ESPO
VanEck Video Gaming and eSports ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:46:24 AM EDT
97.92USD+0.384%(+0.37)2,288
97.73Bid97.96Ask0.23SpreadESPO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 97.92 | 97.92 | 97.92 | 97.92 | +0.384% | 2,288 | 0.000% |
| 2026-10-02 | 97.30 | 97.55 | 96.92 | 97.55 | +0.387% | 16,261 | +0.384% |
| 2026-10-01 | 97.11 | 97.28 | 96.74 | 97.17 | +0.684% | 11,153 | +0.772% |
| 2026-09-30 | 96.27 | 97.13 | 96.27 | 96.51 | +0.756% | 11,206 | +1.461% |
| 2026-09-29 | 95.79 | 95.88 | 95.58 | 95.79 | -0.228% | 3,369 | +2.228% |
| 2026-09-28 | 96.14 | 96.61 | 95.92 | 96.01 | -0.327% | 7,003 | +1.995% |
| 2026-09-25 | 96.92 | 96.92 | 96.20 | 96.32 | -0.851% | 9,927 | +1.661% |
| 2026-09-24 | 97.61 | 97.85 | 97.09 | 97.15 | -0.649% | 6,910 | +0.795% |
| 2026-09-23 | 97.95 | 97.96 | 97.54 | 97.78 | -1.270% | 17,543 | +0.141% |
| 2026-09-22 | 99.31 | 99.31 | 98.83 | 99.04 | +0.610% | 23,199 | -1.131% |
| 2026-09-21 | 98.15 | 98.60 | 97.52 | 98.44 | +1.694% | 4,396 | -0.528% |
| 2026-09-18 | 97.13 | 97.13 | 96.37 | 96.80 | -0.850% | 9,907 | +1.157% |
| 2026-09-17 | 97.79 | 98.00 | 97.50 | 97.63 | +1.107% | 6,259 | +0.297% |
| 2026-09-16 | 97.24 | 97.74 | 96.44 | 96.56 | -1.438% | 16,391 | +1.408% |
| 2026-09-15 | 98.65 | 98.65 | 97.81 | 97.97 | -1.300% | 22,581 | -0.051% |
| 2026-09-14 | 97.93 | 99.36 | 97.69 | 99.26 | +2.098% | 15,982 | -1.350% |
| 2026-09-11 | 96.53 | 97.33 | 96.53 | 97.22 | +2.100% | 14,937 | +0.720% |
| 2026-09-10 | 95.13 | 95.61 | 94.69 | 95.22 | -0.874% | 13,261 | +2.836% |
| 2026-09-09 | 96.60 | 96.77 | 95.95 | 96.06 | -1.879% | 22,832 | +1.936% |
| 2026-09-08 | 97.82 | 98.49 | 97.55 | 97.90 | +0.020% | 4,091 | +0.020% |
| 2026-09-04 | 97.40 | 97.88 | 97.39 | 97.88 | +1.053% | 10,790 | +0.041% |
| 2026-09-03 | 96.35 | 97.03 | 96.35 | 96.86 | +0.676% | 17,589 | +1.094% |
| 2026-09-02 | 95.89 | 96.45 | 95.84 | 96.21 | -0.486% | 19,553 | +1.777% |
| 2026-09-01 | 96.80 | 97.11 | 96.45 | 96.68 | -0.740% | 14,781 | +1.283% |
| 2026-08-31 | 98.09 | 98.09 | 97.06 | 97.40 | -0.348% | 9,911 | +0.534% |
| 2026-08-28 | 97.48 | 97.88 | 97.08 | 97.74 | +1.143% | 24,091 | +0.184% |
| 2026-08-27 | 96.50 | 96.72 | 96.33 | 96.64 | -0.592% | 9,418 | +1.330% |
| 2026-08-26 | 97.59 | 98.00 | 97.21 | 97.21 | -1.260% | 9,261 | +0.730% |
| 2026-08-25 | 97.92 | 98.50 | 97.92 | 98.45 | +0.378% | 4,518 | -0.539% |
| 2026-08-24 | 97.70 | 98.37 | 97.70 | 98.08 | -0.254% | 16,243 | -0.163% |
| 2026-08-21 | 97.94 | 98.67 | 97.94 | 98.33 | +0.769% | 4,157 | -0.417% |
| 2026-08-20 | 98.00 | 98.00 | 97.34 | 97.58 | -0.812% | 10,428 | +0.348% |
| 2026-08-19 | 98.26 | 98.81 | 98.01 | 98.38 | +0.705% | 9,597 | -0.466% |
| 2026-08-18 | 97.74 | 98.21 | 97.44 | 97.69 | -0.326% | 15,000 | +0.235% |
| 2026-08-17 | 98.61 | 98.71 | 97.80 | 98.01 | -1.774% | 10,064 | -0.092% |
| 2026-08-14 | 99.19 | 99.92 | 99.19 | 99.78 | +2.380% | 16,115 | -1.864% |
| 2026-08-13 | 97.11 | 97.48 | 96.78 | 97.46 | -0.519% | 37,662 | +0.472% |
| 2026-08-12 | 98.47 | 98.62 | 97.85 | 97.97 | -1.142% | 25,121 | -0.049% |
| 2026-08-11 | 99.24 | 99.48 | 98.86 | 99.10 | -0.502% | 10,193 | -1.191% |
| 2026-08-10 | 99.41 | 99.88 | 99.41 | 99.60 | +0.272% | 13,212 | -1.687% |
| 2026-08-07 | 98.11 | 99.34 | 98.11 | 99.33 | +3.143% | 31,016 | -1.420% |
| 2026-08-06 | 95.86 | 96.57 | 95.86 | 96.30 | +2.461% | 17,434 | +1.679% |
