NUDV
Nuveen ESG Dividend ETF
stockBATSETF
Market OpenOct 5, 2026 9:41:54 AM EDT
31.95USD-0.597%(-0.19)780
NUDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.95 | 31.95 | 31.95 | 31.95 | -0.613% | 780 | 0.000% |
| 2026-10-02 | 32.18 | 32.18 | 32.08 | 32.15 | +0.271% | 1,552 | -0.613% |
| 2026-10-01 | 31.92 | 32.06 | 31.92 | 32.06 | +0.282% | 978 | -0.343% |
| 2026-09-30 | 32.18 | 32.20 | 31.97 | 31.97 | -0.626% | 10,943 | -0.063% |
| 2026-09-29 | 32.23 | 32.23 | 32.06 | 32.17 | -0.981% | 4,928 | -0.688% |
| 2026-09-28 | 32.56 | 32.59 | 32.43 | 32.49 | -0.460% | 8,211 | -1.662% |
| 2026-09-25 | 32.61 | 32.68 | 32.55 | 32.64 | +0.184% | 10,392 | -2.114% |
| 2026-09-24 | 32.72 | 32.77 | 32.57 | 32.58 | -0.519% | 3,284 | -1.934% |
| 2026-09-23 | 32.88 | 33.02 | 32.75 | 32.75 | -0.604% | 5,095 | -2.443% |
| 2026-09-22 | 33.01 | 33.03 | 32.95 | 32.95 | -0.426% | 9,413 | -3.032% |
| 2026-09-21 | 33.02 | 33.16 | 32.98 | 33.09 | +0.212% | 10,780 | -3.445% |
| 2026-09-18 | 32.92 | 33.06 | 32.92 | 33.02 | -0.482% | 22,541 | -3.240% |
| 2026-09-17 | 33.14 | 33.24 | 33.14 | 33.18 | +0.363% | 3,267 | -3.707% |
| 2026-09-16 | 33.41 | 33.43 | 32.92 | 33.06 | -1.107% | 9,114 | -3.358% |
| 2026-09-15 | 33.50 | 33.50 | 33.40 | 33.43 | -0.476% | 19,071 | -4.427% |
| 2026-09-14 | 33.63 | 33.64 | 33.59 | 33.59 | -0.164% | 2,989 | -4.882% |
| 2026-09-11 | 33.58 | 33.66 | 33.58 | 33.65 | +0.867% | 1,021 | -5.038% |
| 2026-09-10 | 33.58 | 33.58 | 33.31 | 33.36 | -0.608% | 7,154 | -4.215% |
| 2026-09-09 | 33.65 | 33.65 | 33.52 | 33.56 | -0.615% | 1,167 | -4.798% |
| 2026-09-08 | 33.87 | 33.87 | 33.77 | 33.77 | -0.895% | 5,239 | -5.383% |
| 2026-09-04 | 34.08 | 34.18 | 34.07 | 34.07 | -0.518% | 5,251 | -6.230% |
| 2026-09-03 | 34.20 | 34.25 | 34.05 | 34.25 | +0.711% | 4,320 | -6.715% |
| 2026-09-02 | 34.12 | 34.12 | 33.98 | 34.01 | +0.467% | 2,650 | -6.052% |
| 2026-09-01 | 34.15 | 34.15 | 33.85 | 33.85 | -0.485% | 5,650 | -5.613% |
| 2026-08-31 | 34.07 | 34.07 | 33.99 | 34.02 | -0.454% | 3,170 | -6.071% |
| 2026-08-28 | 34.27 | 34.33 | 34.13 | 34.17 | -0.117% | 3,759 | -6.497% |
| 2026-08-27 | 34.40 | 34.40 | 34.17 | 34.21 | -0.639% | 5,148 | -6.606% |
| 2026-08-26 | 34.44 | 34.47 | 34.41 | 34.43 | -0.087% | 4,720 | -7.203% |
| 2026-08-25 | 34.35 | 34.48 | 34.35 | 34.46 | 0.000% | 13,081 | -7.284% |
| 2026-08-24 | 34.41 | 34.46 | 34.33 | 34.46 | +0.496% | 90,826 | -7.284% |
| 2026-08-21 | 34.23 | 34.32 | 34.23 | 34.29 | +0.633% | 12,518 | -6.824% |
| 2026-08-20 | 34.24 | 34.38 | 34.07 | 34.07 | -0.542% | 1,314 | -6.234% |
| 2026-08-19 | 34.22 | 34.50 | 34.22 | 34.26 | +0.499% | 8,272 | -6.743% |
| 2026-08-18 | 34.25 | 34.25 | 34.09 | 34.09 | +0.088% | 5,593 | -6.278% |
| 2026-08-17 | 34.23 | 34.26 | 34.06 | 34.06 | -0.717% | 3,852 | -6.195% |
| 2026-08-14 | 34.30 | 34.31 | 34.27 | 34.31 | -0.070% | 1,507 | -6.868% |
| 2026-08-13 | 34.30 | 34.41 | 34.24 | 34.33 | +0.439% | 19,583 | -6.933% |
| 2026-08-12 | 34.25 | 34.25 | 34.04 | 34.18 | +0.323% | 15,278 | -6.524% |
| 2026-08-11 | 34.15 | 34.15 | 34.06 | 34.07 | +0.183% | 13,582 | -6.222% |
| 2026-08-10 | 34.02 | 34.05 | 33.99 | 34.01 | -0.154% | 3,683 | -6.050% |
| 2026-08-07 | 34.12 | 34.12 | 33.87 | 34.06 | +0.538% | 9,381 | -6.195% |
| 2026-08-06 | 33.90 | 33.91 | 33.86 | 33.88 | -0.253% | 5,927 | -5.690% |
| 2026-08-05 | 34.09 | 34.09 | 33.81 | 33.96 | +0.010% | 5,571 | -5.928% |
| 2026-08-04 | 33.47 | 33.96 | 33.44 | 33.96 | +1.071% | 5,924 | -5.919% |
| 2026-08-03 | 33.78 | 33.85 | 33.44 | 33.60 | +0.319% | 4,931 | -4.911% |
