NURE
Nuveen Short-Term REIT ETF
stockBATSETF
At CloseOct 2, 2026 1:04:31 PM EDT
29.54USD+0.068%(+0.02)4,612
NURE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.79 | 29.80 | 29.49 | 29.49 | -0.102% | 4,612 | 0.000% |
| 2026-10-01 | 29.41 | 29.52 | 29.25 | 29.52 | +0.136% | 11,441 | -0.102% |
| 2026-09-30 | 29.57 | 29.61 | 29.47 | 29.48 | -0.408% | 11,079 | +0.034% |
| 2026-09-29 | 29.45 | 29.64 | 29.41 | 29.60 | -0.859% | 9,509 | -0.374% |
| 2026-09-28 | 29.80 | 30.00 | 29.61 | 29.86 | +0.125% | 7,077 | -1.230% |
| 2026-09-25 | 29.71 | 29.82 | 29.66 | 29.82 | +0.573% | 2,233 | -1.107% |
| 2026-09-24 | 29.88 | 29.88 | 29.51 | 29.65 | -0.191% | 3,990 | -0.540% |
| 2026-09-23 | 29.96 | 29.96 | 29.71 | 29.71 | -0.991% | 3,614 | -0.729% |
| 2026-09-22 | 30.21 | 30.21 | 30.00 | 30.00 | -0.053% | 600 | -1.713% |
| 2026-09-21 | 29.91 | 30.02 | 29.91 | 30.02 | +0.469% | 5,991 | -1.765% |
| 2026-09-18 | 30.02 | 30.06 | 29.88 | 29.88 | -1.177% | 5,625 | -1.305% |
| 2026-09-17 | 30.34 | 30.34 | 30.22 | 30.24 | +0.385% | 4,424 | -2.467% |
| 2026-09-16 | 30.53 | 30.55 | 29.93 | 30.12 | -1.255% | 4,114 | -2.091% |
| 2026-09-15 | 30.59 | 30.62 | 30.50 | 30.50 | -0.450% | 3,350 | -3.320% |
| 2026-09-14 | 30.37 | 30.64 | 30.37 | 30.64 | +0.742% | 561 | -3.755% |
| 2026-09-11 | 30.51 | 30.59 | 30.41 | 30.41 | +0.282% | 3,657 | -3.041% |
| 2026-09-10 | 30.67 | 30.67 | 30.27 | 30.33 | -0.639% | 630 | -2.767% |
| 2026-09-09 | 30.37 | 30.53 | 30.37 | 30.52 | -0.802% | 1,525 | -3.388% |
| 2026-09-08 | 30.87 | 30.98 | 30.77 | 30.77 | -0.543% | 2,195 | -4.163% |
| 2026-09-04 | 30.98 | 31.14 | 30.79 | 30.94 | +0.034% | 2,300 | -4.683% |
| 2026-09-03 | 31.33 | 31.33 | 30.93 | 30.93 | -0.485% | 4,317 | -4.651% |
| 2026-09-02 | 30.92 | 31.17 | 30.92 | 31.08 | -0.067% | 1,733 | -5.113% |
| 2026-09-01 | 31.25 | 31.27 | 30.98 | 31.10 | -0.657% | 2,989 | -5.177% |
| 2026-08-31 | 31.60 | 31.60 | 31.24 | 31.31 | -1.232% | 2,057 | -5.800% |
| 2026-08-28 | 31.63 | 31.70 | 31.63 | 31.70 | +0.256% | 789 | -6.960% |
| 2026-08-27 | 31.92 | 31.92 | 31.62 | 31.62 | -1.483% | 2,340 | -6.722% |
| 2026-08-26 | 32.41 | 32.41 | 32.09 | 32.09 | -0.986% | 905 | -8.105% |
| 2026-08-25 | 32.32 | 32.41 | 32.32 | 32.41 | -0.257% | 1,656 | -9.012% |
| 2026-08-24 | 32.27 | 32.49 | 32.27 | 32.49 | +0.969% | 2,502 | -9.246% |
| 2026-08-21 | 32.16 | 32.18 | 32.16 | 32.18 | +0.052% | 955 | -8.366% |
| 2026-08-20 | 32.01 | 32.21 | 32.01 | 32.17 | +0.312% | 4,472 | -8.318% |
| 2026-08-19 | 31.94 | 32.07 | 31.94 | 32.07 | +1.090% | 2,527 | -8.033% |
| 2026-08-18 | 31.70 | 31.72 | 31.70 | 31.72 | +0.126% | 1,684 | -7.030% |
| 2026-08-17 | 31.86 | 31.86 | 31.65 | 31.68 | -1.308% | 6,818 | -6.913% |
| 2026-08-14 | 32.18 | 32.24 | 32.10 | 32.10 | +0.105% | 3,735 | -8.131% |
| 2026-08-13 | 31.60 | 32.07 | 31.60 | 32.07 | +1.415% | 2,948 | -8.034% |
| 2026-08-12 | 31.41 | 31.62 | 31.41 | 31.62 | +0.397% | 2,895 | -6.733% |
| 2026-08-11 | 31.61 | 31.69 | 31.48 | 31.49 | -0.493% | 2,504 | -6.363% |
| 2026-08-10 | 32.04 | 32.04 | 31.53 | 31.65 | -1.833% | 6,248 | -6.825% |
| 2026-08-07 | 32.28 | 32.42 | 32.20 | 32.24 | +0.205% | 7,797 | -8.533% |
| 2026-08-06 | 32.44 | 32.44 | 32.17 | 32.17 | -1.573% | 2,314 | -8.345% |
| 2026-08-05 | 32.41 | 32.69 | 32.41 | 32.69 | +0.136% | 583 | -9.787% |
| 2026-08-04 | 32.61 | 32.71 | 32.60 | 32.65 | -0.214% | 2,148 | -9.665% |
| 2026-08-03 | 32.69 | 32.86 | 32.59 | 32.72 | +0.569% | 2,463 | -9.858% |
| 2026-07-31 | 32.49 | 32.53 | 32.33 | 32.53 | +0.153% | 2,968 | -9.345% |
