NUSC
Nuveen ESG Small-Cap ETF
stockBATSETF
At CloseOct 2, 2026 3:58:20 PM EDT
49.31USD+1.087%(+0.53)51,772
NUSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.25 | 49.53 | 49.24 | 49.31 | +1.087% | 51,772 | 0.000% |
| 2026-10-01 | 48.61 | 48.91 | 48.32 | 48.78 | +0.526% | 70,620 | +1.087% |
| 2026-09-30 | 48.92 | 48.92 | 48.52 | 48.52 | -0.359% | 60,484 | +1.618% |
| 2026-09-29 | 48.91 | 48.91 | 48.38 | 48.70 | -0.266% | 31,572 | +1.253% |
| 2026-09-28 | 49.04 | 49.05 | 48.69 | 48.83 | -0.913% | 61,808 | +0.983% |
| 2026-09-25 | 49.39 | 49.45 | 49.09 | 49.28 | +0.264% | 110,302 | +0.061% |
| 2026-09-24 | 49.23 | 49.23 | 48.80 | 49.15 | -0.486% | 41,305 | +0.326% |
| 2026-09-23 | 49.74 | 49.74 | 49.35 | 49.39 | -0.963% | 56,800 | -0.162% |
| 2026-09-22 | 50.07 | 50.21 | 49.76 | 49.87 | +0.141% | 58,130 | -1.123% |
| 2026-09-21 | 50.01 | 50.01 | 49.61 | 49.80 | +0.464% | 86,890 | -0.984% |
| 2026-09-18 | 49.69 | 49.69 | 49.37 | 49.57 | -0.612% | 67,555 | -0.525% |
| 2026-09-17 | 50.13 | 50.16 | 49.88 | 49.88 | +0.615% | 69,003 | -1.133% |
| 2026-09-16 | 50.02 | 50.11 | 49.11 | 49.57 | -0.422% | 92,616 | -0.525% |
| 2026-09-15 | 49.96 | 50.12 | 49.76 | 49.78 | -0.480% | 46,160 | -0.944% |
| 2026-09-14 | 49.96 | 50.25 | 49.84 | 50.02 | -0.339% | 56,775 | -1.419% |
| 2026-09-11 | 50.24 | 50.44 | 50.06 | 50.19 | +0.783% | 33,290 | -1.753% |
| 2026-09-10 | 49.94 | 50.08 | 49.73 | 49.80 | -0.974% | 46,853 | -0.984% |
| 2026-09-09 | 50.79 | 50.79 | 50.26 | 50.29 | -1.218% | 30,010 | -1.949% |
| 2026-09-08 | 51.22 | 51.22 | 50.90 | 50.91 | -0.799% | 36,034 | -3.143% |
| 2026-09-04 | 51.04 | 51.40 | 51.04 | 51.32 | -0.019% | 34,222 | -3.917% |
| 2026-09-03 | 51.32 | 51.35 | 50.99 | 51.33 | +0.548% | 49,144 | -3.935% |
| 2026-09-02 | 50.76 | 51.14 | 50.76 | 51.05 | +0.690% | 34,708 | -3.408% |
| 2026-09-01 | 51.00 | 51.22 | 50.58 | 50.70 | -1.046% | 57,147 | -2.742% |
| 2026-08-31 | 51.32 | 51.32 | 51.06 | 51.24 | -0.436% | 24,194 | -3.759% |
| 2026-08-28 | 52.16 | 52.21 | 51.46 | 51.46 | -1.399% | 35,971 | -4.178% |
| 2026-08-27 | 52.16 | 52.28 | 52.07 | 52.19 | +0.192% | 27,822 | -5.518% |
| 2026-08-26 | 51.68 | 52.19 | 51.68 | 52.09 | +0.579% | 36,655 | -5.337% |
| 2026-08-25 | 51.88 | 52.02 | 51.62 | 51.79 | +0.310% | 57,584 | -4.789% |
| 2026-08-24 | 51.70 | 51.74 | 51.52 | 51.63 | -0.635% | 55,242 | -4.494% |
| 2026-08-21 | 52.02 | 52.02 | 51.77 | 51.96 | +0.600% | 41,500 | -5.100% |
| 2026-08-20 | 51.94 | 51.94 | 51.65 | 51.65 | -1.070% | 21,647 | -4.530% |
| 2026-08-19 | 52.83 | 52.83 | 52.20 | 52.21 | -0.213% | 38,133 | -5.552% |
| 2026-08-18 | 52.89 | 52.89 | 52.31 | 52.32 | -1.562% | 45,013 | -5.753% |
| 2026-08-17 | 53.19 | 53.26 | 53.09 | 53.15 | -0.225% | 32,471 | -7.225% |
| 2026-08-14 | 53.17 | 53.30 | 52.99 | 53.27 | +0.188% | 34,422 | -7.434% |
| 2026-08-13 | 53.12 | 53.28 | 52.93 | 53.17 | +0.548% | 39,047 | -7.260% |
| 2026-08-12 | 52.98 | 53.05 | 52.67 | 52.88 | +0.513% | 53,802 | -6.751% |
| 2026-08-11 | 52.60 | 52.92 | 52.60 | 52.61 | +0.210% | 49,078 | -6.273% |
| 2026-08-10 | 52.71 | 52.73 | 52.49 | 52.50 | -0.493% | 32,540 | -6.076% |
| 2026-08-07 | 52.80 | 52.87 | 52.50 | 52.76 | +0.957% | 24,078 | -6.539% |
| 2026-08-06 | 52.57 | 52.93 | 52.26 | 52.26 | -0.684% | 49,524 | -5.645% |
| 2026-08-05 | 53.18 | 53.18 | 52.62 | 52.62 | -0.604% | 47,245 | -6.290% |
| 2026-08-04 | 52.21 | 52.99 | 52.07 | 52.94 | +2.063% | 33,638 | -6.857% |
| 2026-08-03 | 51.19 | 51.89 | 51.19 | 51.87 | +1.846% | 28,350 | -4.935% |
| 2026-07-31 | 51.21 | 51.21 | 50.49 | 50.93 | +0.098% | 26,796 | -3.181% |
