NULV
Nuveen ESG Large-Cap Value ETF
stockBATSETF
Market OpenOct 12, 2026 12:03:16 PM EDT
54.26USD+0.612%(+0.33)30,020
54.22Bid54.26Ask0.04SpreadNULV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 54.20 | 54.26 | 54.20 | 54.26 | +0.612% | 30,020 | 0.000% |
| 2026-10-09 | 53.69 | 54.02 | 53.68 | 53.93 | +0.672% | 67,073 | +0.612% |
| 2026-10-08 | 53.24 | 53.61 | 53.20 | 53.57 | +0.253% | 109,805 | +1.288% |
| 2026-10-07 | 53.58 | 53.58 | 53.28 | 53.44 | -0.660% | 204,340 | +1.544% |
| 2026-10-06 | 53.70 | 53.88 | 53.70 | 53.79 | +0.580% | 317,657 | +0.874% |
| 2026-10-05 | 53.27 | 53.57 | 53.13 | 53.48 | +0.507% | 159,241 | +1.458% |
| 2026-10-02 | 53.21 | 53.27 | 53.05 | 53.21 | +0.681% | 387,895 | +1.973% |
| 2026-10-01 | 52.87 | 52.93 | 52.50 | 52.85 | +0.380% | 554,517 | +2.668% |
| 2026-09-30 | 53.07 | 53.15 | 52.65 | 52.65 | -0.491% | 479,998 | +3.058% |
| 2026-09-29 | 53.06 | 53.06 | 52.64 | 52.91 | -0.170% | 601,723 | +2.552% |
| 2026-09-28 | 53.01 | 53.23 | 52.86 | 53.00 | -0.712% | 685,871 | +2.377% |
| 2026-09-25 | 53.28 | 53.50 | 53.18 | 53.38 | +0.414% | 627,824 | +1.649% |
| 2026-09-24 | 53.21 | 53.37 | 53.06 | 53.16 | -0.319% | 194,546 | +2.069% |
| 2026-09-23 | 53.33 | 53.57 | 53.26 | 53.33 | -0.131% | 157,188 | +1.744% |
| 2026-09-22 | 53.62 | 53.62 | 53.28 | 53.40 | -0.224% | 123,369 | +1.610% |
| 2026-09-21 | 53.21 | 53.63 | 53.10 | 53.52 | +1.115% | 140,693 | +1.383% |
| 2026-09-18 | 53.20 | 53.20 | 52.80 | 52.93 | -0.676% | 136,478 | +2.513% |
| 2026-09-17 | 53.40 | 53.40 | 53.08 | 53.29 | +0.871% | 121,783 | +1.820% |
| 2026-09-16 | 53.38 | 53.46 | 52.55 | 52.83 | -0.993% | 202,920 | +2.707% |
| 2026-09-15 | 53.48 | 53.48 | 53.29 | 53.36 | -0.318% | 102,670 | +1.687% |
| 2026-09-14 | 53.57 | 53.73 | 53.39 | 53.53 | -0.121% | 54,556 | +1.364% |
| 2026-09-11 | 53.55 | 53.63 | 53.40 | 53.59 | +1.027% | 81,344 | +1.241% |
| 2026-09-10 | 53.21 | 53.32 | 52.98 | 53.05 | -0.618% | 107,133 | +2.281% |
| 2026-09-09 | 53.61 | 53.61 | 53.35 | 53.38 | -0.243% | 53,979 | +1.649% |
| 2026-09-08 | 53.65 | 53.66 | 53.43 | 53.51 | -0.742% | 111,948 | +1.402% |
| 2026-09-04 | 53.94 | 54.05 | 53.89 | 53.91 | -0.517% | 93,572 | +0.649% |
| 2026-09-03 | 53.82 | 54.23 | 53.81 | 54.19 | +1.120% | 138,119 | +0.129% |
| 2026-09-02 | 53.52 | 53.75 | 53.34 | 53.59 | +0.393% | 71,754 | +1.250% |
| 2026-09-01 | 53.45 | 53.66 | 53.23 | 53.38 | -0.614% | 99,620 | +1.649% |
| 2026-08-31 | 53.76 | 53.86 | 53.68 | 53.71 | -0.334% | 75,635 | +1.024% |
| 2026-08-28 | 53.99 | 54.17 | 53.89 | 53.89 | -0.130% | 80,175 | +0.687% |
| 2026-08-27 | 53.85 | 54.08 | 53.70 | 53.96 | +0.223% | 97,514 | +0.556% |
| 2026-08-26 | 53.60 | 53.88 | 53.60 | 53.84 | +0.410% | 76,317 | +0.780% |
| 2026-08-25 | 53.48 | 53.66 | 53.38 | 53.62 | +0.318% | 4,764,104 | +1.194% |
| 2026-08-24 | 53.37 | 53.55 | 53.36 | 53.45 | +0.169% | 58,742 | +1.515% |
| 2026-08-21 | 53.14 | 53.43 | 53.10 | 53.36 | +0.870% | 79,907 | +1.687% |
| 2026-08-20 | 53.08 | 53.38 | 52.90 | 52.90 | -0.732% | 367,775 | +2.571% |
| 2026-08-19 | 53.36 | 53.63 | 53.26 | 53.29 | +0.169% | 61,090 | +1.820% |
| 2026-08-18 | 53.29 | 53.39 | 53.20 | 53.20 | -0.169% | 87,653 | +1.992% |
| 2026-08-17 | 53.72 | 53.72 | 53.28 | 53.29 | -1.040% | 48,331 | +1.820% |
| 2026-08-14 | 53.98 | 53.98 | 53.75 | 53.85 | -0.111% | 51,417 | +0.761% |
| 2026-08-13 | 53.82 | 54.05 | 53.70 | 53.91 | +0.447% | 63,629 | +0.649% |
| 2026-08-12 | 53.85 | 53.85 | 53.58 | 53.67 | -0.167% | 50,726 | +1.099% |
| 2026-08-11 | 53.68 | 53.90 | 53.66 | 53.76 | +0.149% | 68,383 | +0.930% |