| 2026-07-30 | 33.12 | 33.12 | 32.18 | 32.48 | -2.503% | 2,527 | -9.207% |
| 2026-07-29 | 33.30 | 33.43 | 33.26 | 33.31 | +0.643% | 4,032 | -11.479% |
| 2026-07-28 | 32.96 | 33.20 | 32.95 | 33.10 | +1.113% | 2,538 | -10.910% |
| 2026-07-27 | 32.93 | 32.94 | 32.74 | 32.74 | -0.059% | 1,207 | -9.919% |
| 2026-07-24 | 32.58 | 32.76 | 32.58 | 32.76 | +1.270% | 1,476 | -9.972% |
| 2026-07-23 | 32.39 | 32.55 | 32.27 | 32.35 | -0.399% | 2,848 | -8.829% |
| 2026-07-22 | 32.52 | 32.59 | 32.41 | 32.48 | -0.030% | 2,581 | -9.193% |
| 2026-07-21 | 32.56 | 32.56 | 32.42 | 32.48 | -0.224% | 4,783 | -9.219% |
| 2026-07-20 | 32.65 | 32.65 | 32.56 | 32.56 | -0.161% | 805 | -9.423% |
| 2026-07-17 | 32.99 | 32.99 | 32.61 | 32.61 | -0.590% | 2,410 | -9.569% |
| 2026-07-16 | 32.15 | 32.80 | 32.15 | 32.80 | +2.066% | 5,158 | -10.102% |
| 2026-07-15 | 32.40 | 32.55 | 32.14 | 32.14 | -0.486% | 1,840 | -8.245% |
| 2026-07-14 | 32.47 | 32.47 | 32.21 | 32.30 | -0.130% | 2,304 | -8.691% |
| 2026-07-13 | 32.22 | 32.44 | 32.21 | 32.34 | +0.727% | 2,069 | -8.810% |
| 2026-07-10 | 32.07 | 32.11 | 31.96 | 32.11 | +0.488% | 3,454 | -8.148% |
| 2026-07-09 | 32.02 | 32.07 | 31.95 | 31.95 | -0.033% | 2,356 | -7.700% |
| 2026-07-08 | 32.61 | 32.61 | 31.96 | 31.96 | -2.381% | 3,193 | -7.730% |
| 2026-07-07 | 32.78 | 32.99 | 32.74 | 32.74 | +0.424% | 3,036 | -9.927% |
| 2026-07-06 | 32.82 | 32.87 | 32.60 | 32.60 | -0.921% | 2,824 | -9.545% |
| 2026-07-02 | 32.58 | 32.91 | 32.52 | 32.91 | +1.423% | 11,007 | -10.378% |
| 2026-07-01 | 32.32 | 32.67 | 32.32 | 32.44 | +0.320% | 7,126 | -9.103% |
| 2026-06-30 | 32.53 | 32.61 | 32.21 | 32.34 | -0.793% | 6,022 | -8.813% |
| 2026-06-29 | 32.60 | 32.60 | 32.39 | 32.60 | -1.045% | 3,289 | -9.535% |
| 2026-06-26 | 32.62 | 32.94 | 32.62 | 32.94 | +1.745% | 4,645 | -10.480% |
| 2026-06-25 | 32.43 | 32.43 | 32.09 | 32.38 | +0.959% | 2,386 | -8.918% |
| 2026-06-24 | 31.91 | 32.10 | 31.80 | 32.07 | +0.501% | 8,728 | -8.045% |
| 2026-06-23 | 31.63 | 31.93 | 31.63 | 31.91 | +0.840% | 3,163 | -7.584% |
| 2026-06-22 | 31.65 | 31.77 | 31.57 | 31.64 | +0.069% | 4,888 | -6.808% |
| 2026-06-18 | 31.89 | 31.89 | 31.62 | 31.62 | +0.709% | 3,769 | -6.744% |
| 2026-06-17 | 32.02 | 32.02 | 31.39 | 31.40 | -2.010% | 8,829 | -6.083% |
| 2026-06-16 | 32.23 | 32.23 | 31.94 | 32.04 | +0.107% | 1,796 | -7.971% |
| 2026-06-15 | 32.47 | 32.47 | 31.97 | 32.01 | -0.911% | 12,374 | -7.873% |
| 2026-06-12 | 32.18 | 32.38 | 32.13 | 32.30 | +0.659% | 9,761 | -8.712% |
| 2026-06-11 | 32.40 | 32.40 | 32.00 | 32.09 | +0.028% | 3,893 | -8.111% |
| 2026-06-10 | 32.13 | 32.43 | 32.08 | 32.08 | +0.102% | 13,384 | -8.085% |
| 2026-06-09 | 32.02 | 32.05 | 32.02 | 32.05 | +1.637% | 564 | -7.991% |
| 2026-06-08 | 31.87 | 31.87 | 31.51 | 31.54 | -0.737% | 4,064 | -6.485% |
| 2026-06-05 | 31.45 | 31.93 | 31.45 | 31.77 | +0.735% | 5,769 | -7.174% |
| 2026-06-04 | 31.00 | 31.54 | 31.00 | 31.54 | +2.336% | 3,221 | -6.492% |
| 2026-06-03 | 30.71 | 30.89 | 30.71 | 30.82 | +0.546% | 1,772 | -4.308% |
| 2026-06-02 | 30.48 | 30.65 | 30.35 | 30.65 | +0.446% | 10,291 | -3.785% |
| 2026-06-01 | 30.45 | 30.67 | 30.37 | 30.51 | -0.284% | 4,107 | -3.356% |
| 2026-05-29 | 30.87 | 30.87 | 30.60 | 30.60 | -1.288% | 3,026 | -3.630% |
| 2026-05-28 | 30.95 | 31.03 | 30.95 | 31.00 | +0.248% | 3,530 | -4.871% |
| 2026-05-27 | 30.86 | 31.07 | 30.86 | 30.92 | +0.378% | 2,698 | -4.635% |
| 2026-05-26 | 30.81 | 30.82 | 30.81 | 30.81 | +0.413% | 936 | -4.274% |