| 2026-08-05 | 94.90 | 94.92 | 93.86 | 93.99 | -1.406% | 18,937 | +4.181% |
| 2026-08-04 | 94.34 | 95.35 | 94.34 | 95.33 | +0.818% | 36,740 | +2.717% |
| 2026-08-03 | 94.28 | 94.91 | 94.28 | 94.56 | +0.388% | 9,754 | +3.557% |
| 2026-07-31 | 94.84 | 94.84 | 93.39 | 94.19 | -3.156% | 26,464 | +3.959% |
| 2026-07-30 | 97.00 | 97.31 | 96.29 | 97.26 | +0.829% | 29,206 | +0.679% |
| 2026-07-29 | 96.34 | 97.22 | 95.48 | 96.46 | +2.609% | 29,799 | +1.514% |
| 2026-07-28 | 93.05 | 94.18 | 92.81 | 94.01 | +2.173% | 40,473 | +4.162% |
| 2026-07-27 | 91.15 | 92.07 | 91.15 | 92.01 | +3.568% | 22,201 | +6.426% |
| 2026-07-24 | 88.69 | 89.37 | 88.54 | 88.84 | +0.338% | 10,234 | +10.223% |
| 2026-07-23 | 88.80 | 88.80 | 88.06 | 88.54 | -1.118% | 8,521 | +10.596% |
| 2026-07-22 | 90.39 | 90.39 | 89.54 | 89.54 | -1.863% | 7,868 | +9.359% |
| 2026-07-21 | 91.84 | 91.84 | 91.11 | 91.24 | -0.404% | 32,077 | +7.321% |
| 2026-07-20 | 91.50 | 92.44 | 91.50 | 91.61 | +0.440% | 4,579 | +6.888% |
| 2026-07-17 | 90.83 | 91.31 | 90.83 | 91.21 | -0.505% | 6,505 | +7.359% |
| 2026-07-16 | 91.85 | 92.02 | 91.67 | 91.67 | -0.336% | 3,364 | +6.817% |
| 2026-07-15 | 91.92 | 92.41 | 91.92 | 91.98 | +0.471% | 15,432 | +6.458% |
| 2026-07-14 | 91.31 | 91.78 | 91.28 | 91.55 | -0.248% | 4,879 | +6.959% |
| 2026-07-13 | 91.73 | 92.42 | 91.73 | 91.78 | -0.620% | 7,063 | +6.694% |
| 2026-07-10 | 92.64 | 93.05 | 92.35 | 92.35 | -0.522% | 9,001 | +6.032% |
| 2026-07-09 | 92.46 | 92.86 | 92.43 | 92.83 | -0.007% | 16,304 | +5.479% |
| 2026-07-08 | 93.36 | 93.36 | 92.06 | 92.84 | -0.172% | 13,502 | +5.472% |
| 2026-07-07 | 93.51 | 93.94 | 93.00 | 93.00 | +0.119% | 9,842 | +5.291% |
| 2026-07-06 | 92.16 | 93.05 | 92.16 | 92.89 | +1.039% | 12,425 | +5.416% |
| 2026-07-02 | 91.86 | 92.57 | 91.63 | 91.93 | +0.706% | 29,240 | +6.511% |
| 2026-07-01 | 89.97 | 91.79 | 89.97 | 91.29 | +1.716% | 29,586 | +7.263% |
| 2026-06-30 | 89.73 | 90.14 | 89.73 | 89.75 | +0.391% | 4,457 | +9.103% |
| 2026-06-29 | 88.76 | 89.66 | 88.60 | 89.40 | +3.340% | 21,843 | +9.530% |
| 2026-06-26 | 84.93 | 86.51 | 84.93 | 86.51 | +1.479% | 22,978 | +13.188% |
| 2026-06-25 | 86.30 | 86.30 | 85.13 | 85.25 | -1.062% | 9,684 | +14.862% |
| 2026-06-24 | 86.64 | 86.98 | 86.05 | 86.17 | -0.595% | 10,179 | +13.642% |
| 2026-06-23 | 86.00 | 87.20 | 86.00 | 86.68 | -0.788% | 22,585 | +12.965% |
| 2026-06-22 | 87.28 | 88.20 | 87.10 | 87.37 | -1.027% | 19,551 | +12.075% |
| 2026-06-18 | 87.78 | 88.45 | 87.41 | 88.28 | +0.440% | 9,994 | +10.924% |
| 2026-06-17 | 89.08 | 89.32 | 87.81 | 87.89 | -1.003% | 10,413 | +11.412% |
| 2026-06-16 | 88.18 | 88.78 | 88.12 | 88.78 | +0.431% | 20,947 | +10.294% |
| 2026-06-15 | 88.28 | 88.66 | 88.26 | 88.40 | +0.500% | 17,746 | +10.769% |
| 2026-06-12 | 87.95 | 88.20 | 87.52 | 87.96 | -0.295% | 8,469 | +11.323% |
| 2026-06-11 | 87.18 | 88.28 | 86.78 | 88.22 | +0.846% | 13,481 | +10.995% |
| 2026-06-10 | 87.40 | 88.31 | 87.34 | 87.48 | -0.398% | 16,161 | +11.934% |
| 2026-06-09 | 88.87 | 89.28 | 86.92 | 87.83 | -0.420% | 21,603 | +11.488% |
| 2026-06-08 | 88.65 | 88.65 | 88.16 | 88.20 | +0.097% | 37,259 | +11.020% |
| 2026-06-05 | 89.41 | 89.68 | 87.90 | 88.11 | -1.634% | 17,486 | +11.128% |
| 2026-06-04 | 89.41 | 90.11 | 89.41 | 89.58 | -0.258% | 20,962 | +9.312% |
| 2026-06-03 | 91.13 | 91.13 | 89.64 | 89.81 | -2.202% | 20,375 | +9.030% |
