URAN
Themes Uranium & Nuclear ETF
stockBATSETF
At CloseOct 2, 2026 1:54:59 PM EDT
34.55USD+0.905%(+0.31)4,422
32.91Bid36.08Ask3.17SpreadURAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.31 | 34.95 | 34.31 | 34.42 | +0.389% | 2,179 | 0.000% |
| 2026-10-01 | 34.45 | 34.47 | 34.11 | 34.29 | -1.617% | 4,825 | +0.389% |
| 2026-09-30 | 35.21 | 35.21 | 34.80 | 34.85 | -0.936% | 6,413 | -1.234% |
| 2026-09-29 | 35.15 | 35.25 | 35.02 | 35.18 | -0.087% | 2,108 | -2.158% |
| 2026-09-28 | 35.14 | 35.45 | 35.14 | 35.21 | -2.048% | 5,398 | -2.244% |
| 2026-09-25 | 36.46 | 36.46 | 35.95 | 35.95 | +0.054% | 1,735 | -4.246% |
| 2026-09-24 | 35.95 | 36.28 | 35.77 | 35.93 | -2.174% | 3,339 | -4.194% |
| 2026-09-23 | 37.60 | 37.60 | 36.73 | 36.73 | -2.450% | 1,728 | -6.277% |
| 2026-09-22 | 37.25 | 37.71 | 37.24 | 37.65 | +1.545% | 3,907 | -8.574% |
| 2026-09-21 | 36.20 | 37.21 | 36.20 | 37.08 | +2.715% | 3,122 | -7.161% |
| 2026-09-18 | 36.76 | 36.76 | 35.93 | 36.09 | -1.813% | 2,626 | -4.641% |
| 2026-09-17 | 37.06 | 37.09 | 36.74 | 36.76 | +2.578% | 2,261 | -6.369% |
| 2026-09-16 | 36.22 | 36.26 | 35.84 | 35.84 | -0.645% | 3,307 | -3.955% |
| 2026-09-15 | 36.15 | 36.32 | 35.84 | 36.07 | -1.312% | 3,380 | -4.574% |
| 2026-09-14 | 36.58 | 36.86 | 36.50 | 36.55 | -3.000% | 3,062 | -5.827% |
| 2026-09-11 | 38.54 | 38.54 | 37.59 | 37.68 | -3.636% | 5,094 | -8.652% |
| 2026-09-10 | 39.54 | 39.69 | 39.10 | 39.10 | -3.113% | 1,809 | -11.973% |
| 2026-09-09 | 40.69 | 40.69 | 40.28 | 40.36 | -1.132% | 1,626 | -14.714% |
| 2026-09-08 | 40.32 | 41.20 | 40.32 | 40.82 | +1.737% | 14,398 | -15.679% |
| 2026-09-04 | 40.20 | 40.20 | 39.97 | 40.12 | +1.026% | 2,269 | -14.214% |
| 2026-09-03 | 39.40 | 40.09 | 39.40 | 39.72 | +2.518% | 12,345 | -13.333% |
| 2026-09-02 | 39.04 | 39.04 | 38.23 | 38.74 | -0.335% | 3,170 | -11.151% |
| 2026-09-01 | 38.57 | 39.17 | 38.46 | 38.87 | -1.585% | 2,070 | -11.449% |
| 2026-08-31 | 39.76 | 39.76 | 39.27 | 39.50 | -0.395% | 3,943 | -12.852% |
| 2026-08-28 | 42.08 | 42.08 | 39.33 | 39.65 | -4.921% | 26,207 | -13.196% |
| 2026-08-27 | 41.21 | 41.70 | 41.20 | 41.70 | -0.096% | 3,591 | -17.468% |
| 2026-08-26 | 41.86 | 41.86 | 41.66 | 41.74 | +0.407% | 1,081 | -17.547% |
| 2026-08-25 | 41.00 | 41.82 | 40.82 | 41.58 | +3.421% | 15,701 | -17.211% |
| 2026-08-24 | 39.78 | 40.42 | 39.78 | 40.20 | +0.532% | 6,731 | -14.379% |
| 2026-08-21 | 39.08 | 40.01 | 39.08 | 39.99 | +3.784% | 3,276 | -13.924% |
| 2026-08-20 | 38.84 | 38.84 | 38.20 | 38.53 | -1.527% | 3,363 | -10.667% |
| 2026-08-19 | 38.24 | 39.13 | 38.24 | 39.13 | +1.603% | 2,904 | -12.031% |
| 2026-08-18 | 39.20 | 39.20 | 38.51 | 38.51 | -2.271% | 1,887 | -10.621% |
| 2026-08-17 | 40.11 | 40.11 | 39.25 | 39.41 | +0.646% | 12,262 | -12.651% |
| 2026-08-14 | 39.75 | 39.82 | 38.94 | 39.15 | -0.212% | 4,028 | -12.086% |
| 2026-08-13 | 39.00 | 39.38 | 38.75 | 39.23 | -0.152% | 7,126 | -12.272% |
| 2026-08-12 | 40.67 | 40.67 | 39.11 | 39.29 | -0.745% | 4,551 | -12.406% |
| 2026-08-11 | 39.16 | 39.70 | 39.16 | 39.59 | +1.621% | 2,876 | -13.059% |
| 2026-08-10 | 38.99 | 39.13 | 38.67 | 38.96 | +0.124% | 3,115 | -11.649% |
| 2026-08-07 | 37.77 | 38.95 | 37.77 | 38.91 | +2.883% | 4,569 | -11.539% |
| 2026-08-06 | 37.61 | 37.98 | 37.56 | 37.82 | -0.655% | 3,018 | -8.989% |
| 2026-08-05 | 38.14 | 38.26 | 37.88 | 38.07 | +0.579% | 2,322 | -9.586% |
| 2026-08-04 | 37.31 | 38.13 | 37.31 | 37.85 | +1.435% | 6,562 | -9.062% |
| 2026-08-03 | 37.27 | 37.43 | 37.13 | 37.31 | +2.575% | 2,721 | -7.758% |