| 2026-08-10 | 53.50 | 53.79 | 53.45 | 53.68 | +0.460% | 79,852 | +1.080% |
| 2026-08-07 | 53.31 | 53.57 | 53.17 | 53.43 | +0.611% | 68,573 | +1.545% |
| 2026-08-06 | 53.11 | 53.19 | 52.92 | 53.11 | +0.132% | 81,296 | +2.165% |
| 2026-08-05 | 53.40 | 53.48 | 52.89 | 53.04 | -0.075% | 62,905 | +2.300% |
| 2026-08-04 | 52.41 | 53.17 | 52.30 | 53.08 | +1.259% | 75,485 | +2.223% |
| 2026-08-03 | 52.18 | 52.46 | 51.97 | 52.42 | +1.412% | 54,581 | +3.510% |
| 2026-07-31 | 51.44 | 51.82 | 51.29 | 51.69 | +0.330% | 52,131 | +4.972% |
| 2026-07-30 | 51.41 | 51.52 | 50.99 | 51.52 | +0.645% | 76,497 | +5.318% |
| 2026-07-29 | 51.69 | 51.69 | 51.15 | 51.19 | -1.197% | 65,439 | +5.997% |
| 2026-07-28 | 51.57 | 52.01 | 51.57 | 51.81 | +0.906% | 67,154 | +4.729% |
| 2026-07-27 | 51.43 | 51.50 | 51.24 | 51.34 | +0.637% | 83,964 | +5.677% |
| 2026-07-24 | 50.59 | 51.18 | 50.59 | 51.02 | +0.810% | 30,338 | +6.350% |
| 2026-07-23 | 50.63 | 50.83 | 50.50 | 50.61 | -0.609% | 85,673 | +7.212% |
| 2026-07-22 | 51.12 | 51.24 | 50.86 | 50.92 | -0.176% | 63,219 | +6.559% |
| 2026-07-21 | 50.95 | 51.08 | 50.90 | 51.01 | -0.039% | 70,212 | +6.371% |
| 2026-07-20 | 51.27 | 51.28 | 51.01 | 51.03 | -0.351% | 121,124 | +6.330% |
| 2026-07-17 | 51.37 | 51.58 | 51.17 | 51.21 | -0.544% | 89,240 | +5.956% |
| 2026-07-16 | 51.32 | 51.53 | 51.32 | 51.49 | +0.449% | 43,417 | +5.380% |
| 2026-07-15 | 51.30 | 51.45 | 51.13 | 51.26 | +0.020% | 59,939 | +5.853% |
| 2026-07-14 | 51.40 | 51.47 | 51.19 | 51.25 | -0.601% | 55,476 | +5.873% |
| 2026-07-13 | 51.51 | 51.64 | 51.48 | 51.56 | +0.331% | 55,556 | +5.237% |
| 2026-07-10 | 51.43 | 51.54 | 51.24 | 51.39 | +0.489% | 56,081 | +5.585% |
| 2026-07-09 | 50.71 | 51.14 | 50.62 | 51.14 | +0.768% | 49,922 | +6.101% |
| 2026-07-08 | 50.88 | 50.90 | 50.70 | 50.75 | -0.743% | 42,297 | +6.916% |
| 2026-07-07 | 51.16 | 51.31 | 51.12 | 51.13 | +0.472% | 80,818 | +6.122% |
| 2026-07-06 | 50.74 | 50.92 | 50.65 | 50.89 | +0.315% | 62,467 | +6.622% |
| 2026-07-02 | 50.61 | 50.81 | 50.39 | 50.73 | +0.515% | 50,236 | +6.958% |
| 2026-07-01 | 50.21 | 50.78 | 50.11 | 50.47 | +0.960% | 109,679 | +7.509% |
| 2026-06-30 | 50.09 | 50.13 | 49.89 | 49.99 | -0.279% | 63,814 | +8.542% |
| 2026-06-29 | 50.38 | 50.38 | 50.05 | 50.13 | +0.080% | 65,590 | +8.239% |
| 2026-06-26 | 49.89 | 50.15 | 49.89 | 50.09 | +0.421% | 55,977 | +8.325% |
| 2026-06-25 | 50.08 | 50.43 | 49.86 | 49.88 | -0.040% | 58,571 | +8.781% |
| 2026-06-24 | 49.96 | 50.26 | 49.85 | 49.90 | -0.080% | 62,914 | +8.737% |
| 2026-06-23 | 49.66 | 50.10 | 49.66 | 49.94 | +0.201% | 96,029 | +8.650% |
| 2026-06-22 | 49.80 | 49.99 | 49.69 | 49.84 | +0.231% | 251,666 | +8.868% |
| 2026-06-18 | 50.05 | 50.05 | 49.66 | 49.73 | -0.251% | 58,462 | +9.120% |
| 2026-06-17 | 50.72 | 50.72 | 49.77 | 49.85 | -1.831% | 104,239 | +8.847% |
| 2026-06-16 | 50.81 | 50.98 | 50.70 | 50.78 | -0.030% | 49,103 | +6.853% |
| 2026-06-15 | 51.12 | 51.12 | 50.75 | 50.80 | +0.247% | 68,328 | +6.822% |
| 2026-06-12 | 50.50 | 50.78 | 50.29 | 50.67 | +0.716% | 59,038 | +7.085% |
| 2026-06-11 | 50.01 | 50.54 | 49.89 | 50.31 | +0.741% | 73,557 | +7.851% |
| 2026-06-10 | 50.29 | 50.60 | 49.94 | 49.94 | -1.089% | 42,161 | +8.650% |
| 2026-06-09 | 50.40 | 50.71 | 49.91 | 50.49 | +0.338% | 57,409 | +7.467% |
| 2026-06-08 | 50.61 | 50.68 | 50.31 | 50.32 | -0.435% | 70,186 | +7.830% |
| 2026-06-05 | 51.19 | 51.27 | 50.49 | 50.54 | -1.481% | 64,681 | +7.361% |
| 2026-06-04 | 51.22 | 51.40 | 51.14 | 51.30 | +0.925% | 74,010 | +5.770% |
| 2026-06-03 | 50.89 | 51.01 | 50.82 | 50.83 | -0.703% | 38,216 | +6.748% |
| 2026-06-02 | 50.93 | 51.23 | 50.93 | 51.19 | +0.550% | 102,388 | +5.997% |
