NODE
VanEck Onchain Economy ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)4,306
Pre-marketSep 30, 2026 8:57:30 AM EDT
40.75USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
39.51USD0.000%(0.00)
NODE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.45 | 40.82 | 39.32 | 39.51 | +1.312% | 4,308 | 0.000% |
| 2026-10-01 | 39.11 | 39.11 | 38.37 | 39.00 | -0.266% | 9,527 | +1.312% |
| 2026-09-30 | 40.69 | 40.73 | 39.11 | 39.11 | -1.875% | 19,396 | +1.042% |
| 2026-09-29 | 40.41 | 40.58 | 39.80 | 39.85 | -0.639% | 19,032 | -0.853% |
| 2026-09-28 | 40.99 | 40.99 | 40.11 | 40.11 | -3.463% | 1,667 | -1.486% |
| 2026-09-25 | 42.00 | 42.00 | 41.19 | 41.55 | -2.237% | 6,513 | -4.898% |
| 2026-09-24 | 42.33 | 42.83 | 41.92 | 42.50 | -0.421% | 14,089 | -7.026% |
| 2026-09-23 | 43.67 | 43.67 | 42.68 | 42.68 | -2.993% | 24,429 | -7.417% |
| 2026-09-22 | 43.77 | 44.48 | 43.77 | 44.00 | +0.979% | 18,057 | -10.189% |
| 2026-09-21 | 43.89 | 43.89 | 43.26 | 43.57 | +3.233% | 17,879 | -9.309% |
| 2026-09-18 | 41.02 | 42.21 | 40.92 | 42.21 | +6.220% | 4,031 | -6.377% |
| 2026-09-17 | 40.04 | 40.13 | 39.67 | 39.73 | +3.377% | 3,498 | -0.554% |
| 2026-09-16 | 38.79 | 38.90 | 38.23 | 38.44 | +1.612% | 5,182 | +2.805% |
| 2026-09-15 | 38.79 | 38.79 | 37.70 | 37.83 | -4.174% | 8,425 | +4.462% |
| 2026-09-14 | 38.87 | 39.97 | 38.87 | 39.47 | -2.520% | 23,161 | +0.102% |
| 2026-09-11 | 41.36 | 41.36 | 40.46 | 40.49 | +2.284% | 3,900 | -2.421% |
| 2026-09-10 | 39.89 | 40.45 | 39.59 | 39.59 | -3.651% | 10,380 | -0.192% |
| 2026-09-09 | 42.09 | 42.26 | 41.09 | 41.09 | -2.256% | 22,643 | -3.835% |
| 2026-09-08 | 41.83 | 42.57 | 41.83 | 42.04 | +2.706% | 16,114 | -6.005% |
| 2026-09-04 | 40.37 | 40.93 | 40.22 | 40.93 | +1.287% | 4,047 | -3.462% |
| 2026-09-03 | 38.13 | 40.45 | 38.13 | 40.41 | +7.334% | 85,995 | -2.220% |
| 2026-09-02 | 37.11 | 37.66 | 36.92 | 37.65 | +1.962% | 11,044 | +4.951% |
| 2026-09-01 | 37.08 | 37.59 | 36.84 | 36.93 | -3.418% | 19,821 | +7.009% |
| 2026-08-31 | 37.81 | 38.23 | 37.34 | 38.23 | +1.364% | 3,454 | +3.352% |
| 2026-08-28 | 39.49 | 39.49 | 37.49 | 37.72 | -6.233% | 9,048 | +4.762% |
| 2026-08-27 | 40.20 | 40.81 | 40.20 | 40.23 | +2.834% | 8,732 | -1.769% |
| 2026-08-26 | 39.54 | 39.54 | 39.05 | 39.12 | -2.353% | 6,752 | +1.015% |
| 2026-08-25 | 38.68 | 40.13 | 38.68 | 40.06 | +3.996% | 17,127 | -1.361% |
| 2026-08-24 | 38.95 | 39.31 | 38.52 | 38.52 | -1.077% | 8,432 | +2.580% |
| 2026-08-21 | 40.20 | 40.61 | 38.50 | 38.94 | +0.353% | 22,401 | +1.475% |
| 2026-08-20 | 38.43 | 38.80 | 38.03 | 38.80 | +3.296% | 14,272 | +1.834% |
| 2026-08-19 | 36.37 | 38.02 | 35.88 | 37.56 | +1.981% | 23,444 | +5.190% |
| 2026-08-18 | 38.02 | 38.05 | 36.62 | 36.83 | -5.481% | 8,620 | +7.274% |
| 2026-08-17 | 38.37 | 39.26 | 38.37 | 38.97 | +2.641% | 10,603 | +1.394% |
| 2026-08-14 | 37.74 | 38.08 | 37.23 | 37.97 | +1.159% | 9,494 | +4.072% |
| 2026-08-13 | 38.55 | 38.68 | 37.45 | 37.53 | -1.182% | 4,196 | +5.278% |
| 2026-08-12 | 38.70 | 38.70 | 37.55 | 37.98 | +3.124% | 9,120 | +4.033% |
| 2026-08-11 | 37.46 | 37.46 | 36.59 | 36.83 | +1.025% | 4,071 | +7.283% |
| 2026-08-10 | 36.69 | 36.89 | 36.31 | 36.46 | -2.691% | 15,287 | +8.383% |
| 2026-08-07 | 37.36 | 37.53 | 36.80 | 37.47 | +0.098% | 4,564 | +5.466% |
| 2026-08-06 | 38.02 | 38.52 | 37.43 | 37.43 | -1.978% | 2,492 | +5.569% |
