NUEM
Nuveen ESG Emerging Markets Equity ETF
stockBATSETF
At CloseOct 2, 2026 10:44:49 AM EDT
43.11USD+1.283%(+0.55)22,062
NUEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.90 | 43.29 | 42.87 | 43.07 | +1.200% | 22,062 | 0.000% |
| 2026-10-01 | 42.52 | 42.67 | 41.92 | 42.56 | -0.061% | 44,790 | +1.200% |
| 2026-09-30 | 42.87 | 42.87 | 42.33 | 42.59 | -0.538% | 58,833 | +1.138% |
| 2026-09-29 | 42.72 | 42.97 | 42.48 | 42.82 | +0.009% | 12,323 | +0.595% |
| 2026-09-28 | 42.69 | 43.12 | 42.49 | 42.82 | -0.688% | 171,354 | +0.604% |
| 2026-09-25 | 42.88 | 43.32 | 42.67 | 43.11 | +0.979% | 607,595 | -0.088% |
| 2026-09-24 | 42.78 | 43.06 | 42.48 | 42.69 | -0.676% | 603,281 | +0.890% |
| 2026-09-23 | 43.41 | 43.41 | 42.83 | 42.99 | -2.015% | 17,806 | +0.208% |
| 2026-09-22 | 43.50 | 43.99 | 43.50 | 43.87 | +0.031% | 11,712 | -1.812% |
| 2026-09-21 | 43.50 | 44.00 | 43.49 | 43.86 | +2.205% | 60,114 | -1.782% |
| 2026-09-18 | 42.66 | 42.92 | 42.35 | 42.91 | -0.028% | 30,602 | +0.384% |
| 2026-09-17 | 42.85 | 43.00 | 42.01 | 42.92 | +2.384% | 45,945 | +0.356% |
| 2026-09-16 | 42.19 | 42.40 | 41.55 | 41.92 | -0.232% | 46,593 | +2.748% |
| 2026-09-15 | 42.22 | 42.22 | 41.73 | 42.02 | +0.095% | 105,270 | +2.510% |
| 2026-09-14 | 42.23 | 42.35 | 41.82 | 41.98 | -2.681% | 304,654 | +2.607% |
| 2026-09-11 | 43.20 | 43.36 | 43.04 | 43.14 | +1.336% | 17,903 | -0.143% |
| 2026-09-10 | 42.92 | 42.92 | 42.46 | 42.57 | -2.211% | 20,967 | +1.191% |
| 2026-09-09 | 43.65 | 43.74 | 43.34 | 43.53 | -0.065% | 10,139 | -1.046% |
| 2026-09-08 | 43.64 | 43.93 | 43.49 | 43.56 | -0.230% | 19,157 | -1.111% |
| 2026-09-04 | 42.98 | 43.77 | 42.98 | 43.66 | +1.532% | 19,240 | -1.338% |
| 2026-09-03 | 42.58 | 43.07 | 42.27 | 43.00 | +0.892% | 12,579 | +0.173% |
| 2026-09-02 | 42.36 | 42.73 | 42.31 | 42.62 | -0.257% | 19,055 | +1.067% |
| 2026-09-01 | 42.40 | 42.88 | 42.36 | 42.73 | +0.255% | 71,242 | +0.806% |
| 2026-08-31 | 42.53 | 42.90 | 42.37 | 42.62 | -0.002% | 218,677 | +1.064% |
| 2026-08-28 | 42.79 | 43.04 | 42.56 | 42.62 | -0.362% | 7,188 | +1.062% |
| 2026-08-27 | 42.76 | 42.87 | 42.51 | 42.78 | +0.593% | 11,449 | +0.696% |
| 2026-08-26 | 42.64 | 42.70 | 42.37 | 42.52 | -0.234% | 8,044 | +1.292% |
| 2026-08-25 | 42.59 | 42.76 | 42.27 | 42.62 | +1.657% | 9,962 | +1.055% |
| 2026-08-24 | 42.10 | 42.12 | 41.67 | 41.93 | -0.494% | 12,837 | +2.730% |
| 2026-08-21 | 42.50 | 42.50 | 42.01 | 42.14 | +0.608% | 6,018 | +2.223% |
| 2026-08-20 | 42.02 | 42.09 | 41.60 | 41.88 | -0.515% | 16,145 | +2.844% |
| 2026-08-19 | 42.13 | 42.15 | 41.70 | 42.10 | +1.960% | 20,609 | +2.315% |
| 2026-08-18 | 41.90 | 41.98 | 41.29 | 41.29 | -2.936% | 23,755 | +4.320% |
| 2026-08-17 | 42.58 | 42.91 | 42.41 | 42.54 | +0.719% | 14,473 | +1.257% |
| 2026-08-14 | 42.47 | 42.52 | 42.00 | 42.24 | -0.047% | 68,899 | +1.984% |
| 2026-08-13 | 42.20 | 42.48 | 42.20 | 42.26 | +1.015% | 6,943 | +1.936% |
| 2026-08-12 | 41.93 | 41.97 | 41.72 | 41.83 | +1.140% | 8,973 | +2.970% |
| 2026-08-11 | 41.59 | 41.69 | 41.14 | 41.36 | -0.120% | 26,239 | +4.144% |
| 2026-08-10 | 41.38 | 41.66 | 41.30 | 41.41 | -0.695% | 21,937 | +4.020% |
| 2026-08-07 | 41.64 | 41.71 | 41.19 | 41.70 | +1.782% | 14,032 | +3.296% |
| 2026-08-06 | 40.99 | 41.38 | 40.97 | 40.97 | -1.206% | 26,515 | +5.137% |
| 2026-08-05 | 41.69 | 41.85 | 41.34 | 41.47 | +0.021% | 21,179 | +3.869% |
| 2026-08-04 | 41.17 | 41.73 | 41.04 | 41.46 | +2.652% | 22,303 | +3.892% |
| 2026-08-03 | 40.05 | 40.57 | 40.05 | 40.39 | +0.853% | 26,074 | +6.647% |
| 2026-07-31 | 40.07 | 40.29 | 39.80 | 40.05 | +0.046% | 338,854 | +7.556% |
