NERD
Roundhill Video Games ETF
stockBATSETF
At CloseOct 2, 2026
22.38USD+0.504%(+0.11)748
After-hoursOct 2, 2026 4:10:30 PM EDT
22.38USD0.000%(0.00)
NERD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.43 | 22.43 | 22.28 | 22.38 | +0.504% | 748 | 0.000% |
| 2026-10-01 | 22.25 | 22.27 | 22.25 | 22.27 | +0.742% | 2,158 | +0.504% |
| 2026-09-30 | 22.14 | 22.14 | 22.11 | 22.11 | +0.786% | 558 | +1.249% |
| 2026-09-29 | 21.97 | 21.97 | 21.93 | 21.93 | -0.266% | 869 | +2.045% |
| 2026-09-28 | 22.05 | 22.05 | 21.98 | 21.99 | -0.308% | 1,447 | +1.773% |
| 2026-09-25 | 22.06 | 22.06 | 22.06 | 22.06 | -0.614% | 501 | +1.460% |
| 2026-09-24 | 22.31 | 22.43 | 22.12 | 22.20 | -1.146% | 1,181 | +0.837% |
| 2026-09-23 | 22.40 | 22.45 | 22.36 | 22.45 | -1.202% | 697 | -0.318% |
| 2026-09-22 | 22.83 | 22.83 | 22.67 | 22.73 | +0.317% | 1,178 | -1.516% |
| 2026-09-21 | 22.51 | 22.66 | 22.51 | 22.66 | +1.451% | 634 | -1.204% |
| 2026-09-18 | 22.27 | 22.33 | 22.27 | 22.33 | -0.856% | 591 | +0.230% |
| 2026-09-17 | 22.54 | 22.54 | 22.52 | 22.52 | +1.031% | 733 | -0.628% |
| 2026-09-16 | 22.51 | 22.51 | 22.21 | 22.29 | -1.864% | 1,096 | +0.397% |
| 2026-09-15 | 22.69 | 22.75 | 22.69 | 22.72 | -1.239% | 940 | -1.475% |
| 2026-09-14 | 22.77 | 23.04 | 22.77 | 23.00 | +2.021% | 2,433 | -2.695% |
| 2026-09-11 | 22.59 | 22.59 | 22.54 | 22.55 | +2.305% | 740 | -0.729% |
| 2026-09-10 | 21.94 | 22.09 | 21.94 | 22.04 | -0.110% | 6,524 | +1.560% |
| 2026-09-09 | 22.06 | 22.06 | 22.06 | 22.06 | -2.271% | 65 | +1.448% |
| 2026-09-08 | 22.47 | 22.58 | 22.47 | 22.58 | -0.172% | 844 | -0.856% |
| 2026-09-04 | 22.52 | 22.61 | 22.52 | 22.61 | +0.934% | 894 | -1.027% |
| 2026-09-03 | 22.41 | 22.48 | 22.41 | 22.41 | +0.317% | 2,096 | -0.102% |
| 2026-09-02 | 22.29 | 22.33 | 22.29 | 22.33 | -0.101% | 345 | +0.214% |
| 2026-09-01 | 22.56 | 22.56 | 22.36 | 22.36 | -0.464% | 693 | +0.113% |
| 2026-08-31 | 22.46 | 22.46 | 22.46 | 22.46 | -0.418% | 176 | -0.352% |
| 2026-08-28 | 22.64 | 22.64 | 22.55 | 22.56 | +0.960% | 1,683 | -0.768% |
| 2026-08-27 | 22.32 | 22.34 | 22.32 | 22.34 | -0.624% | 941 | +0.184% |
| 2026-08-26 | 22.56 | 22.57 | 22.48 | 22.48 | -1.097% | 2,176 | -0.441% |
| 2026-08-25 | 22.73 | 22.73 | 22.73 | 22.73 | +1.041% | 92 | -1.533% |
| 2026-08-24 | 22.62 | 22.62 | 22.50 | 22.50 | -0.939% | 484 | -0.508% |
| 2026-08-21 | 22.79 | 22.79 | 22.71 | 22.71 | +0.586% | 3,975 | -1.442% |
| 2026-08-20 | 22.65 | 22.65 | 22.56 | 22.58 | -0.616% | 1,881 | -0.865% |
| 2026-08-19 | 22.79 | 22.79 | 22.72 | 22.72 | +0.849% | 230 | -1.476% |
| 2026-08-18 | 22.60 | 22.63 | 22.53 | 22.53 | -0.411% | 1,015 | -0.639% |
| 2026-08-17 | 22.72 | 22.77 | 22.62 | 22.62 | -1.484% | 3,385 | -1.047% |
| 2026-08-14 | 22.98 | 23.00 | 22.91 | 22.96 | +2.682% | 5,410 | -2.516% |
| 2026-08-13 | 22.22 | 22.36 | 22.22 | 22.36 | +0.684% | 2,899 | +0.098% |
| 2026-08-12 | 22.35 | 22.35 | 22.17 | 22.21 | -1.126% | 1,629 | +0.782% |
| 2026-08-11 | 22.46 | 22.46 | 22.46 | 22.46 | -0.212% | 373 | -0.353% |
| 2026-08-10 | 22.37 | 22.52 | 22.37 | 22.51 | +0.627% | 2,596 | -0.564% |
| 2026-08-07 | 22.00 | 22.37 | 22.00 | 22.37 | +3.376% | 2,474 | +0.059% |
| 2026-08-06 | 21.76 | 21.76 | 21.64 | 21.64 | +2.250% | 335 | +3.437% |
| 2026-08-05 | 21.27 | 21.27 | 21.16 | 21.16 | -1.367% | 365 | +5.765% |
| 2026-08-04 | 21.34 | 21.50 | 21.34 | 21.46 | +0.228% | 1,066 | +4.319% |
| 2026-08-03 | 21.31 | 21.48 | 21.31 | 21.41 | +0.948% | 907 | +4.556% |
| 2026-07-31 | 21.17 | 21.21 | 21.17 | 21.21 | -3.191% | 303 | +5.548% |