| 2026-07-30 | 50.76 | 50.90 | 50.29 | 50.88 | +1.294% | 42,507 | -3.086% |
| 2026-07-29 | 51.09 | 51.11 | 50.23 | 50.23 | -1.760% | 65,198 | -1.832% |
| 2026-07-28 | 51.18 | 51.19 | 50.80 | 51.13 | -0.234% | 36,720 | -3.560% |
| 2026-07-27 | 51.56 | 51.59 | 50.87 | 51.25 | +0.609% | 44,739 | -3.785% |
| 2026-07-24 | 51.12 | 51.37 | 50.87 | 50.94 | -0.078% | 47,234 | -3.200% |
| 2026-07-23 | 50.80 | 51.25 | 50.76 | 50.98 | -0.507% | 36,452 | -3.276% |
| 2026-07-22 | 51.37 | 51.53 | 51.15 | 51.24 | -0.466% | 29,977 | -3.767% |
| 2026-07-21 | 51.14 | 51.48 | 50.91 | 51.48 | +1.299% | 185,625 | -4.215% |
| 2026-07-20 | 51.42 | 51.42 | 50.81 | 50.82 | -0.626% | 37,872 | -2.971% |
| 2026-07-17 | 50.82 | 51.33 | 50.79 | 51.14 | -0.370% | 92,966 | -3.578% |
| 2026-07-16 | 50.88 | 51.52 | 50.88 | 51.33 | +0.293% | 38,555 | -3.935% |
| 2026-07-15 | 51.30 | 51.37 | 50.86 | 51.18 | +0.281% | 25,527 | -3.654% |
| 2026-07-14 | 51.08 | 51.44 | 50.93 | 51.04 | +0.426% | 91,660 | -3.383% |
| 2026-07-13 | 51.07 | 51.18 | 50.70 | 50.82 | -0.742% | 33,691 | -2.971% |
| 2026-07-10 | 51.25 | 51.28 | 50.97 | 51.20 | -0.117% | 32,681 | -3.691% |
| 2026-07-09 | 50.98 | 51.50 | 50.98 | 51.26 | +1.124% | 21,500 | -3.804% |
| 2026-07-08 | 50.68 | 50.85 | 50.17 | 50.69 | -0.802% | 45,960 | -2.722% |
| 2026-07-07 | 51.73 | 51.73 | 51.00 | 51.10 | -0.950% | 217,903 | -3.503% |
| 2026-07-06 | 51.52 | 51.83 | 51.52 | 51.59 | +0.409% | 45,892 | -4.419% |
| 2026-07-02 | 52.20 | 52.27 | 50.93 | 51.38 | -0.964% | 70,028 | -4.029% |
| 2026-07-01 | 51.88 | 52.46 | 51.83 | 51.88 | -0.460% | 59,614 | -4.954% |
| 2026-06-30 | 51.77 | 52.23 | 51.77 | 52.12 | +0.637% | 30,482 | -5.391% |
| 2026-06-29 | 51.79 | 51.84 | 51.19 | 51.79 | +0.446% | 36,660 | -4.789% |
| 2026-06-26 | 51.35 | 51.75 | 51.29 | 51.56 | +0.233% | 57,934 | -4.364% |
| 2026-06-25 | 51.42 | 51.82 | 51.17 | 51.44 | +0.902% | 47,763 | -4.141% |
| 2026-06-24 | 50.78 | 51.42 | 50.71 | 50.98 | +0.453% | 48,258 | -3.276% |
| 2026-06-23 | 50.43 | 51.10 | 50.42 | 50.75 | -0.976% | 92,272 | -2.837% |
| 2026-06-22 | 51.34 | 51.34 | 51.00 | 51.25 | +0.352% | 115,185 | -3.785% |
| 2026-06-18 | 51.11 | 51.11 | 50.65 | 51.07 | +1.329% | 45,028 | -3.446% |
| 2026-06-17 | 51.09 | 51.43 | 50.29 | 50.40 | -1.118% | 442,573 | -2.163% |
| 2026-06-16 | 51.27 | 51.60 | 50.91 | 50.97 | -0.643% | 90,950 | -3.257% |
| 2026-06-15 | 51.95 | 51.97 | 51.23 | 51.30 | +0.369% | 112,838 | -3.879% |
| 2026-06-12 | 50.74 | 51.38 | 50.74 | 51.11 | +1.011% | 59,607 | -3.525% |
| 2026-06-11 | 49.71 | 50.64 | 49.61 | 50.60 | +2.572% | 224,518 | -2.549% |
| 2026-06-10 | 49.75 | 50.33 | 49.27 | 49.33 | -1.258% | 31,363 | -0.043% |
| 2026-06-09 | 50.11 | 50.65 | 48.84 | 49.96 | +0.402% | 1,885,364 | -1.301% |
| 2026-06-08 | 50.10 | 50.19 | 49.73 | 49.76 | +0.424% | 40,186 | -0.904% |
| 2026-06-05 | 50.37 | 50.37 | 49.28 | 49.55 | -2.595% | 21,807 | -0.484% |
| 2026-06-04 | 50.27 | 50.98 | 50.27 | 50.87 | +0.933% | 26,095 | -3.067% |
| 2026-06-03 | 50.44 | 50.51 | 50.10 | 50.40 | -0.572% | 42,358 | -2.163% |
| 2026-06-02 | 50.20 | 50.71 | 50.20 | 50.69 | +0.896% | 24,395 | -2.722% |
| 2026-06-01 | 49.86 | 50.40 | 49.78 | 50.24 | +0.159% | 40,436 | -1.851% |
| 2026-05-29 | 50.27 | 50.31 | 50.01 | 50.16 | -0.046% | 40,694 | -1.695% |
| 2026-05-28 | 49.91 | 50.26 | 49.66 | 50.18 | +0.406% | 42,521 | -1.740% |
| 2026-05-27 | 50.02 | 50.23 | 49.90 | 49.98 | 0.000% | 51,675 | -1.341% |
| 2026-05-26 | 49.74 | 50.01 | 49.74 | 49.98 | +1.668% | 48,470 | -1.341% |
| 2026-05-22 | 49.11 | 49.29 | 48.91 | 49.16 | +0.717% | 42,445 | +0.305% |