| 2026-05-22 | 30.65 | 30.75 | 30.46 | 30.68 | +0.390% | 8,836 | -3.879% |
| 2026-05-21 | 30.30 | 30.56 | 29.98 | 30.56 | +0.199% | 2,744 | -3.504% |
| 2026-05-20 | 29.99 | 30.50 | 29.96 | 30.50 | +1.785% | 7,949 | -3.311% |
| 2026-05-19 | 29.90 | 30.06 | 29.87 | 29.97 | +0.084% | 2,999 | -1.586% |
| 2026-05-18 | 29.44 | 29.96 | 29.44 | 29.94 | +2.070% | 4,417 | -1.503% |
| 2026-05-15 | 29.80 | 29.90 | 29.31 | 29.33 | -1.863% | 5,191 | +0.535% |
| 2026-05-14 | 30.14 | 30.15 | 29.89 | 29.89 | -0.515% | 2,632 | -1.338% |
| 2026-05-13 | 30.20 | 30.20 | 30.04 | 30.04 | -0.642% | 1,631 | -1.846% |
| 2026-05-12 | 30.08 | 30.33 | 30.08 | 30.24 | -0.170% | 8,757 | -2.476% |
| 2026-05-11 | 30.37 | 30.40 | 30.20 | 30.29 | -0.125% | 6,724 | -2.641% |
| 2026-05-08 | 30.33 | 30.38 | 30.33 | 30.33 | +0.090% | 993 | -2.763% |
| 2026-05-07 | 30.27 | 30.44 | 30.22 | 30.30 | -0.127% | 1,981 | -2.676% |
| 2026-05-06 | 30.22 | 30.50 | 30.22 | 30.34 | +1.219% | 2,806 | -2.799% |
| 2026-05-05 | 29.76 | 30.06 | 29.76 | 29.97 | +1.307% | 5,148 | -1.614% |
| 2026-05-04 | 29.73 | 29.97 | 29.55 | 29.59 | -0.914% | 9,815 | -0.328% |
| 2026-05-01 | 29.87 | 30.10 | 29.83 | 29.86 | -0.088% | 32,647 | -1.239% |
| 2026-04-30 | 29.76 | 29.89 | 29.76 | 29.89 | +0.849% | 611 | -1.326% |
| 2026-04-29 | 29.59 | 29.71 | 29.59 | 29.63 | -0.314% | 1,436 | -0.489% |
| 2026-04-28 | 29.55 | 29.73 | 29.55 | 29.73 | +2.049% | 408 | -0.801% |
| 2026-04-27 | 29.18 | 29.26 | 29.13 | 29.13 | -0.278% | 717 | +1.231% |
| 2026-04-24 | 29.07 | 29.30 | 29.05 | 29.21 | -0.129% | 1,770 | +0.950% |
| 2026-04-23 | 28.99 | 29.25 | 28.97 | 29.25 | +1.264% | 5,592 | +0.821% |
| 2026-04-22 | 29.29 | 29.30 | 28.81 | 28.89 | -1.248% | 1,967 | +2.095% |
| 2026-04-21 | 29.76 | 29.82 | 29.25 | 29.25 | -1.780% | 2,687 | +0.821% |
| 2026-04-20 | 29.55 | 29.78 | 29.55 | 29.78 | +1.052% | 1,136 | -0.974% |
| 2026-04-17 | 29.00 | 29.52 | 28.99 | 29.47 | +2.687% | 4,550 | +0.068% |
| 2026-04-16 | 28.78 | 28.97 | 28.70 | 28.70 | -0.524% | 4,399 | +2.757% |
| 2026-04-15 | 29.00 | 29.00 | 28.71 | 28.85 | -0.620% | 2,787 | +2.218% |
| 2026-04-14 | 28.63 | 29.03 | 28.63 | 29.03 | +1.306% | 7,146 | +1.585% |
| 2026-04-13 | 28.39 | 28.66 | 28.26 | 28.66 | +0.103% | 1,952 | +2.911% |
| 2026-04-10 | 28.49 | 28.70 | 28.49 | 28.63 | +0.553% | 1,705 | +3.017% |
| 2026-04-09 | 28.20 | 28.57 | 28.20 | 28.47 | +0.676% | 2,551 | +3.587% |
| 2026-04-08 | 28.26 | 28.28 | 28.17 | 28.28 | +2.012% | 3,435 | +4.287% |
| 2026-04-07 | 27.71 | 27.86 | 27.71 | 27.72 | +0.002% | 2,034 | +6.385% |
| 2026-04-06 | 27.64 | 27.80 | 27.64 | 27.72 | -0.074% | 1,985 | +6.387% |
| 2026-04-02 | 27.25 | 27.74 | 27.25 | 27.74 | +1.381% | 2,030 | +6.309% |
| 2026-04-01 | 27.24 | 27.42 | 27.24 | 27.36 | +0.676% | 4,954 | +7.777% |
| 2026-03-31 | 27.32 | 27.33 | 26.88 | 27.18 | +0.943% | 8,145 | +8.506% |
| 2026-03-30 | 26.98 | 27.17 | 26.85 | 26.92 | -0.770% | 5,775 | +9.528% |
| 2026-03-27 | 27.57 | 27.58 | 27.11 | 27.13 | -1.511% | 4,371 | +8.685% |
| 2026-03-26 | 27.54 | 27.75 | 27.54 | 27.55 | +0.277% | 910 | +7.043% |
| 2026-03-25 | 27.58 | 27.70 | 27.32 | 27.47 | +0.227% | 11,533 | +7.339% |
| 2026-03-24 | 27.44 | 27.69 | 27.32 | 27.41 | -0.533% | 2,712 | +7.583% |
| 2026-03-23 | 27.74 | 27.93 | 27.56 | 27.56 | +1.219% | 5,816 | +7.010% |
| 2026-03-20 | 27.94 | 27.94 | 27.23 | 27.23 | -2.645% | 4,698 | +8.314% |
| 2026-03-19 | 27.96 | 28.05 | 27.83 | 27.97 | -0.455% | 3,940 | +5.449% |
| 2026-03-18 | 28.34 | 28.37 | 28.09 | 28.09 | -1.306% | 1,465 | +4.969% |