| 2026-07-31 | 36.98 | 36.98 | 36.14 | 36.38 | -0.983% | 5,349 | -5.383% |
| 2026-07-30 | 36.38 | 36.74 | 36.00 | 36.74 | +3.652% | 3,462 | -6.313% |
| 2026-07-29 | 35.75 | 36.00 | 35.45 | 35.45 | -2.623% | 7,311 | -2.892% |
| 2026-07-28 | 37.20 | 37.20 | 35.89 | 36.40 | -1.662% | 2,765 | -5.439% |
| 2026-07-27 | 36.79 | 37.61 | 36.70 | 37.02 | -0.183% | 3,853 | -7.011% |
| 2026-07-24 | 37.34 | 37.38 | 36.96 | 37.08 | -2.608% | 3,554 | -7.181% |
| 2026-07-23 | 37.82 | 38.09 | 37.81 | 38.08 | +0.372% | 1,743 | -9.602% |
| 2026-07-22 | 36.96 | 38.24 | 36.96 | 37.94 | +2.333% | 4,109 | -9.266% |
| 2026-07-21 | 35.90 | 37.07 | 35.90 | 37.07 | +2.761% | 3,231 | -7.149% |
| 2026-07-20 | 36.34 | 36.34 | 35.92 | 36.07 | +0.233% | 2,865 | -4.585% |
| 2026-07-17 | 35.53 | 36.35 | 35.53 | 35.99 | -0.470% | 4,588 | -4.362% |
| 2026-07-16 | 36.97 | 36.97 | 36.05 | 36.16 | -3.509% | 2,837 | -4.812% |
| 2026-07-15 | 37.66 | 37.89 | 37.17 | 37.48 | +0.067% | 2,344 | -8.152% |
| 2026-07-14 | 37.46 | 37.90 | 37.21 | 37.45 | +0.201% | 9,398 | -8.091% |
| 2026-07-13 | 38.25 | 38.25 | 37.25 | 37.38 | -3.224% | 91,152 | -7.906% |
| 2026-07-10 | 38.23 | 38.62 | 38.22 | 38.62 | +1.787% | 5,153 | -10.875% |
| 2026-07-09 | 38.00 | 38.24 | 37.77 | 37.94 | +1.571% | 5,141 | -9.282% |
| 2026-07-08 | 37.14 | 37.42 | 36.97 | 37.35 | -0.321% | 9,178 | -7.857% |
| 2026-07-07 | 38.89 | 38.89 | 37.14 | 37.48 | -3.341% | 97,812 | -8.152% |
| 2026-07-06 | 38.57 | 39.28 | 38.57 | 38.77 | +1.468% | 5,206 | -11.221% |
| 2026-07-02 | 38.94 | 39.37 | 38.06 | 38.21 | +0.195% | 2,478 | -9.917% |
| 2026-07-01 | 38.78 | 38.92 | 38.13 | 38.13 | -0.157% | 5,345 | -9.741% |
| 2026-06-30 | 38.16 | 38.55 | 38.01 | 38.19 | -1.312% | 4,653 | -9.883% |
| 2026-06-29 | 39.00 | 39.54 | 38.18 | 38.70 | +0.299% | 7,832 | -11.065% |
| 2026-06-26 | 38.64 | 38.92 | 38.49 | 38.59 | -0.690% | 7,488 | -10.799% |
| 2026-06-25 | 39.07 | 39.78 | 38.81 | 38.85 | -0.295% | 3,755 | -11.414% |
| 2026-06-24 | 39.67 | 39.84 | 38.97 | 38.97 | -2.829% | 6,629 | -11.676% |
| 2026-06-23 | 39.94 | 40.81 | 39.94 | 40.10 | -1.318% | 4,440 | -14.174% |
| 2026-06-22 | 41.24 | 41.24 | 40.51 | 40.64 | -2.230% | 5,476 | -15.305% |
| 2026-06-18 | 41.02 | 41.67 | 41.02 | 41.57 | +2.145% | 5,858 | -17.194% |
| 2026-06-17 | 41.69 | 41.69 | 40.62 | 40.69 | -0.531% | 4,042 | -15.418% |
| 2026-06-16 | 41.78 | 41.78 | 40.81 | 40.91 | -0.774% | 4,516 | -15.867% |
| 2026-06-15 | 40.80 | 41.54 | 40.34 | 41.23 | +4.276% | 6,501 | -16.519% |
| 2026-06-12 | 39.63 | 39.75 | 39.04 | 39.54 | +1.658% | 9,514 | -12.949% |
| 2026-06-11 | 38.00 | 39.05 | 37.76 | 38.90 | +3.071% | 10,662 | -11.505% |
| 2026-06-10 | 38.49 | 38.89 | 37.74 | 37.74 | -2.892% | 13,301 | -8.788% |
| 2026-06-09 | 39.59 | 40.26 | 38.12 | 38.86 | -3.441% | 14,197 | -11.426% |
| 2026-06-08 | 41.00 | 41.00 | 40.21 | 40.24 | +0.663% | 11,965 | -14.474% |
| 2026-06-05 | 42.53 | 42.53 | 39.95 | 39.98 | -7.429% | 13,701 | -13.907% |
| 2026-06-04 | 43.00 | 43.38 | 42.51 | 43.19 | -1.125% | 5,286 | -20.303% |
| 2026-06-03 | 44.62 | 44.62 | 43.07 | 43.68 | -3.958% | 13,108 | -21.200% |
| 2026-06-02 | 43.55 | 45.57 | 43.55 | 45.48 | +4.552% | 8,540 | -24.318% |
| 2026-06-01 | 43.31 | 43.96 | 42.83 | 43.50 | -0.069% | 9,682 | -20.874% |
| 2026-05-29 | 42.90 | 43.83 | 42.90 | 43.53 | +0.427% | 12,137 | -20.928% |
| 2026-05-28 | 43.03 | 43.61 | 42.50 | 43.34 | +0.162% | 8,092 | -20.591% |
| 2026-05-27 | 44.15 | 44.15 | 43.00 | 43.27 | -0.939% | 9,217 | -20.462% |
| 2026-05-26 | 43.91 | 43.91 | 43.33 | 43.69 | +3.119% | 11,668 | -21.209% |