| 2026-08-05 | 39.82 | 39.82 | 38.18 | 38.18 | -2.508% | 6,786 | +3.481% |
| 2026-08-04 | 39.83 | 39.83 | 39.08 | 39.17 | -0.983% | 9,566 | +0.886% |
| 2026-08-03 | 37.24 | 39.95 | 37.24 | 39.56 | +5.599% | 18,603 | -0.105% |
| 2026-07-31 | 39.38 | 39.38 | 37.13 | 37.46 | -2.278% | 7,111 | +5.488% |
| 2026-07-30 | 36.85 | 38.33 | 36.78 | 38.33 | +11.403% | 4,705 | +3.085% |
| 2026-07-29 | 36.95 | 36.95 | 34.41 | 34.41 | -7.552% | 6,431 | +14.840% |
| 2026-07-28 | 36.16 | 37.39 | 36.02 | 37.22 | -3.086% | 8,111 | +6.167% |
| 2026-07-27 | 39.58 | 39.72 | 37.70 | 38.40 | -1.651% | 17,702 | +2.891% |
| 2026-07-24 | 40.38 | 40.38 | 38.98 | 39.05 | -4.761% | 1,897 | +1.192% |
| 2026-07-23 | 40.91 | 41.29 | 40.91 | 41.00 | +0.295% | 4,049 | -3.626% |
| 2026-07-22 | 40.14 | 41.39 | 39.69 | 40.88 | -0.212% | 2,708 | -3.341% |
| 2026-07-21 | 40.33 | 41.43 | 40.16 | 40.97 | +5.058% | 6,763 | -3.547% |
| 2026-07-20 | 38.90 | 39.78 | 38.58 | 38.99 | +4.689% | 13,698 | +1.332% |
| 2026-07-17 | 35.95 | 37.54 | 35.95 | 37.25 | -1.406% | 4,458 | +6.084% |
| 2026-07-16 | 38.49 | 38.59 | 37.71 | 37.78 | -5.848% | 10,823 | +4.592% |
| 2026-07-15 | 40.34 | 40.36 | 39.20 | 40.13 | +0.640% | 4,321 | -1.524% |
| 2026-07-14 | 39.73 | 39.98 | 39.47 | 39.87 | +0.787% | 3,331 | -0.894% |
| 2026-07-13 | 40.30 | 40.41 | 39.26 | 39.56 | -4.128% | 5,920 | -0.114% |
| 2026-07-10 | 42.38 | 42.38 | 40.96 | 41.26 | -1.529% | 5,507 | -4.237% |
| 2026-07-09 | 41.70 | 42.51 | 41.67 | 41.90 | +2.569% | 6,171 | -5.701% |
| 2026-07-08 | 39.67 | 40.85 | 39.55 | 40.85 | +1.818% | 7,826 | -3.279% |
| 2026-07-07 | 41.31 | 41.36 | 40.11 | 40.12 | -4.397% | 10,291 | -1.521% |
| 2026-07-06 | 41.54 | 43.49 | 41.54 | 41.97 | +4.076% | 8,777 | -5.851% |
| 2026-07-02 | 41.47 | 41.62 | 39.83 | 40.33 | -4.273% | 22,888 | -2.014% |
| 2026-07-01 | 42.17 | 42.82 | 41.61 | 42.13 | -2.765% | 12,579 | -6.201% |
| 2026-06-30 | 43.05 | 43.32 | 42.75 | 43.32 | -0.648% | 13,853 | -8.794% |
| 2026-06-29 | 43.30 | 43.80 | 42.65 | 43.61 | -1.006% | 9,510 | -9.385% |
| 2026-06-26 | 42.76 | 44.21 | 42.76 | 44.05 | +0.639% | 11,023 | -10.297% |
| 2026-06-25 | 42.74 | 43.90 | 42.74 | 43.77 | -0.809% | 12,658 | -9.724% |
| 2026-06-24 | 45.68 | 45.68 | 43.32 | 44.13 | -3.932% | 7,091 | -10.454% |
| 2026-06-23 | 44.44 | 46.70 | 44.44 | 45.93 | -2.454% | 8,014 | -13.976% |
| 2026-06-22 | 47.53 | 48.80 | 47.09 | 47.09 | +0.382% | 11,038 | -16.087% |
| 2026-06-18 | 46.78 | 46.99 | 46.08 | 46.91 | +2.926% | 9,107 | -15.767% |
| 2026-06-17 | 45.93 | 47.30 | 45.53 | 45.58 | -0.957% | 11,153 | -13.302% |
| 2026-06-16 | 47.12 | 47.12 | 46.02 | 46.02 | -0.354% | 7,164 | -14.132% |
| 2026-06-15 | 46.45 | 46.67 | 46.08 | 46.18 | +4.566% | 4,868 | -14.436% |
| 2026-06-12 | 43.61 | 45.08 | 43.61 | 44.16 | +1.461% | 5,880 | -10.529% |
| 2026-06-11 | 41.39 | 43.61 | 41.32 | 43.53 | +5.565% | 15,446 | -9.222% |
| 2026-06-10 | 43.61 | 43.61 | 41.23 | 41.23 | -4.195% | 9,571 | -4.171% |
| 2026-06-09 | 44.72 | 45.02 | 41.62 | 43.04 | -2.294% | 17,738 | -8.191% |
| 2026-06-08 | 43.27 | 44.32 | 43.00 | 44.05 | +4.806% | 13,848 | -10.297% |
| 2026-06-05 | 44.03 | 44.03 | 41.00 | 42.03 | -7.791% | 32,494 | -5.986% |
| 2026-06-04 | 44.58 | 45.96 | 44.40 | 45.58 | -1.637% | 23,076 | -13.311% |
| 2026-06-03 | 49.38 | 54.32 | 46.06 | 46.34 | -1.791% | 23,072 | -14.730% |