| 2026-03-17 | 28.64 | 28.64 | 28.47 | 28.47 | +0.472% | 1,142 | +3.598% |
| 2026-03-16 | 28.46 | 28.56 | 28.33 | 28.33 | +1.015% | 2,493 | +4.088% |
| 2026-03-13 | 28.32 | 28.47 | 28.05 | 28.05 | -0.577% | 3,019 | +5.145% |
| 2026-03-12 | 28.32 | 28.51 | 28.21 | 28.21 | -0.997% | 5,749 | +4.537% |
| 2026-03-11 | 28.83 | 28.83 | 28.44 | 28.49 | -1.366% | 4,149 | +3.495% |
| 2026-03-10 | 28.80 | 29.23 | 28.77 | 28.89 | -0.385% | 2,366 | +2.082% |
| 2026-03-09 | 28.95 | 29.00 | 28.39 | 29.00 | -0.727% | 7,653 | +1.689% |
| 2026-03-06 | 29.26 | 29.26 | 28.87 | 29.21 | -1.189% | 4,979 | +0.950% |
| 2026-03-05 | 29.48 | 29.56 | 29.34 | 29.56 | -0.429% | 7,116 | -0.251% |
| 2026-03-04 | 29.53 | 29.69 | 29.36 | 29.69 | +0.791% | 2,717 | -0.679% |
| 2026-03-03 | 29.19 | 29.46 | 28.90 | 29.46 | -0.775% | 6,186 | +0.107% |
| 2026-03-02 | 29.27 | 29.73 | 29.27 | 29.69 | +0.508% | 2,905 | -0.670% |
| 2026-02-27 | 29.63 | 29.76 | 29.52 | 29.54 | -1.080% | 1,692 | -0.165% |
| 2026-02-26 | 29.70 | 29.91 | 29.70 | 29.86 | +1.575% | 1,959 | -1.243% |
| 2026-02-25 | 29.25 | 29.40 | 29.25 | 29.40 | -0.214% | 1,118 | +0.312% |
| 2026-02-24 | 29.40 | 29.46 | 29.22 | 29.46 | +0.137% | 3,428 | +0.097% |
| 2026-02-23 | 29.57 | 29.68 | 29.28 | 29.42 | -0.260% | 22,006 | +0.234% |
| 2026-02-20 | 29.36 | 29.50 | 29.31 | 29.50 | +0.472% | 1,517 | -0.027% |
| 2026-02-19 | 29.43 | 29.43 | 29.21 | 29.36 | -0.509% | 2,128 | +0.446% |
| 2026-02-18 | 29.54 | 29.54 | 29.45 | 29.51 | -0.171% | 1,109 | -0.066% |
| 2026-02-17 | 29.44 | 29.57 | 29.25 | 29.56 | +0.510% | 8,078 | -0.237% |
| 2026-02-13 | 29.02 | 29.46 | 29.02 | 29.41 | +0.833% | 4,345 | +0.272% |
| 2026-02-12 | 29.55 | 29.77 | 28.84 | 29.17 | -1.461% | 5,226 | +1.107% |
| 2026-02-11 | 29.59 | 29.70 | 29.59 | 29.60 | +0.029% | 7,859 | -0.370% |
| 2026-02-10 | 29.16 | 29.61 | 29.16 | 29.59 | +2.115% | 1,257 | -0.341% |
| 2026-02-09 | 28.82 | 29.00 | 28.70 | 28.98 | +0.199% | 4,258 | +1.767% |
| 2026-02-06 | 28.58 | 28.93 | 28.58 | 28.92 | +1.365% | 3,611 | +1.969% |
| 2026-02-05 | 28.83 | 28.85 | 28.44 | 28.53 | -1.469% | 3,617 | +3.361% |
| 2026-02-04 | 28.63 | 28.99 | 28.63 | 28.96 | +2.199% | 2,626 | +1.843% |
| 2026-02-03 | 28.22 | 28.47 | 28.17 | 28.33 | +0.616% | 5,770 | +4.082% |
| 2026-02-02 | 28.44 | 28.44 | 28.16 | 28.16 | -0.900% | 5,633 | +4.723% |
| 2026-01-30 | 28.22 | 28.47 | 28.11 | 28.42 | +0.338% | 3,881 | +3.781% |
| 2026-01-29 | 28.26 | 28.33 | 28.19 | 28.32 | +1.189% | 2,542 | +4.131% |
| 2026-01-28 | 28.46 | 28.46 | 27.98 | 27.99 | -1.741% | 2,546 | +5.369% |
| 2026-01-27 | 28.60 | 28.62 | 28.47 | 28.48 | -0.411% | 11,926 | +3.534% |
| 2026-01-26 | 28.85 | 28.85 | 28.54 | 28.60 | -0.821% | 6,731 | +3.109% |
| 2026-01-23 | 28.86 | 28.86 | 28.70 | 28.84 | -0.018% | 2,815 | +2.262% |
| 2026-01-22 | 29.29 | 29.29 | 28.84 | 28.84 | -0.591% | 5,123 | +2.244% |
| 2026-01-21 | 28.90 | 29.02 | 28.85 | 29.01 | +0.981% | 3,747 | +1.640% |
| 2026-01-20 | 28.85 | 28.85 | 28.73 | 28.73 | -1.846% | 1,859 | +2.636% |
| 2026-01-16 | 28.95 | 29.27 | 28.91 | 29.27 | +1.010% | 1,235 | +0.742% |
| 2026-01-15 | 28.71 | 29.02 | 28.71 | 28.98 | +1.010% | 3,962 | +1.760% |
| 2026-01-14 | 28.39 | 28.69 | 28.39 | 28.69 | +0.876% | 3,049 | +2.788% |
| 2026-01-13 | 28.42 | 28.44 | 28.08 | 28.44 | +0.004% | 2,547 | +3.688% |
| 2026-01-12 | 28.66 | 28.66 | 28.42 | 28.44 | -0.315% | 4,961 | +3.692% |
| 2026-01-09 | 28.64 | 28.64 | 28.46 | 28.53 | -0.314% | 3,941 | +3.365% |