| 2026-05-22 | 41.96 | 42.99 | 41.96 | 42.36 | +1.196% | 6,694 | -18.751% |
| 2026-05-21 | 41.06 | 42.25 | 41.06 | 41.86 | +0.948% | 5,481 | -17.779% |
| 2026-05-20 | 41.58 | 41.58 | 41.02 | 41.47 | +1.480% | 5,143 | -17.000% |
| 2026-05-19 | 41.94 | 41.94 | 40.42 | 40.87 | -2.702% | 7,875 | -15.771% |
| 2026-05-18 | 42.49 | 42.49 | 41.80 | 42.00 | -2.778% | 10,378 | -18.048% |
| 2026-05-15 | 45.14 | 45.14 | 43.10 | 43.20 | -3.085% | 7,996 | -20.324% |
| 2026-05-14 | 45.26 | 45.26 | 43.83 | 44.58 | -1.535% | 9,351 | -22.782% |
| 2026-05-13 | 45.97 | 46.25 | 45.13 | 45.27 | -2.437% | 34,330 | -23.967% |
| 2026-05-12 | 46.48 | 46.48 | 45.30 | 46.40 | -3.422% | 14,478 | -25.820% |
| 2026-05-11 | 47.00 | 48.37 | 46.97 | 48.05 | +4.401% | 28,805 | -28.359% |
| 2026-05-08 | 46.50 | 47.07 | 45.81 | 46.02 | -2.439% | 11,894 | -25.206% |
| 2026-05-07 | 48.74 | 48.74 | 47.02 | 47.17 | -1.831% | 6,691 | -27.030% |
| 2026-05-06 | 46.40 | 48.45 | 46.40 | 48.05 | +4.525% | 8,470 | -28.366% |
| 2026-05-05 | 47.24 | 47.24 | 45.97 | 45.97 | -1.033% | 6,471 | -25.125% |
| 2026-05-04 | 46.18 | 47.16 | 46.18 | 46.45 | +0.077% | 6,701 | -25.899% |
| 2026-05-01 | 47.48 | 47.48 | 46.00 | 46.41 | -1.558% | 7,787 | -25.842% |
| 2026-04-30 | 45.11 | 47.15 | 45.11 | 47.15 | +4.169% | 4,684 | -26.997% |
| 2026-04-29 | 46.84 | 46.84 | 45.02 | 45.26 | -2.935% | 7,178 | -23.953% |
| 2026-04-28 | 47.62 | 47.62 | 46.16 | 46.63 | -2.252% | 3,537 | -26.185% |
| 2026-04-27 | 47.81 | 47.85 | 47.04 | 47.70 | +1.059% | 6,268 | -27.847% |
| 2026-04-24 | 47.99 | 47.99 | 47.08 | 47.20 | -1.470% | 5,414 | -27.083% |
| 2026-04-23 | 49.37 | 49.47 | 47.31 | 47.91 | -0.667% | 6,502 | -28.155% |
| 2026-04-22 | 47.33 | 48.30 | 46.92 | 48.23 | +3.743% | 5,583 | -28.634% |
| 2026-04-21 | 48.49 | 48.49 | 46.21 | 46.49 | -2.680% | 9,012 | -25.963% |
| 2026-04-20 | 47.75 | 48.01 | 47.12 | 47.77 | +0.052% | 5,404 | -27.946% |
| 2026-04-17 | 48.00 | 48.55 | 47.24 | 47.75 | +0.470% | 7,236 | -27.909% |
| 2026-04-16 | 47.98 | 47.98 | 46.88 | 47.52 | +0.751% | 24,010 | -27.570% |
| 2026-04-15 | 46.42 | 47.78 | 46.30 | 47.17 | +2.919% | 8,049 | -27.026% |
| 2026-04-14 | 45.50 | 46.10 | 45.30 | 45.83 | +2.252% | 6,309 | -24.896% |
| 2026-04-13 | 43.45 | 44.82 | 43.45 | 44.82 | +0.847% | 5,855 | -23.205% |
| 2026-04-10 | 44.97 | 45.44 | 44.43 | 44.44 | +0.023% | 7,844 | -22.555% |
| 2026-04-09 | 44.82 | 44.82 | 44.17 | 44.43 | -0.532% | 4,377 | -22.537% |
| 2026-04-08 | 43.98 | 45.04 | 43.98 | 44.67 | +4.830% | 5,133 | -22.950% |
| 2026-04-07 | 43.45 | 43.45 | 42.18 | 42.61 | -2.083% | 3,603 | -19.228% |
| 2026-04-06 | 43.78 | 43.78 | 43.20 | 43.52 | -0.593% | 5,040 | -20.910% |
| 2026-04-02 | 42.85 | 43.94 | 42.67 | 43.78 | -1.163% | 4,510 | -21.380% |
| 2026-04-01 | 44.50 | 44.91 | 44.24 | 44.30 | +1.976% | 8,966 | -22.294% |
| 2026-03-31 | 42.37 | 43.44 | 42.10 | 43.44 | +4.308% | 5,441 | -20.758% |
| 2026-03-30 | 43.29 | 43.29 | 41.22 | 41.64 | -1.344% | 5,927 | -17.344% |
| 2026-03-27 | 42.68 | 42.74 | 42.05 | 42.21 | -1.332% | 4,197 | -18.455% |
| 2026-03-26 | 43.94 | 43.94 | 42.54 | 42.78 | -3.060% | 11,157 | -19.542% |
| 2026-03-25 | 44.75 | 44.85 | 44.13 | 44.13 | +3.350% | 2,352 | -22.004% |
| 2026-03-24 | 41.60 | 42.76 | 41.60 | 42.70 | -0.164% | 3,539 | -19.391% |
| 2026-03-23 | 42.59 | 43.08 | 42.21 | 42.77 | +2.640% | 3,852 | -19.523% |
| 2026-03-20 | 42.90 | 43.25 | 41.33 | 41.67 | -2.958% | 8,649 | -17.398% |
| 2026-03-19 | 43.68 | 43.68 | 42.30 | 42.94 | -3.700% | 16,473 | -19.842% |
| 2026-03-18 | 45.21 | 45.21 | 44.15 | 44.59 | -1.632% | 8,820 | -22.808% |
