Dark

NUSC
Nuveen ESG Small-Cap ETF
stock BATS ETF

Market Open

Jun 9, 2026 10:32:51 AM EDT

50.31USD+1.105%(+0.55)1,857,356

49.12Bid 49.25Ask 0.13Spread

Pre-market

0.00USD-100.000%(-49.76)0

After-hours

Jun 8, 2026 4:10:30 PM EDT

49.76USD+0.020%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	50.3100	50.310000	50.300000	50.3100	+1.105%	1,857,356	0.000%
2026-06-08	50.1000	50.185000	49.730000	49.7600	+0.424%	40,186	+1.105%
2026-06-05	50.3700	50.370000	49.285000	49.5500	-2.595%	21,807	+1.534%
2026-06-04	50.2700	50.980000	50.270000	50.8700	+0.933%	26,095	-1.101%
2026-06-03	50.4400	50.510000	50.105000	50.4000	-0.572%	42,358	-0.179%
2026-06-02	50.2000	50.709900	50.200000	50.6900	+0.896%	24,395	-0.750%
2026-06-01	49.8600	50.395000	49.780000	50.2400	+0.159%	40,436	+0.139%
2026-05-29	50.2700	50.310000	50.010000	50.1600	-0.046%	40,694	+0.299%
2026-05-28	49.9100	50.255000	49.660000	50.1831	+0.406%	42,521	+0.253%
2026-05-27	50.0200	50.230000	49.900000	49.9800	0.000%	51,675	+0.660%
2026-05-26	49.7400	50.010000	49.740000	49.9800	+1.668%	48,470	+0.660%
2026-05-22	49.1100	49.290000	48.910000	49.1600	+0.717%	42,445	+2.339%
2026-05-21	48.2600	48.915000	47.910000	48.8100	+0.598%	54,291	+3.073%
2026-05-20	47.7500	48.530000	47.350000	48.5200	+2.169%	41,395	+3.689%
2026-05-19	47.7900	47.979900	47.380000	47.4900	-1.207%	28,765	+5.938%
2026-05-18	48.2600	48.465100	47.930000	48.0700	+0.104%	56,034	+4.660%
2026-05-15	48.2100	48.450000	48.020000	48.0200	-1.679%	46,273	+4.769%
2026-05-14	48.7700	49.090000	48.610000	48.8400	+0.546%	34,864	+3.010%
2026-05-13	48.7600	48.760000	48.380000	48.5750	-0.379%	41,891	+3.572%
2026-05-12	48.9000	48.900000	48.279600	48.7600	-0.632%	37,418	+3.179%
2026-05-11	49.5900	49.590000	49.030000	49.0700	-0.768%	30,915	+2.527%
2026-05-08	49.4100	49.517889	49.225000	49.4500	+0.733%	40,037	+1.739%
2026-05-07	49.8600	50.000000	49.040000	49.0900	-1.188%	54,680	+2.485%
2026-05-06	49.7100	49.725000	49.360000	49.6800	+0.873%	37,681	+1.268%
2026-05-05	48.9400	49.320000	48.865000	49.2500	+1.400%	39,125	+2.152%
2026-05-04	48.8300	49.121324	48.360000	48.5700	-0.817%	64,245	+3.582%
2026-05-01	49.0700	49.290000	48.855100	48.9700	+0.092%	70,878	+2.736%
2026-04-30	48.1100	48.935000	48.060000	48.9250	+1.800%	69,493	+2.831%
2026-04-29	48.5100	48.510000	47.790000	48.0600	-0.825%	47,837	+4.682%
2026-04-28	48.6400	48.919300	48.310000	48.4600	-0.920%	78,368	+3.818%
2026-04-27	48.9300	49.095000	48.866300	48.9100	-0.184%	64,556	+2.862%
2026-04-24	48.9050	49.130000	48.613500	49.0000	+0.616%	38,095	+2.673%
2026-04-23	48.7800	49.010000	48.300000	48.7000	-0.450%	82,483	+3.306%
2026-04-22	49.3300	49.330000	48.730700	48.9200	+0.082%	39,857	+2.841%
2026-04-21	49.4350	49.730000	48.760000	48.8800	-0.912%	68,333	+2.926%
2026-04-20	48.8600	49.350000	48.860000	49.3300	+0.612%	42,545	+1.987%
2026-04-17	48.6100	49.360000	48.610000	49.0300	+2.061%	43,293	+2.611%
2026-04-16	48.1400	48.250000	47.835000	48.0400	+0.167%	50,846	+4.725%
2026-04-15	48.0100	48.010000	47.750000	47.9600	+0.007%	62,800	+4.900%
2026-04-14	47.7800	48.100000	47.670000	47.9565	+0.664%	53,504	+4.908%
2026-04-13	46.8300	47.650000	46.770000	47.6400	+1.340%	42,253	+5.605%
2026-04-10	47.3200	47.320000	46.960000	47.0100	-0.445%	44,640	+7.020%
2026-04-09	46.8600	47.420000	46.810000	47.2200	+0.340%	51,453	+6.544%