| 2026-07-30 | 21.69 | 21.90 | 21.65 | 21.90 | +1.029% | 3,840 | +2.180% |
| 2026-07-29 | 21.62 | 21.80 | 21.62 | 21.68 | +2.360% | 2,202 | +3.231% |
| 2026-07-28 | 21.00 | 21.18 | 21.00 | 21.18 | +1.983% | 501 | +5.667% |
| 2026-07-27 | 20.53 | 20.77 | 20.49 | 20.77 | +4.103% | 1,402 | +7.763% |
| 2026-07-24 | 19.92 | 19.95 | 19.92 | 19.95 | +0.773% | 2,236 | +12.184% |
| 2026-07-23 | 19.75 | 19.80 | 19.75 | 19.80 | -0.981% | 386 | +13.052% |
| 2026-07-22 | 19.99 | 19.99 | 19.99 | 19.99 | -2.131% | 441 | +11.943% |
| 2026-07-21 | 20.43 | 20.43 | 20.43 | 20.43 | -1.086% | 319 | +9.557% |
| 2026-07-20 | 20.69 | 20.78 | 20.65 | 20.65 | +0.462% | 1,918 | +8.367% |
| 2026-07-17 | 20.56 | 20.56 | 20.56 | 20.56 | +0.047% | 1,330 | +8.867% |
| 2026-07-16 | 20.67 | 20.67 | 20.55 | 20.55 | -0.329% | 860 | +8.918% |
| 2026-07-15 | 20.61 | 20.62 | 20.61 | 20.62 | +0.377% | 531 | +8.560% |
| 2026-07-14 | 20.55 | 20.55 | 20.54 | 20.54 | -0.820% | 1,211 | +8.969% |
| 2026-07-13 | 20.75 | 20.84 | 20.71 | 20.71 | -0.170% | 1,766 | +8.075% |
| 2026-07-10 | 20.89 | 20.89 | 20.75 | 20.75 | -0.499% | 819 | +7.891% |
| 2026-07-09 | 20.68 | 20.85 | 20.68 | 20.85 | -0.038% | 1,273 | +7.353% |
| 2026-07-08 | 20.86 | 20.86 | 20.86 | 20.86 | -0.672% | 142 | +7.312% |
| 2026-07-07 | 21.05 | 21.11 | 20.97 | 21.00 | +0.716% | 2,592 | +6.590% |
| 2026-07-06 | 20.59 | 20.85 | 20.59 | 20.85 | +1.029% | 2,235 | +7.353% |
| 2026-07-02 | 20.59 | 20.64 | 20.51 | 20.64 | +0.405% | 1,949 | +8.457% |
| 2026-07-01 | 20.57 | 20.57 | 20.55 | 20.55 | +2.607% | 1,490 | +8.896% |
| 2026-06-30 | 20.01 | 20.13 | 20.01 | 20.03 | +0.158% | 1,895 | +11.735% |
| 2026-06-29 | 20.00 | 20.01 | 20.00 | 20.00 | +3.137% | 1,128 | +11.912% |
| 2026-06-26 | 19.09 | 19.39 | 19.09 | 19.39 | +1.596% | 2,644 | +15.423% |
| 2026-06-25 | 19.20 | 19.20 | 19.01 | 19.09 | -1.160% | 1,408 | +17.265% |
| 2026-06-24 | 19.45 | 19.45 | 19.31 | 19.31 | -1.396% | 1,004 | +15.904% |
| 2026-06-23 | 19.47 | 19.69 | 19.47 | 19.58 | -0.989% | 2,168 | +14.287% |
| 2026-06-22 | 19.80 | 19.88 | 19.74 | 19.78 | -0.253% | 2,202 | +13.156% |
| 2026-06-18 | 19.76 | 19.93 | 19.72 | 19.83 | -0.222% | 6,700 | +12.870% |
| 2026-06-17 | 20.15 | 20.15 | 19.87 | 19.87 | -1.193% | 683 | +12.620% |
| 2026-06-16 | 19.94 | 20.11 | 19.94 | 20.11 | +1.280% | 1,599 | +11.276% |
| 2026-06-15 | 19.81 | 19.91 | 19.81 | 19.86 | +0.228% | 5,000 | +12.700% |
| 2026-06-12 | 19.55 | 19.81 | 19.53 | 19.81 | -0.414% | 17,913 | +12.957% |
| 2026-06-11 | 19.61 | 19.90 | 19.60 | 19.90 | +1.162% | 2,858 | +12.490% |
| 2026-06-10 | 19.80 | 19.84 | 19.67 | 19.67 | -0.660% | 1,466 | +13.797% |
| 2026-06-09 | 19.84 | 19.84 | 19.80 | 19.80 | -0.785% | 476 | +13.046% |
| 2026-06-08 | 19.97 | 19.97 | 19.96 | 19.96 | +0.493% | 754 | +12.159% |
| 2026-06-05 | 20.21 | 20.21 | 19.86 | 19.86 | -1.707% | 1,035 | +12.712% |
| 2026-06-04 | 20.26 | 20.29 | 20.20 | 20.20 | -0.489% | 1,466 | +10.789% |
| 2026-06-03 | 20.24 | 20.30 | 20.24 | 20.30 | -2.225% | 1,203 | +10.247% |
| 2026-06-02 | 20.78 | 20.78 | 20.75 | 20.76 | +0.615% | 1,195 | +7.794% |
| 2026-06-01 | 20.70 | 20.70 | 20.52 | 20.64 | +1.155% | 2,553 | +8.457% |
| 2026-05-29 | 20.31 | 20.49 | 20.31 | 20.40 | +0.242% | 722 | +9.710% |
| 2026-05-28 | 20.14 | 20.35 | 20.14 | 20.35 | +0.260% | 2,717 | +9.976% |
| 2026-05-27 | 20.21 | 20.35 | 20.21 | 20.30 | +0.204% | 1,633 | +10.261% |
| 2026-05-26 | 20.23 | 20.30 | 20.23 | 20.26 | -0.726% | 1,549 | +10.486% |