| 2026-07-31 | 33.45 | 33.53 | 33.45 | 33.49 | -0.110% | 2,743 | -4.607% |
| 2026-07-30 | 33.51 | 33.54 | 33.28 | 33.53 | -0.327% | 9,368 | -4.712% |
| 2026-07-29 | 33.99 | 33.99 | 33.63 | 33.64 | -1.280% | 41,573 | -5.024% |
| 2026-07-28 | 34.00 | 34.11 | 34.00 | 34.08 | +1.297% | 3,052 | -6.240% |
| 2026-07-27 | 33.71 | 33.74 | 33.56 | 33.64 | +0.498% | 4,214 | -5.024% |
| 2026-07-24 | 33.35 | 33.48 | 33.35 | 33.47 | +1.216% | 1,880 | -4.551% |
| 2026-07-23 | 33.12 | 33.12 | 33.01 | 33.07 | -0.206% | 5,015 | -3.390% |
| 2026-07-22 | 33.24 | 33.24 | 33.09 | 33.14 | +0.513% | 2,988 | -3.589% |
| 2026-07-21 | 32.95 | 33.02 | 32.95 | 32.97 | +0.279% | 21,431 | -3.094% |
| 2026-07-20 | 32.88 | 32.88 | 32.88 | 32.88 | -0.541% | 298 | -2.823% |
| 2026-07-17 | 33.42 | 33.42 | 33.05 | 33.06 | -0.431% | 2,640 | -3.349% |
| 2026-07-16 | 32.91 | 33.20 | 32.91 | 33.20 | +0.915% | 3,218 | -3.765% |
| 2026-07-15 | 32.90 | 32.90 | 32.90 | 32.90 | -0.368% | 556 | -2.885% |
| 2026-07-14 | 33.23 | 33.24 | 33.00 | 33.02 | -1.018% | 3,965 | -3.242% |
| 2026-07-13 | 33.38 | 33.38 | 33.27 | 33.36 | +0.331% | 1,175 | -4.227% |
| 2026-07-10 | 33.34 | 33.34 | 33.19 | 33.25 | +0.271% | 11,932 | -3.910% |
| 2026-07-09 | 33.18 | 33.25 | 33.13 | 33.16 | +0.424% | 3,074 | -3.649% |
| 2026-07-08 | 33.04 | 33.06 | 33.02 | 33.02 | -0.781% | 3,517 | -3.240% |
| 2026-07-07 | 33.40 | 33.41 | 33.28 | 33.28 | +0.513% | 17,373 | -3.996% |
| 2026-07-06 | 33.09 | 33.11 | 33.00 | 33.11 | +0.151% | 1,834 | -3.503% |
| 2026-07-02 | 32.93 | 33.06 | 32.84 | 33.06 | +1.143% | 6,560 | -3.358% |
| 2026-07-01 | 32.50 | 32.86 | 32.50 | 32.69 | +0.419% | 7,015 | -2.253% |
| 2026-06-30 | 32.57 | 32.67 | 32.55 | 32.55 | -0.578% | 2,880 | -1.843% |
| 2026-06-29 | 32.76 | 32.76 | 32.74 | 32.74 | -0.700% | 5,262 | -2.411% |
| 2026-06-26 | 33.02 | 33.02 | 32.84 | 32.97 | +0.213% | 2,753 | -3.094% |
| 2026-06-25 | 33.14 | 33.14 | 32.89 | 32.90 | +0.384% | 12,420 | -2.888% |
| 2026-06-24 | 32.82 | 32.89 | 32.77 | 32.77 | +0.013% | 7,896 | -2.514% |
| 2026-06-23 | 32.65 | 32.81 | 32.65 | 32.77 | +0.491% | 1,253 | -2.502% |
| 2026-06-22 | 32.63 | 32.66 | 32.55 | 32.61 | +0.586% | 2,886 | -2.024% |
| 2026-06-18 | 32.53 | 32.58 | 32.42 | 32.42 | -0.552% | 9,755 | -1.450% |
| 2026-06-17 | 33.05 | 33.05 | 32.50 | 32.60 | -1.353% | 9,709 | -1.994% |
| 2026-06-16 | 33.13 | 33.18 | 33.02 | 33.05 | +0.355% | 1,182 | -3.320% |
| 2026-06-15 | 33.10 | 33.10 | 32.93 | 32.93 | -0.277% | 13,039 | -2.976% |
| 2026-06-12 | 32.88 | 33.03 | 32.88 | 33.02 | +0.739% | 9,076 | -3.245% |
| 2026-06-11 | 32.59 | 32.85 | 32.59 | 32.78 | +0.953% | 2,797 | -2.530% |
| 2026-06-10 | 32.72 | 32.72 | 32.47 | 32.47 | -0.637% | 1,990 | -1.601% |
| 2026-06-09 | 32.61 | 32.68 | 32.46 | 32.68 | +0.680% | 2,616 | -2.228% |
| 2026-06-08 | 32.81 | 32.81 | 32.46 | 32.46 | -0.725% | 3,277 | -1.563% |
| 2026-06-05 | 32.75 | 32.83 | 32.69 | 32.69 | -0.354% | 3,244 | -2.277% |
| 2026-06-04 | 32.57 | 32.86 | 32.57 | 32.81 | +0.967% | 5,401 | -2.623% |
| 2026-06-03 | 32.50 | 32.50 | 32.50 | 32.50 | -0.718% | 120 | -1.682% |
| 2026-06-02 | 32.51 | 32.73 | 32.51 | 32.73 | +1.043% | 1,273 | -2.387% |
| 2026-06-01 | 32.40 | 32.42 | 32.36 | 32.39 | -0.097% | 2,787 | -1.369% |
| 2026-05-29 | 32.52 | 32.52 | 32.42 | 32.43 | -0.223% | 5,687 | -1.465% |
| 2026-05-28 | 32.50 | 32.58 | 32.45 | 32.50 | -0.117% | 12,322 | -1.685% |
| 2026-05-27 | 32.61 | 32.61 | 32.52 | 32.54 | -0.106% | 6,069 | -1.800% |