| 2026-05-21 | 48.26 | 48.91 | 47.91 | 48.81 | +0.598% | 54,291 | +1.024% |
| 2026-05-20 | 47.75 | 48.53 | 47.35 | 48.52 | +2.169% | 41,395 | +1.628% |
| 2026-05-19 | 47.79 | 47.98 | 47.38 | 47.49 | -1.207% | 28,765 | +3.832% |
| 2026-05-18 | 48.26 | 48.47 | 47.93 | 48.07 | +0.104% | 56,034 | +2.580% |
| 2026-05-15 | 48.21 | 48.45 | 48.02 | 48.02 | -1.679% | 46,273 | +2.686% |
| 2026-05-14 | 48.77 | 49.09 | 48.61 | 48.84 | +0.546% | 34,864 | +0.962% |
| 2026-05-13 | 48.76 | 48.76 | 48.38 | 48.58 | -0.379% | 41,891 | +1.513% |
| 2026-05-12 | 48.90 | 48.90 | 48.28 | 48.76 | -0.632% | 37,418 | +1.128% |
| 2026-05-11 | 49.59 | 49.59 | 49.03 | 49.07 | -0.768% | 30,915 | +0.489% |
| 2026-05-08 | 49.41 | 49.52 | 49.23 | 49.45 | +0.733% | 40,037 | -0.283% |
| 2026-05-07 | 49.86 | 50.00 | 49.04 | 49.09 | -1.188% | 54,680 | +0.448% |
| 2026-05-06 | 49.71 | 49.73 | 49.36 | 49.68 | +0.873% | 37,681 | -0.745% |
| 2026-05-05 | 48.94 | 49.32 | 48.87 | 49.25 | +1.400% | 39,125 | +0.122% |
| 2026-05-04 | 48.83 | 49.12 | 48.36 | 48.57 | -0.817% | 64,245 | +1.524% |
| 2026-05-01 | 49.07 | 49.29 | 48.86 | 48.97 | +0.092% | 70,878 | +0.694% |
| 2026-04-30 | 48.11 | 48.94 | 48.06 | 48.92 | +1.800% | 69,493 | +0.787% |
| 2026-04-29 | 48.51 | 48.51 | 47.79 | 48.06 | -0.825% | 47,837 | +2.601% |
| 2026-04-28 | 48.64 | 48.92 | 48.31 | 48.46 | -0.920% | 78,368 | +1.754% |
| 2026-04-27 | 48.93 | 49.09 | 48.87 | 48.91 | -0.184% | 64,556 | +0.818% |
| 2026-04-24 | 48.91 | 49.13 | 48.61 | 49.00 | +0.616% | 38,095 | +0.633% |
| 2026-04-23 | 48.78 | 49.01 | 48.30 | 48.70 | -0.450% | 82,483 | +1.253% |
| 2026-04-22 | 49.33 | 49.33 | 48.73 | 48.92 | +0.082% | 39,857 | +0.797% |
| 2026-04-21 | 49.44 | 49.73 | 48.76 | 48.88 | -0.912% | 68,333 | +0.880% |
| 2026-04-20 | 48.86 | 49.35 | 48.86 | 49.33 | +0.612% | 42,545 | -0.041% |
| 2026-04-17 | 48.61 | 49.36 | 48.61 | 49.03 | +2.061% | 43,293 | +0.571% |
| 2026-04-16 | 48.14 | 48.25 | 47.84 | 48.04 | +0.167% | 50,846 | +2.644% |
| 2026-04-15 | 48.01 | 48.01 | 47.75 | 47.96 | +0.007% | 62,800 | +2.815% |
| 2026-04-14 | 47.78 | 48.10 | 47.67 | 47.96 | +0.664% | 53,504 | +2.822% |
| 2026-04-13 | 46.83 | 47.65 | 46.77 | 47.64 | +1.340% | 42,253 | +3.505% |
| 2026-04-10 | 47.32 | 47.32 | 46.96 | 47.01 | -0.445% | 44,640 | +4.893% |
| 2026-04-09 | 46.86 | 47.42 | 46.81 | 47.22 | +0.340% | 51,453 | +4.426% |
| 2026-04-08 | 47.12 | 47.33 | 46.88 | 47.06 | +3.157% | 36,797 | +4.781% |
| 2026-04-07 | 45.41 | 45.74 | 45.25 | 45.62 | -0.022% | 64,870 | +8.089% |
| 2026-04-06 | 45.46 | 45.63 | 45.18 | 45.63 | +0.242% | 89,003 | +8.065% |
| 2026-04-02 | 44.66 | 45.78 | 44.58 | 45.52 | +0.176% | 97,469 | +8.326% |
| 2026-04-01 | 45.36 | 45.81 | 45.36 | 45.44 | +0.843% | 81,790 | +8.517% |
| 2026-03-31 | 44.18 | 45.26 | 44.10 | 45.06 | +3.455% | 684,166 | +9.432% |
| 2026-03-30 | 44.44 | 44.44 | 43.41 | 43.55 | -1.011% | 80,606 | +13.213% |
| 2026-03-27 | 44.55 | 44.56 | 43.87 | 44.00 | -1.873% | 86,900 | +12.068% |
| 2026-03-26 | 44.90 | 45.54 | 44.77 | 44.84 | -1.364% | 61,182 | +9.969% |
| 2026-03-25 | 45.51 | 45.61 | 44.95 | 45.46 | +1.009% | 38,310 | +8.469% |
| 2026-03-24 | 44.32 | 45.24 | 44.32 | 45.01 | +0.707% | 54,093 | +9.563% |
| 2026-03-23 | 44.78 | 45.37 | 44.58 | 44.69 | +2.032% | 61,826 | +10.338% |
| 2026-03-20 | 44.50 | 44.60 | 43.60 | 43.80 | -2.057% | 94,086 | +12.580% |
| 2026-03-19 | 44.13 | 45.06 | 44.13 | 44.72 | +0.134% | 198,688 | +10.264% |
| 2026-03-18 | 44.92 | 45.12 | 44.66 | 44.66 | -1.151% | 33,753 | +10.412% |