| 2026-06-01 | 50.71 | 51.02 | 50.63 | 50.91 | +0.434% | 76,156 | +6.580% |
| 2026-05-29 | 50.93 | 50.96 | 50.69 | 50.69 | -0.314% | 64,304 | +7.043% |
| 2026-05-28 | 50.75 | 50.94 | 50.61 | 50.85 | +0.118% | 59,094 | +6.706% |
| 2026-05-27 | 50.95 | 50.99 | 50.76 | 50.79 | -0.255% | 97,797 | +6.832% |
| 2026-05-26 | 50.79 | 50.99 | 50.79 | 50.92 | +0.553% | 83,936 | +6.559% |
| 2026-05-22 | 50.71 | 50.80 | 50.48 | 50.64 | +0.676% | 60,635 | +7.148% |
| 2026-05-21 | 49.95 | 50.39 | 49.71 | 50.30 | +0.219% | 96,371 | +7.873% |
| 2026-05-20 | 49.82 | 50.24 | 49.74 | 50.19 | +0.864% | 75,992 | +8.109% |
| 2026-05-19 | 49.66 | 50.00 | 49.64 | 49.76 | -0.301% | 32,282 | +9.043% |
| 2026-05-18 | 49.72 | 50.08 | 49.70 | 49.91 | +0.645% | 62,507 | +8.716% |
| 2026-05-15 | 49.71 | 49.83 | 49.59 | 49.59 | -0.879% | 68,651 | +9.417% |
| 2026-05-14 | 50.00 | 50.19 | 49.92 | 50.03 | +0.100% | 86,126 | +8.455% |
| 2026-05-13 | 49.91 | 50.05 | 49.73 | 49.98 | +0.100% | 57,997 | +8.563% |
| 2026-05-12 | 49.86 | 49.97 | 49.60 | 49.93 | -0.220% | 49,252 | +8.672% |
| 2026-05-11 | 50.14 | 50.18 | 49.93 | 50.04 | -0.100% | 89,464 | +8.433% |
| 2026-05-08 | 50.05 | 50.20 | 49.82 | 50.09 | +0.522% | 126,841 | +8.325% |
| 2026-05-07 | 50.21 | 50.27 | 49.80 | 49.83 | -0.934% | 81,249 | +8.890% |
| 2026-05-06 | 50.21 | 50.38 | 50.10 | 50.30 | +0.540% | 90,811 | +7.873% |
| 2026-05-05 | 49.79 | 50.12 | 49.78 | 50.03 | +1.009% | 64,236 | +8.455% |
| 2026-05-04 | 49.67 | 49.86 | 49.45 | 49.53 | -0.512% | 69,220 | +9.550% |
| 2026-05-01 | 49.83 | 50.03 | 49.73 | 49.78 | -0.010% | 119,432 | +8.989% |
| 2026-04-30 | 49.09 | 49.84 | 49.08 | 49.79 | +1.778% | 69,732 | +8.978% |
| 2026-04-29 | 48.77 | 48.92 | 48.74 | 48.92 | +0.555% | 68,494 | +10.916% |
| 2026-04-28 | 48.73 | 48.84 | 48.59 | 48.65 | -0.082% | 80,707 | +11.531% |
| 2026-04-27 | 48.59 | 48.89 | 48.59 | 48.69 | +0.165% | 161,383 | +11.440% |
| 2026-04-24 | 48.76 | 48.76 | 48.52 | 48.61 | +0.185% | 79,665 | +11.623% |
| 2026-04-23 | 48.24 | 48.58 | 48.13 | 48.52 | +0.518% | 156,914 | +11.830% |
| 2026-04-22 | 48.65 | 48.65 | 48.20 | 48.27 | -0.021% | 107,449 | +12.409% |
| 2026-04-21 | 48.68 | 48.85 | 48.28 | 48.28 | -0.495% | 182,278 | +12.386% |
| 2026-04-20 | 48.36 | 48.65 | 48.36 | 48.52 | +0.083% | 141,892 | +11.830% |
| 2026-04-17 | 48.19 | 48.65 | 48.19 | 48.48 | +1.000% | 43,504 | +11.922% |
| 2026-04-16 | 47.61 | 48.00 | 47.61 | 48.00 | +0.756% | 75,271 | +13.042% |
| 2026-04-15 | 47.62 | 47.70 | 47.44 | 47.64 | +0.168% | 86,112 | +13.896% |
| 2026-04-14 | 47.43 | 47.59 | 47.30 | 47.56 | +0.444% | 82,814 | +14.087% |
| 2026-04-13 | 46.80 | 47.35 | 46.73 | 47.35 | +0.938% | 88,949 | +14.593% |
| 2026-04-10 | 47.47 | 47.47 | 46.88 | 46.91 | -0.929% | 88,737 | +15.668% |
| 2026-04-09 | 47.14 | 47.42 | 47.00 | 47.35 | +0.085% | 70,925 | +14.593% |
| 2026-04-08 | 47.12 | 47.32 | 47.06 | 47.31 | +2.403% | 117,169 | +14.690% |
| 2026-04-07 | 46.09 | 46.25 | 45.95 | 46.20 | -0.130% | 90,407 | +17.446% |
| 2026-04-06 | 45.99 | 46.26 | 45.98 | 46.26 | +0.587% | 114,585 | +17.294% |
| 2026-04-02 | 45.35 | 46.19 | 45.35 | 45.99 | +0.305% | 113,611 | +17.982% |
| 2026-04-01 | 45.68 | 46.03 | 45.68 | 45.85 | +0.769% | 113,433 | +18.342% |
| 2026-03-31 | 45.04 | 45.53 | 44.82 | 45.50 | +2.087% | 125,322 | +19.253% |
| 2026-03-30 | 44.94 | 45.02 | 44.44 | 44.57 | -0.045% | 83,479 | +21.741% |
| 2026-03-27 | 45.02 | 45.10 | 44.54 | 44.59 | -1.459% | 49,452 | +21.686% |
| 2026-03-26 | 45.31 | 45.72 | 45.19 | 45.25 | -0.789% | 59,198 | +19.912% |