| 2026-05-26 | 32.56 | 32.61 | 32.56 | 32.57 | +0.034% | 6,213 | -1.904% |
| 2026-05-22 | 32.47 | 32.62 | 32.47 | 32.56 | +0.989% | 1,211 | -1.870% |
| 2026-05-21 | 31.95 | 32.24 | 31.95 | 32.24 | +0.085% | 3,503 | -0.900% |
| 2026-05-20 | 32.08 | 32.24 | 32.03 | 32.21 | +0.413% | 2,462 | -0.815% |
| 2026-05-19 | 32.12 | 32.12 | 32.08 | 32.08 | -0.218% | 1,748 | -0.405% |
| 2026-05-18 | 32.05 | 32.15 | 32.05 | 32.15 | +0.852% | 5,197 | -0.622% |
| 2026-05-15 | 32.12 | 32.12 | 31.88 | 31.88 | -0.844% | 3,721 | +0.224% |
| 2026-05-14 | 32.15 | 32.18 | 32.15 | 32.15 | +0.261% | 1,449 | -0.622% |
| 2026-05-13 | 32.12 | 32.12 | 31.97 | 32.07 | -0.202% | 2,859 | -0.363% |
| 2026-05-12 | 31.94 | 32.16 | 31.84 | 32.13 | +0.572% | 4,958 | -0.564% |
| 2026-05-11 | 31.68 | 31.95 | 31.68 | 31.95 | +0.256% | 4,768 | +0.004% |
| 2026-05-08 | 31.94 | 31.94 | 31.87 | 31.87 | -0.234% | 1,405 | +0.260% |
| 2026-05-07 | 32.02 | 32.06 | 31.92 | 31.94 | -1.244% | 2,528 | +0.026% |
| 2026-05-06 | 32.27 | 32.53 | 31.40 | 32.34 | +0.792% | 2,964 | -1.218% |
| 2026-05-05 | 32.16 | 32.16 | 31.97 | 32.09 | +0.152% | 4,521 | -0.436% |
| 2026-05-04 | 32.06 | 32.06 | 32.04 | 32.04 | -0.546% | 5,264 | -0.285% |
| 2026-05-01 | 32.40 | 32.40 | 32.22 | 32.22 | -0.359% | 755 | -0.830% |
| 2026-04-30 | 32.22 | 32.33 | 32.22 | 32.33 | +1.478% | 724 | -1.186% |
| 2026-04-29 | 31.86 | 31.86 | 31.80 | 31.86 | +0.124% | 1,485 | +0.274% |
| 2026-04-28 | 31.74 | 31.87 | 31.74 | 31.82 | +0.261% | 2,238 | +0.399% |
| 2026-04-27 | 31.89 | 31.89 | 31.74 | 31.74 | -0.247% | 1,691 | +0.662% |
| 2026-04-24 | 32.06 | 32.06 | 31.82 | 31.82 | -0.629% | 3,868 | +0.413% |
| 2026-04-23 | 31.99 | 32.04 | 31.97 | 32.02 | +1.026% | 3,614 | -0.219% |
| 2026-04-22 | 31.91 | 31.91 | 31.69 | 31.69 | -0.278% | 1,345 | +0.805% |
| 2026-04-21 | 31.95 | 31.95 | 31.78 | 31.78 | -0.524% | 851 | +0.525% |
| 2026-04-20 | 32.00 | 32.06 | 31.93 | 31.95 | +0.123% | 3,657 | -0.001% |
| 2026-04-17 | 31.83 | 31.97 | 31.79 | 31.91 | +1.023% | 2,100 | +0.122% |
| 2026-04-16 | 31.38 | 31.59 | 31.38 | 31.59 | +0.534% | 1,900 | +1.146% |
| 2026-04-15 | 31.34 | 31.48 | 31.34 | 31.42 | -0.178% | 3,750 | +1.687% |
| 2026-04-14 | 31.42 | 31.51 | 31.42 | 31.48 | +0.161% | 1,573 | +1.506% |
| 2026-04-13 | 31.17 | 31.43 | 31.17 | 31.43 | +0.561% | 5,211 | +1.669% |
| 2026-04-10 | 31.48 | 31.48 | 31.25 | 31.25 | -1.045% | 1,476 | +2.240% |
| 2026-04-09 | 31.51 | 31.65 | 31.44 | 31.58 | +0.222% | 15,251 | +1.172% |
| 2026-04-08 | 31.44 | 31.51 | 31.38 | 31.51 | +1.941% | 56,565 | +1.396% |
| 2026-04-07 | 30.87 | 30.98 | 30.86 | 30.91 | -0.355% | 3,109 | +3.365% |
| 2026-04-06 | 30.89 | 31.02 | 30.88 | 31.02 | +0.405% | 7,872 | +2.998% |
| 2026-04-02 | 30.62 | 30.98 | 30.62 | 30.89 | +0.276% | 5,961 | +3.415% |
| 2026-04-01 | 30.84 | 30.89 | 30.76 | 30.81 | +0.195% | 10,214 | +3.700% |
| 2026-03-31 | 30.56 | 30.78 | 30.47 | 30.75 | +1.519% | 6,440 | +3.902% |
| 2026-03-30 | 30.40 | 30.40 | 30.21 | 30.29 | -0.623% | 1,881 | +5.480% |
| 2026-03-27 | 30.68 | 30.77 | 30.42 | 30.48 | -0.975% | 3,897 | +4.823% |
| 2026-03-26 | 31.07 | 31.07 | 30.78 | 30.78 | -0.453% | 762 | +3.801% |
| 2026-03-25 | 30.95 | 30.95 | 30.92 | 30.92 | +0.360% | 1,340 | +3.331% |
| 2026-03-24 | 30.79 | 30.92 | 30.75 | 30.81 | +0.266% | 5,171 | +3.703% |
| 2026-03-23 | 30.81 | 30.92 | 30.70 | 30.73 | +1.005% | 6,305 | +3.979% |
| 2026-03-20 | 30.67 | 30.69 | 30.36 | 30.42 | -0.785% | 1,229 | +5.023% |
| 2026-03-19 | 30.70 | 30.80 | 30.54 | 30.66 | -0.234% | 5,838 | +4.199% |