| 2026-06-02 | 47.14 | 48.03 | 47.14 | 47.19 | -0.642% | 11,047 | -16.257% |
| 2026-06-01 | 46.20 | 48.04 | 46.20 | 47.49 | +0.892% | 25,996 | -16.795% |
| 2026-05-29 | 47.08 | 47.08 | 46.15 | 47.07 | -0.318% | 10,211 | -16.053% |
| 2026-05-28 | 46.64 | 47.49 | 46.40 | 47.22 | +0.138% | 9,624 | -16.319% |
| 2026-05-27 | 46.42 | 47.38 | 46.05 | 47.16 | +2.023% | 13,010 | -16.204% |
| 2026-05-26 | 45.97 | 47.08 | 45.97 | 46.22 | +3.020% | 15,060 | -14.509% |
| 2026-05-22 | 45.04 | 45.41 | 44.68 | 44.87 | -0.530% | 8,307 | -11.927% |
| 2026-05-21 | 43.61 | 45.10 | 43.61 | 45.10 | +4.059% | 8,197 | -12.394% |
| 2026-05-20 | 42.79 | 43.65 | 42.79 | 43.34 | +2.735% | 12,942 | -8.838% |
| 2026-05-19 | 41.83 | 42.55 | 41.12 | 42.19 | -1.077% | 15,326 | -6.344% |
| 2026-05-18 | 44.00 | 44.00 | 41.81 | 42.65 | -3.529% | 12,544 | -7.353% |
| 2026-05-15 | 45.08 | 45.08 | 44.01 | 44.21 | -4.852% | 8,566 | -10.622% |
| 2026-05-14 | 45.05 | 46.80 | 44.72 | 46.46 | +2.345% | 15,483 | -14.959% |
| 2026-05-13 | 45.11 | 45.59 | 44.66 | 45.40 | +0.594% | 7,552 | -12.965% |
| 2026-05-12 | 44.95 | 45.27 | 43.98 | 45.13 | -1.407% | 14,776 | -12.448% |
| 2026-05-11 | 44.64 | 46.57 | 44.64 | 45.78 | +2.111% | 16,738 | -13.680% |
| 2026-05-08 | 45.24 | 45.24 | 44.14 | 44.83 | +0.678% | 9,662 | -11.858% |
| 2026-05-07 | 45.77 | 45.77 | 43.98 | 44.53 | -3.700% | 14,386 | -11.260% |
| 2026-05-06 | 45.58 | 46.25 | 44.90 | 46.24 | +5.339% | 46,799 | -14.543% |
| 2026-05-05 | 42.83 | 43.95 | 42.83 | 43.90 | +4.234% | 28,524 | -9.981% |
| 2026-05-04 | 41.49 | 42.15 | 41.49 | 42.11 | +2.913% | 10,483 | -6.169% |
| 2026-05-01 | 40.98 | 41.48 | 40.80 | 40.92 | +1.287% | 6,297 | -3.436% |
| 2026-04-30 | 39.33 | 40.45 | 39.33 | 40.40 | +4.561% | 11,615 | -2.193% |
| 2026-04-29 | 39.34 | 39.34 | 38.42 | 38.64 | -1.961% | 5,193 | +2.268% |
| 2026-04-28 | 39.47 | 39.47 | 38.80 | 39.41 | -2.219% | 3,967 | +0.262% |
| 2026-04-27 | 40.38 | 40.63 | 40.00 | 40.30 | -0.642% | 4,195 | -1.963% |
| 2026-04-24 | 41.26 | 41.27 | 40.52 | 40.57 | +0.211% | 20,316 | -2.592% |
| 2026-04-23 | 40.82 | 41.32 | 39.93 | 40.48 | -0.796% | 5,677 | -2.386% |
| 2026-04-22 | 40.77 | 40.83 | 40.43 | 40.80 | +3.878% | 8,477 | -3.164% |
| 2026-04-21 | 40.54 | 40.54 | 39.21 | 39.28 | -3.069% | 15,957 | +0.592% |
| 2026-04-20 | 39.95 | 40.59 | 39.92 | 40.53 | +0.267% | 15,046 | -2.496% |
| 2026-04-17 | 39.74 | 40.46 | 39.74 | 40.42 | +3.017% | 13,442 | -2.235% |
| 2026-04-16 | 39.30 | 39.30 | 38.39 | 39.23 | +0.100% | 6,634 | +0.714% |
| 2026-04-15 | 38.84 | 39.20 | 38.51 | 39.20 | +0.642% | 8,119 | +0.814% |
| 2026-04-14 | 38.22 | 39.45 | 38.22 | 38.95 | +3.906% | 24,404 | +1.461% |
| 2026-04-13 | 35.64 | 37.54 | 35.64 | 37.48 | +3.653% | 28,267 | +5.424% |
| 2026-04-10 | 36.04 | 36.71 | 36.04 | 36.16 | +1.119% | 17,938 | +9.275% |
| 2026-04-09 | 35.32 | 36.31 | 35.16 | 35.76 | +0.337% | 9,370 | +10.498% |
| 2026-04-08 | 35.68 | 35.97 | 35.04 | 35.64 | +3.152% | 16,615 | +10.870% |
| 2026-04-07 | 32.91 | 34.55 | 32.45 | 34.55 | +3.805% | 11,359 | +14.365% |
| 2026-04-06 | 32.97 | 33.47 | 32.97 | 33.28 | +1.477% | 7,373 | +18.717% |
| 2026-04-02 | 31.45 | 32.80 | 31.19 | 32.80 | +0.601% | 13,426 | +20.470% |
| 2026-04-01 | 32.85 | 33.03 | 32.45 | 32.60 | +0.723% | 4,730 | +21.194% |
| 2026-03-31 | 31.56 | 32.43 | 31.15 | 32.37 | +5.762% | 13,575 | +22.070% |
| 2026-03-30 | 32.51 | 32.51 | 30.36 | 30.61 | -4.235% | 41,692 | +29.104% |