| 2026-05-22 | 20.40 | 20.53 | 20.33 | 20.41 | +0.339% | 1,247 | +9.684% |
| 2026-05-21 | 20.10 | 20.37 | 20.10 | 20.34 | -1.557% | 3,152 | +10.056% |
| 2026-05-20 | 20.64 | 20.66 | 20.63 | 20.66 | +0.498% | 2,644 | +8.342% |
| 2026-05-19 | 20.66 | 20.66 | 20.56 | 20.56 | +0.420% | 946 | +8.881% |
| 2026-05-18 | 20.20 | 20.47 | 20.20 | 20.47 | +0.406% | 781 | +9.339% |
| 2026-05-15 | 20.43 | 20.43 | 20.39 | 20.39 | -0.987% | 413 | +9.783% |
| 2026-05-14 | 20.61 | 20.61 | 20.59 | 20.59 | -0.339% | 856 | +8.699% |
| 2026-05-13 | 20.61 | 20.66 | 20.61 | 20.66 | +0.243% | 1,299 | +8.331% |
| 2026-05-12 | 20.71 | 20.71 | 20.61 | 20.61 | -0.430% | 624 | +8.594% |
| 2026-05-11 | 20.75 | 20.81 | 20.70 | 20.70 | +0.210% | 2,821 | +8.127% |
| 2026-05-08 | 20.99 | 20.99 | 20.64 | 20.66 | -0.512% | 10,132 | +8.354% |
| 2026-05-07 | 20.98 | 20.98 | 20.76 | 20.76 | -1.316% | 887 | +7.799% |
| 2026-05-06 | 20.98 | 21.04 | 20.98 | 21.04 | +0.755% | 1,461 | +6.381% |
| 2026-05-05 | 20.90 | 20.96 | 20.86 | 20.88 | -0.594% | 1,671 | +7.184% |
| 2026-05-04 | 20.99 | 21.04 | 20.98 | 21.01 | +0.038% | 1,136 | +6.547% |
| 2026-05-01 | 20.86 | 21.02 | 20.86 | 21.00 | -0.859% | 1,042 | +6.587% |
| 2026-04-30 | 21.07 | 21.18 | 21.07 | 21.18 | +0.331% | 1,388 | +5.672% |
| 2026-04-29 | 21.06 | 21.11 | 21.06 | 21.11 | -0.189% | 608 | +6.021% |
| 2026-04-28 | 21.21 | 21.21 | 21.15 | 21.15 | -0.169% | 703 | +5.821% |
| 2026-04-27 | 21.08 | 21.19 | 21.08 | 21.19 | +0.508% | 1,024 | +5.642% |
| 2026-04-24 | 20.98 | 21.08 | 20.90 | 21.08 | +0.460% | 806 | +6.178% |
| 2026-04-23 | 21.35 | 21.35 | 20.87 | 20.98 | -2.823% | 2,283 | +6.667% |
| 2026-04-22 | 21.64 | 21.64 | 21.59 | 21.59 | +0.742% | 1,911 | +3.655% |
| 2026-04-21 | 21.73 | 21.73 | 21.43 | 21.43 | -2.964% | 713 | +4.425% |
| 2026-04-20 | 22.00 | 22.09 | 22.00 | 22.09 | +0.404% | 650 | +1.329% |
| 2026-04-17 | 22.11 | 22.11 | 22.00 | 22.00 | +1.372% | 726 | +1.739% |
| 2026-04-16 | 21.70 | 21.70 | 21.66 | 21.70 | +1.095% | 706 | +3.135% |
| 2026-04-15 | 21.20 | 21.47 | 21.20 | 21.47 | +1.718% | 768 | +4.264% |
| 2026-04-14 | 21.05 | 21.11 | 21.03 | 21.10 | +1.318% | 1,994 | +6.055% |
| 2026-04-13 | 20.44 | 20.83 | 20.44 | 20.83 | +1.490% | 1,305 | +7.452% |
| 2026-04-10 | 20.46 | 20.52 | 20.45 | 20.52 | -0.479% | 3,177 | +9.053% |
| 2026-04-09 | 20.59 | 20.69 | 20.51 | 20.62 | -1.281% | 3,754 | +8.531% |
| 2026-04-08 | 21.03 | 21.03 | 20.86 | 20.89 | +1.361% | 781 | +7.141% |
| 2026-04-07 | 20.50 | 20.61 | 20.50 | 20.61 | -0.060% | 388 | +8.599% |
| 2026-04-06 | 20.62 | 20.62 | 20.62 | 20.62 | -0.702% | 467 | +8.534% |
| 2026-04-02 | 20.52 | 20.77 | 20.52 | 20.77 | -1.098% | 1,028 | +7.772% |
| 2026-04-01 | 21.04 | 21.12 | 21.00 | 21.00 | +0.457% | 636 | +6.589% |
| 2026-03-31 | 20.56 | 20.90 | 20.56 | 20.90 | +3.365% | 1,253 | +7.077% |
| 2026-03-30 | 20.23 | 20.23 | 20.18 | 20.22 | -0.163% | 1,876 | +10.680% |
| 2026-03-27 | 20.36 | 20.36 | 20.21 | 20.26 | +0.752% | 1,046 | +10.500% |
| 2026-03-26 | 20.14 | 20.14 | 20.10 | 20.10 | -1.694% | 605 | +11.330% |
| 2026-03-25 | 20.55 | 20.61 | 20.45 | 20.45 | +0.364% | 1,772 | +9.444% |
| 2026-03-24 | 20.39 | 20.40 | 20.33 | 20.38 | -2.387% | 2,352 | +9.843% |
| 2026-03-23 | 20.84 | 21.00 | 20.75 | 20.88 | +1.939% | 1,796 | +7.221% |
| 2026-03-20 | 20.88 | 20.88 | 20.44 | 20.48 | -2.430% | 2,102 | +9.299% |
| 2026-03-19 | 20.82 | 20.99 | 20.82 | 20.99 | -0.462% | 1,245 | +6.643% |
| 2026-03-18 | 21.28 | 21.30 | 21.09 | 21.09 | -2.029% | 5,580 | +6.151% |
| 2026-03-17 | 21.67 | 21.67 | 21.52 | 21.52 | -0.972% | 662 | +3.997% |