| 2026-03-17 | 45.14 | 45.56 | 45.10 | 45.18 | +0.736% | 33,538 | +9.141% |
| 2026-03-16 | 44.95 | 45.23 | 44.82 | 44.85 | +0.730% | 43,518 | +9.944% |
| 2026-03-13 | 44.92 | 45.18 | 44.42 | 44.52 | -0.302% | 46,116 | +10.747% |
| 2026-03-12 | 45.19 | 45.26 | 44.63 | 44.66 | -2.297% | 76,185 | +10.412% |
| 2026-03-11 | 45.66 | 45.85 | 45.41 | 45.71 | -0.327% | 51,392 | +7.876% |
| 2026-03-10 | 46.00 | 46.60 | 45.71 | 45.86 | -0.521% | 37,588 | +7.523% |
| 2026-03-09 | 45.31 | 46.20 | 44.59 | 46.10 | +0.875% | 128,480 | +6.963% |
| 2026-03-06 | 45.93 | 45.93 | 45.44 | 45.70 | -2.246% | 83,661 | +7.899% |
| 2026-03-05 | 47.12 | 47.34 | 46.36 | 46.75 | -1.662% | 44,762 | +5.476% |
| 2026-03-04 | 47.55 | 47.65 | 47.13 | 47.54 | +0.568% | 256,537 | +3.723% |
| 2026-03-03 | 46.98 | 47.53 | 46.29 | 47.27 | -1.620% | 62,060 | +4.312% |
| 2026-03-02 | 47.14 | 48.13 | 47.14 | 48.05 | +0.618% | 78,639 | +2.622% |
| 2026-02-27 | 47.92 | 47.92 | 47.42 | 47.76 | -1.353% | 76,762 | +3.256% |
| 2026-02-26 | 48.06 | 48.47 | 47.85 | 48.41 | +0.665% | 61,502 | +1.859% |
| 2026-02-25 | 48.36 | 48.36 | 47.75 | 48.09 | +0.167% | 59,408 | +2.537% |
| 2026-02-24 | 47.50 | 48.08 | 47.50 | 48.01 | +1.031% | 67,340 | +2.708% |
| 2026-02-23 | 48.19 | 48.31 | 47.29 | 47.52 | -1.920% | 54,942 | +3.767% |
| 2026-02-20 | 48.01 | 48.55 | 47.98 | 48.45 | +0.498% | 43,038 | +1.775% |
| 2026-02-19 | 48.16 | 48.21 | 47.87 | 48.21 | -0.176% | 52,354 | +2.282% |
| 2026-02-18 | 48.18 | 48.72 | 48.17 | 48.30 | +0.510% | 40,511 | +2.102% |
| 2026-02-17 | 47.89 | 48.23 | 47.59 | 48.05 | +0.146% | 53,721 | +2.622% |
| 2026-02-13 | 47.58 | 48.22 | 47.58 | 47.98 | +1.117% | 32,194 | +2.772% |
| 2026-02-12 | 48.48 | 48.53 | 47.21 | 47.45 | -1.536% | 42,911 | +3.920% |
| 2026-02-11 | 48.61 | 48.68 | 47.89 | 48.19 | -0.413% | 48,550 | +2.324% |
| 2026-02-10 | 48.36 | 48.67 | 48.32 | 48.39 | -0.082% | 147,738 | +1.901% |
| 2026-02-09 | 48.32 | 48.54 | 48.06 | 48.43 | +0.248% | 50,325 | +1.817% |
| 2026-02-06 | 47.50 | 48.39 | 47.50 | 48.31 | +2.962% | 67,268 | +2.070% |
| 2026-02-05 | 47.22 | 47.62 | 46.80 | 46.92 | -1.408% | 44,179 | +5.094% |
| 2026-02-04 | 47.45 | 47.76 | 47.06 | 47.59 | +0.741% | 59,813 | +3.614% |
| 2026-02-03 | 47.41 | 47.71 | 46.73 | 47.24 | -0.085% | 52,971 | +4.382% |
| 2026-02-02 | 46.85 | 47.49 | 46.85 | 47.28 | +0.853% | 47,009 | +4.294% |
| 2026-01-30 | 47.13 | 47.47 | 46.77 | 46.88 | -1.305% | 39,013 | +5.183% |
| 2026-01-29 | 47.44 | 47.55 | 46.97 | 47.50 | +0.295% | 79,046 | +3.811% |
| 2026-01-28 | 47.73 | 47.73 | 47.31 | 47.36 | -0.316% | 131,327 | +4.117% |
| 2026-01-27 | 47.71 | 47.71 | 47.35 | 47.51 | -0.273% | 37,259 | +3.789% |
| 2026-01-26 | 47.71 | 47.96 | 47.56 | 47.64 | +0.126% | 78,385 | +3.505% |
| 2026-01-23 | 48.10 | 48.10 | 47.46 | 47.58 | -1.429% | 153,972 | +3.636% |
| 2026-01-22 | 48.36 | 48.58 | 48.21 | 48.27 | +0.688% | 53,349 | +2.155% |
| 2026-01-21 | 47.16 | 48.09 | 47.16 | 47.94 | +2.305% | 126,391 | +2.858% |
| 2026-01-20 | 46.76 | 47.24 | 46.76 | 46.86 | -1.243% | 200,856 | +5.228% |
| 2026-01-16 | 47.60 | 47.63 | 47.31 | 47.45 | -0.252% | 79,888 | +3.920% |
| 2026-01-15 | 47.23 | 47.69 | 47.23 | 47.57 | +1.170% | 60,565 | +3.658% |
| 2026-01-14 | 46.84 | 47.08 | 46.71 | 47.02 | +0.256% | 2,290,258 | +4.870% |
| 2026-01-13 | 47.02 | 47.06 | 46.80 | 46.90 | +0.021% | 115,269 | +5.139% |
| 2026-01-12 | 46.63 | 46.90 | 46.58 | 46.89 | +0.177% | 73,075 | +5.161% |
| 2026-01-09 | 46.67 | 46.95 | 46.46 | 46.81 | +0.747% | 61,944 | +5.347% |
| 2026-01-08 | 45.98 | 46.60 | 45.98 | 46.46 | +0.759% | 69,795 | +6.134% |
