 35.12 | 35.12 | +0.259% | 1,070 | +3.361% |
| 2025-10-07 | 35.03 | 35.03 | 35.03 | 35.03 | -0.707% | 0 | +3.628% |
| 2025-10-06 | 35.26 | 35.35 | 35.26 | 35.28 | -0.356% | 259 | +2.896% |
| 2025-10-03 | 35.41 | 35.41 | 35.41 | 35.41 | +0.471% | 57 | +2.529% |
| 2025-10-02 | 35.22 | 35.24 | 35.19 | 35.24 | +1.516% | 208 | +3.012% |
| 2025-10-01 | 34.72 | 34.72 | 34.72 | 34.72 | +0.944% | 112 | +4.574% |
| 2025-09-30 | 34.38 | 34.39 | 34.35 | 34.39 | +1.381% | 384 | +5.561% |
| 2025-09-29 | 33.92 | 33.92 | 33.92 | 33.92 | -0.064% | 9 | +7.018% |
| 2025-09-26 | 33.92 | 33.94 | 33.92 | 33.94 | +1.229% | 399 | +6.949% |
| 2025-09-25 | 33.67 | 33.67 | 33.53 | 33.53 | -1.778% | 389 | +8.263% |
| 2025-09-24 | 34.14 | 34.14 | 34.14 | 34.14 | -0.394% | 54 | +6.338% |
| 2025-09-23 | 34.27 | 34.27 | 34.27 | 34.27 | -0.136% | 14 | +5.920% |
| 2025-09-22 | 34.32 | 34.32 | 34.32 | 34.32 | -0.392% | 75 | +5.775% |
| 2025-09-19 | 34.46 | 34.46 | 34.46 | 34.46 | -0.070% | 9 | +5.361% |
| 2025-09-18 | 34.48 | 34.48 | 34.48 | 34.48 | +0.809% | 211 | +5.287% |
| 2025-09-17 | 34.48 | 34.48 | 34.20 | 34.20 | -0.054% | 172 | +6.139% |
| 2025-09-16 | 34.07 | 34.22 | 34.07 | 34.22 | +0.368% | 315 | +6.082% |
| 2025-09-15 | 34.17 | 34.17 | 34.07 | 34.10 | -0.137% | 208 | +6.472% |
| 2025-09-12 | 34.14 | 34.14 | 34.14 | 34.14 | -1.451% | 0 | +6.326% |
| 2025-09-11 | 34.65 | 34.65 | 34.65 | 34.65 | +1.086% | 0 | +4.783% |
| 2025-09-10 | 34.27 | 34.27 | 34.27 | 34.27 | -0.041% | 28 | +5.922% |
| 2025-09-09 | 34.29 | 34.29 | 34.29 | 34.29 | -0.398% | 10 | +5.878% |
| 2025-09-08 | 34.42 | 34.42 | 34.42 | 34.42 | +0.020% | 55 | +5.457% |
| 2025-09-05 | 34.27 | 34.42 | 34.27 | 34.42 | +0.547% | 829 | +5.478% |
| 2025-09-04 | 34.23 | 34.23 | 34.23 | 34.23 | +0.011% | 0 | +6.055% |
| 2025-09-03 | 34.23 | 34.23 | 34.23 | 34.23 | +0.053% | 6 | +6.066% |
| 2025-09-02 | 34.21 | 34.21 | 34.21 | 34.21 | -0.955% | 13 | +6.122% |
| 2025-08-29 | 34.53 | 34.54 | 34.53 | 34.54 | -0.132% | 163 | +5.109% |
| 2025-08-28 | 34.58 | 34.58 | 34.58 | 34.58 | -0.286% | 2 | +4.970% |
| 2025-08-27 | 34.68 | 34.68 | 34.68 | 34.68 | +0.186% | 8 | +4.670% |
| 2025-08-26 | 34.62 | 34.62 | 34.62 | 34.62 | -0.121% | 0 | +4.864% |
| 2025-08-25 | 34.66 | 34.66 | 34.66 | 34.66 | -0.970% | 77 | +4.737% |