| 2026-03-16 | 21.73 | 21.73 | 21.73 | 21.73 | +1.850% | 165 | +2.986% |
| 2026-03-13 | 21.51 | 21.61 | 21.34 | 21.34 | +0.911% | 1,025 | +4.891% |
| 2026-03-12 | 21.21 | 21.21 | 21.15 | 21.15 | -1.358% | 1,746 | +5.847% |
| 2026-03-11 | 21.44 | 21.44 | 21.44 | 21.44 | +0.006% | 156 | +4.410% |
| 2026-03-10 | 21.62 | 21.63 | 21.44 | 21.44 | -0.552% | 2,100 | +4.416% |
| 2026-03-09 | 21.10 | 21.55 | 21.10 | 21.55 | +3.114% | 931 | +3.840% |
| 2026-03-06 | 20.81 | 20.90 | 20.81 | 20.90 | +0.258% | 1,784 | +7.073% |
| 2026-03-05 | 20.67 | 20.85 | 20.67 | 20.85 | -3.162% | 1,238 | +7.349% |
| 2026-03-04 | 21.38 | 21.62 | 21.38 | 21.53 | +1.801% | 2,406 | +3.954% |
| 2026-03-03 | 20.87 | 21.23 | 20.58 | 21.15 | -1.437% | 2,883 | +5.826% |
| 2026-03-02 | 21.23 | 21.48 | 21.23 | 21.46 | -1.439% | 850 | +4.306% |
| 2026-02-27 | 21.77 | 21.81 | 21.77 | 21.77 | -0.358% | 1,612 | +2.805% |
| 2026-02-26 | 21.75 | 21.88 | 21.75 | 21.85 | +0.449% | 5,773 | +2.436% |
| 2026-02-25 | 21.63 | 21.75 | 21.63 | 21.75 | +1.178% | 2,114 | +2.896% |
| 2026-02-24 | 21.19 | 21.50 | 21.19 | 21.50 | +0.325% | 1,376 | +4.109% |
| 2026-02-23 | 21.49 | 21.49 | 21.43 | 21.43 | -0.943% | 903 | +4.447% |
| 2026-02-20 | 21.47 | 21.63 | 21.47 | 21.63 | -0.089% | 1,463 | +3.462% |
| 2026-02-19 | 21.67 | 21.70 | 21.63 | 21.65 | +0.210% | 1,809 | +3.370% |
| 2026-02-18 | 21.54 | 21.78 | 21.54 | 21.61 | +0.056% | 822 | +3.587% |
| 2026-02-17 | 21.52 | 21.62 | 21.52 | 21.59 | +0.286% | 2,518 | +3.646% |
| 2026-02-13 | 21.54 | 21.61 | 21.53 | 21.53 | -0.767% | 1,052 | +3.942% |
| 2026-02-12 | 22.18 | 22.21 | 21.70 | 21.70 | -2.974% | 6,622 | +3.144% |
| 2026-02-11 | 22.37 | 22.37 | 22.37 | 22.37 | -1.605% | 528 | +0.077% |
| 2026-02-10 | 22.72 | 22.81 | 22.71 | 22.73 | +1.609% | 2,522 | -1.530% |
| 2026-02-09 | 21.92 | 22.41 | 21.92 | 22.37 | +2.301% | 2,969 | +0.055% |
| 2026-02-06 | 21.61 | 21.88 | 21.51 | 21.87 | +2.571% | 4,644 | +2.357% |
| 2026-02-05 | 21.63 | 21.67 | 21.32 | 21.32 | -1.962% | 2,503 | +4.989% |
| 2026-02-04 | 21.88 | 21.88 | 21.75 | 21.75 | -3.314% | 1,740 | +2.929% |
| 2026-02-03 | 22.45 | 22.49 | 22.28 | 22.49 | -3.140% | 5,498 | -0.482% |
| 2026-02-02 | 23.03 | 23.29 | 23.02 | 23.22 | +0.346% | 4,434 | -3.608% |
| 2026-01-30 | 23.56 | 23.56 | 23.05 | 23.14 | -4.628% | 13,471 | -3.274% |
| 2026-01-29 | 24.24 | 24.26 | 23.96 | 24.26 | -1.045% | 1,971 | -7.751% |
| 2026-01-28 | 24.58 | 24.58 | 24.52 | 24.52 | +0.407% | 1,616 | -8.716% |
| 2026-01-27 | 24.48 | 24.50 | 24.42 | 24.42 | +0.481% | 2,818 | -8.344% |
| 2026-01-26 | 24.23 | 24.34 | 24.23 | 24.30 | +1.091% | 1,483 | -7.903% |
| 2026-01-23 | 23.78 | 24.06 | 23.78 | 24.04 | +1.520% | 6,071 | -6.898% |
| 2026-01-22 | 23.69 | 23.72 | 23.64 | 23.68 | -0.283% | 753 | -5.483% |
| 2026-01-21 | 23.85 | 23.85 | 23.66 | 23.75 | -0.980% | 1,623 | -5.751% |
| 2026-01-20 | 24.04 | 24.17 | 23.98 | 23.98 | -1.918% | 7,338 | -6.674% |
| 2026-01-16 | 24.53 | 24.65 | 24.44 | 24.45 | -0.237% | 2,203 | -8.464% |
| 2026-01-15 | 24.45 | 24.63 | 24.45 | 24.51 | +0.372% | 1,493 | -8.682% |
| 2026-01-14 | 24.58 | 24.58 | 24.39 | 24.42 | +0.157% | 3,495 | -8.342% |
| 2026-01-13 | 24.43 | 24.44 | 24.34 | 24.38 | -0.827% | 4,814 | -8.198% |
| 2026-01-12 | 24.28 | 24.58 | 24.28 | 24.58 | +1.807% | 3,864 | -8.957% |
| 2026-01-09 | 24.09 | 24.22 | 24.09 | 24.15 | +0.199% | 4,829 | -7.312% |
| 2026-01-08 | 24.18 | 24.18 | 24.02 | 24.10 | -0.133% | 6,027 | -7.127% |