| 2026-01-08 | 27.98 | 28.65 | 27.82 | 28.62 | +2.031% | 5,160 | +3.041% |
| 2026-01-07 | 28.53 | 28.53 | 27.86 | 28.05 | -1.710% | 7,548 | +5.134% |
| 2026-01-06 | 28.11 | 28.54 | 28.08 | 28.54 | +1.958% | 3,575 | +3.336% |
| 2026-01-05 | 28.06 | 28.15 | 27.99 | 27.99 | -0.697% | 6,016 | +5.359% |
| 2026-01-02 | 28.18 | 28.31 | 27.96 | 28.19 | +0.094% | 34,916 | +4.624% |
| 2025-12-31 | 28.28 | 28.29 | 28.16 | 28.16 | -0.818% | 2,348 | +4.723% |
| 2025-12-30 | 28.32 | 28.39 | 28.31 | 28.39 | +0.503% | 4,163 | +3.867% |
| 2025-12-29 | 28.21 | 28.27 | 28.16 | 28.25 | +0.177% | 3,167 | +4.389% |
| 2025-12-26 | 28.13 | 28.20 | 28.08 | 28.20 | +0.071% | 7,084 | +4.574% |
| 2025-12-24 | 27.91 | 28.18 | 27.91 | 28.18 | +0.978% | 4,869 | +4.649% |
| 2025-12-23 | 27.99 | 27.99 | 27.82 | 27.91 | -0.546% | 5,995 | +5.672% |
| 2025-12-22 | 27.83 | 28.06 | 27.75 | 28.06 | +0.698% | 6,617 | +5.095% |
| 2025-12-19 | 28.05 | 28.06 | 27.87 | 27.87 | -0.844% | 6,371 | +5.829% |
| 2025-12-18 | 28.37 | 28.37 | 28.10 | 28.10 | -1.841% | 2,940 | +4.935% |
| 2025-12-17 | 28.25 | 28.70 | 28.25 | 28.63 | +1.530% | 2,674 | +3.004% |
| 2025-12-16 | 28.30 | 28.30 | 28.13 | 28.20 | -0.797% | 3,307 | +4.579% |
| 2025-12-15 | 28.40 | 28.43 | 28.18 | 28.43 | +0.802% | 14,083 | +3.746% |
| 2025-12-12 | 28.29 | 28.29 | 28.18 | 28.20 | +0.393% | 2,249 | +4.578% |
| 2025-12-11 | 27.90 | 28.26 | 27.90 | 28.09 | +1.005% | 3,473 | +4.990% |
| 2025-12-10 | 27.68 | 27.92 | 27.61 | 27.81 | +1.493% | 8,428 | +6.045% |
| 2025-12-09 | 27.56 | 27.56 | 27.40 | 27.40 | -0.327% | 3,657 | +7.628% |
| 2025-12-08 | 27.86 | 27.86 | 27.49 | 27.49 | -1.034% | 5,784 | +7.275% |
| 2025-12-05 | 27.92 | 28.00 | 27.78 | 27.78 | -0.440% | 7,470 | +6.166% |
| 2025-12-04 | 28.20 | 28.20 | 27.90 | 27.90 | -1.399% | 3,643 | +5.699% |
| 2025-12-03 | 28.30 | 28.35 | 28.24 | 28.30 | -0.054% | 11,084 | +4.220% |
| 2025-12-02 | 28.34 | 28.37 | 28.14 | 28.31 | +0.135% | 7,237 | +4.164% |
| 2025-12-01 | 28.26 | 28.52 | 28.26 | 28.27 | -0.946% | 2,839 | +4.304% |
| 2025-11-28 | 28.43 | 28.58 | 28.43 | 28.54 | +0.222% | 2,489 | +3.317% |
| 2025-11-26 | 28.42 | 28.67 | 28.42 | 28.48 | +0.060% | 3,315 | +3.546% |
| 2025-11-25 | 28.22 | 28.60 | 28.22 | 28.46 | +1.186% | 2,717 | +3.608% |
| 2025-11-24 | 28.14 | 28.24 | 28.00 | 28.13 | -0.170% | 11,094 | +4.837% |
| 2025-11-21 | 27.78 | 28.25 | 27.71 | 28.18 | +2.196% | 2,174 | +4.658% |
| 2025-11-20 | 27.74 | 27.85 | 27.57 | 27.57 | -0.029% | 4,358 | +6.957% |
| 2025-11-19 | 27.60 | 27.66 | 27.51 | 27.58 | -0.412% | 4,578 | +6.925% |
| 2025-11-18 | 27.61 | 27.75 | 27.58 | 27.69 | +0.087% | 2,813 | +6.485% |
| 2025-11-17 | 28.01 | 28.04 | 27.65 | 27.67 | -1.284% | 5,168 | +6.578% |
| 2025-11-14 | 27.94 | 28.03 | 27.89 | 28.03 | +0.575% | 2,482 | +5.209% |
| 2025-11-13 | 28.05 | 28.16 | 27.87 | 27.87 | -1.096% | 1,758 | +5.813% |
| 2025-11-12 | 28.25 | 28.43 | 28.18 | 28.18 | -0.586% | 4,879 | +4.654% |
| 2025-11-11 | 28.20 | 28.34 | 28.19 | 28.34 | +1.067% | 4,703 | +4.041% |
| 2025-11-10 | 27.99 | 28.08 | 27.84 | 28.05 | +0.017% | 25,383 | +5.151% |
| 2025-11-07 | 27.45 | 28.04 | 27.45 | 28.04 | +2.157% | 7,340 | +5.169% |
| 2025-11-06 | 27.63 | 27.71 | 27.45 | 27.45 | -0.789% | 2,605 | +7.437% |
| 2025-11-05 | 27.48 | 27.76 | 27.48 | 27.67 | +0.809% | 3,104 | +6.590% |
| 2025-11-04 | 27.23 | 27.44 | 27.20 | 27.44 | +0.599% | 5,139 | +7.452% |
| 2025-11-03 | 27.18 | 27.28 | 26.99 | 27.28 | -0.103% | 4,769 | +8.096% |
| 2025-10-31 | 27.27 | 27.42 | 27.19 | 27.31 | -0.349% | 7,212 | +7.985% |