2026-04-08	47.1200	47.325000	46.880100	47.0600	+3.157%	36,797	+6.906%
2026-04-07	45.4100	45.740000	45.250000	45.6200	-0.022%	64,870	+10.281%
2026-04-06	45.4600	45.631400	45.180000	45.6300	+0.242%	89,003	+10.256%
2026-04-02	44.6600	45.780000	44.580000	45.5200	+0.176%	97,469	+10.523%
2026-04-01	45.3600	45.810000	45.360000	45.4400	+0.843%	81,790	+10.717%
2026-03-31	44.1800	45.260000	44.095500	45.0600	+3.455%	684,166	+11.651%
2026-03-30	44.4400	44.440000	43.410100	43.5550	-1.011%	80,606	+15.509%
2026-03-27	44.5500	44.560000	43.870000	44.0000	-1.873%	86,900	+14.341%
2026-03-26	44.9000	45.543700	44.775000	44.8400	-1.364%	61,182	+12.199%
2026-03-25	45.5100	45.607100	44.950000	45.4600	+1.009%	38,310	+10.669%
2026-03-24	44.3200	45.245000	44.320000	45.0060	+0.707%	54,093	+11.785%
2026-03-23	44.7800	45.370000	44.580000	44.6900	+2.032%	61,826	+12.576%
2026-03-20	44.5000	44.605000	43.600000	43.8000	-2.057%	94,086	+14.863%
2026-03-19	44.1350	45.060000	44.135000	44.7200	+0.134%	198,688	+12.500%
2026-03-18	44.9200	45.115000	44.660000	44.6600	-1.151%	33,753	+12.651%
2026-03-17	45.1400	45.558800	45.100100	45.1800	+0.736%	33,538	+11.355%
2026-03-16	44.9500	45.230000	44.820000	44.8500	+0.730%	43,518	+12.174%
2026-03-13	44.9200	45.180000	44.425000	44.5250	-0.302%	46,116	+12.993%
2026-03-12	45.1900	45.260000	44.630000	44.6600	-2.297%	76,185	+12.651%
2026-03-11	45.6600	45.850100	45.410000	45.7100	-0.327%	51,392	+10.063%
2026-03-10	46.0000	46.600000	45.710000	45.8600	-0.521%	37,588	+9.703%
2026-03-09	45.3100	46.199900	44.590000	46.1000	+0.875%	128,480	+9.132%
2026-03-06	45.9300	45.930000	45.440000	45.7000	-2.246%	83,661	+10.088%
2026-03-05	47.1200	47.340000	46.360000	46.7500	-1.662%	44,762	+7.615%
2026-03-04	47.5500	47.649000	47.130000	47.5400	+0.568%	256,537	+5.827%
2026-03-03	46.9800	47.527235	46.290000	47.2717	-1.620%	62,060	+6.427%
2026-03-02	47.1400	48.130000	47.140000	48.0500	+0.618%	78,639	+4.703%
2026-02-27	47.9200	47.920000	47.420000	47.7550	-1.353%	76,762	+5.350%
2026-02-26	48.0600	48.470000	47.855000	48.4100	+0.665%	61,502	+3.925%
2026-02-25	48.3600	48.360000	47.750000	48.0900	+0.167%	59,408	+4.616%
2026-02-24	47.5000	48.080000	47.500000	48.0100	+1.031%	67,340	+4.791%
2026-02-23	48.1900	48.310000	47.290000	47.5200	-1.920%	54,942	+5.871%
2026-02-20	48.0100	48.545600	47.984800	48.4500	+0.498%	43,038	+3.839%
2026-02-19	48.1600	48.210000	47.870000	48.2100	-0.176%	52,354	+4.356%
2026-02-18	48.1800	48.715000	48.170000	48.2950	+0.510%	40,511	+4.172%
2026-02-17	47.8900	48.225000	47.585000	48.0500	+0.146%	53,721	+4.703%
2026-02-13	47.5800	48.220000	47.580000	47.9800	+1.117%	32,194	+4.856%
2026-02-12	48.4800	48.530000	47.210000	47.4500	-1.536%	42,911	+6.027%
2026-02-11	48.6100	48.680000	47.888000	48.1900	-0.413%	48,550	+4.399%
2026-02-10	48.3600	48.670000	48.320000	48.3900	-0.082%	147,738	+3.968%
2026-02-09	48.3200	48.540000	48.065000	48.4299	+0.248%	50,325	+3.882%
2026-02-06	47.5000	48.390000	47.500000	48.3100	+2.962%	67,268	+4.140%
2026-02-05	47.2200	47.620000	46.795000	46.9200	-1.408%	44,179	+7.225%
2026-02-04	47.4500	47.755000	47.060000	47.5900	+0.741%	59,813	+5.715%
2026-02-03	47.4100	47.707200	46.725000	47.2400	-0.085%	52,971	+6.499%
2026-02-02	46.8500	47.485900	46.850000	47.2800	+0.853%	47,009	+6.409%
2026-01-30	47.1300	47.465000	46.770100	46.8800	-1.305%	39,013	+7.317%