| 2026-07-30 | 39.08 | 40.22 | 39.08 | 40.03 | +4.147% | 36,429 | +7.606% |
| 2026-07-29 | 38.85 | 39.57 | 38.35 | 38.44 | -2.348% | 78,923 | +12.069% |
| 2026-07-28 | 39.00 | 39.55 | 38.96 | 39.36 | -1.992% | 25,465 | +9.437% |
| 2026-07-27 | 40.49 | 40.49 | 39.63 | 40.16 | +0.729% | 30,147 | +7.257% |
| 2026-07-24 | 39.78 | 40.48 | 39.78 | 39.87 | -2.065% | 16,486 | +8.040% |
| 2026-07-23 | 40.53 | 40.71 | 40.40 | 40.71 | +0.245% | 9,770 | +5.808% |
| 2026-07-22 | 40.39 | 40.89 | 40.39 | 40.61 | -0.491% | 7,298 | +6.067% |
| 2026-07-21 | 40.47 | 40.94 | 40.47 | 40.81 | +2.617% | 17,521 | +5.546% |
| 2026-07-20 | 39.99 | 40.16 | 39.76 | 39.77 | +0.135% | 25,845 | +8.308% |
| 2026-07-17 | 39.14 | 40.08 | 39.14 | 39.72 | -1.042% | 30,693 | +8.455% |
| 2026-07-16 | 40.25 | 40.54 | 40.06 | 40.13 | -2.373% | 22,343 | +7.325% |
| 2026-07-15 | 41.23 | 41.41 | 40.45 | 41.11 | +0.661% | 23,603 | +4.779% |
| 2026-07-14 | 40.72 | 40.93 | 40.60 | 40.84 | +1.608% | 8,050 | +5.472% |
| 2026-07-13 | 40.65 | 40.72 | 40.06 | 40.19 | -3.566% | 54,701 | +7.168% |
| 2026-07-10 | 41.30 | 41.91 | 41.30 | 41.68 | +0.531% | 16,738 | +3.346% |
| 2026-07-09 | 41.22 | 42.16 | 41.20 | 41.46 | +0.925% | 50,857 | +3.894% |
| 2026-07-08 | 40.81 | 41.10 | 40.38 | 41.08 | +0.860% | 18,790 | +4.855% |
| 2026-07-07 | 41.01 | 41.01 | 40.36 | 40.73 | -2.536% | 33,222 | +5.756% |
| 2026-07-06 | 41.55 | 41.93 | 41.55 | 41.79 | +2.088% | 16,145 | +3.074% |
| 2026-07-02 | 41.38 | 41.87 | 40.53 | 40.94 | -1.242% | 31,940 | +5.226% |
| 2026-07-01 | 41.76 | 42.05 | 41.45 | 41.45 | -2.324% | 58,534 | +3.919% |
| 2026-06-30 | 41.90 | 42.50 | 41.90 | 42.44 | +1.508% | 15,681 | +1.505% |
| 2026-06-29 | 41.55 | 41.90 | 41.06 | 41.81 | +0.613% | 14,291 | +3.035% |
| 2026-06-26 | 41.05 | 41.92 | 41.05 | 41.55 | -1.086% | 9,206 | +3.667% |
| 2026-06-25 | 42.72 | 42.72 | 41.99 | 42.01 | +0.523% | 15,764 | +2.541% |
| 2026-06-24 | 41.87 | 42.07 | 41.36 | 41.79 | -0.289% | 12,526 | +3.077% |
| 2026-06-23 | 42.17 | 42.63 | 41.91 | 41.91 | -5.043% | 28,543 | +2.779% |
| 2026-06-22 | 44.14 | 44.66 | 43.68 | 44.14 | +1.044% | 20,612 | -2.405% |
| 2026-06-18 | 43.25 | 43.68 | 43.25 | 43.68 | +2.970% | 10,287 | -1.386% |
| 2026-06-17 | 42.83 | 43.19 | 42.40 | 42.42 | -0.452% | 13,074 | +1.543% |
| 2026-06-16 | 42.99 | 43.11 | 42.49 | 42.61 | -1.223% | 14,537 | +1.084% |
| 2026-06-15 | 43.11 | 43.29 | 42.94 | 43.14 | +3.404% | 11,333 | -0.152% |
| 2026-06-12 | 41.50 | 41.85 | 41.38 | 41.72 | +0.579% | 14,271 | +3.247% |
| 2026-06-11 | 40.39 | 41.62 | 40.26 | 41.48 | +3.830% | 40,268 | +3.844% |
| 2026-06-10 | 40.18 | 40.75 | 39.95 | 39.95 | -1.431% | 45,917 | +7.821% |
| 2026-06-09 | 41.37 | 41.37 | 39.64 | 40.53 | +0.025% | 41,473 | +6.278% |
| 2026-06-08 | 40.81 | 40.81 | 40.41 | 40.52 | +1.427% | 78,478 | +6.305% |
| 2026-06-05 | 40.78 | 40.97 | 39.77 | 39.95 | -4.608% | 27,878 | +7.821% |
| 2026-06-04 | 41.81 | 42.30 | 41.55 | 41.88 | -1.203% | 22,843 | +2.852% |
| 2026-06-03 | 42.59 | 42.59 | 42.30 | 42.39 | -1.304% | 4,084 | +1.615% |
| 2026-06-02 | 42.92 | 43.33 | 42.77 | 42.95 | +0.152% | 89,700 | +0.290% |
| 2026-06-01 | 42.43 | 43.31 | 42.43 | 42.88 | +0.855% | 16,147 | +0.442% |
| 2026-05-29 | 42.64 | 42.64 | 42.23 | 42.52 | +0.453% | 46,042 | +1.301% |
| 2026-05-28 | 41.91 | 42.37 | 41.53 | 42.33 | +0.142% | 29,272 | +1.759% |
| 2026-05-27 | 42.25 | 42.60 | 42.07 | 42.27 | +0.259% | 10,728 | +1.903% |
| 2026-05-26 | 42.04 | 42.39 | 42.02 | 42.16 | +3.032% | 7,067 | +2.168% |
| 2026-05-22 | 40.74 | 41.41 | 40.74 | 40.92 | +0.659% | 4,438 | +5.265% |