| 2025-10-30 | 27.30 | 27.58 | 27.30 | 27.41 | +0.164% | 7,868 | +7.608% |
| 2025-10-29 | 27.97 | 27.97 | 27.36 | 27.36 | -2.564% | 11,075 | +7.785% |
| 2025-10-28 | 28.53 | 28.53 | 28.05 | 28.08 | -1.788% | 6,710 | +5.021% |
| 2025-10-27 | 28.74 | 28.74 | 28.52 | 28.59 | -0.210% | 4,221 | +3.144% |
| 2025-10-24 | 28.80 | 28.80 | 28.65 | 28.65 | -0.073% | 2,024 | +2.928% |
| 2025-10-23 | 28.94 | 28.94 | 28.59 | 28.67 | -0.858% | 1,671 | +2.853% |
| 2025-10-22 | 28.87 | 28.93 | 28.87 | 28.92 | +0.732% | 2,075 | +1.971% |
| 2025-10-21 | 28.64 | 28.87 | 28.62 | 28.71 | +0.283% | 3,430 | +2.717% |
| 2025-10-20 | 28.53 | 28.63 | 28.48 | 28.63 | +0.543% | 5,218 | +3.007% |
| 2025-10-17 | 28.43 | 28.47 | 28.38 | 28.47 | +0.402% | 3,947 | +3.567% |
| 2025-10-16 | 28.43 | 28.43 | 28.36 | 28.36 | -0.190% | 484 | +3.984% |
| 2025-10-15 | 28.52 | 28.74 | 28.41 | 28.41 | +0.121% | 4,161 | +3.786% |
| 2025-10-14 | 28.23 | 28.42 | 28.16 | 28.38 | +0.710% | 5,083 | +3.911% |
| 2025-10-13 | 27.99 | 28.18 | 27.91 | 28.18 | +1.067% | 7,849 | +4.649% |
| 2025-10-10 | 28.20 | 28.20 | 27.83 | 27.88 | -0.738% | 4,575 | +5.765% |
| 2025-10-09 | 28.31 | 28.38 | 28.04 | 28.09 | -0.531% | 9,943 | +4.984% |
| 2025-10-08 | 28.33 | 28.33 | 28.04 | 28.24 | -0.024% | 25,471 | +4.426% |
| 2025-10-07 | 28.37 | 28.47 | 28.13 | 28.25 | -0.122% | 9,838 | +4.402% |
| 2025-10-06 | 28.75 | 28.75 | 28.28 | 28.28 | -1.211% | 5,935 | +4.275% |
| 2025-10-03 | 28.65 | 28.81 | 28.57 | 28.63 | +0.238% | 4,011 | +3.011% |
| 2025-10-02 | 28.60 | 28.61 | 28.43 | 28.56 | -0.557% | 3,317 | +3.256% |
| 2025-10-01 | 28.77 | 28.87 | 28.66 | 28.72 | -0.243% | 4,303 | +2.681% |
| 2025-09-30 | 28.55 | 28.79 | 28.54 | 28.79 | +0.500% | 5,232 | +2.431% |
| 2025-09-29 | 28.87 | 28.87 | 28.58 | 28.65 | -1.299% | 3,386 | +2.944% |
| 2025-09-26 | 28.79 | 29.08 | 28.79 | 29.02 | +0.995% | 2,762 | +1.607% |
| 2025-09-25 | 28.90 | 28.90 | 28.71 | 28.74 | -0.697% | 3,988 | +2.618% |
| 2025-09-24 | 29.15 | 29.15 | 28.94 | 28.94 | -0.890% | 2,713 | +1.903% |
| 2025-09-23 | 29.22 | 29.23 | 29.11 | 29.20 | +0.136% | 15,209 | +0.996% |
| 2025-09-22 | 29.33 | 29.33 | 29.08 | 29.16 | -0.433% | 12,350 | +1.133% |
| 2025-09-19 | 29.39 | 29.40 | 29.29 | 29.29 | -0.499% | 3,245 | +0.696% |
| 2025-09-18 | 29.40 | 29.43 | 29.26 | 29.43 | +0.528% | 1,488 | +0.193% |
| 2025-09-17 | 29.37 | 29.80 | 29.23 | 29.28 | -0.245% | 3,329 | +0.722% |
| 2025-09-16 | 29.54 | 29.54 | 29.28 | 29.35 | -0.303% | 3,137 | +0.475% |
| 2025-09-15 | 29.90 | 29.90 | 29.44 | 29.44 | -1.060% | 5,272 | +0.171% |
| 2025-09-12 | 30.05 | 30.05 | 29.72 | 29.75 | -0.825% | 1,405 | -0.891% |
| 2025-09-11 | 29.60 | 30.00 | 29.60 | 30.00 | +1.648% | 1,082 | -1.709% |
| 2025-09-10 | 29.64 | 29.64 | 29.45 | 29.52 | -0.850% | 1,143 | -0.089% |
| 2025-09-09 | 29.83 | 29.83 | 29.77 | 29.77 | -0.285% | 1,028 | -0.938% |
| 2025-09-08 | 30.00 | 30.00 | 29.78 | 29.85 | -0.647% | 2,202 | -1.221% |
| 2025-09-05 | 29.90 | 30.32 | 29.90 | 30.05 | +0.804% | 2,245 | -1.860% |
| 2025-09-04 | 29.51 | 29.81 | 29.51 | 29.81 | +1.061% | 5,932 | -1.071% |
| 2025-09-03 | 29.26 | 29.50 | 29.26 | 29.50 | +0.903% | 2,025 | -0.021% |
| 2025-09-02 | 29.60 | 29.60 | 29.23 | 29.23 | -2.190% | 1,458 | +0.882% |
| 2025-08-29 | 29.75 | 29.89 | 29.75 | 29.89 | +0.723% | 7,279 | -1.328% |
| 2025-08-28 | 29.72 | 29.72 | 29.50 | 29.67 | -0.230% | 2,263 | -0.614% |
| 2025-08-27 | 29.50 | 29.74 | 29.50 | 29.74 | +1.538% | 3,465 | -0.843% |