| 2026-01-07 | 46.44 | 46.49 | 46.05 | 46.11 | -0.790% | 80,926 | +6.940% |
| 2026-01-06 | 45.74 | 46.48 | 45.62 | 46.48 | +1.522% | 78,249 | +6.095% |
| 2026-01-05 | 45.39 | 46.01 | 45.39 | 45.78 | +1.485% | 103,359 | +7.711% |
| 2026-01-02 | 44.85 | 45.20 | 44.61 | 45.11 | +1.030% | 210,272 | +9.311% |
| 2025-12-31 | 45.13 | 45.13 | 44.63 | 44.65 | -0.888% | 46,071 | +10.437% |
| 2025-12-30 | 45.33 | 45.33 | 45.05 | 45.05 | -0.537% | 65,245 | +9.456% |
| 2025-12-29 | 45.35 | 45.54 | 45.21 | 45.29 | -0.630% | 91,762 | +8.869% |
| 2025-12-26 | 45.60 | 45.60 | 45.40 | 45.58 | -0.197% | 69,949 | +8.183% |
| 2025-12-24 | 45.63 | 45.73 | 45.46 | 45.67 | +0.330% | 56,641 | +7.970% |
| 2025-12-23 | 45.65 | 45.68 | 45.44 | 45.52 | -0.698% | 55,515 | +8.326% |
| 2025-12-22 | 45.51 | 46.02 | 45.51 | 45.84 | +1.147% | 102,443 | +7.570% |
| 2025-12-19 | 45.03 | 45.41 | 45.03 | 45.32 | +0.555% | 89,391 | +8.804% |
| 2025-12-18 | 45.27 | 45.50 | 45.02 | 45.07 | -0.683% | 135,115 | +9.408% |
| 2025-12-17 | 45.78 | 46.15 | 45.33 | 45.38 | -0.591% | 67,293 | +8.660% |
| 2025-12-16 | 45.81 | 45.91 | 45.44 | 45.65 | -0.480% | 89,413 | +8.018% |
| 2025-12-15 | 46.34 | 46.35 | 45.76 | 45.87 | -0.304% | 111,932 | +7.499% |
| 2025-12-12 | 46.63 | 46.63 | 45.91 | 46.01 | -1.160% | 58,868 | +7.172% |
| 2025-12-11 | 45.89 | 46.62 | 45.89 | 46.55 | +1.152% | 43,752 | +5.929% |
| 2025-12-10 | 45.20 | 46.24 | 45.20 | 46.02 | +1.837% | 66,679 | +7.149% |
| 2025-12-09 | 45.01 | 45.46 | 45.01 | 45.19 | +0.155% | 80,805 | +9.117% |
| 2025-12-08 | 45.48 | 45.48 | 45.07 | 45.12 | -0.419% | 89,460 | +9.286% |
| 2025-12-05 | 45.37 | 45.53 | 45.23 | 45.31 | +0.088% | 83,737 | +8.828% |
| 2025-12-04 | 45.16 | 45.45 | 45.00 | 45.27 | +0.221% | 87,068 | +8.924% |
| 2025-12-03 | 44.83 | 45.20 | 44.83 | 45.17 | +1.097% | 94,633 | +9.165% |
| 2025-12-02 | 45.04 | 45.04 | 44.68 | 44.68 | -0.379% | 51,446 | +10.363% |
| 2025-12-01 | 44.73 | 45.16 | 44.73 | 44.85 | -0.752% | 82,369 | +9.944% |
| 2025-11-28 | 45.15 | 45.24 | 45.02 | 45.19 | +0.277% | 60,073 | +9.117% |
| 2025-11-26 | 44.84 | 45.35 | 44.73 | 45.06 | +0.547% | 116,416 | +9.420% |
| 2025-11-25 | 44.05 | 44.90 | 44.05 | 44.82 | +2.119% | 100,391 | +10.018% |
| 2025-11-24 | 43.54 | 43.97 | 43.46 | 43.89 | +1.152% | 113,066 | +12.349% |
| 2025-11-21 | 42.38 | 43.59 | 42.32 | 43.39 | +2.966% | 88,667 | +13.644% |
| 2025-11-20 | 43.47 | 43.66 | 42.11 | 42.14 | -1.473% | 91,755 | +17.015% |
| 2025-11-19 | 42.70 | 43.06 | 42.58 | 42.77 | +0.211% | 143,923 | +15.291% |
| 2025-11-18 | 42.31 | 42.93 | 42.23 | 42.68 | +0.364% | 149,684 | +15.534% |
| 2025-11-17 | 43.20 | 43.31 | 42.37 | 42.52 | -1.858% | 116,072 | +15.955% |
| 2025-11-14 | 42.77 | 43.57 | 42.75 | 43.33 | -0.138% | 110,756 | +13.801% |
| 2025-11-13 | 44.20 | 44.35 | 43.26 | 43.39 | -2.209% | 65,138 | +13.644% |
| 2025-11-12 | 44.48 | 44.77 | 44.36 | 44.37 | -0.202% | 105,512 | +11.134% |
| 2025-11-11 | 44.35 | 44.55 | 44.18 | 44.46 | +0.282% | 65,513 | +10.909% |
| 2025-11-10 | 44.54 | 44.55 | 44.09 | 44.34 | +0.751% | 133,329 | +11.221% |
| 2025-11-07 | 43.40 | 44.00 | 43.28 | 44.00 | +0.858% | 59,172 | +12.057% |
| 2025-11-06 | 44.20 | 44.25 | 43.56 | 43.63 | -1.111% | 65,976 | +13.019% |
| 2025-11-05 | 43.73 | 44.38 | 43.70 | 44.12 | +0.996% | 68,081 | +11.763% |
| 2025-11-04 | 43.67 | 44.01 | 43.65 | 43.69 | -1.388% | 76,036 | +12.876% |
| 2025-11-03 | 44.37 | 44.61 | 43.74 | 44.30 | -0.135% | 64,061 | +11.309% |
| 2025-10-31 | 44.26 | 44.47 | 44.05 | 44.36 | +0.120% | 55,944 | +11.159% |
| 2025-10-30 | 44.44 | 44.91 | 44.29 | 44.31 | -0.924% | 68,805 | +11.292% |