| 2026-05-21 | 40.39 | 40.83 | 40.28 | 40.65 | +0.799% | 7,874 | +5.959% |
| 2026-05-20 | 40.27 | 40.53 | 40.17 | 40.33 | +1.638% | 37,859 | +6.805% |
| 2026-05-19 | 39.62 | 40.14 | 39.45 | 39.68 | -1.791% | 9,897 | +8.555% |
| 2026-05-18 | 40.72 | 40.72 | 40.03 | 40.40 | -0.825% | 14,362 | +6.610% |
| 2026-05-15 | 40.83 | 40.90 | 40.50 | 40.74 | -2.652% | 16,295 | +5.730% |
| 2026-05-14 | 41.58 | 41.96 | 41.49 | 41.85 | +0.264% | 12,963 | +2.926% |
| 2026-05-13 | 41.46 | 41.97 | 41.40 | 41.74 | +1.237% | 13,303 | +3.197% |
| 2026-05-12 | 41.54 | 41.56 | 40.72 | 41.23 | -2.744% | 25,026 | +4.474% |
| 2026-05-11 | 42.27 | 42.51 | 42.27 | 42.39 | -0.180% | 19,210 | +1.607% |
| 2026-05-08 | 42.42 | 42.61 | 42.29 | 42.47 | +1.071% | 40,051 | +1.424% |
| 2026-05-07 | 42.62 | 42.62 | 41.94 | 42.02 | -0.863% | 28,874 | +2.510% |
| 2026-05-06 | 41.99 | 42.51 | 41.99 | 42.39 | +2.110% | 22,432 | +1.625% |
| 2026-05-05 | 41.36 | 41.79 | 41.21 | 41.51 | +1.378% | 16,938 | +3.769% |
| 2026-05-04 | 41.16 | 41.40 | 40.76 | 40.95 | -0.930% | 23,572 | +5.200% |
| 2026-05-01 | 40.91 | 41.49 | 40.91 | 41.33 | +0.238% | 9,333 | +4.221% |
| 2026-04-30 | 40.70 | 41.24 | 40.52 | 41.23 | +2.009% | 73,229 | +4.469% |
| 2026-04-29 | 40.55 | 40.63 | 40.27 | 40.42 | -0.190% | 12,299 | +6.568% |
| 2026-04-28 | 40.30 | 40.65 | 40.21 | 40.50 | -0.864% | 11,830 | +6.365% |
| 2026-04-27 | 41.05 | 41.07 | 40.66 | 40.85 | -0.342% | 17,714 | +5.446% |
| 2026-04-24 | 40.64 | 41.22 | 40.64 | 40.99 | +2.449% | 21,734 | +5.086% |
| 2026-04-23 | 40.07 | 40.45 | 39.81 | 40.01 | -1.647% | 9,169 | +7.660% |
| 2026-04-22 | 40.41 | 40.78 | 40.41 | 40.68 | +1.725% | 22,286 | +5.886% |
| 2026-04-21 | 40.49 | 40.66 | 39.94 | 39.99 | -1.284% | 55,212 | +7.713% |
| 2026-04-20 | 40.57 | 40.65 | 40.29 | 40.51 | -0.246% | 14,178 | +6.331% |
| 2026-04-17 | 40.58 | 41.01 | 40.58 | 40.61 | +1.601% | 14,092 | +6.069% |
| 2026-04-16 | 40.04 | 40.08 | 39.77 | 39.97 | +0.478% | 13,520 | +7.767% |
| 2026-04-15 | 39.75 | 39.89 | 39.60 | 39.78 | -0.426% | 9,531 | +8.283% |
| 2026-04-14 | 39.51 | 40.03 | 39.30 | 39.95 | +2.200% | 23,935 | +7.821% |
| 2026-04-13 | 38.79 | 39.18 | 38.71 | 39.09 | +0.540% | 24,262 | +10.193% |
| 2026-04-10 | 38.87 | 39.25 | 38.74 | 38.88 | +0.206% | 14,037 | +10.789% |
| 2026-04-09 | 38.41 | 39.07 | 38.22 | 38.80 | +0.308% | 27,097 | +11.017% |
| 2026-04-08 | 38.99 | 39.00 | 38.54 | 38.68 | +5.483% | 27,323 | +11.359% |
| 2026-04-07 | 36.73 | 36.73 | 36.05 | 36.67 | +0.027% | 32,973 | +17.466% |
| 2026-04-06 | 36.79 | 36.99 | 36.60 | 36.66 | +0.383% | 27,675 | +17.498% |
| 2026-04-02 | 36.08 | 36.92 | 36.08 | 36.52 | -1.030% | 21,245 | +17.948% |
| 2026-04-01 | 36.95 | 37.32 | 36.68 | 36.90 | +0.439% | 20,720 | +16.733% |
| 2026-03-31 | 35.50 | 36.74 | 35.50 | 36.74 | +3.840% | 29,237 | +17.246% |
| 2026-03-30 | 35.93 | 35.93 | 35.16 | 35.38 | -0.869% | 44,402 | +21.748% |
| 2026-03-27 | 35.73 | 35.94 | 35.38 | 35.69 | +0.059% | 33,868 | +20.691% |
| 2026-03-26 | 36.13 | 36.28 | 35.67 | 35.67 | -2.597% | 13,705 | +20.762% |
| 2026-03-25 | 36.72 | 36.80 | 36.62 | 36.62 | +1.666% | 12,331 | +17.626% |
| 2026-03-24 | 35.73 | 36.31 | 35.72 | 36.02 | -1.369% | 17,926 | +19.585% |
| 2026-03-23 | 36.44 | 36.75 | 36.12 | 36.52 | +3.281% | 32,017 | +17.948% |
| 2026-03-20 | 36.20 | 36.20 | 35.26 | 35.36 | -2.990% | 32,923 | +21.817% |
| 2026-03-19 | 35.87 | 36.60 | 35.87 | 36.45 | +0.275% | 18,467 | +18.174% |
| 2026-03-18 | 36.88 | 37.04 | 36.33 | 36.35 | -2.180% | 17,914 | +18.500% |