| 2026-03-17 | 45.14 | 45.61 | 44.64 | 45.33 | +1.934% | 7,010 | -24.068% |
| 2026-03-16 | 45.59 | 45.59 | 44.17 | 44.47 | -1.397% | 15,027 | -22.600% |
| 2026-03-13 | 47.04 | 47.04 | 45.10 | 45.10 | -3.115% | 6,224 | -23.681% |
| 2026-03-12 | 46.76 | 46.76 | 45.84 | 46.55 | -0.300% | 5,990 | -26.058% |
| 2026-03-11 | 47.48 | 47.48 | 46.45 | 46.69 | -1.101% | 3,459 | -26.280% |
| 2026-03-10 | 46.87 | 48.21 | 46.68 | 47.21 | +3.034% | 13,883 | -27.092% |
| 2026-03-09 | 44.90 | 46.43 | 43.81 | 45.82 | +1.417% | 9,559 | -24.880% |
| 2026-03-06 | 46.37 | 46.44 | 45.18 | 45.18 | -2.250% | 8,296 | -23.816% |
| 2026-03-05 | 47.76 | 47.98 | 45.92 | 46.22 | -5.092% | 18,750 | -25.530% |
| 2026-03-04 | 48.90 | 49.07 | 47.54 | 48.70 | +1.247% | 11,419 | -29.322% |
| 2026-03-03 | 49.38 | 49.38 | 46.61 | 48.10 | -6.108% | 25,982 | -28.441% |
| 2026-03-02 | 49.75 | 51.44 | 49.55 | 51.23 | +3.409% | 13,821 | -32.811% |
| 2026-02-27 | 49.92 | 49.92 | 48.75 | 49.54 | +0.020% | 7,029 | -30.521% |
| 2026-02-26 | 50.18 | 50.18 | 48.54 | 49.53 | -1.217% | 12,080 | -30.507% |
| 2026-02-25 | 50.79 | 50.79 | 49.88 | 50.14 | +1.375% | 18,412 | -31.352% |
| 2026-02-24 | 48.93 | 49.63 | 48.01 | 49.46 | +2.124% | 13,147 | -30.408% |
| 2026-02-23 | 49.20 | 49.20 | 47.94 | 48.43 | -0.511% | 18,573 | -28.930% |
| 2026-02-20 | 49.24 | 49.60 | 48.49 | 48.68 | +0.724% | 6,195 | -29.293% |
| 2026-02-19 | 48.17 | 48.71 | 47.41 | 48.33 | +1.277% | 5,550 | -28.781% |
| 2026-02-18 | 46.67 | 48.38 | 46.23 | 47.72 | +1.891% | 7,742 | -27.872% |
| 2026-02-17 | 47.08 | 47.08 | 45.76 | 46.84 | -0.351% | 2,954 | -26.508% |
| 2026-02-13 | 46.25 | 47.37 | 45.51 | 47.00 | +0.470% | 9,984 | -26.766% |
| 2026-02-12 | 47.59 | 48.09 | 46.78 | 46.78 | -1.619% | 5,741 | -26.422% |
| 2026-02-11 | 47.93 | 47.93 | 46.66 | 47.55 | -1.244% | 6,686 | -27.613% |
| 2026-02-10 | 49.49 | 49.49 | 47.98 | 48.15 | -1.192% | 6,740 | -28.513% |
| 2026-02-09 | 46.48 | 48.73 | 46.34 | 48.73 | +4.683% | 11,682 | -29.366% |
| 2026-02-06 | 45.18 | 46.59 | 45.18 | 46.55 | +3.444% | 9,003 | -26.058% |
| 2026-02-05 | 46.88 | 46.88 | 44.91 | 45.00 | -4.722% | 12,749 | -23.511% |
| 2026-02-04 | 50.80 | 50.80 | 46.07 | 47.23 | -6.771% | 21,091 | -27.123% |
| 2026-02-03 | 49.14 | 50.82 | 49.14 | 50.66 | +4.633% | 6,836 | -32.057% |
| 2026-02-02 | 49.50 | 49.78 | 48.20 | 48.42 | -2.503% | 9,341 | -28.909% |
| 2026-01-30 | 51.26 | 52.43 | 48.94 | 49.66 | -6.707% | 32,119 | -30.689% |
| 2026-01-29 | 55.15 | 55.15 | 50.72 | 53.23 | -2.705% | 28,258 | -35.337% |
| 2026-01-28 | 53.06 | 54.87 | 52.43 | 54.71 | +6.233% | 29,706 | -37.086% |
| 2026-01-27 | 50.38 | 51.68 | 49.32 | 51.50 | +3.041% | 11,190 | -33.165% |
| 2026-01-26 | 51.92 | 52.50 | 49.46 | 49.98 | -2.038% | 28,729 | -31.132% |
| 2026-01-23 | 51.36 | 51.36 | 50.45 | 51.02 | +0.590% | 6,174 | -32.536% |
| 2026-01-22 | 51.18 | 51.21 | 50.16 | 50.72 | +0.837% | 14,113 | -32.138% |
| 2026-01-21 | 49.50 | 50.31 | 48.93 | 50.30 | +3.158% | 23,897 | -31.571% |
| 2026-01-20 | 49.06 | 49.89 | 48.03 | 48.76 | +0.239% | 27,436 | -29.409% |
| 2026-01-16 | 48.73 | 49.14 | 48.00 | 48.64 | +0.608% | 13,822 | -29.241% |
| 2026-01-15 | 47.80 | 48.56 | 47.70 | 48.35 | +0.834% | 6,709 | -28.811% |
| 2026-01-14 | 46.87 | 48.10 | 46.55 | 47.95 | +2.304% | 6,318 | -28.217% |
| 2026-01-13 | 47.93 | 47.93 | 46.75 | 46.87 | -1.554% | 6,051 | -26.563% |
| 2026-01-12 | 47.46 | 47.61 | 46.95 | 47.61 | +1.384% | 9,575 | -27.704% |
| 2026-01-09 | 47.78 | 47.91 | 46.39 | 46.96 | +1.294% | 11,713 | -26.704% |