| 2025-10-29 | 44.99 | 45.41 | 44.55 | 44.72 | -1.075% | 48,094 | +10.264% |
| 2025-10-28 | 45.53 | 45.53 | 45.15 | 45.21 | -0.755% | 49,610 | +9.078% |
| 2025-10-27 | 45.76 | 45.76 | 45.36 | 45.55 | +0.508% | 60,756 | +8.255% |
| 2025-10-24 | 45.47 | 45.55 | 45.30 | 45.32 | +1.161% | 66,942 | +8.804% |
| 2025-10-23 | 44.29 | 44.87 | 44.24 | 44.80 | +1.426% | 46,846 | +10.067% |
| 2025-10-22 | 44.55 | 44.67 | 43.89 | 44.17 | -0.964% | 75,657 | +11.637% |
| 2025-10-21 | 44.34 | 44.75 | 44.26 | 44.60 | +0.315% | 65,802 | +10.561% |
| 2025-10-20 | 44.27 | 44.53 | 44.15 | 44.46 | +1.484% | 101,915 | +10.909% |
| 2025-10-17 | 43.83 | 44.03 | 43.57 | 43.81 | -0.205% | 38,382 | +12.554% |
| 2025-10-16 | 44.79 | 44.79 | 43.72 | 43.90 | -1.680% | 37,446 | +12.323% |
| 2025-10-15 | 44.83 | 45.01 | 44.30 | 44.65 | +0.701% | 60,616 | +10.437% |
| 2025-10-14 | 43.27 | 44.57 | 43.27 | 44.34 | +1.207% | 48,675 | +11.211% |
| 2025-10-13 | 43.65 | 43.91 | 43.46 | 43.81 | +1.931% | 74,275 | +12.554% |
| 2025-10-10 | 44.34 | 44.45 | 42.96 | 42.98 | -2.826% | 88,453 | +14.728% |
| 2025-10-09 | 44.61 | 44.69 | 44.16 | 44.23 | -0.874% | 88,926 | +11.485% |
| 2025-10-08 | 44.40 | 44.69 | 44.15 | 44.62 | +0.905% | 60,662 | +10.511% |
| 2025-10-07 | 44.78 | 44.78 | 44.05 | 44.22 | -0.896% | 54,572 | +11.511% |
| 2025-10-06 | 44.95 | 44.95 | 44.53 | 44.62 | -0.067% | 88,087 | +10.511% |
| 2025-10-03 | 44.68 | 44.96 | 44.57 | 44.65 | +0.360% | 73,182 | +10.437% |
| 2025-10-02 | 44.42 | 44.49 | 44.09 | 44.49 | +0.406% | 79,672 | +10.834% |
| 2025-10-01 | 43.95 | 44.39 | 43.95 | 44.31 | +0.476% | 540,582 | +11.284% |
| 2025-09-30 | 43.86 | 44.12 | 43.65 | 44.10 | +0.373% | 187,071 | +11.814% |
| 2025-09-29 | 44.27 | 44.27 | 43.85 | 43.94 | -0.259% | 67,361 | +12.231% |
| 2025-09-26 | 43.52 | 44.07 | 43.52 | 44.05 | +1.451% | 69,690 | +11.941% |
| 2025-09-25 | 43.34 | 43.50 | 43.25 | 43.42 | -0.822% | 61,111 | +13.565% |
| 2025-09-24 | 44.26 | 44.29 | 43.77 | 43.78 | -0.816% | 51,111 | +12.631% |
| 2025-09-23 | 44.42 | 44.76 | 44.11 | 44.14 | -0.496% | 81,868 | +11.713% |
| 2025-09-22 | 44.08 | 44.37 | 43.97 | 44.36 | +0.430% | 74,900 | +11.159% |
| 2025-09-19 | 44.59 | 44.60 | 44.12 | 44.17 | -0.786% | 69,398 | +11.637% |
| 2025-09-18 | 44.02 | 44.60 | 43.98 | 44.52 | +1.783% | 96,033 | +10.759% |
| 2025-09-17 | 43.91 | 44.39 | 43.41 | 43.74 | 0.000% | 110,112 | +12.734% |
| 2025-09-16 | 43.77 | 43.78 | 43.41 | 43.74 | -0.107% | 81,625 | +12.734% |
| 2025-09-15 | 43.88 | 44.04 | 43.72 | 43.79 | +0.085% | 132,121 | +12.613% |
| 2025-09-12 | 44.25 | 44.25 | 43.73 | 43.75 | -1.175% | 97,405 | +12.709% |
| 2025-09-11 | 43.54 | 44.30 | 43.50 | 44.27 | +1.794% | 99,946 | +11.385% |
| 2025-09-10 | 43.72 | 43.86 | 43.32 | 43.49 | -0.184% | 106,023 | +13.382% |
| 2025-09-09 | 43.94 | 43.94 | 43.43 | 43.57 | -1.067% | 139,810 | +13.174% |
| 2025-09-08 | 44.05 | 44.05 | 43.67 | 44.04 | +0.205% | 99,970 | +11.966% |
| 2025-09-05 | 43.95 | 44.14 | 43.52 | 43.95 | +0.664% | 128,456 | +12.196% |
| 2025-09-04 | 43.17 | 43.66 | 43.05 | 43.66 | +1.476% | 119,156 | +12.941% |
| 2025-09-03 | 43.01 | 43.27 | 42.81 | 43.02 | +0.035% | 125,458 | +14.608% |
| 2025-09-02 | 42.63 | 43.05 | 42.63 | 43.01 | -0.278% | 120,472 | +14.648% |
| 2025-08-29 | 43.37 | 43.47 | 43.03 | 43.13 | -0.569% | 82,295 | +14.329% |
| 2025-08-28 | 43.50 | 43.50 | 43.19 | 43.38 | +0.016% | 221,888 | +13.678% |
| 2025-08-27 | 43.09 | 43.43 | 43.09 | 43.37 | +0.650% | 86,250 | +13.696% |
| 2025-08-26 | 42.98 | 43.23 | 42.98 | 43.09 | +0.396% | 99,813 | +14.435% |