| 2026-03-25 | 45.81 | 45.87 | 45.35 | 45.61 | +0.330% | 126,956 | +18.965% |
| 2026-03-24 | 45.20 | 45.69 | 45.11 | 45.46 | -0.088% | 114,668 | +19.358% |
| 2026-03-23 | 45.71 | 45.91 | 45.40 | 45.50 | +0.932% | 81,705 | +19.253% |
| 2026-03-20 | 45.47 | 45.52 | 44.90 | 45.08 | -0.967% | 82,537 | +20.364% |
| 2026-03-19 | 45.10 | 45.71 | 45.10 | 45.52 | +0.088% | 179,192 | +19.200% |
| 2026-03-18 | 45.93 | 45.98 | 45.47 | 45.48 | -1.366% | 74,082 | +19.305% |
| 2026-03-17 | 46.13 | 46.37 | 46.11 | 46.11 | +0.392% | 96,172 | +17.675% |
| 2026-03-16 | 45.95 | 46.15 | 45.84 | 45.93 | +0.746% | 77,551 | +18.136% |
| 2026-03-13 | 45.94 | 46.13 | 45.53 | 45.59 | -0.088% | 84,339 | +19.017% |
| 2026-03-12 | 45.94 | 45.99 | 45.63 | 45.63 | -1.511% | 207,460 | +18.913% |
| 2026-03-11 | 46.46 | 46.46 | 46.13 | 46.33 | -0.280% | 67,099 | +17.116% |
| 2026-03-10 | 46.64 | 46.89 | 46.37 | 46.46 | -0.386% | 157,636 | +16.789% |
| 2026-03-09 | 46.07 | 46.74 | 45.67 | 46.64 | +0.409% | 69,570 | +16.338% |
| 2026-03-06 | 46.43 | 46.58 | 46.14 | 46.45 | -1.086% | 120,645 | +16.814% |
| 2026-03-05 | 47.17 | 47.33 | 46.72 | 46.96 | -1.178% | 95,857 | +15.545% |
| 2026-03-04 | 47.49 | 47.62 | 47.27 | 47.52 | +0.169% | 159,681 | +14.184% |
| 2026-03-03 | 47.11 | 47.63 | 46.72 | 47.44 | -0.815% | 106,604 | +14.376% |
| 2026-03-02 | 47.49 | 48.06 | 47.49 | 47.83 | -0.437% | 274,354 | +13.443% |
| 2026-02-27 | 47.72 | 48.05 | 47.64 | 48.04 | -0.062% | 249,666 | +12.948% |
| 2026-02-26 | 47.88 | 48.09 | 47.75 | 48.07 | +0.523% | 88,599 | +12.877% |
| 2026-02-25 | 47.77 | 47.86 | 47.61 | 47.82 | +0.378% | 83,204 | +13.467% |
| 2026-02-24 | 47.38 | 47.70 | 47.31 | 47.64 | +0.464% | 96,908 | +13.896% |
| 2026-02-23 | 47.82 | 48.01 | 47.37 | 47.42 | -1.291% | 111,519 | +14.424% |
| 2026-02-20 | 47.52 | 48.04 | 47.52 | 48.04 | +0.882% | 124,334 | +12.948% |
| 2026-02-19 | 47.59 | 47.69 | 47.44 | 47.62 | -0.126% | 84,032 | +13.944% |
| 2026-02-18 | 47.68 | 47.80 | 47.51 | 47.68 | +0.358% | 102,972 | +13.800% |
| 2026-02-17 | 47.44 | 47.66 | 47.16 | 47.51 | -0.105% | 116,793 | +14.208% |
| 2026-02-13 | 47.25 | 47.76 | 47.22 | 47.56 | +0.805% | 176,489 | +14.087% |
| 2026-02-12 | 47.92 | 48.13 | 47.18 | 47.18 | -1.359% | 81,919 | +15.006% |
| 2026-02-11 | 48.01 | 48.13 | 47.71 | 47.83 | -0.084% | 66,575 | +13.443% |
| 2026-02-10 | 47.75 | 47.99 | 47.75 | 47.87 | -0.042% | 134,118 | +13.349% |
| 2026-02-09 | 47.68 | 47.97 | 47.53 | 47.89 | +0.063% | 114,090 | +13.301% |
| 2026-02-06 | 47.52 | 47.90 | 47.52 | 47.86 | +1.463% | 152,584 | +13.372% |
| 2026-02-05 | 46.95 | 47.31 | 46.93 | 47.17 | -0.314% | 87,530 | +15.031% |
| 2026-02-04 | 47.22 | 47.45 | 47.09 | 47.32 | +0.230% | 140,974 | +14.669% |
| 2026-02-03 | 47.34 | 47.54 | 46.89 | 47.21 | -0.537% | 110,267 | +14.933% |
| 2026-02-02 | 46.88 | 47.49 | 46.88 | 47.47 | +1.054% | 82,114 | +14.316% |
| 2026-01-30 | 46.84 | 46.98 | 46.55 | 46.97 | -0.106% | 91,715 | +15.521% |
| 2026-01-29 | 47.14 | 47.14 | 46.73 | 47.02 | +0.406% | 100,772 | +15.398% |
| 2026-01-28 | 46.91 | 47.09 | 46.76 | 46.83 | -0.128% | 75,786 | +15.866% |
| 2026-01-27 | 46.88 | 47.04 | 46.85 | 46.89 | +0.043% | 78,707 | +15.718% |
| 2026-01-26 | 46.69 | 46.96 | 46.69 | 46.87 | +0.429% | 87,469 | +15.767% |
| 2026-01-23 | 46.85 | 46.85 | 46.49 | 46.67 | -0.554% | 84,230 | +16.263% |
| 2026-01-22 | 46.98 | 47.08 | 46.79 | 46.93 | +0.493% | 118,690 | +15.619% |
| 2026-01-21 | 46.25 | 46.82 | 46.20 | 46.70 | +1.500% | 88,459 | +16.188% |
| 2026-01-20 | 46.22 | 46.47 | 45.97 | 46.01 | -1.709% | 213,356 | +17.931% |
| 2026-01-16 | 46.95 | 47.00 | 46.77 | 46.81 | -0.383% | 107,704 | +15.915% |