| 2025-08-22 | 35.00 | 35.00 | 35.00 | 35.00 | +2.283% | 5 | +3.721% |
| 2025-08-21 | 34.22 | 34.22 | 34.22 | 34.22 | -0.618% | 5 | +6.090% |
| 2025-08-20 | 34.43 | 34.43 | 34.43 | 34.43 | -0.235% | 18 | +5.434% |
| 2025-08-19 | 34.51 | 34.51 | 34.51 | 34.51 | +0.223% | 2 | +5.186% |
| 2025-08-18 | 34.44 | 34.44 | 34.44 | 34.44 | -0.185% | 121 | +5.421% |
| 2025-08-15 | 34.50 | 34.50 | 34.50 | 34.50 | -0.342% | 0 | +5.227% |
| 2025-08-14 | 34.47 | 34.62 | 34.47 | 34.62 | -0.550% | 208 | +4.867% |
| 2025-08-13 | 34.81 | 34.81 | 34.81 | 34.81 | +1.653% | 5 | +4.290% |
| 2025-08-12 | 34.24 | 34.24 | 34.24 | 34.24 | +1.797% | 6 | +6.014% |
| 2025-08-11 | 33.64 | 33.64 | 33.64 | 33.64 | -0.338% | 57 | +7.919% |
| 2025-08-08 | 33.75 | 33.75 | 33.75 | 33.75 | +0.343% | 11 | +7.554% |
| 2025-08-07 | 33.64 | 33.64 | 33.64 | 33.64 | +0.711% | 53 | +7.923% |
| 2025-08-06 | 33.40 | 33.40 | 33.40 | 33.40 | -0.890% | 6 | +8.691% |
| 2025-08-05 | 33.70 | 33.70 | 33.70 | 33.70 | +0.205% | 36 | +7.724% |
| 2025-08-04 | 33.63 | 33.63 | 33.63 | 33.63 | +0.856% | 12 | +7.944% |
| 2025-08-01 | 33.35 | 33.35 | 33.35 | 33.35 | -0.661% | 71 | +8.869% |
| 2025-07-31 | 33.80 | 33.80 | 33.57 | 33.57 | -1.410% | 116 | +8.149% |
| 2025-07-30 | 34.58 | 34.58 | 34.05 | 34.05 | -1.176% | 205 | +6.625% |
| 2025-07-29 | 34.49 | 34.49 | 34.45 | 34.45 | -0.722% | 1,038 | +5.371% |
| 2025-07-28 | 34.70 | 34.70 | 34.70 | 34.70 | -0.305% | 11 | +4.610% |
| 2025-07-25 | 34.74 | 34.81 | 34.74 | 34.81 | +0.259% | 1,010 | +4.291% |
| 2025-07-24 | 34.72 | 34.72 | 34.72 | 34.72 | +0.358% | 103 | +4.561% |
| 2025-07-23 | 34.60 | 34.60 | 34.60 | 34.60 | +1.521% | 1 | +4.934% |
| 2025-07-22 | 34.08 | 34.08 | 34.08 | 34.08 | +2.110% | 20 | +6.530% |
| 2025-07-21 | 33.37 | 33.37 | 33.37 | 33.37 | -0.239% | 6 | +8.778% |
| 2025-07-18 | 33.45 | 33.45 | 33.45 | 33.45 | -0.577% | 16 | +8.518% |
| 2025-07-17 | 33.65 | 33.65 | 33.65 | 33.65 | +1.341% | 0 | +7.891% |
| 2025-07-16 | 33.20 | 33.20 | 33.20 | 33.20 | +0.437% | 61 | +9.339% |
| 2025-07-15 | 33.06 | 33.06 | 33.06 | 33.06 | -1.310% | 16 | +9.816% |
| 2025-07-14 | 33.50 | 33.50 | 33.50 | 33.50 | -0.639% | 3 | +8.378% |
| 2025-07-11 | 33.71 | 33.71 | 33.71 | 33.71 | -0.634% | 0 | +7.685% |
| 2025-07-10 | 34.09 | 34.09 | 33.93 | 33.93 | +1.292% | 264 | +7.002% |