| 2025-08-26 | 29.38 | 29.40 | 29.25 | 29.29 | -0.224% | 1,321 | +0.683% |
| 2025-08-25 | 29.56 | 29.56 | 29.36 | 29.36 | -0.962% | 2,243 | +0.457% |
| 2025-08-22 | 29.04 | 29.75 | 29.04 | 29.64 | +2.599% | 6,192 | -0.509% |
| 2025-08-21 | 28.86 | 28.99 | 28.76 | 28.89 | -0.313% | 7,319 | +2.077% |
| 2025-08-20 | 29.11 | 29.25 | 28.98 | 28.98 | -0.036% | 3,630 | +1.758% |
| 2025-08-19 | 28.85 | 29.02 | 28.80 | 28.99 | +1.711% | 2,941 | +1.721% |
| 2025-08-18 | 28.77 | 28.77 | 28.50 | 28.50 | -0.670% | 1,710 | +3.462% |
| 2025-08-15 | 28.67 | 28.75 | 28.60 | 28.70 | +0.134% | 2,340 | +2.768% |
| 2025-08-14 | 28.72 | 28.79 | 28.45 | 28.66 | -1.041% | 2,864 | +2.906% |
| 2025-08-13 | 28.49 | 28.96 | 28.49 | 28.96 | +2.033% | 5,523 | +1.835% |
| 2025-08-12 | 28.17 | 28.38 | 28.11 | 28.38 | +1.226% | 1,251 | +3.906% |
| 2025-08-11 | 28.25 | 28.25 | 28.03 | 28.04 | -0.638% | 2,453 | +5.180% |
| 2025-08-08 | 28.65 | 28.65 | 28.22 | 28.22 | -1.121% | 4,154 | +4.509% |
| 2025-08-07 | 28.62 | 28.63 | 28.39 | 28.54 | +0.327% | 2,979 | +3.338% |
| 2025-08-06 | 28.65 | 28.65 | 28.44 | 28.44 | -0.639% | 1,654 | +3.676% |
| 2025-08-05 | 28.47 | 28.63 | 28.33 | 28.63 | +0.811% | 2,631 | +3.014% |
| 2025-08-04 | 28.44 | 28.60 | 28.38 | 28.40 | +0.258% | 1,782 | +3.849% |
| 2025-08-01 | 28.50 | 28.58 | 28.03 | 28.32 | -0.342% | 3,562 | +4.117% |
| 2025-07-31 | 28.79 | 28.81 | 28.42 | 28.42 | -2.494% | 2,854 | +3.761% |
| 2025-07-30 | 29.86 | 29.86 | 28.99 | 29.15 | -2.529% | 4,588 | +1.173% |
| 2025-07-29 | 29.61 | 29.90 | 29.60 | 29.90 | +1.406% | 1,093 | -1.386% |
| 2025-07-28 | 29.96 | 29.96 | 29.49 | 29.49 | -1.260% | 5,746 | 0.000% |
| 2025-07-25 | 29.79 | 29.87 | 29.76 | 29.87 | -0.027% | 1,770 | -1.260% |
| 2025-07-24 | 30.21 | 30.21 | 29.87 | 29.87 | -1.225% | 3,271 | -1.287% |
| 2025-07-23 | 30.27 | 30.34 | 30.22 | 30.24 | -0.227% | 14,452 | -2.496% |
| 2025-07-22 | 29.79 | 30.32 | 29.79 | 30.31 | +1.957% | 2,215 | -2.717% |
| 2025-07-21 | 29.91 | 30.01 | 29.73 | 29.73 | -0.241% | 7,029 | -0.813% |
| 2025-07-18 | 29.85 | 29.89 | 29.67 | 29.80 | -0.056% | 4,881 | -1.052% |
| 2025-07-17 | 29.96 | 29.96 | 29.77 | 29.82 | -0.254% | 4,979 | -1.108% |
| 2025-07-16 | 29.79 | 29.90 | 29.70 | 29.90 | +0.663% | 8,335 | -1.359% |
| 2025-07-15 | 30.15 | 30.15 | 29.66 | 29.70 | -1.460% | 5,135 | -0.705% |
| 2025-07-14 | 30.13 | 30.14 | 30.01 | 30.14 | +0.107% | 2,255 | -2.154% |
| 2025-07-11 | 29.94 | 30.11 | 29.94 | 30.11 | -0.239% | 838 | -2.050% |
| 2025-07-10 | 30.35 | 30.40 | 30.18 | 30.18 | +0.832% | 3,813 | -2.284% |
| 2025-07-09 | 30.05 | 30.05 | 29.93 | 29.93 | -0.108% | 3,765 | -1.471% |
| 2025-07-08 | 29.83 | 30.07 | 29.83 | 29.96 | +0.350% | 3,422 | -1.578% |
| 2025-07-07 | 30.12 | 30.15 | 29.77 | 29.86 | -1.091% | 2,497 | -1.233% |
| 2025-07-03 | 30.12 | 30.24 | 30.12 | 30.19 | +0.479% | 1,227 | -2.311% |
| 2025-07-02 | 29.99 | 30.04 | 29.83 | 30.04 | +0.245% | 4,681 | -1.843% |
| 2025-07-01 | 29.62 | 30.21 | 29.62 | 29.97 | +1.093% | 15,100 | -1.602% |
| 2025-06-30 | 29.66 | 29.66 | 29.32 | 29.65 | +0.122% | 4,275 | -0.527% |
| 2025-06-27 | 29.61 | 29.61 | 29.61 | 29.61 | -1.449% | 131 | -0.405% |
| 2025-06-26 | 29.76 | 30.05 | 29.71 | 30.05 | +1.311% | 3,299 | -1.848% |
| 2025-06-25 | 29.85 | 29.90 | 29.66 | 29.66 | -1.872% | 1,840 | -0.562% |
| 2025-06-24 | 30.30 | 30.34 | 30.22 | 30.22 | -0.327% | 2,330 | -2.423% |
| 2025-06-23 | 29.97 | 30.32 | 29.95 | 30.32 | +1.106% | 1,851 | -2.743% |
| 2025-06-20 | 30.19 | 30.24 | 29.98 | 29.99 | -0.183% | 222,942 | -1.667% |