| 2026-03-17 | 37.19 | 37.28 | 33.47 | 37.16 | +1.198% | 15,982 | +15.917% |
| 2026-03-16 | 36.73 | 37.07 | 36.72 | 36.72 | +1.830% | 16,821 | +17.306% |
| 2026-03-13 | 36.59 | 36.74 | 35.95 | 36.06 | -0.083% | 26,297 | +19.453% |
| 2026-03-12 | 36.83 | 36.83 | 36.09 | 36.09 | -3.244% | 25,892 | +19.353% |
| 2026-03-11 | 37.27 | 37.56 | 37.03 | 37.30 | +0.350% | 16,879 | +15.482% |
| 2026-03-10 | 37.16 | 37.90 | 37.00 | 37.17 | +0.027% | 22,883 | +15.885% |
| 2026-03-09 | 36.05 | 37.20 | 35.80 | 37.16 | +2.116% | 41,926 | +15.917% |
| 2026-03-06 | 36.03 | 36.67 | 36.03 | 36.39 | -0.443% | 22,926 | +18.369% |
| 2026-03-05 | 36.91 | 37.21 | 36.15 | 36.55 | -2.084% | 31,713 | +17.845% |
| 2026-03-04 | 37.08 | 37.60 | 36.91 | 37.33 | +0.974% | 119,887 | +15.389% |
| 2026-03-03 | 36.62 | 37.35 | 36.09 | 36.97 | -4.272% | 59,952 | +16.512% |
| 2026-03-02 | 38.35 | 38.96 | 38.27 | 38.62 | -1.893% | 20,185 | +11.534% |
| 2026-02-27 | 39.16 | 39.37 | 39.02 | 39.37 | -0.468% | 113,467 | +9.424% |
| 2026-02-26 | 39.88 | 39.88 | 39.28 | 39.55 | -1.076% | 16,655 | +8.912% |
| 2026-02-25 | 39.90 | 40.23 | 39.82 | 39.98 | +0.832% | 20,708 | +7.740% |
| 2026-02-24 | 39.58 | 39.93 | 39.31 | 39.65 | +1.019% | 29,297 | +8.637% |
| 2026-02-23 | 39.47 | 39.59 | 39.22 | 39.25 | -1.134% | 14,729 | +9.744% |
| 2026-02-20 | 38.74 | 39.70 | 38.74 | 39.70 | +2.372% | 7,902 | +8.500% |
| 2026-02-19 | 38.94 | 39.00 | 38.55 | 38.78 | -0.539% | 12,144 | +11.074% |
| 2026-02-18 | 39.20 | 39.27 | 38.97 | 38.99 | +0.154% | 16,374 | +10.476% |
| 2026-02-17 | 38.90 | 39.04 | 38.50 | 38.93 | -0.179% | 24,746 | +10.646% |
| 2026-02-13 | 38.74 | 39.05 | 38.57 | 39.00 | +0.490% | 15,333 | +10.448% |
| 2026-02-12 | 39.31 | 39.31 | 38.81 | 38.81 | -1.772% | 22,898 | +10.988% |
| 2026-02-11 | 39.02 | 39.51 | 38.99 | 39.51 | +1.620% | 37,684 | +9.022% |
| 2026-02-10 | 38.71 | 38.96 | 38.63 | 38.88 | +0.232% | 10,963 | +10.789% |
| 2026-02-09 | 38.42 | 38.79 | 38.42 | 38.79 | +1.064% | 13,505 | +11.046% |
| 2026-02-06 | 37.91 | 38.42 | 37.91 | 38.38 | +2.269% | 14,733 | +12.228% |
| 2026-02-05 | 37.39 | 37.78 | 37.28 | 37.53 | -0.133% | 18,670 | +14.774% |
| 2026-02-04 | 37.98 | 37.98 | 37.28 | 37.58 | -1.053% | 22,939 | +14.621% |
| 2026-02-03 | 37.77 | 38.01 | 37.51 | 37.98 | +0.397% | 19,708 | +13.414% |
| 2026-02-02 | 37.60 | 38.08 | 37.60 | 37.83 | 0.000% | 29,327 | +13.864% |
| 2026-01-30 | 38.20 | 38.38 | 37.79 | 37.83 | -2.172% | 187,902 | +13.864% |
| 2026-01-29 | 38.88 | 38.88 | 38.23 | 38.67 | -0.846% | 15,541 | +11.390% |
| 2026-01-28 | 38.86 | 39.06 | 38.79 | 39.00 | +0.309% | 12,533 | +10.448% |
| 2026-01-27 | 38.81 | 38.89 | 38.57 | 38.88 | +1.594% | 19,617 | +10.789% |
| 2026-01-26 | 38.22 | 38.45 | 38.20 | 38.27 | +0.183% | 16,521 | +12.554% |
| 2026-01-23 | 37.80 | 38.21 | 37.80 | 38.20 | +0.685% | 23,027 | +12.761% |
| 2026-01-22 | 37.97 | 38.13 | 37.75 | 37.94 | +0.904% | 17,130 | +13.533% |
| 2026-01-21 | 37.53 | 37.88 | 37.37 | 37.60 | +0.994% | 29,375 | +14.560% |
| 2026-01-20 | 37.28 | 37.48 | 37.19 | 37.23 | -0.241% | 22,069 | +15.699% |
| 2026-01-16 | 37.41 | 37.42 | 37.13 | 37.32 | -0.267% | 40,360 | +15.420% |
| 2026-01-15 | 37.50 | 37.68 | 37.37 | 37.42 | +0.241% | 17,653 | +15.111% |
| 2026-01-14 | 37.34 | 37.41 | 37.13 | 37.33 | -0.134% | 16,208 | +15.389% |
| 2026-01-13 | 37.52 | 37.52 | 37.21 | 37.38 | -0.453% | 19,816 | +15.234% |
| 2026-01-12 | 37.18 | 37.66 | 37.18 | 37.55 | +1.432% | 17,167 | +14.713% |
| 2026-01-09 | 36.89 | 40.80 | 36.50 | 37.02 | +0.844% | 29,929 | +16.355% |
| 2026-01-08 | 36.68 | 36.80 | 36.56 | 36.71 | -0.217% | 13,814 | +17.338% |