| 2026-01-07 | 24.22 | 24.22 | 24.09 | 24.13 | -1.488% | 3,500 | -7.251% |
| 2026-01-06 | 24.62 | 24.62 | 24.48 | 24.50 | -0.582% | 1,379 | -8.631% |
| 2026-01-05 | 24.41 | 24.66 | 24.41 | 24.64 | +0.695% | 4,515 | -9.163% |
| 2026-01-02 | 24.54 | 24.60 | 24.36 | 24.47 | +1.248% | 5,373 | -8.532% |
| 2025-12-31 | 24.20 | 24.25 | 24.17 | 24.17 | -0.693% | 5,580 | -7.390% |
| 2025-12-30 | 24.37 | 24.37 | 24.33 | 24.34 | -0.493% | 2,960 | -8.032% |
| 2025-12-29 | 24.38 | 24.48 | 23.85 | 24.46 | -0.137% | 4,734 | -8.485% |
| 2025-12-26 | 24.43 | 24.49 | 24.43 | 24.49 | +0.732% | 3,420 | -8.610% |
| 2025-12-24 | 24.30 | 24.32 | 24.20 | 24.31 | +0.152% | 91,650 | -7.942% |
| 2025-12-23 | 24.26 | 24.28 | 24.21 | 24.28 | +0.450% | 1,985 | -7.801% |
| 2025-12-22 | 24.09 | 24.21 | 24.09 | 24.17 | -0.409% | 2,511 | -7.386% |
| 2025-12-19 | 24.31 | 24.31 | 24.27 | 24.27 | -0.305% | 1,652 | -7.765% |
| 2025-12-18 | 24.42 | 24.42 | 24.34 | 24.34 | +0.705% | 1,022 | -8.047% |
| 2025-12-17 | 24.48 | 24.48 | 24.17 | 24.17 | -1.503% | 3,412 | -7.398% |
| 2025-12-16 | 24.56 | 24.56 | 24.44 | 24.54 | -0.641% | 1,809 | -8.790% |
| 2025-12-15 | 24.83 | 24.83 | 24.67 | 24.70 | -0.129% | 2,626 | -9.374% |
| 2025-12-12 | 24.82 | 24.85 | 24.73 | 24.73 | -1.261% | 2,909 | -9.491% |
| 2025-12-11 | 25.11 | 25.23 | 25.05 | 25.05 | -0.648% | 6,938 | -10.632% |
| 2025-12-10 | 25.20 | 25.24 | 25.17 | 25.21 | -0.499% | 2,180 | -11.211% |
| 2025-12-09 | 25.25 | 25.33 | 25.24 | 25.33 | -0.182% | 3,940 | -11.654% |
| 2025-12-08 | 25.38 | 25.38 | 25.34 | 25.38 | -0.029% | 1,459 | -11.815% |
| 2025-12-05 | 25.51 | 25.51 | 25.34 | 25.39 | -0.193% | 5,855 | -11.841% |
| 2025-12-04 | 25.41 | 25.44 | 25.31 | 25.44 | +0.131% | 2,014 | -12.011% |
| 2025-12-03 | 25.39 | 25.44 | 25.36 | 25.40 | -0.884% | 1,257 | -11.896% |
| 2025-12-02 | 25.64 | 25.70 | 25.60 | 25.63 | -0.558% | 3,199 | -12.675% |
| 2025-12-01 | 25.70 | 25.86 | 25.64 | 25.77 | +0.129% | 5,585 | -13.162% |
| 2025-11-28 | 25.68 | 25.75 | 25.68 | 25.74 | +0.621% | 2,700 | -13.050% |
| 2025-11-26 | 25.56 | 25.61 | 25.56 | 25.58 | +0.441% | 1,259 | -12.511% |
| 2025-11-25 | 25.23 | 25.47 | 25.19 | 25.47 | -0.110% | 5,326 | -12.125% |
| 2025-11-24 | 25.23 | 25.50 | 25.21 | 25.50 | +1.685% | 3,346 | -12.222% |
| 2025-11-21 | 24.99 | 25.17 | 24.96 | 25.08 | +1.803% | 1,287 | -10.743% |
| 2025-11-20 | 25.06 | 25.14 | 24.63 | 24.63 | -1.847% | 2,202 | -9.134% |
| 2025-11-19 | 25.15 | 25.18 | 25.04 | 25.10 | -1.430% | 1,425 | -10.813% |
| 2025-11-18 | 25.29 | 25.51 | 25.29 | 25.46 | -0.122% | 2,139 | -12.088% |
| 2025-11-17 | 25.65 | 25.76 | 25.49 | 25.49 | -1.711% | 5,650 | -12.195% |
| 2025-11-14 | 25.73 | 25.99 | 25.73 | 25.93 | +0.230% | 1,659 | -13.698% |
| 2025-11-13 | 26.20 | 26.20 | 25.86 | 25.88 | -2.150% | 1,271 | -13.499% |
| 2025-11-12 | 26.43 | 26.44 | 26.41 | 26.44 | +0.435% | 601 | -15.359% |
| 2025-11-11 | 26.20 | 26.33 | 26.20 | 26.33 | +0.474% | 1,711 | -14.991% |
| 2025-11-10 | 26.12 | 26.20 | 26.05 | 26.20 | +0.398% | 5,797 | -14.587% |
| 2025-11-07 | 25.97 | 26.10 | 25.77 | 26.10 | -0.433% | 10,469 | -14.247% |
| 2025-11-06 | 26.45 | 26.45 | 26.21 | 26.21 | -0.755% | 2,903 | -14.619% |
| 2025-11-05 | 26.41 | 26.42 | 26.30 | 26.41 | +0.338% | 2,658 | -15.264% |
| 2025-11-04 | 26.31 | 26.50 | 26.23 | 26.32 | -0.759% | 1,930 | -14.977% |
| 2025-11-03 | 26.68 | 26.68 | 26.38 | 26.53 | +0.129% | 2,877 | -15.623% |
| 2025-10-31 | 26.54 | 26.54 | 26.38 | 26.49 | +1.698% | 9,894 | -15.514% |
| 2025-10-30 | 26.33 | 26.33 | 26.05 | 26.05 | -3.181% | 4,770 | -14.079% |