| 2026-06-02 | 92.22 | 92.25 | 91.54 | 91.83 | +1.159% | 30,827 | +6.630% |
| 2026-06-01 | 90.49 | 90.78 | 89.95 | 90.78 | +1.846% | 17,597 | +7.865% |
| 2026-05-29 | 88.90 | 89.62 | 88.60 | 89.14 | -0.106% | 19,272 | +9.856% |
| 2026-05-28 | 88.07 | 89.23 | 88.07 | 89.23 | +0.462% | 11,220 | +9.739% |
| 2026-05-27 | 88.61 | 89.50 | 88.61 | 88.82 | +0.203% | 32,124 | +10.245% |
| 2026-05-26 | 88.61 | 89.01 | 88.56 | 88.64 | -0.516% | 18,110 | +10.469% |
| 2026-05-22 | 89.15 | 89.38 | 88.89 | 89.10 | -0.009% | 18,409 | +9.899% |
| 2026-05-21 | 88.52 | 89.38 | 88.02 | 89.11 | -1.666% | 13,972 | +9.889% |
| 2026-05-20 | 89.37 | 90.62 | 89.30 | 90.62 | +0.519% | 14,358 | +8.058% |
| 2026-05-19 | 90.32 | 90.32 | 89.92 | 90.15 | +0.334% | 9,980 | +8.619% |
| 2026-05-18 | 88.92 | 90.06 | 88.92 | 89.85 | +0.481% | 14,929 | +8.982% |
| 2026-05-15 | 89.33 | 89.89 | 89.26 | 89.42 | -1.128% | 20,080 | +9.506% |
| 2026-05-14 | 90.10 | 90.65 | 89.86 | 90.44 | -0.588% | 10,727 | +8.271% |
| 2026-05-13 | 90.18 | 91.10 | 89.84 | 90.97 | +1.814% | 14,399 | +7.634% |
| 2026-05-12 | 89.57 | 90.00 | 89.19 | 89.35 | -1.038% | 10,692 | +9.587% |
| 2026-05-11 | 90.68 | 90.86 | 90.26 | 90.29 | -0.166% | 11,402 | +8.450% |
| 2026-05-08 | 91.17 | 91.18 | 90.21 | 90.44 | +0.373% | 16,134 | +8.270% |
| 2026-05-07 | 91.62 | 91.72 | 89.97 | 90.10 | -1.671% | 30,315 | +8.674% |
| 2026-05-06 | 91.02 | 91.64 | 90.95 | 91.64 | +1.094% | 13,055 | +6.858% |
| 2026-05-05 | 90.88 | 90.97 | 90.54 | 90.64 | -0.317% | 20,215 | +8.027% |
| 2026-05-04 | 90.90 | 91.52 | 90.73 | 90.93 | -0.865% | 19,931 | +7.685% |
| 2026-05-01 | 91.24 | 91.88 | 91.24 | 91.73 | -0.493% | 12,452 | +6.753% |
| 2026-04-30 | 91.34 | 92.25 | 90.96 | 92.18 | +0.853% | 36,680 | +6.227% |
| 2026-04-29 | 91.04 | 91.48 | 90.74 | 91.40 | -0.493% | 24,375 | +7.133% |
| 2026-04-28 | 91.86 | 92.30 | 91.71 | 91.85 | -0.506% | 35,962 | +6.605% |
| 2026-04-27 | 91.67 | 92.58 | 91.67 | 92.32 | -0.088% | 11,116 | +6.065% |
| 2026-04-24 | 91.93 | 92.45 | 91.37 | 92.40 | +0.842% | 8,553 | +5.972% |
| 2026-04-23 | 92.95 | 92.95 | 91.47 | 91.63 | -3.047% | 12,213 | +6.865% |
| 2026-04-22 | 94.63 | 94.63 | 94.18 | 94.51 | +1.026% | 13,957 | +3.608% |
| 2026-04-21 | 94.63 | 95.19 | 93.52 | 93.55 | -2.591% | 9,209 | +4.671% |
| 2026-04-20 | 95.66 | 96.56 | 95.33 | 96.04 | +0.266% | 23,038 | +1.959% |
| 2026-04-17 | 96.26 | 97.00 | 95.67 | 95.78 | +0.915% | 12,787 | +2.230% |
| 2026-04-16 | 94.97 | 95.30 | 94.50 | 94.92 | +1.297% | 15,034 | +3.166% |
| 2026-04-15 | 92.30 | 93.70 | 92.30 | 93.70 | +1.876% | 14,503 | +4.504% |
| 2026-04-14 | 91.06 | 92.19 | 91.06 | 91.97 | +1.275% | 10,595 | +6.464% |
| 2026-04-13 | 89.02 | 90.82 | 89.02 | 90.82 | +1.129% | 6,953 | +7.821% |
| 2026-04-10 | 89.82 | 89.82 | 89.29 | 89.80 | -0.041% | 6,220 | +9.038% |
| 2026-04-09 | 90.17 | 90.18 | 89.31 | 89.84 | -1.242% | 13,155 | +8.994% |
| 2026-04-08 | 92.15 | 92.15 | 90.82 | 90.97 | +1.448% | 9,307 | +7.640% |
| 2026-04-07 | 89.26 | 89.67 | 88.52 | 89.67 | +0.438% | 18,180 | +9.199% |
| 2026-04-06 | 89.95 | 89.95 | 89.01 | 89.28 | -1.108% | 7,322 | +9.677% |
| 2026-04-02 | 88.28 | 90.31 | 88.28 | 90.28 | -0.726% | 18,904 | +8.463% |
| 2026-04-01 | 90.83 | 91.53 | 90.67 | 90.94 | +0.487% | 11,703 | +7.675% |
| 2026-03-31 | 88.23 | 90.62 | 88.23 | 90.50 | +3.582% | 19,417 | +8.199% |