| 2026-01-07 | 36.86 | 37.02 | 36.68 | 36.79 | -0.889% | 15,920 | +17.083% |
| 2026-01-06 | 37.13 | 37.31 | 37.00 | 37.12 | +0.870% | 11,285 | +16.041% |
| 2026-01-05 | 36.68 | 36.94 | 36.53 | 36.80 | +1.071% | 26,831 | +17.051% |
| 2026-01-02 | 36.34 | 36.55 | 36.20 | 36.41 | +2.333% | 216,664 | +18.304% |
| 2025-12-31 | 35.79 | 35.90 | 35.57 | 35.58 | -0.698% | 69,801 | +21.064% |
| 2025-12-30 | 35.90 | 35.99 | 35.10 | 35.83 | +0.392% | 35,032 | +20.219% |
| 2025-12-29 | 35.63 | 35.74 | 35.48 | 35.69 | -0.112% | 22,388 | +20.691% |
| 2025-12-26 | 35.64 | 35.87 | 35.52 | 35.73 | +0.112% | 14,617 | +20.556% |
| 2025-12-24 | 35.69 | 35.85 | 35.63 | 35.69 | +0.281% | 9,971 | +20.691% |
| 2025-12-23 | 35.35 | 35.71 | 35.35 | 35.59 | +0.254% | 18,175 | +21.030% |
| 2025-12-22 | 35.38 | 35.61 | 35.26 | 35.50 | +0.549% | 50,743 | +21.337% |
| 2025-12-19 | 35.16 | 35.50 | 35.16 | 35.31 | +1.192% | 48,193 | +22.004% |
| 2025-12-18 | 35.14 | 35.19 | 34.88 | 34.89 | -2.732% | 69,282 | +23.458% |
| 2025-12-17 | 36.05 | 36.38 | 35.81 | 35.87 | -0.747% | 49,858 | +20.085% |
| 2025-12-16 | 35.89 | 36.57 | 35.73 | 36.14 | -0.199% | 44,831 | +19.188% |
| 2025-12-15 | 36.48 | 36.48 | 36.21 | 36.21 | -0.489% | 13,730 | +18.952% |
| 2025-12-12 | 36.71 | 36.71 | 36.22 | 36.39 | -0.758% | 19,177 | +18.369% |
| 2025-12-11 | 36.62 | 36.80 | 36.49 | 36.67 | -0.251% | 25,445 | +17.473% |
| 2025-12-10 | 36.54 | 36.85 | 36.36 | 36.76 | +0.630% | 9,798 | +17.178% |
| 2025-12-09 | 36.48 | 36.53 | 36.22 | 36.53 | +0.046% | 28,577 | +17.916% |
| 2025-12-08 | 36.71 | 36.71 | 36.41 | 36.51 | -0.186% | 14,855 | +17.970% |
| 2025-12-05 | 36.81 | 36.96 | 36.56 | 36.58 | +0.388% | 6,545 | +17.750% |
| 2025-12-04 | 36.50 | 36.50 | 36.25 | 36.44 | +0.398% | 9,888 | +18.207% |
| 2025-12-03 | 36.14 | 36.38 | 36.14 | 36.30 | +0.024% | 10,675 | +18.677% |
| 2025-12-02 | 36.27 | 36.40 | 36.09 | 36.29 | -0.008% | 11,362 | +18.705% |
| 2025-12-01 | 36.19 | 36.45 | 36.16 | 36.29 | +0.166% | 8,391 | +18.696% |
| 2025-11-28 | 36.31 | 36.46 | 36.23 | 36.23 | -0.303% | 5,902 | +18.892% |
| 2025-11-26 | 36.27 | 36.54 | 36.14 | 36.34 | +0.442% | 11,468 | +18.532% |
| 2025-11-25 | 35.88 | 36.23 | 35.74 | 36.18 | +0.333% | 20,241 | +19.056% |
| 2025-11-24 | 35.78 | 36.07 | 35.71 | 36.06 | +0.773% | 26,438 | +19.453% |
| 2025-11-21 | 35.48 | 35.89 | 35.22 | 35.78 | -0.214% | 32,193 | +20.376% |
| 2025-11-20 | 36.47 | 36.50 | 35.68 | 35.86 | -0.900% | 32,769 | +20.119% |
| 2025-11-19 | 36.01 | 36.37 | 36.00 | 36.19 | -0.132% | 10,747 | +19.038% |
| 2025-11-18 | 36.05 | 36.28 | 35.90 | 36.23 | -0.210% | 13,801 | +18.880% |
| 2025-11-17 | 36.70 | 36.70 | 36.26 | 36.31 | -1.572% | 16,024 | +18.630% |
| 2025-11-14 | 36.48 | 37.03 | 36.48 | 36.89 | +0.053% | 28,839 | +16.765% |
| 2025-11-13 | 37.18 | 37.22 | 36.76 | 36.87 | -0.979% | 17,564 | +16.826% |
| 2025-11-12 | 37.25 | 37.38 | 37.08 | 37.23 | +0.067% | 28,711 | +15.683% |
| 2025-11-11 | 37.17 | 37.29 | 37.04 | 37.21 | +0.378% | 12,632 | +15.761% |
| 2025-11-10 | 36.94 | 37.08 | 36.81 | 37.07 | +1.423% | 16,693 | +16.198% |
| 2025-11-07 | 36.49 | 36.55 | 36.08 | 36.55 | -0.191% | 24,210 | +17.851% |
| 2025-11-06 | 36.98 | 36.98 | 36.51 | 36.62 | -0.759% | 18,198 | +17.626% |
| 2025-11-05 | 36.73 | 36.97 | 36.68 | 36.90 | +0.769% | 12,970 | +16.733% |
| 2025-11-04 | 36.78 | 36.91 | 36.62 | 36.62 | -1.458% | 13,739 | +17.631% |
| 2025-11-03 | 37.09 | 37.34 | 36.98 | 37.16 | +0.814% | 57,567 | +15.916% |
| 2025-10-31 | 36.91 | 36.94 | 36.72 | 36.86 | -0.634% | 9,673 | +16.860% |