| 2025-10-29 | 26.93 | 27.11 | 26.79 | 26.91 | -0.865% | 19,950 | -16.813% |
| 2025-10-28 | 27.19 | 27.19 | 27.10 | 27.14 | +0.159% | 1,936 | -17.533% |
| 2025-10-27 | 27.13 | 27.14 | 27.08 | 27.10 | +0.532% | 6,680 | -17.402% |
| 2025-10-24 | 27.10 | 27.10 | 26.93 | 26.95 | -0.522% | 3,219 | -16.963% |
| 2025-10-23 | 26.94 | 27.10 | 26.94 | 27.10 | +0.689% | 3,851 | -17.396% |
| 2025-10-22 | 27.20 | 27.23 | 26.91 | 26.91 | -1.958% | 1,979 | -16.827% |
| 2025-10-21 | 27.54 | 27.54 | 27.45 | 27.45 | +0.541% | 1,452 | -18.455% |
| 2025-10-20 | 27.23 | 27.36 | 27.16 | 27.30 | +1.191% | 7,522 | -18.014% |
| 2025-10-17 | 26.86 | 27.03 | 26.85 | 26.98 | +0.035% | 4,954 | -17.037% |
| 2025-10-16 | 27.17 | 27.17 | 26.91 | 26.97 | -1.041% | 4,629 | -17.008% |
| 2025-10-15 | 27.27 | 27.38 | 27.18 | 27.25 | +1.347% | 2,559 | -17.872% |
| 2025-10-14 | 26.60 | 27.11 | 26.60 | 26.89 | -0.267% | 4,774 | -16.766% |
| 2025-10-13 | 26.99 | 27.02 | 26.87 | 26.96 | +1.395% | 5,268 | -16.989% |
| 2025-10-10 | 27.26 | 27.26 | 26.55 | 26.59 | -2.736% | 5,603 | -15.831% |
| 2025-10-09 | 27.48 | 27.48 | 27.19 | 27.34 | -0.852% | 7,919 | -18.134% |
| 2025-10-08 | 27.64 | 27.67 | 27.55 | 27.57 | +0.131% | 4,270 | -18.831% |
| 2025-10-07 | 27.72 | 27.72 | 27.33 | 27.54 | -0.974% | 4,275 | -18.725% |
| 2025-10-06 | 27.88 | 27.91 | 27.79 | 27.81 | +0.018% | 4,440 | -19.517% |
| 2025-10-03 | 27.95 | 27.99 | 27.80 | 27.80 | -0.661% | 5,174 | -19.503% |
| 2025-10-02 | 28.08 | 28.08 | 27.91 | 27.99 | -0.356% | 3,935 | -20.035% |
| 2025-10-01 | 28.29 | 28.29 | 28.08 | 28.09 | +0.202% | 7,563 | -20.319% |
| 2025-09-30 | 28.15 | 28.15 | 27.86 | 28.03 | -0.952% | 2,409 | -20.158% |
| 2025-09-29 | 28.30 | 28.34 | 28.22 | 28.30 | +1.196% | 7,028 | -20.918% |
| 2025-09-26 | 27.44 | 27.97 | 27.44 | 27.97 | +1.687% | 9,867 | -19.973% |
| 2025-09-25 | 27.46 | 27.55 | 27.38 | 27.50 | -0.671% | 2,456 | -18.623% |
| 2025-09-24 | 27.82 | 27.82 | 27.66 | 27.69 | -1.230% | 4,802 | -19.169% |
| 2025-09-23 | 28.22 | 28.22 | 28.04 | 28.04 | -0.919% | 2,560 | -20.163% |
| 2025-09-22 | 28.23 | 28.30 | 28.23 | 28.30 | +0.293% | 1,836 | -20.897% |
| 2025-09-19 | 28.26 | 28.26 | 28.16 | 28.21 | -1.373% | 10,888 | -20.665% |
| 2025-09-18 | 28.60 | 28.66 | 28.58 | 28.61 | -0.320% | 4,372 | -21.754% |
| 2025-09-17 | 28.52 | 28.70 | 28.47 | 28.70 | +0.225% | 1,962 | -22.004% |
| 2025-09-16 | 28.70 | 28.70 | 28.52 | 28.63 | -0.461% | 4,087 | -21.829% |
| 2025-09-15 | 28.67 | 28.81 | 28.59 | 28.77 | +1.292% | 35,406 | -22.189% |
| 2025-09-12 | 28.46 | 28.46 | 27.83 | 28.40 | +0.124% | 4,588 | -21.184% |
| 2025-09-11 | 28.38 | 28.38 | 28.32 | 28.36 | +1.013% | 1,347 | -21.086% |
| 2025-09-10 | 28.13 | 28.22 | 28.00 | 28.08 | +0.049% | 5,137 | -20.287% |
| 2025-09-09 | 27.96 | 28.06 | 27.92 | 28.06 | +0.179% | 5,533 | -20.247% |
| 2025-09-08 | 27.72 | 28.01 | 27.72 | 28.01 | +3.412% | 14,058 | -20.105% |
| 2025-09-05 | 27.14 | 27.14 | 26.83 | 27.09 | -0.042% | 1,853 | -17.379% |
| 2025-09-04 | 27.03 | 27.11 | 26.90 | 27.10 | +0.956% | 2,031 | -17.414% |
| 2025-09-03 | 26.87 | 26.90 | 26.80 | 26.84 | +0.668% | 6,566 | -16.624% |
| 2025-09-02 | 26.18 | 26.67 | 26.18 | 26.67 | -0.584% | 4,694 | -16.067% |
| 2025-08-29 | 26.87 | 26.87 | 26.73 | 26.82 | -1.166% | 2,502 | -16.557% |
| 2025-08-28 | 27.01 | 27.14 | 27.01 | 27.14 | +1.012% | 3,307 | -17.530% |
| 2025-08-27 | 26.84 | 26.88 | 26.78 | 26.87 | -0.872% | 7,038 | -16.696% |
| 2025-08-26 | 26.90 | 27.12 | 26.22 | 27.10 | +0.500% | 6,469 | -17.422% |