| 2026-03-30 | 87.65 | 87.98 | 86.92 | 87.37 | -0.126% | 21,216 | +12.075% |
| 2026-03-27 | 88.40 | 88.52 | 87.21 | 87.48 | +0.310% | 20,377 | +11.934% |
| 2026-03-26 | 87.96 | 88.69 | 87.12 | 87.21 | -1.847% | 15,010 | +12.281% |
| 2026-03-25 | 89.02 | 89.28 | 88.62 | 88.85 | +0.796% | 8,713 | +10.206% |
| 2026-03-24 | 88.92 | 88.92 | 88.14 | 88.15 | -2.349% | 20,961 | +11.083% |
| 2026-03-23 | 90.22 | 91.31 | 89.98 | 90.27 | +1.859% | 28,556 | +8.475% |
| 2026-03-20 | 90.10 | 90.10 | 88.43 | 88.62 | -2.366% | 22,528 | +10.492% |
| 2026-03-19 | 89.50 | 91.00 | 89.50 | 90.77 | -0.011% | 22,891 | +7.877% |
| 2026-03-18 | 91.82 | 92.00 | 90.73 | 90.78 | -1.806% | 12,544 | +7.865% |
| 2026-03-17 | 92.98 | 93.36 | 92.31 | 92.45 | -1.033% | 15,560 | +5.917% |
| 2026-03-16 | 93.33 | 93.63 | 93.16 | 93.42 | +1.497% | 11,368 | +4.823% |
| 2026-03-13 | 93.09 | 93.22 | 91.97 | 92.04 | +0.243% | 6,363 | +6.392% |
| 2026-03-12 | 92.81 | 92.81 | 91.67 | 91.81 | -1.105% | 11,442 | +6.650% |
| 2026-03-11 | 93.07 | 93.46 | 92.33 | 92.84 | -0.719% | 54,363 | +5.472% |
| 2026-03-10 | 93.57 | 94.50 | 93.36 | 93.51 | +0.898% | 28,470 | +4.713% |
| 2026-03-09 | 90.55 | 92.93 | 90.54 | 92.68 | +2.488% | 59,832 | +5.654% |
| 2026-03-06 | 90.50 | 90.80 | 89.87 | 90.43 | +0.472% | 28,475 | +8.283% |
| 2026-03-05 | 90.27 | 90.99 | 89.34 | 90.00 | -2.970% | 27,440 | +8.794% |
| 2026-03-04 | 92.12 | 92.93 | 91.72 | 92.76 | +2.080% | 55,368 | +5.563% |
| 2026-03-03 | 89.54 | 91.39 | 88.93 | 90.87 | -1.985% | 48,448 | +7.758% |
| 2026-03-02 | 91.75 | 92.89 | 91.75 | 92.71 | -1.141% | 36,718 | +5.620% |
| 2026-02-27 | 94.06 | 94.06 | 93.74 | 93.78 | -0.783% | 23,613 | +4.415% |
| 2026-02-26 | 93.35 | 94.52 | 93.25 | 94.52 | +0.818% | 32,828 | +3.597% |
| 2026-02-25 | 93.02 | 93.81 | 93.02 | 93.75 | +1.464% | 26,541 | +4.445% |
| 2026-02-24 | 91.30 | 92.62 | 91.30 | 92.40 | -0.302% | 26,819 | +5.974% |
| 2026-02-23 | 92.60 | 92.70 | 92.17 | 92.68 | -0.258% | 29,508 | +5.654% |
| 2026-02-20 | 92.10 | 93.04 | 92.00 | 92.92 | -0.461% | 41,373 | +5.381% |
| 2026-02-19 | 92.93 | 93.41 | 92.93 | 93.35 | -0.044% | 18,680 | +4.896% |
| 2026-02-18 | 93.51 | 93.87 | 93.25 | 93.39 | +0.496% | 6,774 | +4.850% |
| 2026-02-17 | 92.76 | 93.34 | 92.42 | 92.93 | -0.056% | 18,696 | +5.370% |
| 2026-02-13 | 92.71 | 93.30 | 92.63 | 92.98 | -1.356% | 21,031 | +5.311% |
| 2026-02-12 | 95.74 | 96.01 | 94.04 | 94.26 | -2.432% | 44,543 | +3.883% |
| 2026-02-11 | 97.12 | 97.74 | 95.96 | 96.61 | -1.302% | 20,834 | +1.356% |
| 2026-02-10 | 97.89 | 98.43 | 97.73 | 97.88 | +1.340% | 40,783 | +0.037% |
| 2026-02-09 | 95.16 | 96.73 | 95.16 | 96.59 | +1.813% | 25,801 | +1.377% |
| 2026-02-06 | 94.18 | 95.07 | 93.74 | 94.87 | +1.694% | 34,730 | +3.215% |
| 2026-02-05 | 93.93 | 94.99 | 93.23 | 93.29 | -1.364% | 50,852 | +4.963% |
| 2026-02-04 | 95.29 | 95.39 | 94.00 | 94.58 | -3.470% | 59,607 | +3.531% |
| 2026-02-03 | 99.23 | 99.23 | 97.01 | 97.98 | -2.733% | 55,006 | -0.061% |
| 2026-02-02 | 100.26 | 101.29 | 99.97 | 100.73 | +0.552% | 67,044 | -2.792% |
| 2026-01-30 | 104.02 | 104.27 | 100.02 | 100.18 | -4.509% | 144,399 | -2.256% |
| 2026-01-29 | 105.64 | 105.64 | 103.81 | 104.91 | -1.280% | 33,521 | -6.663% |
| 2026-01-28 | 106.93 | 106.93 | 106.06 | 106.27 | -0.066% | 21,241 | -7.857% |
| 2026-01-27 | 105.79 | 106.35 | 105.38 | 106.34 | +0.434% | 50,248 | -7.918% |