| 2026-03-27 | 32.57 | 32.58 | 31.62 | 31.96 | -3.808% | 10,018 | +23.636% |
| 2026-03-26 | 34.35 | 34.44 | 33.16 | 33.23 | -5.037% | 13,221 | +18.928% |
| 2026-03-25 | 35.45 | 35.57 | 34.86 | 34.99 | +1.814% | 3,641 | +12.937% |
| 2026-03-24 | 34.92 | 34.99 | 34.09 | 34.36 | -1.552% | 7,248 | +14.986% |
| 2026-03-23 | 34.48 | 35.52 | 34.40 | 34.91 | +3.047% | 15,899 | +13.201% |
| 2026-03-20 | 34.97 | 34.97 | 33.52 | 33.87 | -3.521% | 14,246 | +16.651% |
| 2026-03-19 | 34.38 | 35.29 | 34.23 | 35.11 | -0.566% | 8,379 | +12.543% |
| 2026-03-18 | 35.58 | 35.73 | 35.22 | 35.31 | -1.922% | 10,317 | +11.906% |
| 2026-03-17 | 35.80 | 36.23 | 35.73 | 36.00 | +0.522% | 12,209 | +9.755% |
| 2026-03-16 | 35.56 | 36.02 | 35.51 | 35.82 | +4.378% | 11,753 | +10.328% |
| 2026-03-13 | 35.05 | 35.59 | 34.27 | 34.31 | +0.228% | 7,312 | +15.158% |
| 2026-03-12 | 34.55 | 34.55 | 33.80 | 34.23 | -2.770% | 18,393 | +15.421% |
| 2026-03-11 | 34.67 | 35.67 | 34.67 | 35.21 | +1.763% | 34,060 | +12.224% |
| 2026-03-10 | 34.38 | 35.19 | 34.38 | 34.60 | +1.466% | 9,088 | +14.202% |
| 2026-03-09 | 32.97 | 34.25 | 32.72 | 34.10 | +2.680% | 17,974 | +15.877% |
| 2026-03-06 | 33.99 | 34.36 | 33.21 | 33.21 | -5.141% | 18,073 | +18.982% |
| 2026-03-05 | 35.35 | 35.80 | 34.47 | 35.01 | -2.343% | 9,838 | +12.865% |
| 2026-03-04 | 34.77 | 36.98 | 34.77 | 35.85 | +6.317% | 35,732 | +10.220% |
| 2026-03-03 | 34.07 | 34.30 | 32.94 | 33.72 | -4.746% | 26,158 | +17.183% |
| 2026-03-02 | 34.03 | 35.77 | 34.01 | 35.40 | +1.827% | 10,273 | +11.621% |
| 2026-02-27 | 35.38 | 35.48 | 34.37 | 34.77 | -4.123% | 14,758 | +13.660% |
| 2026-02-26 | 36.23 | 36.53 | 35.46 | 36.26 | -0.259% | 17,330 | +8.974% |
| 2026-02-25 | 36.26 | 36.85 | 36.08 | 36.35 | +2.291% | 17,287 | +8.691% |
| 2026-02-24 | 33.94 | 35.56 | 33.66 | 35.54 | +3.797% | 51,663 | +11.182% |
| 2026-02-23 | 33.93 | 34.30 | 33.67 | 34.24 | -0.840% | 23,488 | +15.403% |
| 2026-02-20 | 34.79 | 35.40 | 33.50 | 34.53 | -1.568% | 49,036 | +14.434% |
| 2026-02-19 | 34.42 | 35.08 | 34.20 | 35.08 | +1.183% | 113,495 | +12.640% |
| 2026-02-18 | 34.82 | 35.76 | 34.53 | 34.67 | -0.913% | 15,079 | +13.972% |
| 2026-02-17 | 34.98 | 35.33 | 34.34 | 34.99 | -1.331% | 27,074 | +12.931% |
| 2026-02-13 | 34.11 | 36.13 | 34.11 | 35.46 | +3.297% | 24,629 | +11.427% |
| 2026-02-12 | 35.53 | 35.53 | 34.03 | 34.33 | -2.858% | 29,080 | +15.101% |
| 2026-02-11 | 36.16 | 36.23 | 34.60 | 35.34 | -1.806% | 8,494 | +11.811% |
| 2026-02-10 | 35.97 | 36.66 | 35.97 | 35.99 | -1.343% | 15,140 | +9.792% |
| 2026-02-09 | 34.46 | 36.52 | 34.46 | 36.48 | +5.009% | 10,992 | +8.317% |
| 2026-02-06 | 32.77 | 34.74 | 32.77 | 34.74 | +11.239% | 19,186 | +13.742% |
| 2026-02-05 | 33.06 | 33.81 | 31.16 | 31.23 | -8.443% | 43,071 | +26.526% |
| 2026-02-04 | 36.24 | 36.24 | 33.22 | 34.11 | -7.158% | 40,154 | +15.843% |
| 2026-02-03 | 37.24 | 37.28 | 35.19 | 36.74 | -0.488% | 16,991 | +7.550% |
| 2026-02-02 | 36.66 | 37.59 | 36.36 | 36.92 | -2.534% | 40,697 | +7.026% |
| 2026-01-30 | 38.97 | 39.30 | 37.38 | 37.88 | -4.488% | 31,719 | +4.314% |
| 2026-01-29 | 40.71 | 40.71 | 38.62 | 39.66 | -3.046% | 26,028 | -0.368% |
| 2026-01-28 | 41.18 | 41.20 | 39.00 | 40.91 | -0.229% | 23,076 | -3.403% |
| 2026-01-27 | 39.40 | 41.00 | 39.36 | 41.00 | +4.886% | 35,764 | -3.624% |