2026-01-29	47.4400	47.555000	46.970000	47.4999	+0.295%	79,046	+5.916%
2026-01-28	47.7300	47.730000	47.310000	47.3600	-0.316%	131,327	+6.229%
2026-01-27	47.7100	47.710000	47.350000	47.5100	-0.273%	37,259	+5.893%
2026-01-26	47.7100	47.960000	47.560000	47.6400	+0.126%	78,385	+5.605%
2026-01-23	48.1000	48.100000	47.460000	47.5800	-1.429%	153,972	+5.738%
2026-01-22	48.3600	48.580000	48.210000	48.2700	+0.688%	53,349	+4.226%
2026-01-21	47.1600	48.090000	47.160000	47.9400	+2.305%	126,391	+4.944%
2026-01-20	46.7600	47.239900	46.760000	46.8600	-1.243%	200,856	+7.362%
2026-01-16	47.6000	47.630000	47.310000	47.4500	-0.252%	79,888	+6.027%
2026-01-15	47.2300	47.690000	47.230000	47.5700	+1.170%	60,565	+5.760%
2026-01-14	46.8400	47.080000	46.710000	47.0200	+0.256%	2,290,258	+6.997%
2026-01-13	47.0150	47.065000	46.800000	46.9000	+0.021%	115,269	+7.271%
2026-01-12	46.6300	46.900599	46.580000	46.8900	+0.177%	73,075	+7.294%
2026-01-09	46.6700	46.949900	46.459600	46.8070	+0.747%	61,944	+7.484%
2026-01-08	45.9750	46.600000	45.975000	46.4600	+0.759%	69,795	+8.287%
2026-01-07	46.4400	46.495000	46.050000	46.1100	-0.790%	80,926	+9.109%
2026-01-06	45.7400	46.480000	45.620000	46.4770	+1.522%	78,249	+8.247%
2026-01-05	45.3900	46.010000	45.390000	45.7800	+1.485%	103,359	+9.895%
2026-01-02	44.8500	45.204600	44.613300	45.1100	+1.030%	210,272	+11.527%
2025-12-31	45.1300	45.130000	44.630000	44.6500	-0.888%	46,071	+12.676%
2025-12-30	45.3300	45.330000	45.050000	45.0500	-0.537%	65,245	+11.676%
2025-12-29	45.3500	45.539900	45.210000	45.2930	-0.630%	91,762	+11.077%
2025-12-26	45.6000	45.600000	45.400000	45.5800	-0.197%	69,949	+10.377%
2025-12-24	45.6300	45.730000	45.460000	45.6700	+0.330%	56,641	+10.160%
2025-12-23	45.6450	45.680000	45.436000	45.5200	-0.698%	55,515	+10.523%
2025-12-22	45.5100	46.020000	45.510000	45.8400	+1.147%	102,443	+9.751%
2025-12-19	45.0300	45.412500	45.030000	45.3200	+0.555%	89,391	+11.011%
2025-12-18	45.2700	45.499400	45.025000	45.0700	-0.683%	135,115	+11.626%
2025-12-17	45.7800	46.150000	45.325000	45.3800	-0.591%	67,293	+10.864%
2025-12-16	45.8100	45.910000	45.440000	45.6500	-0.480%	89,413	+10.208%
2025-12-15	46.3400	46.350000	45.760100	45.8700	-0.304%	111,932	+9.680%
2025-12-12	46.6250	46.625000	45.910000	46.0100	-1.160%	58,868	+9.346%
2025-12-11	45.8900	46.620000	45.890000	46.5500	+1.152%	43,752	+8.077%
2025-12-10	45.2000	46.240000	45.200000	46.0200	+1.837%	66,679	+9.322%
2025-12-09	45.0100	45.460000	45.010000	45.1900	+0.155%	80,805	+11.330%
2025-12-08	45.4800	45.480000	45.070000	45.1200	-0.419%	89,460	+11.503%
2025-12-05	45.3700	45.530000	45.230000	45.3100	+0.088%	83,737	+11.035%
2025-12-04	45.1600	45.450000	44.999000	45.2700	+0.221%	87,068	+11.133%
2025-12-03	44.8250	45.205000	44.825000	45.1700	+1.097%	94,633	+11.379%
2025-12-02	45.0400	45.040000	44.680000	44.6800	-0.379%	51,446	+12.601%
2025-12-01	44.7300	45.160500	44.730000	44.8500	-0.752%	82,369	+12.174%
2025-11-28	45.1500	45.240000	45.020000	45.1900	+0.277%	60,073	+11.330%
2025-11-26	44.8400	45.350000	44.735000	45.0650	+0.547%	116,416	+11.639%
2025-11-25	44.0450	44.900000	44.045000	44.8200	+2.119%	100,391	+12.249%
2025-11-24	43.5400	43.970000	43.460000	43.8900	+1.152%	113,066	+14.627%
2025-11-21	42.3800	43.595000	42.320000	43.3900	+2.966%	88,667	+15.948%
2025-11-20	43.4700	43.660000	42.110000	42.1400	-1.473%	91,755	+19.388%