| 2026-01-26 | 105.52 | 106.16 | 105.52 | 105.88 | +1.190% | 22,137 | -7.518% |
| 2026-01-23 | 103.69 | 104.91 | 103.69 | 104.64 | +1.054% | 40,131 | -6.418% |
| 2026-01-22 | 103.31 | 103.83 | 103.20 | 103.54 | +0.411% | 16,283 | -5.431% |
| 2026-01-21 | 103.37 | 103.48 | 102.60 | 103.12 | -0.406% | 73,350 | -5.043% |
| 2026-01-20 | 103.81 | 104.19 | 103.31 | 103.54 | -2.039% | 41,320 | -5.428% |
| 2026-01-16 | 106.13 | 106.36 | 105.58 | 105.69 | -0.412% | 20,060 | -7.356% |
| 2026-01-15 | 105.87 | 106.68 | 105.72 | 106.13 | +0.523% | 18,947 | -7.738% |
| 2026-01-14 | 106.08 | 106.08 | 105.31 | 105.58 | +0.342% | 28,603 | -7.255% |
| 2026-01-13 | 105.09 | 105.78 | 105.09 | 105.22 | -0.848% | 35,958 | -6.938% |
| 2026-01-12 | 104.54 | 106.26 | 104.54 | 106.12 | +1.882% | 66,545 | -7.727% |
| 2026-01-09 | 103.94 | 104.36 | 103.91 | 104.16 | +0.439% | 31,530 | -5.991% |
| 2026-01-08 | 103.96 | 103.97 | 103.51 | 103.70 | -0.149% | 40,078 | -5.578% |
| 2026-01-07 | 104.09 | 104.32 | 103.73 | 103.86 | -1.029% | 31,823 | -5.719% |
| 2026-01-06 | 105.42 | 105.42 | 104.78 | 104.94 | -0.503% | 261,170 | -6.690% |
| 2026-01-05 | 104.36 | 105.50 | 104.17 | 105.47 | +0.428% | 48,494 | -7.158% |
| 2026-01-02 | 105.15 | 105.31 | 104.51 | 105.02 | +1.366% | 23,637 | -6.761% |
| 2025-12-31 | 104.00 | 104.01 | 103.47 | 103.61 | -0.771% | 13,696 | -5.487% |
| 2025-12-30 | 104.52 | 104.60 | 104.27 | 104.41 | +0.031% | 15,363 | -6.216% |
| 2025-12-29 | 104.17 | 104.53 | 104.17 | 104.38 | -0.366% | 11,748 | -6.186% |
| 2025-12-26 | 104.66 | 104.95 | 104.39 | 104.76 | +0.365% | 64,277 | -6.530% |
| 2025-12-24 | 103.92 | 104.45 | 103.92 | 104.38 | +0.240% | 13,166 | -6.189% |
| 2025-12-23 | 103.94 | 104.28 | 103.75 | 104.13 | +0.157% | 86,301 | -5.964% |
| 2025-12-22 | 103.48 | 104.50 | 103.48 | 103.97 | -1.416% | 56,057 | -5.816% |
| 2025-12-19 | 105.29 | 105.81 | 105.12 | 105.46 | +0.180% | 35,618 | -7.150% |
| 2025-12-18 | 105.61 | 106.08 | 105.27 | 105.27 | +0.506% | 24,493 | -6.982% |
| 2025-12-17 | 105.63 | 105.83 | 104.72 | 104.74 | -1.142% | 14,825 | -6.511% |
| 2025-12-16 | 105.79 | 106.14 | 105.51 | 105.95 | -0.364% | 37,421 | -7.579% |
| 2025-12-15 | 106.69 | 106.97 | 106.26 | 106.34 | +0.110% | 18,550 | -7.915% |
| 2025-12-12 | 107.54 | 107.79 | 106.18 | 106.22 | -1.694% | 58,201 | -7.814% |
| 2025-12-11 | 108.22 | 108.61 | 107.85 | 108.05 | -0.341% | 30,042 | -9.375% |
| 2025-12-10 | 108.54 | 108.84 | 108.18 | 108.42 | -0.730% | 15,414 | -9.684% |
| 2025-12-09 | 108.80 | 109.30 | 108.80 | 109.22 | -0.125% | 17,460 | -10.344% |
| 2025-12-08 | 108.91 | 109.38 | 108.89 | 109.35 | +0.172% | 19,312 | -10.456% |
| 2025-12-05 | 109.23 | 109.58 | 109.03 | 109.17 | -0.077% | 17,143 | -10.302% |
| 2025-12-04 | 109.63 | 109.63 | 109.08 | 109.25 | -0.252% | 17,537 | -10.371% |
| 2025-12-03 | 109.34 | 109.60 | 109.17 | 109.53 | -0.504% | 21,396 | -10.596% |
| 2025-12-02 | 110.25 | 110.43 | 109.86 | 110.08 | -0.605% | 18,037 | -11.047% |
| 2025-12-01 | 110.02 | 110.91 | 110.02 | 110.75 | +0.099% | 23,480 | -11.585% |
| 2025-11-28 | 110.25 | 110.69 | 110.23 | 110.64 | +0.701% | 12,845 | -11.497% |
| 2025-11-26 | 109.35 | 110.21 | 109.35 | 109.87 | +0.347% | 21,168 | -10.876% |
| 2025-11-25 | 108.94 | 109.63 | 108.63 | 109.49 | +0.096% | 12,463 | -10.567% |
| 2025-11-24 | 108.20 | 109.49 | 108.20 | 109.39 | +1.725% | 25,444 | -10.481% |