| 2026-01-26 | 39.85 | 39.97 | 39.02 | 39.09 | -1.907% | 18,824 | +1.085% |
| 2026-01-23 | 39.29 | 40.55 | 38.59 | 39.85 | +1.606% | 12,020 | -0.843% |
| 2026-01-22 | 40.03 | 42.94 | 39.17 | 39.22 | -1.630% | 24,442 | +0.750% |
| 2026-01-21 | 39.89 | 40.72 | 38.31 | 39.87 | +0.126% | 19,247 | -0.893% |
| 2026-01-20 | 40.04 | 40.60 | 39.48 | 39.82 | -3.677% | 31,982 | -0.768% |
| 2026-01-16 | 40.53 | 41.67 | 40.43 | 41.34 | +2.099% | 27,792 | -4.417% |
| 2026-01-15 | 40.80 | 41.08 | 40.20 | 40.49 | +0.297% | 26,723 | -2.410% |
| 2026-01-14 | 40.29 | 40.67 | 39.90 | 40.37 | +0.248% | 18,592 | -2.120% |
| 2026-01-13 | 39.70 | 40.27 | 39.39 | 40.27 | +2.338% | 42,191 | -1.877% |
| 2026-01-12 | 38.39 | 39.53 | 38.33 | 39.35 | +2.208% | 60,403 | +0.417% |
| 2026-01-09 | 38.64 | 39.35 | 38.36 | 38.50 | +1.209% | 16,232 | +2.634% |
| 2026-01-08 | 37.44 | 38.55 | 37.34 | 38.04 | +1.386% | 23,069 | +3.875% |
| 2026-01-07 | 38.42 | 38.50 | 37.52 | 37.52 | -3.149% | 15,671 | +5.314% |
| 2026-01-06 | 39.00 | 39.00 | 37.73 | 38.74 | -0.565% | 16,633 | +1.998% |
| 2026-01-05 | 37.59 | 38.99 | 37.59 | 38.96 | +5.927% | 28,024 | +1.422% |
| 2026-01-02 | 35.35 | 36.78 | 35.01 | 36.78 | +5.781% | 11,309 | +7.433% |
| 2025-12-31 | 35.10 | 35.31 | 34.54 | 34.77 | -0.543% | 18,060 | +13.644% |
| 2025-12-30 | 35.43 | 35.54 | 34.83 | 34.96 | -1.327% | 23,630 | +13.026% |
| 2025-12-29 | 35.32 | 36.74 | 33.61 | 35.43 | -0.533% | 27,476 | +11.527% |
| 2025-12-26 | 36.39 | 36.39 | 35.38 | 35.62 | -1.711% | 28,900 | +10.932% |
| 2025-12-24 | 36.20 | 36.49 | 35.97 | 36.24 | +0.221% | 21,257 | +9.034% |
| 2025-12-23 | 36.30 | 36.55 | 36.07 | 36.16 | -1.498% | 20,885 | +9.275% |
| 2025-12-22 | 36.79 | 37.47 | 36.48 | 36.71 | +0.575% | 15,641 | +7.638% |
| 2025-12-19 | 35.40 | 36.50 | 35.40 | 36.50 | +4.795% | 25,585 | +8.258% |
| 2025-12-18 | 35.29 | 36.58 | 34.62 | 34.83 | +1.902% | 37,655 | +13.448% |
| 2025-12-17 | 35.97 | 36.25 | 34.00 | 34.18 | -3.745% | 39,371 | +15.606% |
| 2025-12-16 | 34.91 | 35.54 | 34.60 | 35.51 | +1.835% | 68,992 | +11.276% |
| 2025-12-15 | 37.76 | 37.76 | 34.87 | 34.87 | -6.765% | 55,984 | +13.318% |
| 2025-12-12 | 39.29 | 39.68 | 37.40 | 37.40 | -4.810% | 28,724 | +5.652% |
| 2025-12-11 | 38.71 | 39.52 | 38.10 | 39.29 | -0.406% | 29,619 | +0.570% |
| 2025-12-10 | 39.58 | 40.20 | 38.88 | 39.45 | -0.429% | 138,847 | +0.162% |
| 2025-12-09 | 38.79 | 40.37 | 38.68 | 39.62 | +1.564% | 34,724 | -0.268% |
| 2025-12-08 | 39.31 | 39.40 | 38.56 | 39.01 | +0.489% | 54,967 | +1.292% |
| 2025-12-05 | 39.30 | 39.30 | 38.42 | 38.82 | -1.846% | 21,526 | +1.788% |
| 2025-12-04 | 38.50 | 39.69 | 38.41 | 39.55 | +2.355% | 37,756 | -0.091% |
| 2025-12-03 | 37.86 | 38.72 | 37.47 | 38.64 | +2.985% | 42,573 | +2.262% |
| 2025-12-02 | 38.74 | 39.09 | 37.52 | 37.52 | -2.011% | 38,277 | +5.314% |
| 2025-12-01 | 37.98 | 38.44 | 37.58 | 38.29 | -2.743% | 30,443 | +3.197% |
| 2025-11-28 | 38.68 | 39.99 | 38.68 | 39.37 | +3.009% | 45,399 | +0.366% |
| 2025-11-26 | 37.42 | 38.48 | 37.12 | 38.22 | +3.633% | 59,457 | +3.386% |
| 2025-11-25 | 36.14 | 37.12 | 35.00 | 36.88 | +0.408% | 214,116 | +7.142% |
| 2025-11-24 | 34.79 | 36.73 | 34.79 | 36.73 | +7.586% | 68,294 | +7.580% |
| 2025-11-21 | 34.22 | 34.57 | 32.82 | 34.14 | -1.272% | 35,793 | +15.741% |
| 2025-11-20 | 37.51 | 37.86 | 34.48 | 34.58 | -3.650% | 62,993 | +14.268% |