| 2025-07-09 | 33.49 | 33.49 | 33.49 | 33.49 | +0.306% | 0 | +8.384% |
| 2025-07-08 | 33.39 | 33.39 | 33.39 | 33.39 | +0.277% | 0 | +8.715% |
| 2025-07-07 | 33.30 | 33.30 | 33.30 | 33.30 | -0.972% | 0 | +9.016% |
| 2025-07-03 | 33.63 | 33.63 | 33.63 | 33.63 | +0.107% | 0 | +7.956% |
| 2025-07-02 | 33.59 | 33.59 | 33.59 | 33.59 | +1.416% | 0 | +8.071% |
| 2025-07-01 | 33.12 | 33.12 | 33.12 | 33.12 | +2.111% | 0 | +9.602% |
| 2025-06-30 | 32.31 | 32.44 | 32.31 | 32.44 | +0.011% | 311 | +11.915% |
| 2025-06-27 | 32.43 | 32.43 | 32.43 | 32.43 | +0.959% | 7 | +11.928% |
| 2025-06-26 | 32.13 | 32.13 | 32.13 | 32.13 | +0.590% | 5 | +13.001% |
| 2025-06-25 | 31.94 | 31.94 | 31.94 | 31.94 | -0.186% | 3 | +13.668% |
| 2025-06-24 | 32.00 | 32.00 | 32.00 | 32.00 | +0.690% | 61 | +13.456% |
| 2025-06-23 | 31.49 | 31.78 | 31.49 | 31.78 | +0.812% | 323 | +14.239% |
| 2025-06-20 | 31.52 | 31.52 | 31.52 | 31.52 | +0.073% | 17 | +15.168% |
| 2025-06-18 | 31.50 | 31.50 | 31.50 | 31.50 | -0.184% | 63 | +15.251% |
| 2025-06-17 | 31.76 | 31.76 | 31.56 | 31.56 | -1.212% | 164 | +15.039% |
| 2025-06-16 | 31.94 | 31.94 | 31.94 | 31.94 | +0.788% | 187 | +13.645% |
| 2025-06-13 | 31.69 | 31.69 | 31.69 | 31.69 | -1.664% | 16 | +14.541% |
| 2025-06-12 | 32.23 | 32.23 | 32.23 | 32.23 | +0.045% | 32 | +12.635% |
| 2025-06-11 | 32.22 | 32.22 | 32.22 | 32.22 | -0.352% | 1 | +12.685% |
| 2025-06-10 | 32.44 | 32.44 | 32.33 | 32.33 | +0.451% | 113 | +12.288% |
| 2025-06-09 | 31.81 | 32.19 | 31.81 | 32.19 | +1.282% | 899 | +12.794% |
| 2025-06-06 | 31.78 | 31.78 | 31.78 | 31.78 | +1.064% | 2 | +14.241% |
| 2025-06-05 | 31.69 | 31.69 | 31.42 | 31.44 | -0.798% | 209 | +15.457% |
| 2025-06-04 | 31.70 | 31.70 | 31.70 | 31.70 | +0.241% | 300 | +14.536% |
| 2025-06-03 | 31.62 | 31.62 | 31.62 | 31.62 | +0.986% | 22 | +14.812% |
| 2025-06-02 | 31.31 | 31.31 | 31.31 | 31.31 | -0.082% | 0 | +15.943% |
| 2025-05-30 | 31.34 | 31.34 | 31.34 | 31.34 | -0.141% | 5 | +15.848% |
| 2025-05-29 | 31.38 | 31.38 | 31.38 | 31.38 | +0.703% | 1 | +15.685% |
| 2025-05-28 | 31.30 | 31.30 | 31.16 | 31.16 | -0.911% | 200 | +16.498% |
| 2025-05-27 | 31.45 | 31.45 | 31.45 | 31.45 | +2.039% | 26 | +15.437% |
| 2025-05-23 | 30.82 | 30.82 | 30.82 | 30.82 | -0.660% | 57 | +17.791% |
| 2025-05-22 | 31.02 | 31.02 | 31.02 | 31.02 | -0.203% | 30 | +17.013% |