| 2025-11-21 | 106.94 | 108.23 | 106.76 | 107.53 | +1.915% | 94,055 | -8.937% |
| 2025-11-20 | 107.70 | 108.14 | 105.31 | 105.51 | -1.823% | 44,519 | -7.194% |
| 2025-11-19 | 107.93 | 107.93 | 107.15 | 107.47 | -1.041% | 40,343 | -8.886% |
| 2025-11-18 | 107.92 | 109.06 | 107.77 | 108.60 | -0.308% | 238,619 | -9.834% |
| 2025-11-17 | 109.48 | 109.99 | 108.54 | 108.94 | -1.559% | 28,713 | -10.112% |
| 2025-11-14 | 110.15 | 111.49 | 109.91 | 110.66 | -0.207% | 28,284 | -11.513% |
| 2025-11-13 | 112.20 | 112.33 | 110.43 | 110.89 | -1.685% | 41,970 | -11.696% |
| 2025-11-12 | 113.13 | 113.13 | 112.61 | 112.79 | -0.208% | 14,167 | -13.184% |
| 2025-11-11 | 112.59 | 113.22 | 112.59 | 113.03 | +0.307% | 36,110 | -13.365% |
| 2025-11-10 | 112.19 | 112.72 | 112.08 | 112.68 | +0.787% | 21,092 | -13.099% |
| 2025-11-07 | 111.15 | 111.92 | 110.51 | 111.80 | -0.419% | 37,034 | -12.415% |
| 2025-11-06 | 113.23 | 113.23 | 112.14 | 112.27 | -0.900% | 16,564 | -12.782% |
| 2025-11-05 | 113.28 | 113.45 | 112.49 | 113.29 | +0.738% | 17,664 | -13.567% |
| 2025-11-04 | 112.54 | 113.42 | 112.32 | 112.46 | -0.811% | 25,943 | -12.929% |
| 2025-11-03 | 113.81 | 114.08 | 112.92 | 113.38 | -0.273% | 195,449 | -13.636% |
| 2025-10-31 | 114.25 | 114.25 | 113.26 | 113.69 | +1.247% | 27,160 | -13.871% |
| 2025-10-30 | 113.35 | 113.46 | 112.25 | 112.29 | -2.729% | 112,837 | -12.797% |
| 2025-10-29 | 115.52 | 115.80 | 114.82 | 115.44 | -0.448% | 34,572 | -15.177% |
| 2025-10-28 | 116.26 | 116.34 | 115.84 | 115.96 | -0.164% | 37,341 | -15.557% |
| 2025-10-27 | 116.21 | 116.51 | 116.01 | 116.15 | +0.720% | 41,642 | -15.695% |
| 2025-10-24 | 115.95 | 115.95 | 115.30 | 115.32 | -0.225% | 16,264 | -15.088% |
| 2025-10-23 | 115.04 | 115.77 | 114.87 | 115.58 | +0.758% | 23,684 | -15.279% |
| 2025-10-22 | 115.68 | 115.92 | 114.00 | 114.71 | -1.570% | 62,927 | -14.637% |
| 2025-10-21 | 116.79 | 117.12 | 116.50 | 116.54 | -0.103% | 24,477 | -15.977% |
| 2025-10-20 | 116.16 | 116.66 | 116.03 | 116.66 | +1.118% | 42,003 | -16.064% |
| 2025-10-17 | 114.05 | 115.57 | 114.05 | 115.37 | +0.043% | 97,641 | -15.125% |
| 2025-10-16 | 116.42 | 116.42 | 115.00 | 115.32 | -1.132% | 296,819 | -15.088% |
| 2025-10-15 | 116.50 | 117.28 | 116.10 | 116.64 | +0.908% | 35,367 | -16.049% |
| 2025-10-14 | 114.98 | 116.50 | 114.00 | 115.59 | -0.858% | 117,631 | -15.287% |
| 2025-10-13 | 116.46 | 116.85 | 116.12 | 116.59 | +1.595% | 46,276 | -16.013% |
| 2025-10-10 | 117.55 | 118.27 | 114.44 | 114.76 | -3.303% | 93,519 | -14.674% |
| 2025-10-09 | 119.50 | 119.50 | 118.15 | 118.68 | -1.116% | 181,908 | -17.492% |
| 2025-10-08 | 119.99 | 120.05 | 119.67 | 120.02 | +0.343% | 60,899 | -18.414% |
| 2025-10-07 | 120.69 | 120.69 | 119.50 | 119.61 | -1.132% | 71,013 | -18.134% |
| 2025-10-06 | 121.48 | 121.53 | 120.83 | 120.98 | -0.074% | 47,093 | -19.061% |
| 2025-10-03 | 122.10 | 122.10 | 120.67 | 121.07 | -0.477% | 42,253 | -19.121% |
| 2025-10-02 | 122.26 | 122.28 | 121.44 | 121.65 | -0.377% | 62,907 | -19.507% |
| 2025-10-01 | 122.70 | 122.99 | 122.00 | 122.11 | +0.726% | 25,007 | -19.810% |
| 2025-09-30 | 121.99 | 121.99 | 120.89 | 121.23 | -0.623% | 60,317 | -19.228% |
| 2025-09-29 | 121.95 | 122.06 | 121.36 | 121.99 | +1.447% | 64,828 | -19.731% |
| 2025-09-26 | 118.58 | 120.25 | 118.16 | 120.25 | +1.408% | 65,246 | -18.570% |
| 2025-09-25 | 118.52 | 119.11 | 118.03 | 118.58 | -0.662% | 85,474 | -17.423% |