| 2025-08-25 | 43.24 | 43.24 | 42.91 | 42.92 | -0.946% | 109,833 | +14.888% |
| 2025-08-22 | 42.10 | 43.46 | 42.10 | 43.33 | +3.265% | 82,853 | +13.801% |
| 2025-08-21 | 41.73 | 42.04 | 41.70 | 41.96 | +0.024% | 101,252 | +17.517% |
| 2025-08-20 | 42.04 | 42.09 | 41.73 | 41.95 | -0.451% | 85,463 | +17.545% |
| 2025-08-19 | 42.16 | 42.53 | 42.03 | 42.14 | -0.119% | 128,966 | +17.015% |
| 2025-08-18 | 41.97 | 42.22 | 41.97 | 42.19 | +0.428% | 74,222 | +16.876% |
| 2025-08-15 | 42.20 | 42.20 | 41.89 | 42.01 | -0.308% | 48,613 | +17.377% |
| 2025-08-14 | 42.12 | 42.18 | 41.88 | 42.14 | -1.311% | 48,069 | +17.015% |
| 2025-08-13 | 42.08 | 42.72 | 42.08 | 42.70 | +2.080% | 57,535 | +15.480% |
| 2025-08-12 | 41.04 | 41.83 | 40.94 | 41.83 | +2.776% | 137,922 | +17.882% |
| 2025-08-11 | 40.98 | 41.00 | 40.65 | 40.70 | -0.379% | 53,644 | +21.155% |
| 2025-08-08 | 41.02 | 41.12 | 40.81 | 40.85 | -0.024% | 74,517 | +20.695% |
| 2025-08-07 | 41.16 | 41.27 | 40.67 | 40.87 | -0.281% | 67,053 | +20.666% |
| 2025-08-06 | 41.23 | 41.23 | 40.90 | 40.98 | -0.243% | 301,811 | +20.327% |
| 2025-08-05 | 41.26 | 41.26 | 40.73 | 41.08 | -0.194% | 289,322 | +20.034% |
| 2025-08-04 | 40.74 | 41.16 | 40.70 | 41.16 | +1.806% | 58,083 | +19.801% |
| 2025-08-01 | 40.46 | 40.66 | 40.07 | 40.43 | -1.654% | 46,829 | +21.964% |
| 2025-07-31 | 41.61 | 41.68 | 41.07 | 41.11 | -1.627% | 41,003 | +19.946% |
| 2025-07-30 | 42.10 | 42.23 | 41.55 | 41.79 | -0.370% | 82,448 | +17.995% |
| 2025-07-29 | 42.39 | 42.39 | 41.83 | 41.95 | -0.439% | 45,816 | +17.559% |
| 2025-07-28 | 42.47 | 42.47 | 42.07 | 42.13 | -0.355% | 97,735 | +17.042% |
| 2025-07-25 | 42.14 | 42.30 | 41.91 | 42.28 | +0.739% | 50,785 | +16.627% |
| 2025-07-24 | 42.26 | 42.26 | 41.94 | 41.97 | -0.944% | 53,545 | +17.489% |
| 2025-07-23 | 42.12 | 42.38 | 42.10 | 42.37 | +1.218% | 63,815 | +16.380% |
| 2025-07-22 | 41.42 | 41.97 | 41.40 | 41.86 | +1.160% | 47,723 | +17.797% |
| 2025-07-21 | 41.74 | 41.82 | 41.37 | 41.38 | -0.409% | 104,613 | +19.164% |
| 2025-07-18 | 41.93 | 41.93 | 41.45 | 41.55 | -0.551% | 41,929 | +18.676% |
| 2025-07-17 | 41.43 | 41.87 | 41.38 | 41.78 | +0.967% | 41,901 | +18.023% |
| 2025-07-16 | 41.28 | 41.44 | 40.96 | 41.38 | +0.657% | 58,259 | +19.164% |
| 2025-07-15 | 41.98 | 41.98 | 41.11 | 41.11 | -1.909% | 46,412 | +19.946% |
| 2025-07-14 | 41.63 | 41.91 | 41.63 | 41.91 | +0.388% | 48,724 | +17.657% |
| 2025-07-11 | 41.88 | 41.94 | 41.70 | 41.75 | -1.094% | 89,748 | +18.113% |
| 2025-07-10 | 41.90 | 42.38 | 41.87 | 42.21 | +0.548% | 34,691 | +16.821% |
| 2025-07-09 | 41.98 | 41.99 | 41.64 | 41.98 | +0.575% | 39,809 | +17.461% |
| 2025-07-08 | 41.65 | 41.95 | 41.59 | 41.74 | +0.506% | 51,675 | +18.136% |
| 2025-07-07 | 41.77 | 42.10 | 41.36 | 41.53 | -1.248% | 69,567 | +18.733% |
| 2025-07-03 | 41.87 | 42.13 | 41.87 | 42.05 | +0.779% | 25,104 | +17.251% |
| 2025-07-02 | 41.39 | 41.73 | 41.22 | 41.73 | +1.017% | 50,015 | +18.164% |
| 2025-07-01 | 40.57 | 41.71 | 40.57 | 41.31 | +1.399% | 110,325 | +19.366% |
| 2025-06-30 | 40.91 | 40.92 | 40.68 | 40.74 | -0.159% | 67,844 | +21.036% |
| 2025-06-27 | 40.73 | 41.05 | 40.53 | 40.80 | +0.344% | 130,378 | +20.843% |
| 2025-06-26 | 40.24 | 40.68 | 40.20 | 40.66 | +1.510% | 81,252 | +21.259% |
| 2025-06-25 | 40.48 | 40.48 | 40.06 | 40.06 | -0.891% | 103,652 | +23.090% |
| 2025-06-24 | 40.29 | 40.53 | 40.15 | 40.42 | +0.974% | 267,718 | +21.994% |
| 2025-06-23 | 39.59 | 40.03 | 39.24 | 40.03 | +0.755% | 87,275 | +23.183% |
| 2025-06-20 | 40.02 | 40.03 | 39.62 | 39.73 | -0.113% | 66,022 | +24.113% |