| 2025-05-21 | 31.26 | 31.26 | 31.09 | 31.09 | -2.176% | 841 | +16.775% |
| 2025-05-20 | 31.76 | 31.78 | 31.69 | 31.78 | +0.240% | 374 | +14.234% |
| 2025-05-19 | 31.70 | 31.70 | 31.70 | 31.70 | -0.239% | 260 | +14.508% |
| 2025-05-16 | 31.58 | 31.78 | 31.58 | 31.78 | +1.040% | 357 | +14.234% |
| 2025-05-15 | 31.45 | 31.45 | 31.45 | 31.45 | +1.155% | 61 | +15.422% |
| 2025-05-14 | 31.09 | 31.09 | 31.09 | 31.09 | -1.450% | 2 | +16.755% |
| 2025-05-13 | 31.55 | 31.55 | 31.55 | 31.55 | -0.238% | 0 | +15.062% |
| 2025-05-12 | 31.62 | 31.63 | 31.62 | 31.63 | +3.566% | 2,014 | +14.788% |
| 2025-05-09 | 30.54 | 30.54 | 30.54 | 30.54 | -0.236% | 9 | +18.882% |
| 2025-05-08 | 30.61 | 30.61 | 30.61 | 30.61 | +1.331% | 26 | +18.602% |
| 2025-05-07 | 30.21 | 30.21 | 30.21 | 30.21 | +0.411% | 2 | +20.180% |
| 2025-05-06 | 30.08 | 30.08 | 30.08 | 30.08 | -1.074% | 9 | +20.674% |
| 2025-05-05 | 30.41 | 30.41 | 30.41 | 30.41 | -0.905% | 10 | +19.377% |
| 2025-05-02 | 30.69 | 30.69 | 30.69 | 30.69 | +1.471% | 46 | +18.297% |
| 2025-05-01 | 30.24 | 30.24 | 30.24 | 30.24 | -0.797% | 109 | +20.038% |
| 2025-04-30 | 30.20 | 30.49 | 30.20 | 30.49 | +0.622% | 239 | +19.081% |
| 2025-04-29 | 30.30 | 30.30 | 30.30 | 30.30 | +0.287% | 2 | +19.821% |
| 2025-04-28 | 30.21 | 30.21 | 30.21 | 30.21 | +0.405% | 24 | +20.166% |
| 2025-04-25 | 30.09 | 30.09 | 30.09 | 30.09 | +0.065% | 253 | +20.652% |
| 2025-04-24 | 30.07 | 30.07 | 30.07 | 30.07 | +1.516% | 1 | +20.730% |
| 2025-04-23 | 29.62 | 29.62 | 29.62 | 29.62 | +1.128% | 118 | +22.560% |
| 2025-04-22 | 29.29 | 29.29 | 29.29 | 29.29 | +1.569% | 36 | +23.943% |
| 2025-04-21 | 28.84 | 28.84 | 28.84 | 28.84 | -0.875% | 111 | +25.887% |
| 2025-04-17 | 29.09 | 29.09 | 29.09 | 29.09 | +1.165% | 57 | +24.786% |
| 2025-04-16 | 28.76 | 28.76 | 28.76 | 28.76 | -1.360% | 2 | +26.239% |
| 2025-04-15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.098% | 106 | +24.522% |
| 2025-04-14 | 29.53 | 29.53 | 29.48 | 29.48 | +1.118% | 372 | +23.155% |
| 2025-04-11 | 29.15 | 29.15 | 29.15 | 29.15 | +2.073% | 22 | +24.532% |
| 2025-04-10 | 28.68 | 28.68 | 28.56 | 28.56 | -3.589% | 624 | +27.114% |
| 2025-04-09 | 29.62 | 29.62 | 29.62 | 29.62 | +8.099% | 35 | +22.552% |
| 2025-04-08 | 28.40 | 28.40 | 27.40 | 27.40 | 0.000% | 323 | +32.477% |