| 2025-11-19 | 36.50 | 37.34 | 35.70 | 35.89 | -1.859% | 43,145 | +10.098% |
| 2025-11-18 | 35.96 | 37.01 | 35.68 | 36.57 | +0.716% | 52,816 | +8.050% |
| 2025-11-17 | 36.44 | 37.33 | 35.71 | 36.31 | -0.792% | 51,302 | +8.824% |
| 2025-11-14 | 35.89 | 37.97 | 35.52 | 36.60 | -1.533% | 232,899 | +7.962% |
| 2025-11-13 | 39.56 | 39.56 | 37.12 | 37.17 | -7.835% | 49,786 | +6.306% |
| 2025-11-12 | 41.75 | 41.75 | 39.75 | 40.33 | -4.680% | 118,293 | -2.023% |
| 2025-11-11 | 42.20 | 42.31 | 40.66 | 42.31 | -1.673% | 89,388 | -6.608% |
| 2025-11-10 | 44.79 | 48.46 | 42.58 | 43.03 | +0.093% | 71,315 | -8.171% |
| 2025-11-07 | 42.74 | 43.07 | 40.52 | 42.99 | +0.140% | 48,893 | -8.086% |
| 2025-11-06 | 45.30 | 45.30 | 42.66 | 42.93 | -6.082% | 218,785 | -7.957% |
| 2025-11-05 | 44.63 | 45.80 | 44.37 | 45.71 | +4.289% | 91,609 | -13.555% |
| 2025-11-04 | 44.65 | 46.47 | 43.82 | 43.83 | -5.539% | 31,151 | -9.847% |
| 2025-11-03 | 46.93 | 48.70 | 45.52 | 46.40 | +2.248% | 93,311 | -14.841% |
| 2025-10-31 | 45.70 | 45.95 | 44.70 | 45.38 | +2.253% | 16,910 | -12.926% |
| 2025-10-30 | 45.46 | 45.50 | 44.15 | 44.38 | -3.185% | 42,661 | -10.964% |
| 2025-10-29 | 46.45 | 46.84 | 45.18 | 45.84 | -0.801% | 30,508 | -13.800% |
| 2025-10-28 | 46.88 | 48.18 | 46.21 | 46.21 | -1.576% | 37,250 | -14.490% |
| 2025-10-27 | 47.03 | 47.03 | 46.33 | 46.95 | +2.444% | 22,056 | -15.838% |
| 2025-10-24 | 44.96 | 45.83 | 44.71 | 45.83 | +5.575% | 29,852 | -13.781% |
| 2025-10-23 | 42.29 | 43.76 | 42.12 | 43.41 | +3.406% | 35,305 | -8.975% |
| 2025-10-22 | 43.63 | 44.11 | 40.81 | 41.98 | -5.832% | 43,842 | -5.874% |
| 2025-10-21 | 45.55 | 45.72 | 44.20 | 44.58 | -2.791% | 18,088 | -11.364% |
| 2025-10-20 | 46.02 | 46.82 | 45.56 | 45.86 | +4.109% | 25,112 | -13.838% |
| 2025-10-17 | 43.84 | 44.49 | 42.79 | 44.05 | -2.436% | 48,698 | -10.297% |
| 2025-10-16 | 48.10 | 48.10 | 45.05 | 45.15 | -5.643% | 84,100 | -12.483% |
| 2025-10-15 | 48.20 | 48.83 | 46.72 | 47.85 | +1.545% | 44,097 | -17.421% |
| 2025-10-14 | 45.41 | 48.05 | 44.26 | 47.12 | +0.774% | 95,812 | -16.146% |
| 2025-10-13 | 45.86 | 46.83 | 45.24 | 46.76 | +4.796% | 23,777 | -15.496% |
| 2025-10-10 | 47.72 | 48.88 | 44.39 | 44.62 | -4.597% | 135,720 | -11.443% |
| 2025-10-09 | 46.17 | 46.77 | 45.41 | 46.77 | +1.696% | 191,827 | -15.514% |
| 2025-10-08 | 45.22 | 46.25 | 44.78 | 45.99 | +2.314% | 80,615 | -14.081% |
| 2025-10-07 | 45.63 | 45.63 | 43.52 | 44.95 | -0.410% | 49,069 | -12.093% |
| 2025-10-06 | 44.86 | 45.64 | 44.59 | 45.13 | +3.568% | 73,483 | -12.454% |
| 2025-10-03 | 43.15 | 44.43 | 43.00 | 43.58 | +1.420% | 54,726 | -9.330% |
| 2025-10-02 | 42.26 | 43.04 | 41.99 | 42.97 | +3.095% | 39,659 | -8.043% |
| 2025-10-01 | 41.17 | 41.87 | 40.89 | 41.68 | +1.882% | 25,677 | -5.197% |
| 2025-09-30 | 40.90 | 41.10 | 40.26 | 40.91 | -0.122% | 26,986 | -3.412% |
| 2025-09-29 | 39.60 | 40.96 | 39.60 | 40.96 | +5.458% | 36,177 | -3.530% |
| 2025-09-26 | 39.09 | 39.43 | 38.27 | 38.84 | -0.893% | 20,170 | +1.735% |
| 2025-09-25 | 39.81 | 40.27 | 38.83 | 39.19 | -3.967% | 29,107 | +0.827% |
| 2025-09-24 | 40.80 | 41.40 | 40.56 | 40.81 | +1.038% | 25,417 | -3.174% |
| 2025-09-23 | 41.39 | 41.39 | 40.13 | 40.39 | -0.859% | 34,460 | -2.169% |
| 2025-09-22 | 39.99 | 41.01 | 39.50 | 40.74 | +1.672% | 35,684 | -3.009% |
| 2025-09-19 | 39.97 | 40.40 | 39.88 | 40.07 | -0.160% | 25,462 | -1.388% |