| 2026-01-15 | 46.91 | 47.11 | 46.90 | 46.99 | +0.503% | 102,094 | +15.471% |
| 2026-01-14 | 46.50 | 46.77 | 46.34 | 46.76 | +0.570% | 298,778 | +16.052% |
| 2026-01-13 | 46.65 | 46.65 | 46.39 | 46.49 | -0.086% | 70,012 | +16.713% |
| 2026-01-12 | 46.29 | 46.56 | 46.25 | 46.53 | +0.172% | 100,775 | +16.613% |
| 2026-01-09 | 46.39 | 46.53 | 46.28 | 46.45 | +0.432% | 72,787 | +16.814% |
| 2026-01-08 | 45.88 | 46.39 | 45.88 | 46.25 | +0.719% | 52,346 | +17.319% |
| 2026-01-07 | 46.24 | 46.25 | 45.86 | 45.92 | -0.671% | 59,513 | +18.162% |
| 2026-01-06 | 45.75 | 46.26 | 45.75 | 46.23 | +1.049% | 88,775 | +17.370% |
| 2026-01-05 | 45.39 | 45.86 | 45.28 | 45.75 | +1.016% | 234,418 | +18.601% |
| 2026-01-02 | 45.24 | 45.37 | 44.98 | 45.29 | +0.533% | 760,589 | +19.806% |
| 2025-12-31 | 45.37 | 45.37 | 45.04 | 45.05 | -0.793% | 88,505 | +20.444% |
| 2025-12-30 | 45.53 | 45.53 | 45.37 | 45.41 | -0.198% | 83,462 | +19.489% |
| 2025-12-29 | 45.47 | 45.59 | 45.43 | 45.50 | -0.154% | 123,749 | +19.253% |
| 2025-12-26 | 45.50 | 45.61 | 45.43 | 45.57 | +0.022% | 163,399 | +19.070% |
| 2025-12-24 | 45.45 | 45.62 | 45.40 | 45.56 | +0.419% | 87,669 | +19.096% |
| 2025-12-23 | 45.26 | 45.41 | 45.14 | 45.37 | +0.088% | 86,208 | +19.594% |
| 2025-12-22 | 45.17 | 45.35 | 45.10 | 45.33 | +0.666% | 113,001 | +19.700% |
| 2025-12-19 | 44.87 | 45.15 | 44.87 | 45.03 | +0.379% | 134,674 | +20.497% |
| 2025-12-18 | 45.04 | 45.17 | 44.79 | 44.86 | -1.558% | 132,869 | +20.954% |
| 2025-12-17 | 45.76 | 45.89 | 45.53 | 45.57 | -0.263% | 108,592 | +19.070% |
| 2025-12-16 | 45.97 | 46.04 | 45.56 | 45.69 | -0.717% | 125,589 | +18.757% |
| 2025-12-15 | 46.12 | 46.13 | 45.88 | 46.02 | +0.087% | 119,217 | +17.905% |
| 2025-12-12 | 46.24 | 46.24 | 45.86 | 45.98 | -0.347% | 117,401 | +18.008% |
| 2025-12-11 | 45.97 | 46.18 | 45.97 | 46.14 | +0.534% | 153,063 | +17.599% |
| 2025-12-10 | 45.43 | 45.99 | 45.41 | 45.90 | +1.079% | 61,302 | +18.226% |
| 2025-12-09 | 45.43 | 45.61 | 45.40 | 45.41 | -0.099% | 116,045 | +19.502% |
| 2025-12-08 | 45.81 | 45.81 | 45.38 | 45.45 | -0.829% | 80,492 | +19.384% |
| 2025-12-05 | 45.74 | 45.97 | 45.74 | 45.83 | +0.263% | 111,954 | +18.394% |
| 2025-12-04 | 45.70 | 45.81 | 45.59 | 45.71 | +0.110% | 82,180 | +18.705% |
| 2025-12-03 | 45.27 | 45.73 | 45.27 | 45.66 | +0.951% | 154,139 | +18.835% |
| 2025-12-02 | 45.36 | 45.36 | 45.10 | 45.23 | +0.022% | 72,092 | +19.965% |
| 2025-12-01 | 45.25 | 45.50 | 45.20 | 45.22 | -0.484% | 86,152 | +19.991% |
| 2025-11-28 | 45.30 | 45.52 | 45.30 | 45.44 | +0.398% | 43,026 | +19.410% |
| 2025-11-26 | 45.14 | 45.40 | 44.99 | 45.26 | +0.255% | 101,801 | +19.885% |
| 2025-11-25 | 44.69 | 45.19 | 44.69 | 45.15 | +1.449% | 95,910 | +20.190% |
| 2025-11-24 | 44.31 | 44.65 | 44.30 | 44.50 | +0.383% | 139,665 | +21.933% |
| 2025-11-21 | 43.74 | 44.56 | 43.74 | 44.33 | +1.651% | 96,104 | +22.400% |
| 2025-11-20 | 44.39 | 44.54 | 43.59 | 43.61 | -0.887% | 97,178 | +24.421% |
| 2025-11-19 | 43.99 | 44.20 | 43.86 | 44.00 | -0.181% | 107,609 | +23.318% |
| 2025-11-18 | 43.93 | 44.29 | 43.90 | 44.08 | 0.000% | 84,583 | +23.094% |
| 2025-11-17 | 44.50 | 44.64 | 44.00 | 44.08 | -1.122% | 109,184 | +23.094% |
| 2025-11-14 | 44.56 | 44.81 | 44.42 | 44.58 | -0.513% | 75,349 | +21.714% |
| 2025-11-13 | 45.18 | 45.34 | 44.76 | 44.81 | -1.278% | 109,970 | +21.089% |
| 2025-11-12 | 45.17 | 45.52 | 45.17 | 45.39 | +0.532% | 124,657 | +19.542% |
| 2025-11-11 | 44.84 | 45.20 | 44.84 | 45.15 | +0.894% | 61,468 | +20.177% |
| 2025-11-10 | 44.69 | 44.85 | 44.39 | 44.75 | +0.539% | 84,155 | +21.251% |