| 2025-10-30 | 37.11 | 37.28 | 37.01 | 37.09 | -1.317% | 15,241 | +16.120% |
| 2025-10-29 | 37.86 | 37.86 | 37.46 | 37.59 | +0.133% | 16,973 | +14.591% |
| 2025-10-28 | 37.32 | 37.69 | 37.23 | 37.54 | +0.401% | 31,873 | +14.743% |
| 2025-10-27 | 37.40 | 37.42 | 37.18 | 37.39 | +0.700% | 13,237 | +15.204% |
| 2025-10-24 | 37.08 | 37.29 | 37.00 | 37.13 | +0.801% | 10,450 | +16.010% |
| 2025-10-23 | 36.72 | 36.94 | 36.67 | 36.84 | +0.863% | 11,894 | +16.939% |
| 2025-10-22 | 36.74 | 36.93 | 36.39 | 36.52 | -0.300% | 21,457 | +17.948% |
| 2025-10-21 | 36.72 | 36.82 | 36.55 | 36.63 | -1.053% | 16,693 | +17.594% |
| 2025-10-20 | 36.80 | 37.10 | 36.67 | 37.02 | +1.037% | 17,996 | +16.355% |
| 2025-10-17 | 36.49 | 36.74 | 36.47 | 36.64 | -0.178% | 7,902 | +17.562% |
| 2025-10-16 | 36.76 | 36.88 | 36.58 | 36.71 | +0.575% | 34,920 | +17.353% |
| 2025-10-15 | 36.40 | 36.52 | 36.25 | 36.50 | +1.586% | 7,048 | +18.027% |
| 2025-10-14 | 35.50 | 36.09 | 35.50 | 35.93 | -0.524% | 8,283 | +19.899% |
| 2025-10-13 | 35.96 | 36.18 | 35.96 | 36.12 | +3.600% | 19,332 | +19.271% |
| 2025-10-10 | 36.23 | 36.33 | 34.86 | 34.86 | -3.568% | 22,350 | +23.565% |
| 2025-10-09 | 36.43 | 36.43 | 36.12 | 36.15 | -0.687% | 13,679 | +19.155% |
| 2025-10-08 | 36.14 | 36.41 | 36.14 | 36.40 | +0.664% | 10,741 | +18.337% |
| 2025-10-07 | 36.38 | 36.41 | 36.10 | 36.16 | -0.413% | 29,323 | +19.122% |
| 2025-10-06 | 36.40 | 36.45 | 36.23 | 36.31 | +0.229% | 65,983 | +18.630% |
| 2025-10-03 | 36.23 | 36.29 | 36.10 | 36.23 | +0.147% | 6,266 | +18.902% |
| 2025-10-02 | 36.15 | 36.20 | 36.00 | 36.17 | +0.539% | 16,642 | +19.077% |
| 2025-10-01 | 36.08 | 36.08 | 35.91 | 35.98 | +0.813% | 17,941 | +19.718% |
| 2025-09-30 | 35.75 | 35.91 | 35.61 | 35.69 | +0.229% | 13,486 | +20.691% |
| 2025-09-29 | 35.47 | 35.74 | 35.45 | 35.61 | +1.074% | 7,305 | +20.967% |
| 2025-09-26 | 34.81 | 35.24 | 34.81 | 35.23 | -0.109% | 21,574 | +22.267% |
| 2025-09-25 | 35.26 | 35.35 | 35.14 | 35.27 | -0.624% | 11,601 | +22.134% |
| 2025-09-24 | 35.58 | 35.69 | 35.38 | 35.49 | -0.935% | 21,141 | +21.371% |
| 2025-09-23 | 35.81 | 36.01 | 35.68 | 35.83 | +0.519% | 20,931 | +20.236% |
| 2025-09-22 | 35.64 | 35.71 | 35.51 | 35.64 | -0.447% | 12,778 | +20.860% |
| 2025-09-19 | 35.89 | 35.89 | 35.60 | 35.80 | +0.248% | 4,943 | +20.320% |
| 2025-09-18 | 35.72 | 35.84 | 35.69 | 35.71 | -0.275% | 9,633 | +20.618% |
| 2025-09-17 | 35.86 | 36.08 | 35.67 | 35.81 | +0.633% | 17,773 | +20.287% |
| 2025-09-16 | 35.55 | 35.64 | 35.52 | 35.58 | +0.188% | 4,541 | +21.047% |
| 2025-09-15 | 35.45 | 35.55 | 35.37 | 35.52 | +0.848% | 4,496 | +21.274% |
| 2025-09-12 | 35.28 | 35.29 | 35.07 | 35.22 | -0.056% | 21,854 | +22.303% |
| 2025-09-11 | 35.01 | 35.36 | 35.01 | 35.24 | +1.031% | 8,418 | +22.234% |
| 2025-09-10 | 35.20 | 35.20 | 34.86 | 34.88 | +0.824% | 21,312 | +23.494% |
| 2025-09-09 | 34.49 | 34.71 | 34.49 | 34.59 | +0.442% | 25,483 | +24.511% |
| 2025-09-08 | 34.21 | 34.48 | 34.17 | 34.44 | +0.431% | 35,028 | +25.061% |
| 2025-09-05 | 34.30 | 34.30 | 34.04 | 34.30 | +1.229% | 4,565 | +25.600% |
| 2025-09-04 | 33.66 | 33.88 | 33.64 | 33.88 | -0.093% | 4,734 | +27.144% |
| 2025-09-03 | 33.79 | 34.05 | 33.73 | 33.91 | +0.657% | 47,807 | +27.025% |
| 2025-09-02 | 33.50 | 33.74 | 33.50 | 33.69 | -0.211% | 6,008 | +27.860% |
| 2025-08-29 | 34.02 | 34.02 | 33.75 | 33.76 | -1.445% | 7,501 | +27.591% |
| 2025-08-28 | 34.08 | 34.26 | 33.93 | 34.26 | +0.440% | 8,199 | +25.747% |
| 2025-08-27 | 34.01 | 34.10 | 33.85 | 34.10 | -0.540% | 7,193 | +26.300% |