| 2026-03-18 | 31.07 | 31.07 | 30.73 | 30.73 | -1.525% | 1,284 | +3.956% |
| 2026-03-17 | 31.24 | 31.40 | 31.21 | 31.21 | +0.357% | 6,922 | +2.371% |
| 2026-03-16 | 31.13 | 31.13 | 31.10 | 31.10 | +0.741% | 336 | +2.736% |
| 2026-03-13 | 31.04 | 31.04 | 30.87 | 30.87 | +0.096% | 1,422 | +3.498% |
| 2026-03-12 | 31.02 | 31.12 | 30.84 | 30.84 | -1.267% | 2,692 | +3.597% |
| 2026-03-11 | 31.35 | 31.35 | 31.15 | 31.24 | -0.457% | 4,684 | +2.284% |
| 2026-03-10 | 31.52 | 31.59 | 31.30 | 31.38 | -0.413% | 4,352 | +1.816% |
| 2026-03-09 | 30.96 | 31.51 | 30.96 | 31.51 | -0.168% | 2,958 | +1.396% |
| 2026-03-06 | 31.53 | 31.60 | 31.32 | 31.56 | -0.807% | 4,901 | +1.226% |
| 2026-03-05 | 31.97 | 31.97 | 31.70 | 31.82 | -1.333% | 9,834 | +0.409% |
| 2026-03-04 | 32.05 | 32.29 | 32.05 | 32.25 | +0.162% | 16,751 | -0.930% |
| 2026-03-03 | 32.16 | 32.29 | 32.00 | 32.20 | -0.990% | 4,839 | -0.770% |
| 2026-03-02 | 32.42 | 32.64 | 32.42 | 32.52 | -0.154% | 5,803 | -1.753% |
| 2026-02-27 | 32.39 | 32.61 | 32.39 | 32.57 | 0.000% | 14,371 | -1.904% |
| 2026-02-26 | 32.54 | 32.63 | 32.44 | 32.57 | +0.525% | 84,945 | -1.904% |
| 2026-02-25 | 32.26 | 32.40 | 32.26 | 32.40 | +0.062% | 8,959 | -1.389% |
| 2026-02-24 | 32.30 | 32.41 | 32.30 | 32.38 | +0.465% | 3,056 | -1.328% |
| 2026-02-23 | 32.51 | 32.63 | 32.19 | 32.23 | -0.938% | 11,599 | -0.869% |
| 2026-02-20 | 32.34 | 32.54 | 32.33 | 32.54 | +0.603% | 6,383 | -1.798% |
| 2026-02-19 | 32.43 | 32.43 | 32.25 | 32.34 | -0.154% | 25,271 | -1.206% |
| 2026-02-18 | 32.57 | 32.57 | 32.31 | 32.39 | +0.020% | 28,484 | -1.358% |
| 2026-02-17 | 32.51 | 32.51 | 32.23 | 32.38 | -0.082% | 7,921 | -1.339% |
| 2026-02-13 | 32.23 | 32.47 | 32.15 | 32.41 | +0.683% | 14,622 | -1.419% |
| 2026-02-12 | 32.67 | 32.67 | 32.19 | 32.19 | -0.724% | 10,549 | -0.746% |
| 2026-02-11 | 32.47 | 32.49 | 32.42 | 32.42 | +0.293% | 1,599 | -1.464% |
| 2026-02-10 | 32.34 | 32.39 | 32.28 | 32.33 | +0.251% | 5,516 | -1.175% |
| 2026-02-09 | 32.12 | 32.25 | 32.12 | 32.25 | -0.126% | 1,583 | -0.928% |
| 2026-02-06 | 32.09 | 32.29 | 32.09 | 32.29 | +1.920% | 9,882 | -1.053% |
| 2026-02-05 | 31.75 | 31.77 | 31.67 | 31.68 | -0.215% | 9,924 | +0.847% |
| 2026-02-04 | 31.45 | 31.80 | 31.45 | 31.75 | +1.082% | 8,056 | +0.630% |
| 2026-02-03 | 31.41 | 31.46 | 31.22 | 31.41 | +0.096% | 26,193 | +1.719% |
| 2026-02-02 | 31.28 | 31.38 | 31.28 | 31.38 | +0.677% | 11,518 | +1.816% |
| 2026-01-30 | 31.12 | 31.17 | 30.95 | 31.17 | +0.254% | 4,177 | +2.505% |
| 2026-01-29 | 31.13 | 31.13 | 30.98 | 31.09 | +0.615% | 10,036 | +2.766% |
| 2026-01-28 | 30.97 | 31.00 | 30.87 | 30.90 | -0.258% | 4,471 | +3.398% |
| 2026-01-27 | 30.96 | 31.00 | 30.90 | 30.98 | +0.014% | 21,305 | +3.131% |
| 2026-01-26 | 31.05 | 31.05 | 30.89 | 30.98 | +0.441% | 9,040 | +3.145% |
| 2026-01-23 | 30.98 | 30.98 | 30.74 | 30.84 | -0.458% | 6,158 | +3.600% |
| 2026-01-22 | 30.96 | 31.09 | 30.96 | 30.98 | +0.297% | 588 | +3.126% |
| 2026-01-21 | 30.77 | 30.99 | 30.77 | 30.89 | +1.151% | 8,647 | +3.432% |
| 2026-01-20 | 30.71 | 30.81 | 30.52 | 30.54 | -1.628% | 5,065 | +4.622% |
| 2026-01-16 | 31.11 | 31.11 | 31.03 | 31.04 | -0.004% | 5,588 | +2.919% |
| 2026-01-15 | 30.92 | 31.09 | 30.92 | 31.05 | +0.698% | 4,003 | +2.915% |
| 2026-01-14 | 30.68 | 30.83 | 30.68 | 30.83 | +0.818% | 3,435 | +3.633% |
| 2026-01-13 | 30.59 | 30.59 | 30.50 | 30.58 | -0.065% | 3,526 | +4.480% |
| 2026-01-12 | 30.52 | 30.60 | 30.49 | 30.60 | +0.098% | 13,730 | +4.412% |
| 2026-01-09 | 30.59 | 30.67 | 30.56 | 30.57 | +0.197% | 18,153 | +4.514% |