| 2026-01-08 | 46.80 | 46.80 | 45.91 | 46.36 | -0.151% | 4,161 | -25.755% |
| 2026-01-07 | 46.00 | 46.54 | 45.83 | 46.43 | +0.198% | 6,693 | -25.867% |
| 2026-01-06 | 46.44 | 46.44 | 45.36 | 46.34 | +0.784% | 9,720 | -25.720% |
| 2026-01-05 | 45.60 | 46.17 | 45.00 | 45.98 | +3.695% | 13,440 | -25.137% |
| 2026-01-02 | 42.77 | 44.59 | 42.77 | 44.34 | +6.760% | 8,780 | -22.371% |
| 2025-12-31 | 42.07 | 42.07 | 41.32 | 41.53 | -0.087% | 4,575 | -17.123% |
| 2025-12-30 | 42.55 | 42.55 | 41.56 | 41.57 | -1.322% | 2,963 | -17.195% |
| 2025-12-29 | 42.22 | 42.71 | 42.01 | 42.12 | -0.450% | 8,365 | -18.290% |
| 2025-12-26 | 43.43 | 43.43 | 42.16 | 42.31 | -1.052% | 3,831 | -18.657% |
| 2025-12-24 | 43.31 | 43.31 | 42.63 | 42.76 | +0.301% | 1,721 | -19.513% |
| 2025-12-23 | 42.71 | 42.80 | 42.64 | 42.64 | -0.018% | 2,312 | -19.271% |
| 2025-12-22 | 43.33 | 43.34 | 42.57 | 42.64 | +0.575% | 14,951 | -19.285% |
| 2025-12-19 | 41.18 | 42.67 | 41.18 | 42.40 | +4.210% | 26,270 | -18.821% |
| 2025-12-18 | 40.59 | 40.85 | 40.36 | 40.69 | -1.092% | 19,300 | -15.403% |
| 2025-12-17 | 41.96 | 42.17 | 41.14 | 41.14 | -2.264% | 18,313 | -16.326% |
| 2025-12-16 | 42.53 | 42.58 | 41.51 | 42.09 | -1.200% | 20,153 | -18.221% |
| 2025-12-15 | 43.37 | 43.70 | 42.52 | 42.60 | -1.981% | 7,249 | -19.202% |
| 2025-12-12 | 44.91 | 45.27 | 43.15 | 43.46 | -4.197% | 31,356 | -20.802% |
| 2025-12-11 | 44.82 | 45.61 | 44.12 | 45.36 | +1.737% | 6,022 | -24.126% |
| 2025-12-10 | 45.08 | 45.08 | 43.52 | 44.59 | +0.564% | 18,931 | -22.808% |
| 2025-12-09 | 44.23 | 44.76 | 44.23 | 44.34 | +0.088% | 4,900 | -22.373% |
| 2025-12-08 | 45.62 | 45.62 | 44.30 | 44.30 | -1.552% | 13,185 | -22.304% |
| 2025-12-05 | 46.15 | 46.15 | 44.77 | 45.00 | -1.253% | 3,735 | -23.510% |
| 2025-12-04 | 43.86 | 45.79 | 43.86 | 45.57 | +3.877% | 5,540 | -24.468% |
| 2025-12-03 | 43.79 | 43.87 | 42.95 | 43.87 | +1.807% | 5,119 | -21.540% |
| 2025-12-02 | 43.35 | 43.35 | 42.60 | 43.09 | +1.302% | 4,288 | -20.122% |
| 2025-12-01 | 42.31 | 43.16 | 42.25 | 42.54 | -2.248% | 6,240 | -19.082% |
| 2025-11-28 | 43.89 | 43.89 | 43.38 | 43.52 | +1.518% | 1,482 | -20.901% |
| 2025-11-26 | 42.66 | 43.08 | 42.61 | 42.86 | +1.719% | 3,299 | -19.700% |
| 2025-11-25 | 41.77 | 42.14 | 41.77 | 42.14 | +1.007% | 3,722 | -18.320% |
| 2025-11-24 | 40.00 | 41.72 | 40.00 | 41.72 | +2.923% | 15,744 | -17.498% |
| 2025-11-21 | 40.91 | 40.91 | 39.66 | 40.53 | -1.747% | 11,056 | -15.086% |
| 2025-11-20 | 44.48 | 44.48 | 41.18 | 41.26 | -4.391% | 8,150 | -16.569% |
| 2025-11-19 | 43.20 | 43.54 | 42.89 | 43.15 | +2.041% | 5,312 | -20.233% |
| 2025-11-18 | 41.22 | 42.44 | 41.22 | 42.29 | -0.383% | 8,837 | -18.605% |
| 2025-11-17 | 42.50 | 43.14 | 42.02 | 42.45 | -1.271% | 6,759 | -18.916% |
| 2025-11-14 | 42.39 | 43.57 | 42.37 | 43.00 | -1.328% | 10,615 | -19.947% |
| 2025-11-13 | 45.53 | 45.53 | 42.75 | 43.58 | -4.294% | 7,144 | -21.010% |
| 2025-11-12 | 45.63 | 45.87 | 44.92 | 45.53 | +0.006% | 8,402 | -24.402% |
| 2025-11-11 | 46.00 | 46.00 | 45.31 | 45.53 | -2.176% | 6,058 | -24.397% |
| 2025-11-10 | 47.05 | 47.29 | 45.61 | 46.54 | +3.766% | 11,376 | -26.042% |
| 2025-11-07 | 43.00 | 44.85 | 41.50 | 44.85 | +0.035% | 16,567 | -23.256% |
| 2025-11-06 | 47.00 | 47.00 | 44.84 | 44.84 | -4.909% | 21,519 | -23.230% |
| 2025-11-05 | 46.96 | 47.52 | 46.78 | 47.15 | +0.433% | 6,673 | -26.998% |
| 2025-11-04 | 48.17 | 48.17 | 46.60 | 46.95 | -5.102% | 15,667 | -26.682% |
| 2025-11-03 | 50.83 | 50.83 | 48.91 | 49.47 | -3.454% | 14,687 | -30.422% |