| 2025-08-26 | 34.35 | 34.41 | 34.24 | 34.29 | -0.058% | 5,351 | +25.619% |
| 2025-08-25 | 34.56 | 34.59 | 34.31 | 34.31 | -0.435% | 18,125 | +25.545% |
| 2025-08-22 | 34.19 | 34.61 | 34.06 | 34.46 | +1.383% | 22,808 | +24.999% |
| 2025-08-21 | 33.91 | 34.08 | 33.91 | 33.99 | -0.118% | 5,003 | +26.727% |
| 2025-08-20 | 34.16 | 34.16 | 33.81 | 34.03 | +0.059% | 14,639 | +26.578% |
| 2025-08-19 | 34.17 | 34.28 | 33.99 | 34.01 | -0.903% | 9,000 | +26.653% |
| 2025-08-18 | 34.33 | 34.54 | 34.29 | 34.32 | +0.557% | 35,474 | +25.509% |
| 2025-08-15 | 34.19 | 34.32 | 34.08 | 34.13 | +0.029% | 10,709 | +26.207% |
| 2025-08-14 | 34.39 | 34.39 | 34.11 | 34.12 | -1.515% | 34,127 | +26.244% |
| 2025-08-13 | 34.71 | 34.71 | 34.51 | 34.65 | +1.163% | 11,431 | +24.331% |
| 2025-08-12 | 34.19 | 34.29 | 33.98 | 34.25 | +0.856% | 9,856 | +25.778% |
| 2025-08-11 | 34.02 | 34.16 | 33.82 | 33.96 | -0.206% | 15,847 | +26.854% |
| 2025-08-08 | 34.00 | 34.05 | 33.88 | 34.03 | -0.011% | 8,869 | +26.592% |
| 2025-08-07 | 34.05 | 34.14 | 33.94 | 34.03 | +0.634% | 5,658 | +26.578% |
| 2025-08-06 | 33.58 | 33.82 | 33.58 | 33.82 | +0.306% | 15,595 | +27.380% |
| 2025-08-05 | 33.65 | 33.77 | 33.56 | 33.71 | +0.634% | 36,957 | +27.771% |
| 2025-08-04 | 33.41 | 33.62 | 33.33 | 33.50 | +1.347% | 24,561 | +28.581% |
| 2025-08-01 | 33.30 | 33.30 | 32.89 | 33.05 | -0.707% | 11,849 | +30.313% |
| 2025-07-31 | 33.21 | 33.38 | 33.13 | 33.29 | -0.300% | 11,903 | +29.392% |
| 2025-07-30 | 33.47 | 33.64 | 33.28 | 33.39 | -0.506% | 7,207 | +29.004% |
| 2025-07-29 | 33.73 | 33.77 | 33.54 | 33.56 | -0.387% | 7,575 | +28.351% |
| 2025-07-28 | 33.62 | 33.74 | 33.39 | 33.69 | -0.354% | 16,315 | +27.854% |
| 2025-07-25 | 33.81 | 33.92 | 33.70 | 33.81 | -0.551% | 9,261 | +27.402% |
| 2025-07-24 | 33.99 | 34.03 | 33.85 | 34.00 | -0.451% | 11,192 | +26.700% |
| 2025-07-23 | 33.99 | 34.15 | 33.87 | 34.15 | +1.381% | 17,024 | +26.129% |
| 2025-07-22 | 33.67 | 33.81 | 33.58 | 33.69 | -0.538% | 12,943 | +27.870% |
| 2025-07-21 | 33.93 | 34.03 | 33.76 | 33.87 | +0.560% | 11,492 | +27.182% |
| 2025-07-18 | 33.80 | 33.98 | 33.68 | 33.68 | -0.296% | 7,411 | +27.894% |
| 2025-07-17 | 33.53 | 33.81 | 33.49 | 33.78 | +0.566% | 16,542 | +27.515% |
| 2025-07-16 | 33.36 | 33.60 | 33.36 | 33.59 | 0.000% | 13,518 | +28.236% |
| 2025-07-15 | 33.50 | 33.62 | 33.39 | 33.59 | +0.689% | 53,357 | +28.236% |
| 2025-07-14 | 33.23 | 33.36 | 33.15 | 33.36 | +0.694% | 8,460 | +29.121% |
| 2025-07-11 | 33.23 | 33.32 | 33.09 | 33.13 | -0.749% | 166,829 | +30.017% |
| 2025-07-10 | 33.34 | 33.50 | 33.34 | 33.38 | +0.046% | 10,336 | +29.043% |
| 2025-07-09 | 33.40 | 33.44 | 33.20 | 33.36 | -0.106% | 5,323 | +29.103% |
| 2025-07-08 | 33.35 | 33.47 | 33.33 | 33.40 | +0.967% | 33,681 | +28.966% |
| 2025-07-07 | 33.20 | 33.36 | 33.04 | 33.08 | -1.342% | 18,918 | +30.213% |
| 2025-07-03 | 33.72 | 33.81 | 33.52 | 33.53 | +0.540% | 2,996 | +28.466% |
| 2025-07-02 | 33.14 | 33.36 | 33.12 | 33.35 | +0.331% | 19,296 | +29.159% |
| 2025-07-01 | 33.39 | 33.42 | 33.22 | 33.24 | +0.090% | 54,652 | +29.587% |
| 2025-06-30 | 33.15 | 33.30 | 33.08 | 33.21 | +0.151% | 24,684 | +29.704% |
| 2025-06-27 | 33.20 | 33.20 | 33.01 | 33.16 | -0.060% | 14,693 | +29.899% |
| 2025-06-26 | 33.15 | 33.40 | 33.15 | 33.18 | -0.030% | 13,447 | +29.821% |
| 2025-06-25 | 33.18 | 33.27 | 33.05 | 33.19 | +0.515% | 20,534 | +29.782% |
| 2025-06-24 | 32.68 | 33.11 | 32.68 | 33.02 | +2.578% | 14,019 | +30.450% |
| 2025-06-23 | 32.00 | 32.25 | 31.92 | 32.19 | +0.625% | 13,043 | +33.814% |
| 2025-06-20 | 32.11 | 32.11 | 31.87 | 31.99 | +0.251% | 12,241 | +34.650% |