| 2026-01-08 | 30.16 | 30.57 | 30.16 | 30.51 | +1.176% | 2,496 | +4.720% |
| 2026-01-07 | 30.31 | 30.34 | 30.14 | 30.16 | -1.005% | 2,859 | +5.951% |
| 2026-01-06 | 30.30 | 30.49 | 30.30 | 30.46 | +0.933% | 4,348 | +4.886% |
| 2026-01-05 | 30.11 | 30.29 | 30.11 | 30.18 | +0.734% | 2,668 | +5.865% |
| 2026-01-02 | 29.93 | 30.03 | 29.88 | 29.96 | +0.488% | 2,872 | +6.642% |
| 2025-12-31 | 29.95 | 29.98 | 29.81 | 29.81 | -0.651% | 8,300 | +7.162% |
| 2025-12-30 | 30.03 | 30.05 | 30.00 | 30.01 | -0.166% | 12,215 | +6.465% |
| 2025-12-29 | 30.03 | 30.15 | 30.03 | 30.06 | -0.189% | 9,391 | +6.287% |
| 2025-12-26 | 30.13 | 30.13 | 30.04 | 30.12 | -0.010% | 2,663 | +6.086% |
| 2025-12-24 | 30.15 | 30.15 | 30.12 | 30.12 | +0.501% | 871 | +6.076% |
| 2025-12-23 | 29.97 | 30.00 | 29.93 | 29.97 | 0.000% | 3,713 | +6.607% |
| 2025-12-22 | 29.83 | 29.97 | 29.83 | 29.97 | +0.678% | 19,907 | +6.607% |
| 2025-12-19 | 29.84 | 29.91 | 29.77 | 29.77 | -0.006% | 17,211 | +7.330% |
| 2025-12-18 | 29.86 | 29.93 | 29.71 | 29.77 | -0.984% | 14,875 | +7.323% |
| 2025-12-17 | 30.21 | 30.21 | 30.02 | 30.07 | +0.053% | 8,787 | +6.267% |
| 2025-12-16 | 30.33 | 30.33 | 29.98 | 30.05 | -0.825% | 13,499 | +6.323% |
| 2025-12-15 | 30.25 | 30.32 | 30.16 | 30.30 | +0.564% | 20,820 | +5.446% |
| 2025-12-12 | 30.26 | 30.26 | 30.07 | 30.13 | -0.099% | 16,694 | +6.040% |
| 2025-12-11 | 30.09 | 30.20 | 30.09 | 30.16 | +0.735% | 6,710 | +5.935% |
| 2025-12-10 | 29.68 | 29.94 | 29.67 | 29.94 | +0.944% | 6,787 | +6.714% |
| 2025-12-09 | 29.76 | 29.76 | 29.66 | 29.66 | -0.229% | 3,257 | +7.721% |
| 2025-12-08 | 29.96 | 29.96 | 29.73 | 29.73 | -0.600% | 10,074 | +7.474% |
| 2025-12-05 | 29.93 | 30.02 | 29.91 | 29.91 | -0.005% | 10,189 | +6.830% |
| 2025-12-04 | 29.95 | 29.97 | 29.87 | 29.91 | -0.098% | 2,138 | +6.825% |
| 2025-12-03 | 29.88 | 29.96 | 29.85 | 29.94 | +0.872% | 11,381 | +6.721% |
| 2025-12-02 | 29.86 | 29.86 | 29.59 | 29.68 | -0.128% | 6,144 | +7.652% |
| 2025-12-01 | 29.77 | 29.88 | 29.72 | 29.72 | -0.711% | 7,325 | +7.513% |
| 2025-11-28 | 29.91 | 29.93 | 29.91 | 29.93 | +0.436% | 2,059 | +6.749% |
| 2025-11-26 | 29.71 | 29.87 | 29.71 | 29.80 | +0.438% | 5,972 | +7.215% |
| 2025-11-25 | 29.40 | 29.67 | 29.40 | 29.67 | +1.367% | 2,588 | +7.685% |
| 2025-11-24 | 29.14 | 29.30 | 29.14 | 29.27 | +0.308% | 2,212 | +9.156% |
| 2025-11-21 | 29.23 | 29.26 | 29.15 | 29.18 | +1.779% | 5,649 | +9.493% |
| 2025-11-20 | 29.09 | 29.14 | 28.67 | 28.67 | -0.727% | 22,553 | +11.441% |
| 2025-11-19 | 28.92 | 28.97 | 28.78 | 28.88 | -0.341% | 9,333 | +10.630% |
| 2025-11-18 | 28.92 | 29.07 | 28.92 | 28.98 | +0.134% | 4,336 | +10.253% |
| 2025-11-17 | 29.28 | 29.29 | 28.90 | 28.94 | -1.071% | 43,483 | +10.401% |
| 2025-11-14 | 29.19 | 29.35 | 29.18 | 29.25 | -0.431% | 2,384 | +9.218% |
| 2025-11-13 | 29.63 | 29.68 | 29.36 | 29.38 | -0.800% | 15,525 | +8.747% |
| 2025-11-12 | 29.71 | 29.72 | 29.62 | 29.62 | +0.601% | 5,234 | +7.877% |
| 2025-11-11 | 29.26 | 29.45 | 29.26 | 29.44 | +0.960% | 4,777 | +8.526% |
| 2025-11-10 | 29.06 | 29.21 | 28.98 | 29.16 | +0.379% | 9,941 | +9.568% |
| 2025-11-07 | 28.85 | 29.05 | 28.85 | 29.05 | +0.519% | 2,805 | +9.983% |
| 2025-11-06 | 28.95 | 29.00 | 28.88 | 28.90 | -0.047% | 4,322 | +10.554% |
| 2025-11-05 | 28.75 | 28.99 | 28.75 | 28.91 | +0.639% | 3,933 | +10.501% |
| 2025-11-04 | 28.77 | 28.77 | 28.73 | 28.73 | -0.278% | 3,040 | +11.208% |
| 2025-11-03 | 29.00 | 29.00 | 28.70 | 28.81 | -0.538% | 5,181 | +10.899% |