| 2025-11-07 | 44.15 | 44.52 | 44.09 | 44.51 | +0.542% | 72,471 | +21.905% |
| 2025-11-06 | 44.43 | 44.48 | 44.14 | 44.27 | -0.180% | 54,047 | +22.566% |
| 2025-11-05 | 44.03 | 44.46 | 44.03 | 44.35 | +0.727% | 86,541 | +22.345% |
| 2025-11-04 | 43.94 | 44.20 | 43.92 | 44.03 | -0.452% | 128,941 | +23.234% |
| 2025-11-03 | 44.32 | 44.32 | 43.91 | 44.23 | -0.090% | 51,707 | +22.677% |
| 2025-10-31 | 44.09 | 44.42 | 44.09 | 44.27 | +0.090% | 66,721 | +22.566% |
| 2025-10-30 | 44.07 | 44.67 | 44.07 | 44.23 | -0.045% | 90,536 | +22.677% |
| 2025-10-29 | 44.61 | 44.63 | 44.15 | 44.25 | -0.874% | 60,867 | +22.621% |
| 2025-10-28 | 44.81 | 44.90 | 44.62 | 44.64 | -0.424% | 108,177 | +21.550% |
| 2025-10-27 | 44.77 | 44.83 | 44.65 | 44.83 | +0.674% | 66,342 | +21.035% |
| 2025-10-24 | 44.60 | 44.67 | 44.51 | 44.53 | +0.610% | 151,840 | +21.850% |
| 2025-10-23 | 44.05 | 44.32 | 44.02 | 44.26 | +0.363% | 49,037 | +22.594% |
| 2025-10-22 | 44.28 | 44.33 | 44.00 | 44.10 | -0.657% | 82,501 | +23.039% |
| 2025-10-21 | 44.11 | 44.44 | 44.10 | 44.39 | +0.638% | 48,982 | +22.230% |
| 2025-10-20 | 43.76 | 44.16 | 43.76 | 44.11 | +1.123% | 70,609 | +23.011% |
| 2025-10-17 | 43.37 | 43.73 | 43.23 | 43.62 | +0.809% | 59,815 | +24.392% |
| 2025-10-16 | 43.77 | 43.77 | 43.17 | 43.27 | -1.142% | 97,280 | +25.399% |
| 2025-10-15 | 43.79 | 44.02 | 43.47 | 43.77 | +0.621% | 46,810 | +23.966% |
| 2025-10-14 | 42.88 | 43.67 | 42.80 | 43.50 | +0.764% | 64,520 | +24.736% |
| 2025-10-13 | 43.15 | 43.31 | 43.11 | 43.17 | +0.676% | 43,900 | +25.689% |
| 2025-10-10 | 43.81 | 43.86 | 42.87 | 42.88 | -1.742% | 67,445 | +26.539% |
| 2025-10-09 | 43.89 | 43.93 | 43.59 | 43.64 | -0.456% | 90,486 | +24.335% |
| 2025-10-08 | 43.91 | 43.94 | 43.64 | 43.84 | -0.068% | 54,222 | +23.768% |
| 2025-10-07 | 44.13 | 44.14 | 43.79 | 43.87 | -0.137% | 78,323 | +23.684% |
| 2025-10-06 | 44.17 | 44.17 | 43.90 | 43.93 | -0.227% | 48,849 | +23.515% |
| 2025-10-03 | 43.96 | 44.22 | 43.85 | 44.03 | +0.273% | 51,600 | +23.234% |
| 2025-10-02 | 43.94 | 43.95 | 43.71 | 43.91 | +0.068% | 109,758 | +23.571% |
| 2025-10-01 | 43.75 | 43.91 | 43.62 | 43.88 | +0.121% | 224,169 | +23.655% |
| 2025-09-30 | 43.75 | 43.85 | 43.60 | 43.83 | +0.039% | 228,521 | +23.805% |
| 2025-09-29 | 43.84 | 43.86 | 43.63 | 43.81 | +0.275% | 92,827 | +23.853% |
| 2025-09-26 | 43.40 | 43.70 | 43.33 | 43.69 | +1.111% | 86,568 | +24.193% |
| 2025-09-25 | 43.27 | 43.36 | 43.05 | 43.21 | -0.254% | 58,335 | +25.573% |
| 2025-09-24 | 43.39 | 43.53 | 43.28 | 43.32 | -0.161% | 62,590 | +25.254% |
| 2025-09-23 | 43.39 | 43.69 | 43.34 | 43.39 | +0.254% | 71,154 | +25.052% |
| 2025-09-22 | 43.18 | 43.37 | 43.15 | 43.28 | -0.219% | 85,186 | +25.370% |
| 2025-09-19 | 43.49 | 43.49 | 43.22 | 43.38 | -0.104% | 58,092 | +25.095% |
| 2025-09-18 | 43.36 | 43.53 | 43.27 | 43.42 | +0.836% | 88,270 | +24.965% |
| 2025-09-17 | 42.94 | 43.38 | 42.84 | 43.06 | +0.443% | 118,102 | +26.010% |
| 2025-09-16 | 43.03 | 43.03 | 42.73 | 42.87 | -0.070% | 96,380 | +26.569% |
| 2025-09-15 | 43.08 | 43.10 | 42.88 | 42.90 | -0.186% | 105,297 | +26.480% |
| 2025-09-12 | 43.24 | 43.31 | 42.98 | 42.98 | -0.876% | 104,137 | +26.245% |
| 2025-09-11 | 42.94 | 43.37 | 42.94 | 43.36 | +1.285% | 98,446 | +25.138% |
| 2025-09-10 | 43.01 | 43.13 | 42.71 | 42.81 | -0.465% | 77,952 | +26.746% |
| 2025-09-09 | 42.98 | 43.09 | 42.91 | 43.01 | -0.081% | 104,082 | +26.157% |
| 2025-09-08 | 43.06 | 43.06 | 42.83 | 43.05 | -0.093% | 134,292 | +26.054% |
| 2025-09-05 | 43.22 | 43.35 | 42.88 | 43.09 | -0.127% | 43,300 | +25.937% |