| 2025-10-31 | 51.55 | 51.67 | 50.50 | 51.24 | -0.911% | 12,522 | -32.826% |
| 2025-10-30 | 51.79 | 52.01 | 50.92 | 51.71 | -0.268% | 10,393 | -33.438% |
| 2025-10-29 | 51.36 | 52.14 | 50.16 | 51.85 | +2.491% | 18,787 | -33.616% |
| 2025-10-28 | 50.00 | 51.25 | 49.06 | 50.59 | +5.242% | 22,991 | -31.963% |
| 2025-10-27 | 49.17 | 49.17 | 47.25 | 48.07 | -0.424% | 10,758 | -28.396% |
| 2025-10-24 | 47.66 | 48.82 | 47.48 | 48.27 | +3.240% | 14,443 | -28.700% |
| 2025-10-23 | 46.59 | 47.14 | 46.55 | 46.76 | +1.811% | 9,002 | -26.390% |
| 2025-10-22 | 46.01 | 46.31 | 45.00 | 45.93 | -2.239% | 34,483 | -25.057% |
| 2025-10-21 | 48.10 | 48.10 | 46.21 | 46.98 | -4.199% | 13,816 | -26.735% |
| 2025-10-20 | 50.17 | 50.25 | 48.01 | 49.04 | +1.007% | 11,347 | -29.811% |
| 2025-10-17 | 49.99 | 50.31 | 47.86 | 48.55 | -6.238% | 29,738 | -29.104% |
| 2025-10-16 | 54.77 | 54.84 | 50.51 | 51.78 | -2.687% | 29,918 | -33.526% |
| 2025-10-15 | 53.76 | 54.24 | 51.26 | 53.21 | +1.160% | 39,109 | -35.313% |
| 2025-10-14 | 51.23 | 53.85 | 50.00 | 52.60 | +2.654% | 25,697 | -34.563% |
| 2025-10-13 | 50.94 | 51.90 | 50.36 | 51.24 | +5.259% | 53,757 | -32.826% |
| 2025-10-10 | 50.93 | 51.79 | 48.68 | 48.68 | -0.179% | 37,156 | -29.293% |
| 2025-10-09 | 50.82 | 50.82 | 48.38 | 48.77 | +0.015% | 13,141 | -29.420% |
| 2025-10-08 | 49.07 | 49.07 | 48.24 | 48.76 | +0.468% | 10,529 | -29.409% |
| 2025-10-07 | 50.93 | 51.00 | 48.05 | 48.53 | -0.296% | 24,803 | -29.079% |
| 2025-10-06 | 47.26 | 48.97 | 47.26 | 48.68 | +3.736% | 21,586 | -29.289% |
| 2025-10-03 | 47.19 | 47.94 | 46.47 | 46.92 | -0.577% | 27,071 | -26.647% |
| 2025-10-02 | 46.40 | 47.40 | 46.05 | 47.20 | +2.960% | 12,205 | -27.070% |
| 2025-10-01 | 45.45 | 46.00 | 45.45 | 45.84 | -0.350% | 5,241 | -24.911% |
| 2025-09-30 | 45.94 | 46.00 | 45.53 | 46.00 | +0.131% | 8,220 | -25.174% |
| 2025-09-29 | 46.04 | 46.47 | 45.47 | 45.94 | +0.923% | 12,547 | -25.076% |
| 2025-09-26 | 45.80 | 45.96 | 44.51 | 45.52 | -0.871% | 13,273 | -24.385% |
| 2025-09-25 | 44.12 | 46.12 | 44.01 | 45.92 | +1.145% | 38,077 | -25.044% |
| 2025-09-24 | 47.86 | 47.86 | 45.18 | 45.40 | -3.116% | 43,926 | -24.185% |
| 2025-09-23 | 47.73 | 47.73 | 46.10 | 46.86 | +1.341% | 26,065 | -26.547% |
| 2025-09-22 | 47.01 | 47.01 | 44.98 | 46.24 | +1.604% | 30,031 | -25.562% |
| 2025-09-19 | 43.10 | 45.75 | 43.10 | 45.51 | +5.970% | 16,119 | -24.368% |
| 2025-09-18 | 42.64 | 43.00 | 42.03 | 42.95 | +3.152% | 13,538 | -19.853% |
| 2025-09-17 | 41.90 | 41.90 | 41.25 | 41.63 | -0.159% | 8,776 | -17.327% |
| 2025-09-16 | 43.72 | 43.72 | 41.67 | 41.70 | -2.650% | 15,735 | -17.458% |
| 2025-09-15 | 41.75 | 43.03 | 40.43 | 42.84 | +6.290% | 32,701 | -19.645% |
| 2025-09-12 | 40.51 | 40.51 | 40.01 | 40.30 | -0.370% | 1,584 | -14.591% |
| 2025-09-11 | 41.00 | 41.00 | 40.23 | 40.45 | +0.686% | 3,920 | -14.906% |
| 2025-09-10 | 40.50 | 40.67 | 40.15 | 40.17 | +0.435% | 5,085 | -14.322% |
| 2025-09-09 | 40.00 | 40.20 | 39.56 | 40.00 | +1.051% | 4,629 | -13.950% |
| 2025-09-08 | 40.07 | 40.07 | 39.12 | 39.58 | +1.579% | 4,381 | -13.045% |
| 2025-09-05 | 38.80 | 39.12 | 37.94 | 38.97 | +0.122% | 3,967 | -11.672% |
| 2025-09-04 | 39.12 | 39.12 | 38.71 | 38.92 | -1.616% | 2,003 | -11.564% |
| 2025-09-03 | 39.78 | 39.78 | 39.36 | 39.56 | +0.530% | 13,105 | -12.994% |
| 2025-09-02 | 38.76 | 39.35 | 38.38 | 39.35 | -1.006% | 4,965 | -12.532% |
| 2025-08-29 | 40.01 | 40.01 | 39.29 | 39.75 | -0.097% | 8,414 | -13.412% |
| 2025-08-28 | 39.12 | 39.94 | 39.12 | 39.79 | +1.788% | 6,099 | -13.496% |