2025-11-19	42.7000	43.065000	42.580000	42.7700	+0.211%	143,923	+17.629%
2025-11-18	42.3100	42.930000	42.230000	42.6800	+0.364%	149,684	+17.877%
2025-11-17	43.2000	43.315000	42.365000	42.5250	-1.858%	116,072	+18.307%
2025-11-14	42.7700	43.570000	42.750000	43.3300	-0.138%	110,756	+16.109%
2025-11-13	44.2000	44.350000	43.260000	43.3900	-2.209%	65,138	+15.948%
2025-11-12	44.4800	44.770000	44.360000	44.3700	-0.202%	105,512	+13.387%
2025-11-11	44.3500	44.550000	44.180000	44.4600	+0.282%	65,513	+13.158%
2025-11-10	44.5400	44.545000	44.090000	44.3350	+0.751%	133,329	+13.477%
2025-11-07	43.4000	44.004400	43.280300	44.0044	+0.858%	59,172	+14.329%
2025-11-06	44.2000	44.254700	43.557500	43.6300	-1.111%	65,976	+15.311%
2025-11-05	43.7300	44.379900	43.700000	44.1200	+0.996%	68,081	+14.030%
2025-11-04	43.6700	44.010000	43.646200	43.6850	-1.388%	76,036	+15.165%
2025-11-03	44.3700	44.609900	43.741200	44.3000	-0.135%	64,061	+13.567%
2025-10-31	44.2600	44.470000	44.050000	44.3600	+0.120%	55,944	+13.413%
2025-10-30	44.4400	44.911313	44.290000	44.3070	-0.924%	68,805	+13.549%
2025-10-29	44.9900	45.415000	44.551000	44.7200	-1.075%	48,094	+12.500%
2025-10-28	45.5300	45.530000	45.150000	45.2060	-0.755%	49,610	+11.291%
2025-10-27	45.7600	45.760000	45.360100	45.5500	+0.508%	60,756	+10.450%
2025-10-24	45.4700	45.550000	45.302800	45.3200	+1.161%	66,942	+11.011%
2025-10-23	44.2900	44.870000	44.240000	44.8000	+1.426%	46,846	+12.299%
2025-10-22	44.5500	44.670000	43.890000	44.1700	-0.964%	75,657	+13.901%
2025-10-21	44.3400	44.750000	44.255000	44.6000	+0.315%	65,802	+12.803%
2025-10-20	44.2700	44.526200	44.150000	44.4600	+1.484%	101,915	+13.158%
2025-10-17	43.8300	44.030000	43.566400	43.8100	-0.205%	38,382	+14.837%
2025-10-16	44.7900	44.790000	43.715700	43.9000	-1.680%	37,446	+14.601%
2025-10-15	44.8300	45.010000	44.300000	44.6500	+0.701%	60,616	+12.676%
2025-10-14	43.2700	44.570000	43.270000	44.3390	+1.207%	48,675	+13.467%
2025-10-13	43.6500	43.910000	43.460000	43.8100	+1.931%	74,275	+14.837%
2025-10-10	44.3400	44.450000	42.960000	42.9800	-2.826%	88,453	+17.054%
2025-10-09	44.6100	44.690000	44.158600	44.2300	-0.874%	88,926	+13.746%
2025-10-08	44.4000	44.693400	44.151000	44.6200	+0.905%	60,662	+12.752%
2025-10-07	44.7800	44.780000	44.050000	44.2200	-0.896%	54,572	+13.772%
2025-10-06	44.9500	44.950000	44.530000	44.6200	-0.067%	88,087	+12.752%
2025-10-03	44.6800	44.960000	44.570000	44.6500	+0.360%	73,182	+12.676%
2025-10-02	44.4200	44.490000	44.090000	44.4900	+0.406%	79,672	+13.082%
2025-10-01	43.9500	44.390000	43.950000	44.3100	+0.476%	540,582	+13.541%
2025-09-30	43.8600	44.120000	43.650000	44.1000	+0.373%	187,071	+14.082%
2025-09-29	44.2700	44.270000	43.850000	43.9360	-0.259%	67,361	+14.507%
2025-09-26	43.5200	44.070000	43.520000	44.0500	+1.451%	69,690	+14.211%
2025-09-25	43.3400	43.500000	43.250000	43.4200	-0.822%	61,111	+15.868%
2025-09-24	44.2600	44.292000	43.770100	43.7800	-0.816%	51,111	+14.915%
2025-09-23	44.4200	44.758400	44.110000	44.1400	-0.496%	81,868	+13.978%
2025-09-22	44.0800	44.370000	43.967200	44.3600	+0.430%	74,900	+13.413%
2025-09-19	44.5900	44.600000	44.120000	44.1700	-0.786%	69,398	+13.901%
2025-09-18	44.0200	44.600000	43.984000	44.5200	+1.783%	96,033	+13.005%
2025-09-17	43.9100	44.390000	43.410000	43.7400	0.000%	110,112	+15.021%
2025-09-16	43.7700	43.780000	43.413800	43.7400	-0.107%	81,625	+15.021%