| 2025-09-04 | 42.80 | 43.14 | 42.71 | 43.14 | +0.712% | 50,033 | +25.777% |
| 2025-09-03 | 42.85 | 42.85 | 42.61 | 42.84 | -0.175% | 72,102 | +26.672% |
| 2025-09-02 | 42.87 | 42.95 | 42.66 | 42.91 | -0.717% | 164,782 | +26.451% |
| 2025-08-29 | 43.19 | 43.27 | 43.11 | 43.22 | -0.023% | 41,785 | +25.544% |
| 2025-08-28 | 43.29 | 43.43 | 43.09 | 43.23 | -0.069% | 59,001 | +25.515% |
| 2025-08-27 | 43.09 | 43.31 | 43.01 | 43.26 | +0.464% | 64,404 | +25.428% |
| 2025-08-26 | 43.10 | 43.10 | 42.92 | 43.06 | -0.093% | 82,725 | +26.010% |
| 2025-08-25 | 43.43 | 43.43 | 43.09 | 43.10 | -0.783% | 58,212 | +25.893% |
| 2025-08-22 | 43.02 | 43.56 | 43.02 | 43.44 | +1.495% | 68,932 | +24.908% |
| 2025-08-21 | 42.79 | 42.91 | 42.72 | 42.80 | -0.326% | 78,981 | +26.776% |
| 2025-08-20 | 42.86 | 43.03 | 42.78 | 42.94 | +0.210% | 85,958 | +26.362% |
| 2025-08-19 | 42.58 | 42.99 | 42.58 | 42.85 | +0.729% | 54,741 | +26.628% |
| 2025-08-18 | 42.56 | 42.65 | 42.42 | 42.54 | -0.047% | 56,776 | +27.551% |
| 2025-08-15 | 42.70 | 42.73 | 42.51 | 42.56 | -0.328% | 93,445 | +27.491% |
| 2025-08-14 | 42.62 | 42.74 | 42.51 | 42.70 | -0.513% | 93,206 | +27.073% |
| 2025-08-13 | 42.49 | 42.92 | 42.44 | 42.92 | +1.226% | 77,251 | +26.421% |
| 2025-08-12 | 42.07 | 42.43 | 42.06 | 42.40 | +1.025% | 73,839 | +27.972% |
| 2025-08-11 | 42.09 | 42.16 | 41.90 | 41.97 | -0.190% | 78,536 | +29.283% |
| 2025-08-08 | 41.98 | 42.12 | 41.95 | 42.05 | +0.214% | 172,801 | +29.037% |
| 2025-08-07 | 42.19 | 42.29 | 41.81 | 41.96 | +0.119% | 86,822 | +29.314% |
| 2025-08-06 | 41.98 | 42.01 | 41.78 | 41.91 | -0.167% | 77,907 | +29.468% |
| 2025-08-05 | 42.10 | 42.14 | 41.82 | 41.98 | -0.095% | 187,542 | +29.252% |
| 2025-08-04 | 41.62 | 42.05 | 41.53 | 42.02 | +1.253% | 96,678 | +29.129% |
| 2025-08-01 | 41.65 | 41.65 | 41.22 | 41.50 | -0.860% | 155,428 | +30.747% |
| 2025-07-31 | 42.19 | 42.37 | 41.83 | 41.86 | -0.782% | 72,881 | +29.623% |
| 2025-07-30 | 42.38 | 42.52 | 42.02 | 42.19 | -0.366% | 57,097 | +28.609% |
| 2025-07-29 | 42.38 | 42.44 | 42.26 | 42.34 | -0.118% | 61,476 | +28.138% |
| 2025-07-28 | 42.61 | 42.61 | 42.36 | 42.40 | -0.505% | 58,472 | +27.987% |
| 2025-07-25 | 42.53 | 42.63 | 42.34 | 42.61 | +0.259% | 64,105 | +27.341% |
| 2025-07-24 | 42.53 | 42.67 | 42.49 | 42.50 | -0.328% | 112,151 | +27.671% |
| 2025-07-23 | 42.52 | 42.66 | 42.42 | 42.64 | +0.542% | 87,990 | +27.251% |
| 2025-07-22 | 42.14 | 42.43 | 42.03 | 42.41 | +0.832% | 88,126 | +27.942% |
| 2025-07-21 | 42.22 | 42.34 | 42.05 | 42.06 | -0.214% | 132,911 | +29.006% |
| 2025-07-18 | 42.24 | 42.24 | 42.01 | 42.15 | +0.095% | 107,727 | +28.731% |
| 2025-07-17 | 41.78 | 42.16 | 41.71 | 42.11 | +0.718% | 172,430 | +28.853% |
| 2025-07-16 | 41.83 | 41.83 | 41.36 | 41.81 | +0.192% | 66,489 | +29.778% |
| 2025-07-15 | 42.18 | 42.18 | 41.73 | 41.73 | -0.996% | 82,303 | +30.026% |
| 2025-07-14 | 41.99 | 42.19 | 41.98 | 42.15 | +0.262% | 71,803 | +28.731% |
| 2025-07-11 | 42.14 | 42.15 | 41.98 | 42.04 | -0.802% | 94,939 | +29.068% |
| 2025-07-10 | 42.09 | 42.49 | 42.09 | 42.38 | +0.617% | 66,620 | +28.032% |
| 2025-07-09 | 42.22 | 42.22 | 41.94 | 42.12 | +0.048% | 61,487 | +28.822% |
| 2025-07-08 | 42.13 | 42.26 | 42.05 | 42.10 | -0.166% | 51,124 | +28.884% |
| 2025-07-07 | 42.38 | 42.46 | 41.96 | 42.17 | -0.636% | 69,526 | +28.670% |
| 2025-07-03 | 42.34 | 42.52 | 42.34 | 42.44 | +0.426% | 37,263 | +27.851% |
| 2025-07-02 | 42.24 | 42.32 | 42.11 | 42.26 | -0.012% | 84,381 | +28.396% |
| 2025-07-01 | 41.83 | 42.44 | 41.83 | 42.27 | +0.835% | 192,644 | +28.380% |
| 2025-06-30 | 41.75 | 41.95 | 41.70 | 41.91 | +0.588% | 91,645 | +29.452% |