| 2025-08-27 | 38.71 | 39.30 | 38.71 | 39.09 | -0.855% | 3,983 | -11.949% |
| 2025-08-26 | 38.90 | 39.90 | 38.90 | 39.43 | +2.507% | 16,329 | -12.702% |
| 2025-08-25 | 39.05 | 39.05 | 38.33 | 38.46 | +0.760% | 9,949 | -10.514% |
| 2025-08-22 | 37.15 | 38.22 | 37.15 | 38.17 | +4.285% | 11,122 | -9.834% |
| 2025-08-21 | 36.82 | 36.82 | 36.41 | 36.61 | +0.475% | 1,741 | -5.970% |
| 2025-08-20 | 36.81 | 36.81 | 35.97 | 36.43 | -0.237% | 4,395 | -5.524% |
| 2025-08-19 | 38.47 | 38.47 | 36.49 | 36.52 | -4.271% | 9,867 | -5.748% |
| 2025-08-18 | 37.94 | 38.15 | 37.77 | 38.15 | +0.682% | 3,647 | -9.773% |
| 2025-08-15 | 38.63 | 38.63 | 37.81 | 37.89 | -0.988% | 5,790 | -9.158% |
| 2025-08-14 | 38.50 | 38.57 | 38.06 | 38.27 | -0.661% | 8,194 | -10.055% |
| 2025-08-13 | 39.45 | 39.45 | 38.35 | 38.52 | -1.676% | 5,558 | -10.649% |
| 2025-08-12 | 38.12 | 39.47 | 38.12 | 39.18 | +1.852% | 8,489 | -12.147% |
| 2025-08-11 | 40.39 | 40.39 | 38.47 | 38.47 | -1.746% | 5,684 | -10.520% |
| 2025-08-08 | 39.55 | 39.63 | 39.06 | 39.15 | -0.145% | 8,357 | -12.082% |
| 2025-08-07 | 39.87 | 39.87 | 39.00 | 39.21 | -1.666% | 3,812 | -12.209% |
| 2025-08-06 | 39.52 | 40.22 | 39.52 | 39.87 | +1.246% | 8,679 | -13.672% |
| 2025-08-05 | 39.31 | 39.51 | 38.97 | 39.38 | +1.935% | 5,071 | -12.596% |
| 2025-08-04 | 38.74 | 38.74 | 38.03 | 38.63 | +3.196% | 4,653 | -10.904% |
| 2025-08-01 | 37.57 | 37.57 | 36.37 | 37.44 | -1.697% | 17,342 | -8.057% |
| 2025-07-31 | 39.58 | 39.58 | 38.08 | 38.08 | -1.238% | 8,115 | -9.618% |
| 2025-07-30 | 38.80 | 39.15 | 38.56 | 38.56 | -0.759% | 7,095 | -10.737% |
| 2025-07-29 | 39.60 | 39.61 | 38.60 | 38.85 | -2.107% | 7,024 | -11.414% |
| 2025-07-28 | 40.34 | 40.34 | 39.07 | 39.69 | -2.358% | 6,928 | -13.281% |
| 2025-07-25 | 40.44 | 40.80 | 39.91 | 40.65 | -0.123% | 11,224 | -15.326% |
| 2025-07-24 | 39.74 | 40.91 | 39.74 | 40.70 | +3.126% | 10,970 | -15.430% |
| 2025-07-23 | 39.97 | 39.97 | 39.09 | 39.47 | +0.806% | 4,996 | -12.786% |
| 2025-07-22 | 38.41 | 39.19 | 38.41 | 39.15 | -0.075% | 5,647 | -12.083% |
| 2025-07-21 | 41.39 | 41.39 | 38.79 | 39.18 | -1.086% | 17,886 | -12.149% |
| 2025-07-18 | 39.96 | 39.96 | 39.14 | 39.61 | +1.281% | 10,728 | -13.103% |
| 2025-07-17 | 40.00 | 41.74 | 38.22 | 39.11 | +0.969% | 12,161 | -11.990% |
| 2025-07-16 | 38.10 | 38.73 | 37.76 | 38.73 | +1.849% | 10,983 | -11.137% |
| 2025-07-15 | 37.98 | 38.14 | 37.47 | 38.03 | +0.024% | 9,315 | -9.493% |
| 2025-07-14 | 36.71 | 38.02 | 36.71 | 38.02 | +3.105% | 8,735 | -9.471% |
| 2025-07-11 | 36.34 | 36.88 | 36.34 | 36.88 | +1.355% | 2,221 | -6.660% |
| 2025-07-10 | 35.85 | 36.47 | 35.84 | 36.38 | +0.408% | 3,995 | -5.395% |
| 2025-07-09 | 36.05 | 36.43 | 35.67 | 36.23 | -1.369% | 9,724 | -5.009% |
| 2025-07-08 | 37.43 | 37.43 | 36.16 | 36.74 | -1.861% | 42,456 | -6.309% |
| 2025-07-07 | 36.90 | 37.73 | 36.48 | 37.43 | +0.943% | 24,651 | -8.053% |
| 2025-07-03 | 37.18 | 37.18 | 36.80 | 37.09 | +0.474% | 4,910 | -7.186% |
| 2025-07-02 | 37.21 | 37.21 | 36.52 | 36.91 | +0.434% | 5,017 | -6.746% |
| 2025-07-01 | 37.64 | 37.64 | 36.57 | 36.75 | -2.480% | 9,727 | -6.342% |
| 2025-06-30 | 37.71 | 37.71 | 37.03 | 37.69 | +1.122% | 6,062 | -8.664% |
| 2025-06-27 | 38.34 | 38.34 | 36.88 | 37.27 | -0.282% | 12,166 | -7.639% |
| 2025-06-26 | 38.00 | 38.00 | 37.10 | 37.37 | +1.197% | 5,792 | -7.900% |
| 2025-06-25 | 38.30 | 38.30 | 36.74 | 36.93 | -1.990% | 3,547 | -6.798% |
| 2025-06-24 | 37.42 | 37.68 | 36.87 | 37.68 | +2.442% | 6,128 | -8.653% |
| 2025-06-23 | 36.45 | 37.08 | 36.09 | 36.78 | +1.096% | 7,138 | -6.422% |