| 2025-10-31 | 28.91 | 29.01 | 28.90 | 28.97 | -0.083% | 7,334 | +10.302% |
| 2025-10-30 | 28.94 | 29.17 | 28.94 | 28.99 | +0.111% | 8,686 | +10.210% |
| 2025-10-29 | 29.20 | 29.20 | 28.93 | 28.96 | -0.998% | 1,200 | +10.332% |
| 2025-10-28 | 29.44 | 29.44 | 29.25 | 29.25 | -0.645% | 3,729 | +9.231% |
| 2025-10-27 | 29.35 | 29.44 | 29.35 | 29.44 | +0.391% | 783 | +8.526% |
| 2025-10-24 | 29.35 | 29.40 | 29.32 | 29.33 | +0.483% | 3,087 | +8.950% |
| 2025-10-23 | 29.02 | 29.22 | 29.02 | 29.18 | +0.221% | 1,820 | +9.476% |
| 2025-10-22 | 29.28 | 29.28 | 29.09 | 29.12 | -0.580% | 3,544 | +9.718% |
| 2025-10-21 | 29.19 | 29.30 | 29.18 | 29.29 | +0.343% | 13,772 | +9.082% |
| 2025-10-20 | 29.05 | 29.21 | 29.03 | 29.19 | +1.120% | 9,846 | +9.455% |
| 2025-10-17 | 28.75 | 28.87 | 28.73 | 28.87 | +0.714% | 4,314 | +10.681% |
| 2025-10-16 | 28.94 | 28.94 | 28.66 | 28.66 | -1.056% | 3,114 | +11.472% |
| 2025-10-15 | 29.04 | 29.15 | 28.94 | 28.97 | +0.327% | 4,282 | +10.294% |
| 2025-10-14 | 28.67 | 28.87 | 28.67 | 28.87 | +1.027% | 1,897 | +10.655% |
| 2025-10-13 | 28.67 | 28.67 | 28.58 | 28.58 | +0.422% | 2,678 | +11.791% |
| 2025-10-10 | 29.04 | 29.08 | 28.46 | 28.46 | -1.596% | 4,917 | +12.263% |
| 2025-10-09 | 28.98 | 28.98 | 28.92 | 28.92 | -0.613% | 1,198 | +10.471% |
| 2025-10-08 | 29.10 | 29.14 | 29.10 | 29.10 | -0.096% | 3,249 | +9.794% |
| 2025-10-07 | 29.11 | 29.13 | 29.11 | 29.13 | +0.069% | 5,311 | +9.688% |
| 2025-10-06 | 29.32 | 29.32 | 29.10 | 29.11 | -0.188% | 3,089 | +9.764% |
| 2025-10-03 | 29.03 | 29.25 | 29.03 | 29.16 | +0.527% | 1,573 | +9.557% |
| 2025-10-02 | 28.96 | 29.03 | 28.93 | 29.01 | -0.165% | 11,189 | +10.134% |
| 2025-10-01 | 29.05 | 29.08 | 29.00 | 29.06 | -0.179% | 8,400 | +9.953% |
| 2025-09-30 | 29.09 | 29.11 | 28.97 | 29.11 | +0.322% | 12,439 | +9.756% |
| 2025-09-29 | 29.06 | 29.06 | 28.95 | 29.02 | -0.367% | 1,484 | +10.109% |
| 2025-09-26 | 28.94 | 29.12 | 28.94 | 29.12 | +0.878% | 1,290 | +9.705% |
| 2025-09-25 | 28.93 | 28.93 | 28.83 | 28.87 | -0.551% | 3,360 | +10.669% |
| 2025-09-24 | 29.12 | 29.14 | 29.00 | 29.03 | -0.151% | 3,312 | +10.059% |
| 2025-09-23 | 29.05 | 29.07 | 29.04 | 29.07 | +0.456% | 881 | +9.892% |
| 2025-09-22 | 28.86 | 28.97 | 28.86 | 28.94 | -0.131% | 3,307 | +10.393% |
| 2025-09-19 | 28.94 | 29.04 | 28.94 | 28.98 | -0.103% | 1,914 | +10.248% |
| 2025-09-18 | 28.98 | 29.02 | 28.98 | 29.01 | +0.478% | 2,554 | +10.134% |
| 2025-09-17 | 29.04 | 29.04 | 28.87 | 28.87 | +0.396% | 4,413 | +10.661% |
| 2025-09-16 | 28.81 | 28.87 | 28.68 | 28.76 | -0.111% | 8,039 | +11.100% |
| 2025-09-15 | 29.04 | 29.04 | 28.75 | 28.79 | -0.419% | 13,165 | +10.976% |
| 2025-09-12 | 29.12 | 29.12 | 28.91 | 28.91 | -0.820% | 14,280 | +10.512% |
| 2025-09-11 | 28.90 | 29.15 | 28.90 | 29.15 | +1.250% | 8,494 | +9.605% |
| 2025-09-10 | 28.85 | 28.91 | 28.72 | 28.79 | -0.208% | 2,748 | +10.976% |
| 2025-09-09 | 28.76 | 28.91 | 28.76 | 28.85 | +0.066% | 4,017 | +10.745% |
| 2025-09-08 | 28.73 | 28.83 | 28.73 | 28.83 | -0.273% | 1,400 | +10.818% |
| 2025-09-05 | 28.98 | 28.98 | 28.82 | 28.91 | -0.149% | 2,777 | +10.515% |
| 2025-09-04 | 28.88 | 28.95 | 28.88 | 28.95 | +0.675% | 1,094 | +10.351% |
| 2025-09-03 | 28.74 | 28.76 | 28.64 | 28.76 | -0.246% | 1,590 | +11.096% |
| 2025-09-02 | 28.76 | 28.83 | 28.73 | 28.83 | -0.826% | 4,890 | +10.822% |
| 2025-08-29 | 29.04 | 29.07 | 29.02 | 29.07 | +0.103% | 3,076 | +9.907% |
| 2025-08-28 | 29.03 | 29.04 | 28.97 | 29.04 | -0.230% | 2,437 | +10.021% |
| 2025-08-27 | 29.08 | 29.13 | 29.08 | 29.11 | +0.300% | 15,717 | +9.767% |