| 2025-06-18 | 30.06 | 30.30 | 30.05 | 30.05 | +0.285% | 2,067 | -1.848% |
| 2025-06-17 | 30.02 | 30.07 | 29.82 | 29.96 | -0.248% | 5,913 | -1.567% |
| 2025-06-16 | 30.01 | 30.19 | 30.01 | 30.03 | +0.692% | 6,056 | -1.812% |
| 2025-06-13 | 30.00 | 30.01 | 29.75 | 29.83 | -1.794% | 7,653 | -1.132% |
| 2025-06-12 | 30.28 | 30.37 | 30.24 | 30.37 | +0.339% | 1,855 | -2.906% |
| 2025-06-11 | 30.69 | 30.69 | 30.22 | 30.27 | -1.066% | 5,292 | -2.577% |
| 2025-06-10 | 30.37 | 30.61 | 30.37 | 30.60 | +1.078% | 7,413 | -3.615% |
| 2025-06-09 | 30.00 | 30.40 | 30.00 | 30.27 | +0.793% | 4,687 | -2.577% |
| 2025-06-06 | 30.05 | 30.09 | 30.03 | 30.03 | +0.606% | 2,286 | -1.804% |
| 2025-06-05 | 30.05 | 30.05 | 29.85 | 29.85 | -0.656% | 3,379 | -1.209% |
| 2025-06-04 | 30.00 | 30.08 | 29.98 | 30.05 | -0.262% | 2,132 | -1.858% |
| 2025-06-03 | 30.11 | 30.23 | 30.11 | 30.13 | -0.612% | 1,777 | -2.114% |
| 2025-06-02 | 29.84 | 30.31 | 29.82 | 30.31 | -0.068% | 4,532 | -2.713% |
| 2025-05-30 | 30.10 | 30.33 | 30.10 | 30.33 | +0.423% | 1,621 | -2.779% |
| 2025-05-29 | 30.01 | 30.33 | 29.88 | 30.21 | +0.932% | 4,634 | -2.367% |
| 2025-05-28 | 29.99 | 29.99 | 29.81 | 29.93 | -0.177% | 3,525 | -1.457% |
| 2025-05-27 | 29.71 | 29.98 | 29.51 | 29.98 | +2.039% | 3,629 | -1.632% |
| 2025-05-23 | 29.33 | 29.38 | 29.24 | 29.38 | -0.658% | 23,998 | +0.374% |
| 2025-05-22 | 29.83 | 29.83 | 29.35 | 29.57 | -0.556% | 3,668 | -0.286% |
| 2025-05-21 | 30.29 | 30.29 | 29.74 | 29.74 | -3.126% | 10,619 | -0.841% |
| 2025-05-20 | 30.72 | 30.82 | 30.69 | 30.70 | -0.666% | 2,728 | -3.940% |
| 2025-05-19 | 30.70 | 30.91 | 30.70 | 30.91 | -0.251% | 2,822 | -4.579% |
| 2025-05-16 | 30.84 | 30.98 | 30.84 | 30.98 | +1.408% | 721 | -4.819% |
| 2025-05-15 | 30.12 | 30.55 | 30.12 | 30.55 | +1.381% | 1,017 | -3.479% |
| 2025-05-14 | 30.14 | 30.14 | 30.13 | 30.14 | -1.093% | 923 | -2.147% |
| 2025-05-13 | 30.94 | 30.94 | 30.45 | 30.47 | -1.294% | 3,389 | -3.216% |
| 2025-05-12 | 30.99 | 31.04 | 30.74 | 30.87 | +1.390% | 11,890 | -4.468% |
| 2025-05-09 | 30.22 | 30.45 | 30.22 | 30.45 | +0.667% | 2,500 | -3.140% |
| 2025-05-08 | 30.40 | 30.52 | 30.16 | 30.24 | -0.154% | 2,642 | -2.494% |
| 2025-05-07 | 30.47 | 30.50 | 30.25 | 30.29 | +0.069% | 2,138 | -2.644% |
| 2025-05-06 | 30.33 | 30.50 | 30.27 | 30.27 | -1.261% | 13,368 | -2.577% |
| 2025-05-05 | 30.83 | 30.85 | 30.64 | 30.66 | -0.859% | 12,419 | -3.805% |
| 2025-05-02 | 30.35 | 30.96 | 30.35 | 30.92 | +2.494% | 2,551 | -4.632% |
| 2025-05-01 | 29.81 | 30.24 | 29.80 | 30.17 | +1.055% | 27,109 | -2.254% |
| 2025-04-30 | 29.27 | 29.86 | 29.10 | 29.86 | +1.413% | 5,502 | -1.223% |
| 2025-04-29 | 29.49 | 29.56 | 29.32 | 29.44 | -0.619% | 4,502 | +0.173% |
| 2025-04-28 | 29.43 | 29.62 | 29.28 | 29.62 | +0.760% | 5,993 | -0.447% |
| 2025-04-25 | 29.32 | 29.40 | 29.29 | 29.40 | -0.380% | 16,016 | +0.310% |
| 2025-04-24 | 29.37 | 29.66 | 29.30 | 29.51 | +0.260% | 5,870 | -0.071% |
| 2025-04-23 | 29.92 | 29.98 | 29.32 | 29.43 | +0.015% | 13,992 | +0.189% |
| 2025-04-22 | 29.16 | 29.50 | 29.11 | 29.43 | +1.956% | 8,240 | +0.204% |
| 2025-04-21 | 29.03 | 29.03 | 28.65 | 28.87 | -1.401% | 2,406 | +2.164% |
| 2025-04-17 | 28.79 | 29.46 | 28.79 | 29.28 | +1.756% | 7,247 | +0.732% |
| 2025-04-16 | 28.98 | 29.08 | 28.67 | 28.77 | -0.302% | 6,936 | +2.501% |
| 2025-04-15 | 28.98 | 28.98 | 28.86 | 28.86 | -0.008% | 4,572 | +2.192% |
| 2025-04-14 | 28.52 | 28.92 | 28.52 | 28.86 | 0.000% | 5,965 | +2.184% |