| 2025-09-24 | 120.62 | 120.78 | 119.16 | 119.37 | -1.036% | 83,488 | -17.969% |
| 2025-09-23 | 121.80 | 121.80 | 120.50 | 120.62 | -0.659% | 32,477 | -18.819% |
| 2025-09-22 | 121.17 | 121.93 | 120.78 | 121.42 | +0.099% | 23,755 | -19.354% |
| 2025-09-19 | 121.00 | 121.40 | 120.69 | 121.30 | -0.082% | 35,399 | -19.275% |
| 2025-09-18 | 121.56 | 122.17 | 121.33 | 121.40 | -0.736% | 91,381 | -19.341% |
| 2025-09-17 | 121.91 | 122.50 | 121.10 | 122.30 | +0.658% | 36,249 | -19.935% |
| 2025-09-16 | 121.25 | 121.96 | 120.76 | 121.50 | -0.279% | 34,321 | -19.407% |
| 2025-09-15 | 120.57 | 121.98 | 120.57 | 121.84 | +1.542% | 39,631 | -19.632% |
| 2025-09-12 | 119.42 | 120.35 | 119.40 | 119.99 | +0.217% | 21,266 | -18.393% |
| 2025-09-11 | 119.18 | 120.11 | 119.18 | 119.73 | +1.140% | 34,073 | -18.216% |
| 2025-09-10 | 118.35 | 119.40 | 118.08 | 118.38 | +0.195% | 24,510 | -17.283% |
| 2025-09-09 | 118.21 | 118.75 | 117.31 | 118.15 | -0.085% | 49,286 | -17.122% |
| 2025-09-08 | 116.99 | 118.39 | 116.13 | 118.25 | +2.772% | 44,655 | -17.192% |
| 2025-09-05 | 115.49 | 115.50 | 113.76 | 115.06 | +0.683% | 20,741 | -14.897% |
| 2025-09-04 | 114.41 | 114.58 | 113.60 | 114.28 | +0.114% | 15,167 | -14.316% |
| 2025-09-03 | 114.41 | 114.66 | 113.73 | 114.15 | +0.334% | 194,349 | -14.218% |
| 2025-09-02 | 112.18 | 113.83 | 111.16 | 113.77 | -0.377% | 93,308 | -13.932% |
| 2025-08-29 | 114.56 | 114.56 | 113.78 | 114.20 | -0.945% | 21,321 | -14.256% |
| 2025-08-28 | 114.62 | 115.51 | 114.62 | 115.29 | +1.070% | 19,767 | -15.066% |
| 2025-08-27 | 114.44 | 114.44 | 113.61 | 114.07 | -0.989% | 21,087 | -14.158% |
| 2025-08-26 | 114.82 | 115.53 | 114.82 | 115.21 | +0.532% | 34,364 | -15.007% |
| 2025-08-25 | 114.63 | 115.33 | 114.17 | 114.60 | -0.330% | 20,507 | -14.555% |
| 2025-08-22 | 112.87 | 115.42 | 112.87 | 114.98 | +2.414% | 50,585 | -14.837% |
| 2025-08-21 | 112.04 | 112.69 | 111.92 | 112.27 | -0.417% | 14,790 | -12.782% |
| 2025-08-20 | 112.53 | 112.76 | 111.47 | 112.74 | -0.923% | 23,086 | -13.145% |
| 2025-08-19 | 114.76 | 115.00 | 113.49 | 113.79 | -1.258% | 27,674 | -13.947% |
| 2025-08-18 | 114.79 | 115.72 | 114.55 | 115.24 | +0.602% | 103,575 | -15.030% |
| 2025-08-15 | 114.75 | 114.75 | 114.01 | 114.55 | -0.096% | 24,003 | -14.518% |
| 2025-08-14 | 114.18 | 115.15 | 114.18 | 114.66 | -0.916% | 23,835 | -14.600% |
| 2025-08-13 | 115.98 | 116.00 | 115.03 | 115.72 | +0.329% | 34,331 | -15.382% |
| 2025-08-12 | 113.64 | 115.35 | 113.64 | 115.34 | +1.819% | 15,520 | -15.103% |
| 2025-08-11 | 112.89 | 113.72 | 112.73 | 113.28 | +0.354% | 21,664 | -13.559% |
| 2025-08-08 | 113.27 | 113.49 | 112.70 | 112.88 | +0.588% | 14,392 | -13.253% |
| 2025-08-07 | 112.17 | 112.74 | 111.47 | 112.22 | +1.044% | 23,070 | -12.743% |
| 2025-08-06 | 110.71 | 111.19 | 109.93 | 111.06 | +1.337% | 33,304 | -11.831% |
| 2025-08-05 | 110.00 | 110.54 | 109.56 | 109.59 | +0.255% | 12,574 | -10.653% |
| 2025-08-04 | 107.36 | 109.32 | 107.36 | 109.32 | +2.993% | 26,039 | -10.425% |
| 2025-08-01 | 107.00 | 107.00 | 105.58 | 106.14 | -1.302% | 18,590 | -7.744% |
| 2025-07-31 | 108.28 | 108.30 | 107.26 | 107.54 | +0.943% | 14,015 | -8.946% |
| 2025-07-30 | 105.94 | 107.12 | 105.94 | 106.54 | +0.137% | 23,436 | -8.087% |
| 2025-07-29 | 107.29 | 107.49 | 106.02 | 106.39 | -0.363% | 31,908 | -7.961% |