| 2025-08-25 | 26.90 | 27.05 | 26.90 | 26.97 | +0.127% | 6,223 | -17.009% |
| 2025-08-22 | 26.68 | 27.05 | 26.68 | 26.94 | +2.303% | 4,456 | -16.904% |
| 2025-08-21 | 26.40 | 26.47 | 26.30 | 26.33 | -0.296% | 9,775 | -14.990% |
| 2025-08-20 | 26.48 | 26.48 | 26.11 | 26.41 | -1.096% | 11,759 | -15.242% |
| 2025-08-19 | 27.03 | 27.03 | 26.68 | 26.70 | -1.720% | 6,805 | -16.171% |
| 2025-08-18 | 27.06 | 27.17 | 26.96 | 27.17 | +0.576% | 3,914 | -17.613% |
| 2025-08-15 | 26.99 | 27.01 | 26.87 | 27.01 | -0.338% | 4,205 | -17.139% |
| 2025-08-14 | 27.12 | 27.25 | 27.07 | 27.10 | -0.941% | 3,788 | -17.419% |
| 2025-08-13 | 27.55 | 27.55 | 27.20 | 27.36 | -0.992% | 5,563 | -18.196% |
| 2025-08-12 | 27.41 | 27.64 | 27.41 | 27.64 | +1.230% | 4,867 | -19.007% |
| 2025-08-11 | 27.08 | 27.40 | 27.08 | 27.30 | +0.626% | 7,436 | -18.011% |
| 2025-08-08 | 27.14 | 27.23 | 27.11 | 27.13 | +0.531% | 2,828 | -17.498% |
| 2025-08-07 | 26.74 | 27.06 | 26.70 | 26.99 | +2.279% | 16,147 | -17.060% |
| 2025-08-06 | 26.26 | 26.38 | 26.11 | 26.38 | +1.576% | 3,740 | -15.170% |
| 2025-08-05 | 26.17 | 26.17 | 25.98 | 25.98 | -0.408% | 3,442 | -13.833% |
| 2025-08-04 | 25.74 | 26.08 | 25.74 | 26.08 | +3.355% | 13,600 | -14.184% |
| 2025-08-01 | 25.42 | 25.42 | 25.12 | 25.24 | -1.323% | 15,152 | -11.305% |
| 2025-07-31 | 25.76 | 25.78 | 25.57 | 25.57 | +1.167% | 4,022 | -12.479% |
| 2025-07-30 | 25.07 | 25.40 | 25.07 | 25.28 | +0.628% | 3,983 | -11.457% |
| 2025-07-29 | 25.43 | 25.43 | 25.12 | 25.12 | -0.650% | 3,577 | -10.901% |
| 2025-07-28 | 25.30 | 25.30 | 25.17 | 25.29 | -0.839% | 31,922 | -11.480% |
| 2025-07-25 | 25.32 | 25.52 | 25.32 | 25.50 | -0.301% | 2,802 | -12.222% |
| 2025-07-24 | 25.65 | 25.69 | 25.58 | 25.58 | -0.700% | 3,370 | -12.486% |
| 2025-07-23 | 25.66 | 25.76 | 25.61 | 25.76 | +0.590% | 2,329 | -13.099% |
| 2025-07-22 | 25.76 | 25.76 | 25.41 | 25.61 | -1.576% | 9,143 | -12.586% |
| 2025-07-21 | 25.96 | 26.18 | 25.93 | 26.02 | +0.599% | 17,093 | -13.964% |
| 2025-07-18 | 25.96 | 25.96 | 25.80 | 25.86 | -0.315% | 3,903 | -13.448% |
| 2025-07-17 | 25.77 | 25.97 | 25.77 | 25.94 | +1.196% | 14,948 | -13.721% |
| 2025-07-16 | 25.32 | 25.64 | 25.31 | 25.64 | +2.010% | 6,098 | -12.689% |
| 2025-07-15 | 25.17 | 25.19 | 25.10 | 25.13 | -1.024% | 4,292 | -10.934% |
| 2025-07-14 | 25.15 | 25.45 | 25.15 | 25.39 | +0.435% | 7,323 | -11.846% |
| 2025-07-11 | 25.40 | 25.43 | 25.28 | 25.28 | -0.902% | 6,230 | -11.462% |
| 2025-07-10 | 25.70 | 25.70 | 25.40 | 25.51 | -1.201% | 13,527 | -12.261% |
| 2025-07-09 | 25.77 | 25.86 | 25.77 | 25.82 | +0.350% | 6,142 | -13.314% |
| 2025-07-08 | 25.81 | 25.81 | 25.67 | 25.73 | -0.039% | 2,798 | -13.011% |
| 2025-07-07 | 25.67 | 25.83 | 25.59 | 25.74 | -0.155% | 4,893 | -13.045% |
| 2025-07-03 | 25.74 | 25.81 | 25.68 | 25.78 | -0.309% | 9,729 | -13.180% |
| 2025-07-02 | 25.83 | 25.91 | 25.78 | 25.86 | -1.109% | 19,070 | -13.448% |
| 2025-07-01 | 26.55 | 26.83 | 26.14 | 26.15 | -1.987% | 22,279 | -14.408% |
| 2025-06-30 | 26.59 | 26.75 | 26.52 | 26.68 | +1.599% | 9,716 | -16.108% |
| 2025-06-27 | 26.39 | 26.42 | 26.26 | 26.26 | -0.114% | 7,112 | -14.767% |
| 2025-06-26 | 26.26 | 26.38 | 26.15 | 26.29 | -0.152% | 11,510 | -14.864% |
| 2025-06-25 | 26.46 | 26.46 | 26.29 | 26.33 | -0.642% | 7,535 | -14.993% |
| 2025-06-24 | 26.42 | 26.59 | 26.24 | 26.50 | +2.594% | 8,831 | -15.538% |
| 2025-06-23 | 25.38 | 25.83 | 25.38 | 25.83 | +1.733% | 11,745 | -13.348% |
| 2025-06-20 | 25.77 | 25.77 | 25.39 | 25.39 | -1.436% | 20,043 | -11.846% |