| 2025-08-26 | 28.93 | 29.02 | 28.92 | 29.02 | +0.072% | 2,842 | +10.096% |
| 2025-08-25 | 29.06 | 29.06 | 29.00 | 29.00 | -0.756% | 1,959 | +10.175% |
| 2025-08-22 | 29.23 | 29.23 | 29.22 | 29.22 | +1.542% | 4,349 | +9.343% |
| 2025-08-21 | 28.79 | 28.83 | 28.74 | 28.78 | -0.272% | 4,639 | +11.028% |
| 2025-08-20 | 28.84 | 28.86 | 28.82 | 28.86 | +0.412% | 3,495 | +10.726% |
| 2025-08-19 | 28.75 | 28.82 | 28.72 | 28.74 | +0.638% | 2,311 | +11.182% |
| 2025-08-18 | 28.59 | 28.61 | 28.55 | 28.55 | +0.032% | 2,565 | +11.891% |
| 2025-08-15 | 28.54 | 28.61 | 28.54 | 28.55 | -0.295% | 668 | +11.927% |
| 2025-08-14 | 28.55 | 28.63 | 28.52 | 28.63 | -0.417% | 2,723 | +11.596% |
| 2025-08-13 | 28.59 | 28.75 | 28.59 | 28.75 | +1.141% | 7,495 | +11.130% |
| 2025-08-12 | 28.40 | 28.43 | 28.39 | 28.43 | +0.944% | 2,835 | +12.398% |
| 2025-08-11 | 28.28 | 28.28 | 28.13 | 28.16 | -0.364% | 5,591 | +13.459% |
| 2025-08-08 | 28.30 | 28.32 | 28.24 | 28.26 | +0.509% | 2,547 | +13.045% |
| 2025-08-07 | 28.34 | 28.34 | 28.11 | 28.12 | -0.071% | 6,251 | +13.620% |
| 2025-08-06 | 28.13 | 28.22 | 28.11 | 28.14 | 0.000% | 3,876 | +13.539% |
| 2025-08-05 | 28.23 | 28.27 | 28.13 | 28.14 | -0.283% | 4,032 | +13.539% |
| 2025-08-04 | 28.08 | 28.23 | 28.08 | 28.22 | +1.111% | 8,598 | +13.218% |
| 2025-08-01 | 27.86 | 27.95 | 27.84 | 27.91 | -0.888% | 5,704 | +14.475% |
| 2025-07-31 | 28.34 | 28.48 | 28.16 | 28.16 | -1.158% | 2,684 | +13.459% |
| 2025-07-30 | 28.69 | 28.72 | 28.40 | 28.49 | -0.609% | 1,422 | +12.145% |
| 2025-07-29 | 28.67 | 28.69 | 28.61 | 28.66 | +0.079% | 8,961 | +11.462% |
| 2025-07-28 | 28.74 | 28.76 | 28.63 | 28.64 | -0.687% | 4,502 | +11.549% |
| 2025-07-25 | 28.76 | 28.84 | 28.64 | 28.84 | +0.453% | 1,002 | +10.784% |
| 2025-07-24 | 28.74 | 28.82 | 28.71 | 28.71 | -0.451% | 2,393 | +11.285% |
| 2025-07-23 | 28.74 | 28.84 | 28.74 | 28.84 | +0.523% | 3,050 | +10.784% |
| 2025-07-22 | 28.43 | 28.71 | 28.42 | 28.69 | +1.164% | 15,389 | +11.363% |
| 2025-07-21 | 28.42 | 28.56 | 28.36 | 28.36 | -0.141% | 3,496 | +12.659% |
| 2025-07-18 | 28.50 | 28.50 | 28.36 | 28.40 | -0.070% | 2,490 | +12.500% |
| 2025-07-17 | 28.26 | 28.42 | 28.26 | 28.42 | +0.531% | 9,552 | +12.421% |
| 2025-07-16 | 28.27 | 28.27 | 27.98 | 28.27 | +0.319% | 8,287 | +13.017% |
| 2025-07-15 | 28.41 | 28.42 | 28.17 | 28.18 | -1.130% | 12,194 | +13.378% |
| 2025-07-14 | 28.50 | 28.51 | 28.40 | 28.50 | +0.218% | 16,412 | +12.097% |
| 2025-07-11 | 28.41 | 28.49 | 28.41 | 28.44 | -0.747% | 5,541 | +12.342% |
| 2025-07-10 | 28.59 | 28.73 | 28.59 | 28.65 | +0.540% | 5,523 | +11.503% |
| 2025-07-09 | 28.55 | 28.55 | 28.36 | 28.50 | +0.059% | 4,140 | +12.105% |
| 2025-07-08 | 28.52 | 28.52 | 28.48 | 28.48 | -0.080% | 404 | +12.171% |
| 2025-07-07 | 28.67 | 28.72 | 28.44 | 28.51 | -0.849% | 3,576 | +12.082% |
| 2025-07-03 | 28.71 | 28.78 | 28.71 | 28.75 | +0.258% | 2,207 | +11.130% |
| 2025-07-02 | 28.58 | 28.68 | 28.56 | 28.68 | +0.091% | 2,835 | +11.417% |
| 2025-07-01 | 28.30 | 28.72 | 28.30 | 28.65 | +1.037% | 26,489 | +11.518% |
| 2025-06-30 | 28.25 | 28.36 | 28.25 | 28.36 | +0.660% | 4,638 | +12.675% |
| 2025-06-27 | 28.18 | 28.27 | 28.04 | 28.17 | -0.248% | 10,414 | +13.419% |
| 2025-06-26 | 28.10 | 28.24 | 28.10 | 28.24 | +0.570% | 9,928 | +13.137% |
| 2025-06-25 | 28.16 | 28.17 | 28.07 | 28.08 | -0.952% | 8,178 | +13.782% |
| 2025-06-24 | 28.18 | 28.36 | 28.18 | 28.35 | +0.854% | 10,111 | +12.698% |
| 2025-06-23 | 28.01 | 28.11 | 27.79 | 28.11 | +0.861% | 13,092 | +13.661% |