| 2025-06-18 | 39.64 | 40.10 | 39.64 | 39.77 | +0.417% | 113,960 | +23.972% |
| 2025-06-17 | 39.68 | 39.96 | 39.61 | 39.61 | -1.148% | 69,839 | +24.489% |
| 2025-06-16 | 40.04 | 40.30 | 39.93 | 40.07 | +1.136% | 111,181 | +23.060% |
| 2025-06-13 | 39.80 | 40.11 | 39.52 | 39.62 | -1.639% | 55,696 | +24.457% |
| 2025-06-12 | 40.18 | 40.31 | 40.03 | 40.28 | -0.420% | 73,151 | +22.418% |
| 2025-06-11 | 40.82 | 40.88 | 40.37 | 40.45 | -0.590% | 57,001 | +21.904% |
| 2025-06-10 | 40.68 | 40.83 | 40.55 | 40.69 | +0.420% | 54,284 | +21.185% |
| 2025-06-09 | 40.59 | 40.74 | 40.38 | 40.52 | +0.496% | 68,786 | +21.693% |
| 2025-06-06 | 40.24 | 40.38 | 40.22 | 40.32 | +1.262% | 37,702 | +22.297% |
| 2025-06-05 | 39.91 | 40.09 | 39.63 | 39.82 | -0.132% | 31,556 | +23.840% |
| 2025-06-04 | 40.08 | 40.13 | 39.87 | 39.87 | -0.250% | 43,252 | +23.677% |
| 2025-06-03 | 39.49 | 40.07 | 39.43 | 39.97 | +1.498% | 49,056 | +23.368% |
| 2025-06-02 | 39.45 | 39.45 | 38.91 | 39.38 | -0.190% | 48,738 | +25.216% |
| 2025-05-30 | 39.30 | 39.59 | 39.14 | 39.45 | -0.215% | 65,306 | +24.978% |
| 2025-05-29 | 39.78 | 39.78 | 39.32 | 39.54 | +0.254% | 49,762 | +24.709% |
| 2025-05-28 | 39.92 | 39.94 | 39.44 | 39.44 | -1.128% | 42,315 | +25.025% |
| 2025-05-27 | 39.59 | 39.90 | 39.31 | 39.89 | +2.177% | 46,804 | +23.615% |
| 2025-05-23 | 38.48 | 39.12 | 38.48 | 39.04 | -0.306% | 193,473 | +26.306% |
| 2025-05-22 | 39.04 | 39.34 | 38.89 | 39.16 | -0.038% | 35,702 | +25.919% |
| 2025-05-21 | 39.99 | 39.99 | 39.15 | 39.17 | -2.936% | 93,986 | +25.871% |
| 2025-05-20 | 40.35 | 40.50 | 40.25 | 40.36 | -0.099% | 39,354 | +22.175% |
| 2025-05-19 | 40.03 | 40.42 | 40.03 | 40.40 | -0.419% | 71,516 | +22.054% |
| 2025-05-16 | 40.26 | 40.60 | 40.15 | 40.57 | +0.870% | 63,793 | +21.543% |
| 2025-05-15 | 39.97 | 40.22 | 39.75 | 40.22 | +0.224% | 259,604 | +22.601% |
| 2025-05-14 | 40.38 | 40.38 | 40.12 | 40.13 | -0.619% | 35,587 | +22.876% |
| 2025-05-13 | 40.31 | 40.56 | 40.31 | 40.38 | +0.573% | 56,690 | +22.115% |
| 2025-05-12 | 40.33 | 40.53 | 39.84 | 40.15 | +3.426% | 360,859 | +22.814% |
| 2025-05-09 | 38.96 | 38.98 | 38.65 | 38.82 | -0.206% | 63,786 | +27.022% |
| 2025-05-08 | 38.79 | 39.23 | 38.51 | 38.90 | +1.699% | 149,119 | +26.761% |
| 2025-05-07 | 38.25 | 38.47 | 38.10 | 38.25 | +0.315% | 70,382 | +28.915% |
| 2025-05-06 | 37.98 | 38.41 | 37.95 | 38.13 | -0.651% | 232,519 | +29.321% |
| 2025-05-05 | 38.26 | 38.64 | 38.26 | 38.38 | -0.402% | 83,392 | +28.478% |
| 2025-05-02 | 38.14 | 38.62 | 38.13 | 38.53 | +2.541% | 52,543 | +27.962% |
| 2025-05-01 | 37.54 | 37.97 | 37.25 | 37.58 | +0.535% | 258,591 | +31.213% |
| 2025-04-30 | 36.89 | 37.43 | 36.62 | 37.38 | -0.373% | 90,104 | +31.915% |
| 2025-04-29 | 37.16 | 37.65 | 37.06 | 37.52 | +0.698% | 104,281 | +31.423% |
| 2025-04-28 | 37.20 | 37.49 | 36.88 | 37.26 | +0.404% | 69,051 | +32.340% |
| 2025-04-25 | 36.94 | 37.17 | 36.79 | 37.11 | -0.135% | 70,878 | +32.875% |
| 2025-04-24 | 36.45 | 37.17 | 36.45 | 37.16 | +2.172% | 80,088 | +32.696% |
| 2025-04-23 | 36.93 | 37.53 | 36.25 | 36.37 | +1.337% | 88,661 | +35.579% |
| 2025-04-22 | 35.50 | 35.97 | 35.37 | 35.89 | +2.543% | 130,071 | +37.392% |
| 2025-04-21 | 35.47 | 35.58 | 34.63 | 35.00 | -2.153% | 108,022 | +40.886% |
| 2025-04-17 | 35.54 | 35.99 | 35.50 | 35.77 | +0.817% | 71,644 | +37.853% |
| 2025-04-16 | 35.65 | 35.90 | 35.09 | 35.48 | -1.060% | 87,071 | +38.980% |
| 2025-04-15 | 35.80 | 36.29 | 35.77 | 35.86 | -0.195% | 72,698 | +37.507% |
| 2025-04-14 | 36.11 | 36.11 | 35.38 | 35.93 | 0.000% | 105,168 | +37.239% |