| 2025-06-27 | 41.60 | 41.85 | 41.50 | 41.67 | +0.265% | 61,977 | +30.214% |
| 2025-06-26 | 41.34 | 41.58 | 41.34 | 41.56 | +0.703% | 58,292 | +30.558% |
| 2025-06-25 | 41.54 | 41.54 | 41.24 | 41.27 | -0.602% | 68,945 | +31.476% |
| 2025-06-24 | 41.29 | 41.61 | 41.20 | 41.52 | +1.010% | 80,611 | +30.684% |
| 2025-06-23 | 40.74 | 41.13 | 40.63 | 41.10 | +0.871% | 56,441 | +32.003% |
| 2025-06-20 | 40.96 | 41.03 | 40.70 | 40.75 | 0.000% | 69,485 | +33.153% |
| 2025-06-18 | 40.73 | 40.99 | 40.65 | 40.75 | +0.221% | 166,941 | +33.153% |
| 2025-06-17 | 40.82 | 40.96 | 40.61 | 40.66 | -0.853% | 102,814 | +33.448% |
| 2025-06-16 | 40.87 | 41.17 | 40.87 | 41.01 | +0.737% | 88,901 | +32.309% |
| 2025-06-13 | 40.80 | 41.09 | 40.62 | 40.71 | -1.117% | 82,212 | +33.284% |
| 2025-06-12 | 40.91 | 41.17 | 40.91 | 41.17 | +0.341% | 65,555 | +31.795% |
| 2025-06-11 | 41.16 | 41.20 | 40.92 | 41.03 | -0.292% | 94,974 | +32.245% |
| 2025-06-10 | 40.93 | 41.20 | 40.93 | 41.15 | +0.587% | 83,988 | +31.859% |
| 2025-06-09 | 41.08 | 41.09 | 40.81 | 40.91 | -0.244% | 96,900 | +32.633% |
| 2025-06-06 | 40.95 | 41.11 | 40.90 | 41.01 | +0.886% | 79,914 | +32.309% |
| 2025-06-05 | 40.78 | 40.83 | 40.55 | 40.65 | +0.025% | 83,303 | +33.481% |
| 2025-06-04 | 40.79 | 40.87 | 40.64 | 40.64 | -0.294% | 75,813 | +33.514% |
| 2025-06-03 | 40.51 | 40.78 | 40.38 | 40.76 | +0.617% | 79,361 | +33.121% |
| 2025-06-02 | 40.35 | 40.52 | 40.00 | 40.51 | +0.223% | 162,759 | +33.942% |
| 2025-05-30 | 40.27 | 40.58 | 40.18 | 40.42 | +0.062% | 101,699 | +34.240% |
| 2025-05-29 | 40.43 | 40.43 | 40.08 | 40.40 | +0.310% | 138,871 | +34.324% |
| 2025-05-28 | 40.52 | 40.63 | 40.22 | 40.27 | -0.715% | 183,876 | +34.741% |
| 2025-05-27 | 40.31 | 40.59 | 40.17 | 40.56 | +1.476% | 98,501 | +33.777% |
| 2025-05-23 | 39.73 | 40.10 | 39.73 | 39.97 | -0.274% | 102,923 | +35.752% |
| 2025-05-22 | 40.21 | 40.29 | 39.92 | 40.08 | -0.472% | 97,561 | +35.379% |
| 2025-05-21 | 40.71 | 40.79 | 40.24 | 40.27 | -1.780% | 135,169 | +34.741% |
| 2025-05-20 | 41.07 | 41.15 | 40.88 | 41.00 | -0.195% | 73,640 | +32.341% |
| 2025-05-19 | 40.68 | 41.11 | 40.68 | 41.08 | +0.073% | 76,089 | +32.084% |
| 2025-05-16 | 40.60 | 41.05 | 40.54 | 41.05 | +1.158% | 116,907 | +32.180% |
| 2025-05-15 | 40.12 | 40.61 | 40.00 | 40.58 | +1.197% | 149,209 | +33.711% |
| 2025-05-14 | 40.38 | 40.38 | 40.03 | 40.10 | -0.743% | 110,982 | +35.312% |
| 2025-05-13 | 40.39 | 40.58 | 40.39 | 40.40 | -0.074% | 90,584 | +34.307% |
| 2025-05-12 | 40.42 | 40.43 | 40.12 | 40.43 | +2.148% | 296,140 | +34.207% |
| 2025-05-09 | 39.63 | 39.73 | 39.52 | 39.58 | -0.025% | 158,801 | +37.089% |
| 2025-05-08 | 39.63 | 39.98 | 39.51 | 39.59 | +0.482% | 133,074 | +37.055% |
| 2025-05-07 | 39.33 | 39.56 | 39.29 | 39.40 | +0.741% | 122,433 | +37.716% |
| 2025-05-06 | 39.19 | 39.41 | 39.09 | 39.11 | -0.862% | 71,729 | +38.737% |
| 2025-05-05 | 39.31 | 39.62 | 39.27 | 39.45 | -0.202% | 110,150 | +37.541% |
| 2025-05-02 | 39.42 | 39.64 | 39.34 | 39.53 | +1.372% | 64,198 | +37.263% |
| 2025-05-01 | 39.14 | 39.31 | 38.90 | 38.99 | -0.548% | 166,342 | +39.146% |
| 2025-04-30 | 38.81 | 39.30 | 38.44 | 39.21 | +0.397% | 145,031 | +38.383% |
| 2025-04-29 | 38.65 | 39.12 | 38.65 | 39.05 | +0.735% | 82,417 | +38.932% |
| 2025-04-28 | 38.75 | 38.90 | 38.51 | 38.77 | +0.414% | 98,369 | +39.954% |
| 2025-04-25 | 38.61 | 38.66 | 38.29 | 38.61 | -0.310% | 124,514 | +40.534% |
| 2025-04-24 | 38.40 | 38.75 | 38.21 | 38.73 | +0.768% | 122,550 | +40.098% |
| 2025-04-23 | 38.82 | 39.09 | 38.31 | 38.44 | 0.000% | 147,879 | +41.173% |