| 2025-06-20 | 38.94 | 38.94 | 36.31 | 36.38 | -2.562% | 4,728 | -5.396% |
| 2025-06-18 | 37.12 | 37.50 | 37.00 | 37.34 | +0.581% | 6,920 | -7.820% |
| 2025-06-17 | 37.73 | 37.86 | 36.58 | 37.12 | -1.215% | 10,672 | -7.284% |
| 2025-06-16 | 37.58 | 38.29 | 37.52 | 37.58 | +4.523% | 15,868 | -8.411% |
| 2025-06-13 | 35.50 | 36.10 | 35.10 | 35.95 | -0.299% | 5,026 | -4.268% |
| 2025-06-12 | 36.11 | 36.49 | 36.06 | 36.06 | +0.637% | 8,210 | -4.555% |
| 2025-06-11 | 34.68 | 36.33 | 34.55 | 35.83 | +3.807% | 8,202 | -3.947% |
| 2025-06-10 | 37.05 | 37.05 | 34.35 | 34.52 | -5.061% | 17,886 | -0.290% |
| 2025-06-09 | 35.20 | 36.63 | 34.74 | 36.36 | +5.146% | 24,326 | -5.336% |
| 2025-06-06 | 34.00 | 34.58 | 34.00 | 34.58 | +0.794% | 5,941 | -0.464% |
| 2025-06-05 | 35.22 | 35.22 | 34.17 | 34.31 | -1.403% | 8,223 | +0.326% |
| 2025-06-04 | 35.36 | 35.36 | 34.22 | 34.80 | -0.097% | 8,043 | -1.081% |
| 2025-06-03 | 35.79 | 35.79 | 34.15 | 34.83 | +3.342% | 21,552 | -1.177% |
| 2025-06-02 | 33.66 | 33.78 | 33.66 | 33.70 | -0.700% | 1,590 | +2.126% |
| 2025-05-30 | 33.94 | 33.96 | 33.55 | 33.94 | -0.358% | 3,849 | +1.410% |
| 2025-05-29 | 34.95 | 34.95 | 33.87 | 34.06 | -2.589% | 7,282 | +1.047% |
| 2025-05-28 | 35.34 | 35.83 | 34.97 | 34.97 | -0.212% | 9,154 | -1.568% |
| 2025-05-27 | 35.50 | 35.73 | 34.31 | 35.04 | +3.955% | 33,578 | -1.777% |
| 2025-05-23 | 32.01 | 34.26 | 32.01 | 33.71 | +10.508% | 16,363 | +2.108% |
| 2025-05-22 | 30.68 | 30.68 | 30.06 | 30.50 | -0.025% | 1,479 | +12.838% |
| 2025-05-21 | 30.51 | 30.51 | 30.51 | 30.51 | -0.289% | 227 | +12.809% |
| 2025-05-20 | 30.33 | 30.60 | 30.17 | 30.60 | +0.377% | 3,416 | +12.484% |
| 2025-05-19 | 30.39 | 30.48 | 30.39 | 30.48 | +0.184% | 783 | +12.908% |
| 2025-05-16 | 30.80 | 30.80 | 30.43 | 30.43 | -1.263% | 852 | +13.116% |
| 2025-05-15 | 30.48 | 30.93 | 30.48 | 30.82 | +0.189% | 480 | +11.688% |
| 2025-05-14 | 30.50 | 30.76 | 30.50 | 30.76 | +0.294% | 1,577 | +11.899% |
| 2025-05-13 | 30.51 | 30.71 | 30.41 | 30.67 | +1.623% | 2,373 | +12.227% |
| 2025-05-12 | 30.70 | 30.70 | 30.13 | 30.18 | +1.055% | 1,220 | +14.049% |
| 2025-05-09 | 29.72 | 29.89 | 29.72 | 29.86 | +0.442% | 1,666 | +15.252% |
| 2025-05-08 | 29.78 | 29.78 | 29.70 | 29.73 | +1.215% | 504 | +15.762% |
| 2025-05-07 | 29.47 | 29.54 | 29.33 | 29.38 | -0.147% | 1,896 | +17.168% |
| 2025-05-06 | 29.00 | 29.42 | 29.00 | 29.42 | +3.129% | 1,858 | +16.995% |
| 2025-05-05 | 29.00 | 29.00 | 28.47 | 28.53 | -1.073% | 1,462 | +20.656% |
| 2025-05-02 | 28.86 | 28.86 | 28.84 | 28.84 | +2.458% | 442 | +19.361% |
| 2025-05-01 | 28.12 | 28.27 | 28.00 | 28.14 | +1.606% | 1,552 | +22.295% |
| 2025-04-30 | 27.52 | 27.70 | 27.50 | 27.70 | -0.865% | 891 | +24.259% |
| 2025-04-29 | 28.00 | 28.00 | 27.80 | 27.94 | +1.105% | 651 | +23.185% |
| 2025-04-28 | 27.49 | 27.64 | 27.44 | 27.64 | +0.915% | 9,207 | +24.546% |
| 2025-04-25 | 27.39 | 27.39 | 27.39 | 27.39 | +0.360% | 63 | +25.686% |
| 2025-04-24 | 27.09 | 27.41 | 27.09 | 27.29 | +2.770% | 674 | +26.139% |
| 2025-04-23 | 26.56 | 26.80 | 26.55 | 26.55 | +2.998% | 1,485 | +29.634% |
| 2025-04-22 | 25.13 | 25.78 | 25.13 | 25.78 | +2.006% | 183 | +33.520% |
| 2025-04-21 | 25.56 | 25.60 | 25.16 | 25.27 | -3.318% | 1,349 | +36.198% |
| 2025-04-17 | 26.14 | 26.14 | 26.14 | 26.14 | +1.383% | 79 | +31.679% |
| 2025-04-16 | 26.93 | 26.93 | 25.71 | 25.78 | -0.822% | 1,170 | +33.500% |
| 2025-04-15 | 26.23 | 26.23 | 26.00 | 26.00 | -0.234% | 1,220 | +32.403% |
| 2025-04-14 | 26.02 | 26.06 | 26.02 | 26.06 | 0.000% | 747 | +32.092% |