2025-09-15	43.8800	44.040000	43.720000	43.7870	+0.085%	132,121	+14.897%
2025-09-12	44.2500	44.250000	43.730000	43.7500	-1.175%	97,405	+14.994%
2025-09-11	43.5400	44.305000	43.500000	44.2700	+1.794%	99,946	+13.644%
2025-09-10	43.7200	43.860000	43.320000	43.4900	-0.184%	106,023	+15.682%
2025-09-09	43.9400	43.940000	43.430000	43.5700	-1.067%	139,810	+15.469%
2025-09-08	44.0500	44.050000	43.675000	44.0400	+0.205%	99,970	+14.237%
2025-09-05	43.9500	44.144400	43.520000	43.9500	+0.664%	128,456	+14.471%
2025-09-04	43.1700	43.660000	43.050000	43.6600	+1.476%	119,156	+15.231%
2025-09-03	43.0100	43.270000	42.810000	43.0250	+0.035%	125,458	+16.932%
2025-09-02	42.6300	43.050000	42.630000	43.0100	-0.278%	120,472	+16.973%
2025-08-29	43.3700	43.469800	43.030100	43.1300	-0.569%	82,295	+16.647%
2025-08-28	43.5000	43.500000	43.190000	43.3770	+0.016%	221,888	+15.983%
2025-08-27	43.0900	43.430000	43.090000	43.3700	+0.650%	86,250	+16.002%
2025-08-26	42.9800	43.228259	42.980000	43.0900	+0.396%	99,813	+16.756%
2025-08-25	43.2400	43.240000	42.910000	42.9200	-0.946%	109,833	+17.218%
2025-08-22	42.1000	43.460000	42.100000	43.3300	+3.265%	82,853	+16.109%
2025-08-21	41.7300	42.040000	41.705000	41.9600	+0.024%	101,252	+19.900%
2025-08-20	42.0400	42.085000	41.730000	41.9500	-0.451%	85,463	+19.928%
2025-08-19	42.1600	42.533800	42.030000	42.1400	-0.119%	128,966	+19.388%
2025-08-18	41.9700	42.220000	41.970000	42.1900	+0.428%	74,222	+19.246%
2025-08-15	42.2000	42.200000	41.890000	42.0100	-0.308%	48,613	+19.757%
2025-08-14	42.1200	42.180000	41.880000	42.1400	-1.311%	48,069	+19.388%
2025-08-13	42.0800	42.720000	42.080000	42.7000	+2.080%	57,535	+17.822%
2025-08-12	41.0400	41.830000	40.935000	41.8300	+2.776%	137,922	+20.273%
2025-08-11	40.9800	40.996300	40.650000	40.7000	-0.379%	53,644	+23.612%
2025-08-08	41.0200	41.120000	40.810000	40.8550	-0.024%	74,517	+23.143%
2025-08-07	41.1600	41.270000	40.672000	40.8650	-0.281%	67,053	+23.113%
2025-08-06	41.2300	41.230000	40.900100	40.9800	-0.243%	301,811	+22.767%
2025-08-05	41.2600	41.260000	40.734000	41.0800	-0.194%	289,322	+22.468%
2025-08-04	40.7400	41.160000	40.697800	41.1600	+1.806%	58,083	+22.230%
2025-08-01	40.4600	40.655000	40.070000	40.4300	-1.654%	46,829	+24.437%
2025-07-31	41.6100	41.680400	41.070000	41.1100	-1.627%	41,003	+22.379%
2025-07-30	42.1000	42.230000	41.553300	41.7900	-0.370%	82,448	+20.388%
2025-07-29	42.3900	42.390000	41.830900	41.9450	-0.439%	45,816	+19.943%
2025-07-28	42.4700	42.470000	42.070000	42.1300	-0.355%	97,735	+19.416%
2025-07-25	42.1400	42.300000	41.910000	42.2800	+0.739%	50,785	+18.992%
2025-07-24	42.2600	42.260000	41.940000	41.9700	-0.944%	53,545	+19.871%
2025-07-23	42.1200	42.380000	42.098500	42.3700	+1.218%	63,815	+18.740%
2025-07-22	41.4200	41.970000	41.400000	41.8600	+1.160%	47,723	+20.186%
2025-07-21	41.7400	41.820000	41.365000	41.3800	-0.409%	104,613	+21.580%
2025-07-18	41.9300	41.930000	41.453800	41.5500	-0.551%	41,929	+21.083%
2025-07-17	41.4300	41.869000	41.380000	41.7800	+0.967%	41,901	+20.416%
2025-07-16	41.2800	41.440000	40.956900	41.3800	+0.657%	58,259	+21.580%
2025-07-15	41.9800	41.980000	41.110000	41.1100	-1.909%	46,412	+22.379%
2025-07-14	41.6300	41.910000	41.630000	41.9100	+0.388%	48,724	+20.043%
2025-07-11	41.8800	41.935100	41.700000	41.7482	-1.094%	89,748	+20.508%