| 2025-06-20 | 27.98 | 27.98 | 27.84 | 27.87 | -0.072% | 15,265 | +14.639% |
| 2025-06-18 | 28.01 | 28.03 | 27.89 | 27.89 | 0.000% | 6,203 | +14.557% |
| 2025-06-17 | 28.07 | 28.10 | 27.88 | 27.89 | -0.853% | 8,561 | +14.557% |
| 2025-06-16 | 28.20 | 28.26 | 28.09 | 28.13 | +0.617% | 25,250 | +13.580% |
| 2025-06-13 | 28.14 | 28.24 | 27.96 | 27.96 | -1.280% | 5,891 | +14.280% |
| 2025-06-12 | 28.22 | 28.32 | 28.21 | 28.32 | +0.471% | 3,092 | +12.818% |
| 2025-06-11 | 28.29 | 28.29 | 28.17 | 28.19 | -0.328% | 14,946 | +13.349% |
| 2025-06-10 | 28.20 | 28.28 | 28.20 | 28.28 | +0.448% | 3,559 | +12.977% |
| 2025-06-09 | 28.23 | 28.26 | 28.08 | 28.15 | -0.203% | 5,587 | +13.483% |
| 2025-06-06 | 28.20 | 28.22 | 28.18 | 28.21 | +0.971% | 4,612 | +13.252% |
| 2025-06-05 | 27.90 | 28.00 | 27.90 | 27.94 | -0.250% | 1,918 | +14.352% |
| 2025-06-04 | 28.15 | 28.15 | 28.01 | 28.01 | -0.285% | 2,701 | +14.066% |
| 2025-06-03 | 27.94 | 28.09 | 27.82 | 28.09 | +0.537% | 2,632 | +13.742% |
| 2025-06-02 | 27.74 | 27.94 | 27.68 | 27.94 | +0.054% | 3,461 | +14.352% |
| 2025-05-30 | 27.85 | 27.93 | 27.85 | 27.93 | +0.197% | 1,552 | +14.414% |
| 2025-05-29 | 27.83 | 27.87 | 27.75 | 27.87 | +0.360% | 2,667 | +14.639% |
| 2025-05-28 | 27.97 | 27.97 | 27.77 | 27.77 | -0.735% | 2,446 | +15.052% |
| 2025-05-27 | 27.74 | 28.00 | 27.74 | 27.98 | +1.545% | 2,311 | +14.207% |
| 2025-05-23 | 27.33 | 27.55 | 27.33 | 27.55 | -0.175% | 1,624 | +15.971% |
| 2025-05-22 | 27.50 | 27.73 | 27.50 | 27.60 | -0.437% | 4,646 | +15.768% |
| 2025-05-21 | 28.04 | 28.04 | 27.72 | 27.72 | -1.870% | 1,705 | +15.263% |
| 2025-05-20 | 28.29 | 28.29 | 28.20 | 28.25 | -0.198% | 682 | +13.107% |
| 2025-05-19 | 28.09 | 28.32 | 28.09 | 28.30 | +0.280% | 5,185 | +12.883% |
| 2025-05-16 | 27.98 | 28.22 | 27.97 | 28.22 | +1.050% | 1,509 | +13.199% |
| 2025-05-15 | 27.57 | 27.93 | 27.57 | 27.93 | +1.433% | 3,502 | +14.388% |
| 2025-05-14 | 27.57 | 27.57 | 27.54 | 27.54 | -0.840% | 1,832 | +16.027% |
| 2025-05-13 | 27.84 | 27.87 | 27.77 | 27.77 | -0.466% | 7,074 | +15.052% |
| 2025-05-12 | 27.91 | 27.91 | 27.77 | 27.90 | +2.687% | 7,244 | +14.516% |
| 2025-05-09 | 27.33 | 27.33 | 27.16 | 27.17 | -0.184% | 2,477 | +17.593% |
| 2025-05-08 | 27.16 | 27.47 | 27.16 | 27.22 | +0.651% | 14,277 | +17.377% |
| 2025-05-07 | 27.08 | 27.08 | 27.04 | 27.04 | +0.386% | 691 | +18.141% |
| 2025-05-06 | 27.04 | 27.05 | 26.94 | 26.94 | -0.992% | 1,197 | +18.597% |
| 2025-05-05 | 27.20 | 27.32 | 27.16 | 27.21 | -0.293% | 12,395 | +17.420% |
| 2025-05-02 | 27.25 | 27.31 | 27.16 | 27.29 | +1.525% | 10,293 | +17.076% |
| 2025-05-01 | 27.00 | 27.00 | 26.88 | 26.88 | -0.371% | 4,413 | +18.862% |
| 2025-04-30 | 26.86 | 26.98 | 26.69 | 26.98 | +0.458% | 28,820 | +18.421% |
| 2025-04-29 | 26.77 | 26.90 | 26.77 | 26.86 | +0.626% | 14,353 | +18.963% |
| 2025-04-28 | 26.65 | 26.71 | 26.55 | 26.69 | +0.489% | 1,605 | +19.708% |
| 2025-04-25 | 26.40 | 26.58 | 26.40 | 26.56 | -0.263% | 3,734 | +20.294% |
| 2025-04-24 | 26.30 | 26.65 | 26.30 | 26.63 | +1.063% | 22,155 | +19.977% |
| 2025-04-23 | 26.75 | 26.80 | 26.26 | 26.35 | +0.611% | 20,157 | +21.252% |
| 2025-04-22 | 26.01 | 26.25 | 25.95 | 26.19 | +2.225% | 208,988 | +21.993% |
| 2025-04-21 | 25.79 | 25.79 | 25.36 | 25.62 | -1.801% | 13,096 | +24.707% |
| 2025-04-17 | 26.07 | 26.20 | 26.05 | 26.09 | +0.889% | 5,431 | +22.461% |
| 2025-04-16 | 26.10 | 26.27 | 25.82 | 25.86 | -1.335% | 7,991 | +23.550% |
| 2025-04-15 | 26.36 | 26.48 | 26.20 | 26.21 | 0.000% | 10,877 | +21.900% |