| 2025-06-18 | 32.03 | 32.22 | 31.91 | 31.91 | +0.220% | 9,474 | +34.988% |
| 2025-06-17 | 32.12 | 32.25 | 31.84 | 31.84 | -1.607% | 9,851 | +35.285% |
| 2025-06-16 | 32.41 | 32.53 | 32.25 | 32.36 | +1.745% | 11,358 | +33.111% |
| 2025-06-13 | 31.69 | 32.09 | 31.69 | 31.80 | -1.593% | 14,707 | +35.433% |
| 2025-06-12 | 32.34 | 32.53 | 32.21 | 32.32 | -0.308% | 11,341 | +33.275% |
| 2025-06-11 | 32.54 | 32.56 | 32.28 | 32.42 | +0.683% | 17,092 | +32.864% |
| 2025-06-10 | 32.15 | 32.29 | 32.01 | 32.20 | +1.004% | 21,912 | +33.772% |
| 2025-06-09 | 32.06 | 32.06 | 31.80 | 31.88 | +1.110% | 45,853 | +35.115% |
| 2025-06-06 | 31.58 | 31.75 | 31.42 | 31.53 | +0.350% | 15,065 | +36.615% |
| 2025-06-05 | 31.51 | 31.70 | 31.35 | 31.42 | +0.512% | 15,957 | +37.093% |
| 2025-06-04 | 31.21 | 31.38 | 31.18 | 31.26 | +1.296% | 16,852 | +37.795% |
| 2025-06-03 | 30.80 | 30.99 | 30.79 | 30.86 | +0.456% | 6,147 | +39.581% |
| 2025-06-02 | 30.63 | 30.74 | 30.54 | 30.72 | +0.294% | 13,315 | +40.217% |
| 2025-05-30 | 30.83 | 30.83 | 30.44 | 30.63 | -0.906% | 18,344 | +40.629% |
| 2025-05-29 | 31.21 | 31.21 | 30.88 | 30.91 | +0.032% | 16,961 | +39.355% |
| 2025-05-28 | 30.80 | 31.05 | 30.74 | 30.90 | -0.097% | 8,413 | +39.400% |
| 2025-05-27 | 30.91 | 31.13 | 30.74 | 30.93 | -0.338% | 29,990 | +39.265% |
| 2025-05-23 | 30.92 | 31.05 | 30.74 | 31.04 | +0.372% | 123,886 | +38.794% |
| 2025-05-22 | 30.92 | 31.20 | 30.79 | 30.92 | -0.161% | 11,701 | +39.310% |
| 2025-05-21 | 31.03 | 31.16 | 30.88 | 30.97 | -0.002% | 106,779 | +39.085% |
| 2025-05-20 | 30.92 | 31.14 | 30.74 | 30.97 | -0.127% | 11,945 | +39.082% |
| 2025-05-19 | 30.48 | 31.14 | 30.48 | 31.01 | -0.072% | 69,450 | +38.906% |
| 2025-05-16 | 31.05 | 31.17 | 30.90 | 31.03 | +0.030% | 12,402 | +38.806% |
| 2025-05-15 | 31.25 | 31.25 | 30.82 | 31.02 | +0.593% | 8,999 | +38.847% |
| 2025-05-14 | 31.06 | 31.15 | 30.82 | 30.84 | +0.032% | 12,265 | +39.671% |
| 2025-05-13 | 30.70 | 30.91 | 30.67 | 30.83 | +0.293% | 26,096 | +39.717% |
| 2025-05-12 | 30.61 | 30.87 | 30.61 | 30.74 | +2.364% | 84,712 | +40.126% |
| 2025-05-09 | 30.12 | 30.25 | 29.90 | 30.03 | +0.941% | 25,374 | +43.439% |
| 2025-05-08 | 29.92 | 30.19 | 29.75 | 29.75 | -0.235% | 23,105 | +44.789% |
| 2025-05-07 | 29.95 | 30.25 | 29.77 | 29.82 | -1.940% | 22,834 | +44.449% |
| 2025-05-06 | 30.13 | 30.42 | 30.09 | 30.41 | +0.662% | 543,534 | +41.646% |
| 2025-05-05 | 30.35 | 30.48 | 30.21 | 30.21 | -0.330% | 13,481 | +42.584% |
| 2025-05-02 | 30.14 | 30.35 | 29.97 | 30.31 | +3.589% | 48,690 | +42.113% |
| 2025-05-01 | 29.38 | 29.59 | 29.25 | 29.26 | -0.307% | 25,556 | +47.213% |
| 2025-04-30 | 29.26 | 29.66 | 29.05 | 29.35 | -0.008% | 27,320 | +46.762% |
| 2025-04-29 | 29.46 | 29.46 | 29.18 | 29.35 | +0.469% | 12,458 | +46.750% |
| 2025-04-28 | 29.38 | 29.41 | 28.97 | 29.22 | +0.018% | 20,752 | +47.439% |
| 2025-04-25 | 29.11 | 29.21 | 28.84 | 29.21 | +0.378% | 29,804 | +47.465% |
| 2025-04-24 | 28.83 | 29.23 | 28.83 | 29.10 | +0.103% | 38,980 | +48.023% |
| 2025-04-23 | 29.17 | 29.31 | 28.78 | 29.07 | +0.937% | 20,484 | +48.175% |
| 2025-04-22 | 28.54 | 28.84 | 28.35 | 28.80 | +2.710% | 34,499 | +49.565% |
| 2025-04-21 | 28.28 | 28.46 | 27.97 | 28.04 | -0.849% | 72,524 | +53.618% |
| 2025-04-17 | 28.36 | 28.52 | 28.17 | 28.28 | +0.632% | 14,113 | +52.315% |
| 2025-04-16 | 28.27 | 28.46 | 27.93 | 28.10 | -0.593% | 25,890 | +53.278% |
| 2025-04-15 | 28.42 | 28.70 | 28.26 | 28.27 | +0.071% | 18,089 | +52.369% |
| 2025-04-14 | 28.28 | 28.54 | 28.25 | 28.25 | 0.000% | 22,925 | +52.476% |