2025-07-10	41.9000	42.375000	41.870000	42.2100	+0.548%	34,691	+19.190%
2025-07-09	41.9800	41.990000	41.636600	41.9800	+0.575%	39,809	+19.843%
2025-07-08	41.6500	41.955000	41.590000	41.7400	+0.506%	51,675	+20.532%
2025-07-07	41.7700	42.100000	41.360000	41.5300	-1.248%	69,567	+21.141%
2025-07-03	41.8700	42.127300	41.870000	42.0550	+0.779%	25,104	+19.629%
2025-07-02	41.3900	41.730000	41.220000	41.7300	+1.017%	50,015	+20.561%
2025-07-01	40.5700	41.714000	40.570000	41.3100	+1.399%	110,325	+21.786%
2025-06-30	40.9100	40.920000	40.680000	40.7400	-0.159%	67,844	+23.490%
2025-06-27	40.7300	41.050000	40.530000	40.8050	+0.344%	130,378	+23.294%
2025-06-26	40.2377	40.680000	40.200000	40.6650	+1.510%	81,252	+23.718%
2025-06-25	40.4800	40.480000	40.060000	40.0600	-0.891%	103,652	+25.587%
2025-06-24	40.2900	40.530000	40.152200	40.4200	+0.974%	267,718	+24.468%
2025-06-23	39.5900	40.030000	39.240000	40.0300	+0.755%	87,275	+25.681%
2025-06-20	40.0200	40.035000	39.617101	39.7300	-0.113%	66,022	+26.630%
2025-06-18	39.6400	40.100000	39.638000	39.7750	+0.417%	113,960	+26.486%
2025-06-17	39.6800	39.960000	39.606200	39.6100	-1.148%	69,839	+27.013%
2025-06-16	40.0400	40.300000	39.930000	40.0700	+1.136%	111,181	+25.555%
2025-06-13	39.8000	40.110000	39.515000	39.6200	-1.639%	55,696	+26.981%
2025-06-12	40.1800	40.315000	40.035000	40.2800	-0.420%	73,151	+24.901%
2025-06-11	40.8200	40.879400	40.371800	40.4500	-0.590%	57,001	+24.376%
2025-06-10	40.6800	40.830000	40.548400	40.6900	+0.420%	54,284	+23.642%
2025-06-09	40.5900	40.740000	40.380000	40.5200	+0.496%	68,786	+24.161%
2025-06-06	40.2400	40.379900	40.220000	40.3200	+1.262%	37,702	+24.777%
2025-06-05	39.9100	40.090000	39.625000	39.8175	-0.132%	31,556	+26.351%
2025-06-04	40.0800	40.130000	39.870000	39.8700	-0.250%	43,252	+26.185%
2025-06-03	39.4900	40.070000	39.430000	39.9700	+1.498%	49,056	+25.869%
2025-06-02	39.4500	39.450000	38.910000	39.3800	-0.190%	48,738	+27.755%
2025-05-30	39.3000	39.585000	39.140000	39.4550	-0.215%	65,306	+27.512%
2025-05-29	39.7800	39.780000	39.320000	39.5400	+0.254%	49,762	+27.238%
2025-05-28	39.9200	39.938700	39.440000	39.4400	-1.128%	42,315	+27.561%
2025-05-27	39.5850	39.900000	39.307500	39.8900	+2.177%	46,804	+26.122%
2025-05-23	38.4800	39.120000	38.480000	39.0400	-0.306%	193,473	+28.868%
2025-05-22	39.0400	39.340000	38.890000	39.1600	-0.038%	35,702	+28.473%
2025-05-21	39.9900	39.990000	39.150000	39.1750	-2.936%	93,986	+28.424%
2025-05-20	40.3500	40.500000	40.250000	40.3600	-0.099%	39,354	+24.653%
2025-05-19	40.0300	40.420000	40.030000	40.4000	-0.419%	71,516	+24.530%
2025-05-16	40.2600	40.600000	40.149700	40.5700	+0.870%	63,793	+24.008%
2025-05-15	39.9700	40.220000	39.746200	40.2200	+0.224%	259,604	+25.087%
2025-05-14	40.3800	40.380000	40.115000	40.1300	-0.619%	35,587	+25.368%
2025-05-13	40.3100	40.562100	40.310000	40.3800	+0.573%	56,690	+24.591%
2025-05-12	40.3300	40.530000	39.838800	40.1500	+3.426%	360,859	+25.305%
2025-05-09	38.9600	38.980000	38.650100	38.8200	-0.206%	63,786	+29.598%
2025-05-08	38.7900	39.230000	38.510000	38.9000	+1.699%	149,119	+29.332%
2025-05-07	38.2500	38.470000	38.105000	38.2500	+0.315%	70,382	+31.529%
2025-05-06	37.9800	38.415000	37.948900	38.1300	-0.651%	232,519	+31.943%
2025-05-05	38.2600	38.640000	38.260000	38.3800	-0.402%	83,392	+31.084%
2025-05-02	38.1400	38.620000	38.130000	38.5350	+2.541%	52,543	+30.557%