| 2025-06-18 | 25.48 | 25.91 | 25.48 | 25.76 | +2.020% | 14,116 | -13.112% |
| 2025-06-17 | 25.45 | 25.45 | 25.13 | 25.25 | -0.708% | 5,453 | -11.357% |
| 2025-06-16 | 25.47 | 25.54 | 25.36 | 25.43 | +0.673% | 8,059 | -11.985% |
| 2025-06-13 | 25.12 | 25.34 | 25.12 | 25.26 | -0.551% | 4,044 | -11.392% |
| 2025-06-12 | 25.35 | 25.41 | 25.29 | 25.40 | +1.276% | 5,056 | -11.881% |
| 2025-06-11 | 25.22 | 25.23 | 25.08 | 25.08 | -0.555% | 4,418 | -10.756% |
| 2025-06-10 | 25.26 | 25.28 | 25.07 | 25.22 | +0.679% | 5,470 | -11.252% |
| 2025-06-09 | 25.33 | 25.33 | 25.05 | 25.05 | -1.417% | 3,595 | -10.650% |
| 2025-06-06 | 25.34 | 25.44 | 25.34 | 25.41 | +0.873% | 3,255 | -11.915% |
| 2025-06-05 | 25.22 | 25.35 | 25.19 | 25.19 | -0.238% | 5,661 | -11.146% |
| 2025-06-04 | 24.96 | 25.32 | 24.96 | 25.25 | +1.773% | 8,146 | -11.357% |
| 2025-06-03 | 24.77 | 24.81 | 24.73 | 24.81 | -0.601% | 3,647 | -9.785% |
| 2025-06-02 | 24.60 | 24.96 | 24.47 | 24.96 | +1.836% | 4,669 | -10.327% |
| 2025-05-30 | 24.43 | 24.51 | 24.13 | 24.51 | +0.041% | 5,221 | -8.681% |
| 2025-05-29 | 24.67 | 24.69 | 24.40 | 24.50 | -0.325% | 4,500 | -8.644% |
| 2025-05-28 | 24.47 | 24.58 | 24.47 | 24.58 | -0.162% | 2,147 | -8.941% |
| 2025-05-27 | 24.32 | 24.62 | 24.32 | 24.62 | +3.445% | 4,671 | -9.089% |
| 2025-05-23 | 23.22 | 23.80 | 23.22 | 23.80 | +1.406% | 5,610 | -5.957% |
| 2025-05-22 | 23.52 | 23.63 | 23.47 | 23.47 | -0.845% | 11,268 | -4.634% |
| 2025-05-21 | 23.96 | 24.00 | 23.67 | 23.67 | -1.087% | 4,955 | -5.440% |
| 2025-05-20 | 23.91 | 24.00 | 23.83 | 23.93 | +0.042% | 14,068 | -6.468% |
| 2025-05-19 | 23.59 | 23.99 | 23.59 | 23.92 | -0.084% | 24,706 | -6.429% |
| 2025-05-16 | 23.87 | 23.94 | 23.83 | 23.94 | +1.570% | 11,040 | -6.507% |
| 2025-05-15 | 23.61 | 23.67 | 23.49 | 23.57 | +0.085% | 4,046 | -5.039% |
| 2025-05-14 | 23.63 | 23.63 | 23.50 | 23.55 | -0.339% | 2,359 | -4.958% |
| 2025-05-13 | 23.32 | 23.73 | 23.32 | 23.63 | +0.854% | 14,375 | -5.280% |
| 2025-05-12 | 23.47 | 23.47 | 23.34 | 23.43 | +0.623% | 4,477 | -4.472% |
| 2025-05-09 | 23.47 | 23.47 | 23.25 | 23.29 | -0.107% | 5,745 | -3.877% |
| 2025-05-08 | 23.48 | 23.49 | 23.30 | 23.31 | +0.388% | 11,579 | -3.980% |
| 2025-05-07 | 23.39 | 23.39 | 23.22 | 23.22 | -1.065% | 14,369 | -3.608% |
| 2025-05-06 | 23.45 | 23.53 | 23.45 | 23.47 | +0.256% | 5,469 | -4.634% |
| 2025-05-05 | 23.33 | 23.49 | 23.33 | 23.41 | -0.043% | 4,100 | -4.390% |
| 2025-05-02 | 23.22 | 23.42 | 23.22 | 23.42 | +3.708% | 6,012 | -4.431% |
| 2025-05-01 | 22.75 | 22.75 | 22.58 | 22.58 | +0.323% | 1,779 | -0.887% |
| 2025-04-30 | 22.33 | 22.57 | 22.33 | 22.51 | +0.089% | 1,958 | -0.567% |
| 2025-04-29 | 22.37 | 22.49 | 22.37 | 22.49 | +0.402% | 1,158 | -0.479% |
| 2025-04-28 | 22.28 | 22.40 | 22.08 | 22.40 | +0.992% | 13,819 | -0.079% |
| 2025-04-25 | 22.07 | 22.18 | 22.07 | 22.18 | +0.453% | 717 | +0.912% |
| 2025-04-24 | 21.64 | 22.10 | 21.64 | 22.08 | +2.889% | 2,137 | +1.369% |
| 2025-04-23 | 21.58 | 21.82 | 21.46 | 21.46 | +0.893% | 733 | +4.298% |
| 2025-04-22 | 21.14 | 21.27 | 21.14 | 21.27 | +1.819% | 452 | +5.229% |
| 2025-04-21 | 20.86 | 20.89 | 20.77 | 20.89 | -0.713% | 1,790 | +7.144% |
| 2025-04-17 | 21.07 | 21.18 | 21.03 | 21.04 | +2.037% | 2,471 | +6.380% |
| 2025-04-16 | 20.78 | 20.89 | 20.56 | 20.62 | -1.292% | 4,064 | +8.547% |
| 2025-04-15 | 20.79 | 20.91 | 20.77 | 20.89 | +0.578% | 2,378 | +7.144% |
| 2025-04-14 | 20.95 | 21.02 | 20.71 | 20.77 | 0.000% | 10,658 | +7.763% |