| 2025-09-18 | 39.76 | 40.35 | 39.51 | 40.13 | +2.855% | 22,325 | -1.545% |
| 2025-09-17 | 38.61 | 39.28 | 38.23 | 39.02 | -0.051% | 20,886 | +1.266% |
| 2025-09-16 | 38.72 | 39.04 | 38.16 | 39.04 | +1.459% | 25,750 | +1.214% |
| 2025-09-15 | 38.05 | 38.48 | 38.05 | 38.48 | +1.554% | 19,606 | +2.691% |
| 2025-09-12 | 37.05 | 37.89 | 37.05 | 37.89 | +3.102% | 24,919 | +4.286% |
| 2025-09-11 | 36.57 | 37.05 | 36.46 | 36.75 | +1.128% | 17,913 | +7.521% |
| 2025-09-10 | 35.51 | 36.41 | 35.51 | 36.34 | +3.385% | 15,045 | +8.734% |
| 2025-09-09 | 34.30 | 35.16 | 34.14 | 35.15 | +4.025% | 25,432 | +12.415% |
| 2025-09-08 | 33.51 | 34.00 | 33.34 | 33.79 | +1.441% | 12,134 | +16.940% |
| 2025-09-05 | 33.68 | 33.68 | 32.69 | 33.31 | +0.131% | 106,978 | +18.625% |
| 2025-09-04 | 33.67 | 33.70 | 33.14 | 33.27 | -1.724% | 18,195 | +18.781% |
| 2025-09-03 | 34.12 | 34.35 | 33.70 | 33.85 | -0.907% | 11,644 | +16.733% |
| 2025-09-02 | 33.46 | 34.39 | 33.11 | 34.16 | +0.349% | 11,350 | +15.674% |
| 2025-08-29 | 34.32 | 34.50 | 33.71 | 34.04 | -0.802% | 16,156 | +16.078% |
| 2025-08-28 | 34.24 | 34.71 | 34.23 | 34.32 | +1.108% | 21,001 | +15.147% |
| 2025-08-27 | 33.89 | 34.19 | 33.72 | 33.94 | -0.059% | 10,367 | +16.423% |
| 2025-08-26 | 33.34 | 33.98 | 33.29 | 33.96 | +1.192% | 14,931 | +16.355% |
| 2025-08-25 | 33.59 | 33.79 | 33.21 | 33.56 | -1.699% | 29,082 | +17.741% |
| 2025-08-22 | 32.90 | 34.30 | 32.68 | 34.14 | +3.643% | 36,733 | +15.741% |
| 2025-08-21 | 32.79 | 33.15 | 32.61 | 32.94 | -0.343% | 37,610 | +19.957% |
| 2025-08-20 | 32.02 | 33.05 | 32.02 | 33.05 | +1.047% | 6,572 | +19.546% |
| 2025-08-19 | 33.96 | 33.96 | 32.63 | 32.71 | -3.649% | 8,505 | +20.797% |
| 2025-08-18 | 33.66 | 34.12 | 30.83 | 33.95 | +1.025% | 19,246 | +16.389% |
| 2025-08-15 | 33.84 | 33.84 | 33.50 | 33.61 | -1.014% | 10,492 | +17.582% |
| 2025-08-14 | 32.99 | 34.05 | 32.99 | 33.95 | +4.942% | 13,159 | +16.389% |
| 2025-08-13 | 32.59 | 32.73 | 31.99 | 32.35 | +0.376% | 26,001 | +22.141% |
| 2025-08-12 | 31.89 | 32.23 | 31.84 | 32.23 | +1.672% | 7,855 | +22.600% |
| 2025-08-11 | 31.60 | 32.37 | 31.60 | 31.70 | +0.564% | 13,700 | +24.650% |
| 2025-08-08 | 31.59 | 31.59 | 31.23 | 31.52 | +0.448% | 7,851 | +25.353% |
| 2025-08-07 | 31.67 | 31.84 | 31.14 | 31.38 | +0.260% | 6,888 | +25.914% |
| 2025-08-06 | 31.02 | 31.30 | 31.02 | 31.30 | +1.436% | 5,970 | +26.242% |
| 2025-08-05 | 31.11 | 31.11 | 30.42 | 30.86 | -0.703% | 6,849 | +28.055% |
| 2025-08-04 | 30.40 | 31.08 | 30.40 | 31.08 | +3.241% | 11,320 | +27.154% |
| 2025-08-01 | 30.03 | 30.68 | 29.73 | 30.10 | -4.570% | 7,400 | +31.276% |
| 2025-07-31 | 31.07 | 32.04 | 31.07 | 31.54 | +0.483% | 12,129 | +25.276% |
| 2025-07-30 | 31.35 | 31.75 | 31.17 | 31.39 | -0.111% | 7,319 | +25.881% |
| 2025-07-29 | 31.76 | 31.79 | 31.12 | 31.43 | -1.278% | 7,035 | +25.741% |
| 2025-07-28 | 32.58 | 32.58 | 31.76 | 31.83 | -0.285% | 8,533 | +24.134% |
| 2025-07-25 | 32.35 | 32.36 | 31.68 | 31.92 | -1.085% | 5,909 | +23.780% |
| 2025-07-24 | 32.27 | 32.48 | 32.14 | 32.27 | +0.172% | 4,145 | +22.437% |
| 2025-07-23 | 32.30 | 32.40 | 31.88 | 32.22 | -0.126% | 179,778 | +22.648% |
| 2025-07-22 | 31.99 | 32.26 | 31.46 | 32.26 | +0.870% | 7,032 | +22.493% |
| 2025-07-21 | 32.69 | 33.18 | 31.98 | 31.98 | -1.362% | 7,551 | +23.558% |
| 2025-07-18 | 32.76 | 33.02 | 32.12 | 32.42 | +0.449% | 11,850 | +21.875% |