2025-05-01	37.5400	37.965000	37.250100	37.5800	+0.535%	258,591	+33.874%
2025-04-30	36.8900	37.430000	36.615000	37.3800	-0.373%	90,104	+34.591%
2025-04-29	37.1600	37.650000	37.060000	37.5200	+0.698%	104,281	+34.088%
2025-04-28	37.2000	37.490000	36.880000	37.2600	+0.404%	69,051	+35.024%
2025-04-25	36.9400	37.165900	36.790000	37.1100	-0.135%	70,878	+35.570%
2025-04-24	36.4500	37.170000	36.450000	37.1600	+2.172%	80,088	+35.388%
2025-04-23	36.9300	37.530000	36.250000	36.3700	+1.337%	88,661	+38.328%
2025-04-22	35.5000	35.970000	35.374200	35.8900	+2.543%	130,071	+40.178%
2025-04-21	35.4700	35.580000	34.630000	35.0000	-2.153%	108,022	+43.743%
2025-04-17	35.5400	35.990000	35.500000	35.7700	+0.817%	71,644	+40.649%
2025-04-16	35.6500	35.900000	35.086200	35.4800	-1.060%	87,071	+41.798%
2025-04-15	35.8000	36.292100	35.770000	35.8600	-0.195%	72,698	+40.296%
2025-04-14	36.1100	36.110000	35.380000	35.9300	+1.383%	105,168	+40.022%
2025-04-11	34.8300	35.495000	34.310000	35.4400	+1.460%	182,999	+41.958%
2025-04-10	35.5900	35.630000	34.180000	34.9300	-4.170%	159,647	+44.031%
2025-04-09	33.1000	36.765000	32.920100	36.4500	+9.197%	213,289	+38.025%
2025-04-08	35.6500	35.650000	33.060000	33.3800	-2.852%	483,000	+50.719%
2025-04-07	33.4200	35.960000	32.873100	34.3600	-1.122%	510,341	+46.420%
2025-04-04	35.0800	35.320000	33.970000	34.7500	-4.664%	185,788	+44.777%
2025-04-03	37.2500	37.520000	36.400000	36.4500	-6.920%	129,518	+38.025%
2025-04-02	38.0900	39.225000	37.970900	39.1600	+1.635%	77,791	+28.473%
2025-04-01	38.3500	38.760000	37.941600	38.5300	+0.496%	62,540	+30.574%
2025-03-31	37.8000	38.480000	37.540600	38.3400	-0.390%	256,178	+31.221%
2025-03-28	39.2300	39.230000	38.270100	38.4900	-1.961%	84,118	+30.709%
2025-03-27	39.4100	39.589900	39.140000	39.2600	-0.582%	133,729	+28.146%
2025-03-26	39.8500	40.093500	39.360000	39.4900	-0.779%	45,788	+27.399%
2025-03-25	40.0000	40.054000	39.670000	39.8000	-0.500%	231,899	+26.407%
2025-03-24	39.6200	40.025000	39.620000	40.0000	+2.420%	100,437	+25.775%
2025-03-21	38.8200	39.130000	38.650000	39.0550	-0.395%	92,756	+28.818%
2025-03-20	39.1600	39.656300	39.135700	39.2100	-0.709%	80,928	+28.309%
2025-03-19	38.9500	39.730000	38.930000	39.4900	+1.444%	108,109	+27.399%
2025-03-18	39.1300	39.130000	38.829800	38.9280	-1.123%	81,188	+29.239%
2025-03-17	38.7600	39.500000	38.760000	39.3700	+1.417%	83,374	+27.788%
2025-03-14	38.3000	38.820000	38.200000	38.8200	+2.427%	99,524	+29.598%
2025-03-13	38.5200	38.521900	37.690000	37.9000	-1.686%	544,833	+32.744%
2025-03-12	38.9500	38.950000	38.321000	38.5500	+0.130%	84,469	+30.506%
2025-03-11	38.6300	38.910000	38.090000	38.5000	-0.388%	120,162	+30.675%
2025-03-10	39.1600	39.295300	38.349900	38.6501	-2.497%	72,811	+30.168%
2025-03-07	39.3400	39.800000	38.770000	39.6400	+0.567%	76,989	+26.917%
2025-03-06	39.6000	40.016700	39.248500	39.4167	-1.826%	82,862	+27.636%
2025-03-05	39.7500	40.169900	39.380000	40.1500	+1.184%	82,086	+25.305%
2025-03-04	39.8100	40.280000	39.121400	39.6800	-1.343%	74,361	+26.789%
2025-03-03	41.5000	41.500000	39.999600	40.2200	-2.497%	78,787	+25.087%
2025-02-28	40.8600	41.250000	40.700000	41.2500	+0.954%	74,779	+21.964%
2025-02-27	41.5100	41.520000	40.860000	40.8600	-1.423%	57,002	+23.128%
2025-02-26	41.5700	41.910000	41.360000	41.4500	+0.085%	57,895	+21.375%