| 2025-07-17 | 32.01 | 32.30 | 31.85 | 32.28 | +1.460% | 19,218 | +22.423% |
| 2025-07-16 | 31.31 | 31.81 | 31.25 | 31.81 | +2.786% | 6,105 | +24.210% |
| 2025-07-15 | 31.45 | 31.45 | 30.95 | 30.95 | -1.559% | 11,056 | +27.670% |
| 2025-07-14 | 31.63 | 31.63 | 31.32 | 31.44 | +1.796% | 15,195 | +25.679% |
| 2025-07-11 | 31.13 | 31.28 | 30.86 | 30.89 | -0.112% | 8,284 | +27.937% |
| 2025-07-10 | 30.37 | 30.99 | 30.37 | 30.92 | +1.047% | 4,969 | +27.794% |
| 2025-07-09 | 29.92 | 30.88 | 29.92 | 30.60 | +1.240% | 7,012 | +29.132% |
| 2025-07-08 | 30.60 | 30.60 | 30.23 | 30.23 | -0.060% | 5,260 | +30.733% |
| 2025-07-07 | 30.10 | 30.43 | 30.09 | 30.24 | -2.724% | 17,409 | +30.654% |
| 2025-07-03 | 31.08 | 31.09 | 31.01 | 31.09 | +0.957% | 5,014 | +27.096% |
| 2025-07-02 | 30.12 | 30.80 | 30.12 | 30.80 | +3.343% | 5,579 | +28.312% |
| 2025-07-01 | 30.40 | 30.40 | 29.80 | 29.80 | -1.832% | 2,879 | +32.602% |
| 2025-06-30 | 29.89 | 30.40 | 29.89 | 30.36 | +2.288% | 8,516 | +30.173% |
| 2025-06-27 | 29.94 | 30.04 | 29.39 | 29.68 | -0.592% | 24,887 | +33.151% |
| 2025-06-26 | 29.16 | 29.85 | 29.05 | 29.85 | +3.036% | 2,600 | +32.363% |
| 2025-06-25 | 29.40 | 29.40 | 28.97 | 28.97 | -0.230% | 2,441 | +36.381% |
| 2025-06-24 | 28.74 | 29.04 | 28.70 | 29.04 | +3.204% | 4,132 | +36.067% |
| 2025-06-23 | 27.78 | 28.14 | 27.68 | 28.14 | -0.450% | 4,166 | +40.427% |
| 2025-06-20 | 28.93 | 28.93 | 28.16 | 28.27 | +0.188% | 3,373 | +39.795% |
| 2025-06-18 | 27.75 | 28.31 | 27.55 | 28.21 | +1.478% | 1,612 | +40.058% |
| 2025-06-17 | 28.17 | 28.17 | 27.74 | 27.80 | -2.210% | 2,133 | +42.129% |
| 2025-06-16 | 28.00 | 28.50 | 28.00 | 28.43 | +2.998% | 6,939 | +38.987% |
| 2025-06-13 | 27.45 | 27.70 | 27.45 | 27.60 | -1.141% | 4,611 | +43.153% |
| 2025-06-12 | 27.89 | 28.11 | 27.89 | 27.92 | -0.836% | 2,630 | +41.520% |
| 2025-06-11 | 27.99 | 28.35 | 27.99 | 28.16 | +0.059% | 2,294 | +40.337% |
| 2025-06-10 | 28.24 | 28.24 | 27.95 | 28.14 | -0.425% | 5,019 | +40.419% |
| 2025-06-09 | 28.81 | 28.81 | 28.00 | 28.26 | +0.498% | 5,391 | +39.823% |
| 2025-06-06 | 32.41 | 32.41 | 27.54 | 28.12 | +4.438% | 7,719 | +40.519% |
| 2025-06-05 | 27.55 | 27.65 | 26.93 | 26.93 | -1.908% | 5,596 | +46.756% |
| 2025-06-04 | 27.25 | 27.47 | 27.22 | 27.45 | +0.637% | 5,535 | +43.955% |
| 2025-06-03 | 26.59 | 27.27 | 26.59 | 27.27 | +2.589% | 1,856 | +44.873% |
| 2025-06-02 | 26.26 | 26.60 | 26.26 | 26.59 | +0.640% | 18,819 | +48.623% |
| 2025-05-30 | 26.26 | 26.42 | 26.17 | 26.42 | -0.755% | 4,206 | +49.574% |
| 2025-05-29 | 27.38 | 27.38 | 26.59 | 26.62 | -1.120% | 5,611 | +48.445% |
| 2025-05-28 | 27.26 | 27.26 | 26.92 | 26.92 | -2.250% | 1,934 | +46.782% |
| 2025-05-27 | 27.73 | 27.73 | 27.28 | 27.54 | +1.380% | 4,275 | +43.480% |
| 2025-05-23 | 26.68 | 27.24 | 26.68 | 27.16 | -1.242% | 4,910 | +45.459% |
| 2025-05-22 | 27.60 | 27.68 | 27.38 | 27.51 | +0.222% | 19,109 | +43.653% |
| 2025-05-21 | 27.27 | 28.04 | 27.18 | 27.45 | +1.003% | 13,815 | +43.972% |
| 2025-05-20 | 27.14 | 27.29 | 27.00 | 27.17 | +0.345% | 2,957 | +45.416% |
| 2025-05-19 | 26.55 | 27.11 | 26.41 | 27.08 | +0.788% | 14,502 | +45.917% |
| 2025-05-16 | 26.60 | 26.95 | 26.58 | 26.87 | +2.101% | 17,558 | +47.066% |
| 2025-05-15 | 26.37 | 26.41 | 25.94 | 26.32 | -0.838% | 17,999 | +50.157% |
| 2025-05-14 | 26.57 | 26.78 | 26.49 | 26.54 | 0.000% | 40,742 | +48.899% |