2025-02-25	41.4900	41.648800	41.130000	41.4147	-0.085%	39,545	+21.479%
2025-02-24	41.8000	41.800000	41.233600	41.4500	-0.396%	94,015	+21.375%
2025-02-21	42.9700	42.970000	41.530000	41.6150	-2.859%	48,100	+20.894%
2025-02-20	43.2900	43.290000	42.630000	42.8400	-1.222%	56,735	+17.437%
2025-02-19	43.2300	43.460700	43.210000	43.3700	-0.276%	38,487	+16.002%
2025-02-18	43.3800	43.529900	43.226300	43.4900	+0.485%	62,252	+15.682%
2025-02-14	43.3800	43.570000	43.205700	43.2800	+0.139%	56,445	+16.243%
2025-02-13	42.9000	43.250000	42.810400	43.2200	+1.242%	69,488	+16.404%
2025-02-12	42.3700	42.762100	42.370000	42.6900	-0.582%	62,058	+17.850%
2025-02-11	42.8200	43.035000	42.810000	42.9400	-0.394%	47,186	+17.163%
2025-02-10	43.3700	43.370000	42.950000	43.1100	0.000%	56,205	+16.701%
2025-02-07	43.6100	43.610000	43.080000	43.1100	-1.328%	90,125	+16.701%
2025-02-06	43.9700	44.010000	43.450000	43.6900	-0.069%	94,282	+15.152%
2025-02-05	43.4500	43.740000	43.440000	43.7200	+0.691%	92,096	+15.073%
2025-02-04	43.0500	43.426000	42.981800	43.4200	+1.094%	81,836	+15.868%
2025-02-03	42.6200	43.216300	42.415000	42.9500	-1.242%	112,349	+17.136%
2025-01-31	43.9400	44.075300	43.370600	43.4900	-0.923%	52,653	+15.682%
2025-01-30	43.6600	44.119900	43.600000	43.8950	+1.281%	106,288	+14.614%
2025-01-29	43.3400	43.340000	43.340000	43.3400	-0.184%	0	+16.082%
2025-01-28	43.4100	43.554600	43.240000	43.4200	+0.231%	71,149	+15.868%
2025-01-27	43.1000	43.655000	43.100000	43.3200	-0.597%	82,568	+16.136%
2025-01-24	43.5700	43.786000	43.490400	43.5800	-0.229%	65,872	+15.443%
2025-01-23	43.4600	43.715700	43.250000	43.6800	+0.345%	53,888	+15.179%
2025-01-22	43.8000	43.800000	43.501000	43.5300	-0.662%	82,196	+15.575%
2025-01-21	43.3600	43.820000	43.360000	43.8200	+1.765%	200,820	+14.811%
2025-01-17	43.3000	43.500000	42.980000	43.0600	+0.279%	48,882	+16.837%
2025-01-16	42.8100	43.040000	42.620000	42.9400	+0.351%	78,308	+17.163%
2025-01-15	43.0700	43.070000	42.615000	42.7900	+1.687%	67,227	+17.574%
2025-01-14	41.8800	42.180000	41.676800	42.0800	+1.194%	50,716	+19.558%
2025-01-13	40.9900	41.583500	40.931700	41.5835	+0.419%	75,059	+20.985%
2025-01-10	41.6100	41.610000	41.180000	41.4100	-1.826%	108,982	+21.492%
2025-01-08	42.0600	42.180000	41.712700	42.1800	-0.166%	80,007	+19.275%
2025-01-07	42.6900	42.780000	42.010000	42.2500	-0.565%	86,166	+19.077%
2025-01-06	42.7900	42.970000	42.440000	42.4900	+0.165%	98,610	+18.404%
2025-01-03	42.0200	42.460000	41.960000	42.4200	+1.314%	78,102	+18.600%
2025-01-02	42.3000	42.439100	41.690000	41.8700	-0.029%	83,414	+20.158%
2024-12-31	42.0200	42.225000	41.771700	41.8820	+0.172%	65,892	+20.123%
2024-12-30	41.8000	42.000000	41.361300	41.8100	-0.854%	51,653	+20.330%
2024-12-27	42.4600	42.612000	41.881700	42.1700	-1.311%	63,020	+19.303%
2024-12-26	42.2700	42.769400	42.190000	42.7300	+0.636%	52,246	+17.739%
2024-12-24	42.2400	42.499000	42.035100	42.4600	+0.664%	54,327	+18.488%
2024-12-23	42.0300	42.180000	41.788872	42.1800	+0.071%	92,957	+19.275%
2024-12-20	41.6400	42.570000	41.620000	42.1500	+0.982%	109,558	+19.359%
2024-12-19	42.3000	42.445000	41.710000	41.7400	-0.310%	205,832	+20.532%
2024-12-18	43.8750	43.962100	41.700000	41.8700	-5.143%	88,517	+20.158%
2024-12-17	44.4900	44.490000	44.060000	44.1400	-1.142%	60,187	+13.978%
2024-12-16	44.5300	44.815700	44.440000	44.6500	+0.315%	61,547	+12.676%