| 2025-07-28 | 107.08 | 107.15 | 106.36 | 106.78 | -0.672% | 23,579 | -8.295% |
| 2025-07-25 | 107.42 | 108.07 | 107.42 | 107.50 | -0.839% | 9,557 | -8.912% |
| 2025-07-24 | 108.75 | 108.85 | 108.38 | 108.41 | -0.474% | 15,318 | -9.676% |
| 2025-07-23 | 108.78 | 109.19 | 108.39 | 108.93 | +0.722% | 12,579 | -10.104% |
| 2025-07-22 | 108.72 | 108.81 | 107.39 | 108.14 | -0.894% | 21,550 | -9.455% |
| 2025-07-21 | 108.72 | 109.76 | 108.72 | 109.12 | +0.073% | 17,124 | -10.264% |
| 2025-07-18 | 108.74 | 109.44 | 108.54 | 109.04 | +0.313% | 20,329 | -10.198% |
| 2025-07-17 | 107.49 | 108.91 | 107.46 | 108.70 | +1.447% | 18,610 | -9.917% |
| 2025-07-16 | 105.91 | 107.23 | 105.67 | 107.15 | +1.931% | 14,903 | -8.614% |
| 2025-07-15 | 105.49 | 105.59 | 104.81 | 105.12 | -0.038% | 27,796 | -6.849% |
| 2025-07-14 | 104.01 | 105.26 | 104.00 | 105.16 | +0.651% | 50,421 | -6.885% |
| 2025-07-11 | 104.69 | 104.91 | 104.21 | 104.48 | -0.703% | 47,930 | -6.279% |
| 2025-07-10 | 105.66 | 105.68 | 104.53 | 105.22 | -1.016% | 24,636 | -6.938% |
| 2025-07-09 | 106.19 | 106.37 | 105.70 | 106.30 | -0.038% | 32,956 | -7.883% |
| 2025-07-08 | 106.33 | 106.34 | 105.81 | 106.34 | +0.444% | 23,507 | -7.918% |
| 2025-07-07 | 105.40 | 106.49 | 105.40 | 105.87 | -0.273% | 34,872 | -7.509% |
| 2025-07-03 | 105.81 | 106.31 | 105.60 | 106.16 | -0.366% | 31,439 | -7.762% |
| 2025-07-02 | 106.46 | 106.74 | 106.10 | 106.55 | -1.498% | 45,511 | -8.099% |
| 2025-07-01 | 109.21 | 109.26 | 107.93 | 108.17 | -1.251% | 38,560 | -9.476% |
| 2025-06-30 | 109.14 | 109.55 | 108.86 | 109.54 | +1.388% | 35,873 | -10.608% |
| 2025-06-27 | 108.22 | 108.49 | 107.81 | 108.04 | +0.074% | 26,933 | -9.367% |
| 2025-06-26 | 107.80 | 108.14 | 107.09 | 107.96 | +0.596% | 38,994 | -9.300% |
| 2025-06-25 | 107.59 | 107.65 | 107.04 | 107.32 | -0.279% | 34,757 | -8.759% |
| 2025-06-24 | 106.90 | 107.80 | 106.63 | 107.62 | +2.242% | 29,982 | -9.013% |
| 2025-06-23 | 103.88 | 105.26 | 103.63 | 105.26 | +0.940% | 31,902 | -6.973% |
| 2025-06-20 | 105.80 | 105.80 | 104.28 | 104.28 | -1.502% | 27,260 | -6.099% |
| 2025-06-18 | 106.09 | 106.59 | 105.64 | 105.87 | +1.427% | 31,742 | -7.509% |
| 2025-06-17 | 105.15 | 105.18 | 104.18 | 104.38 | -0.987% | 12,144 | -6.189% |
| 2025-06-16 | 104.83 | 105.80 | 104.44 | 105.42 | +1.796% | 28,969 | -7.114% |
| 2025-06-13 | 103.71 | 104.58 | 103.51 | 103.56 | -1.060% | 32,708 | -5.446% |
| 2025-06-12 | 104.44 | 104.90 | 104.13 | 104.67 | +0.326% | 54,793 | -6.449% |
| 2025-06-11 | 104.61 | 104.73 | 104.31 | 104.33 | -0.619% | 21,903 | -6.144% |
| 2025-06-10 | 105.32 | 105.32 | 104.28 | 104.98 | +0.306% | 19,513 | -6.725% |
| 2025-06-09 | 105.42 | 105.48 | 104.43 | 104.66 | -0.371% | 25,811 | -6.440% |
| 2025-06-06 | 105.00 | 105.35 | 104.79 | 105.05 | +0.392% | 21,047 | -6.787% |
| 2025-06-05 | 105.13 | 105.25 | 103.99 | 104.64 | -0.057% | 39,832 | -6.422% |
| 2025-06-04 | 103.92 | 105.48 | 103.86 | 104.70 | +1.858% | 93,034 | -6.476% |
| 2025-06-03 | 103.15 | 103.15 | 102.36 | 102.79 | -0.426% | 18,992 | -4.738% |
| 2025-06-02 | 102.01 | 103.23 | 101.70 | 103.23 | +1.935% | 20,904 | -5.144% |
| 2025-05-30 | 100.52 | 101.38 | 99.94 | 101.27 | -0.138% | 40,225 | -3.308% |
| 2025-05-29 | 102.94 | 102.94 | 100.84 | 101.41 | -0.841% | 33,151 | -3.441% |
| 2025-05-28 | 102.55 | 102.75 | 101.78 | 102.27 | -0.882% | 27,612 | -4.253% |
| 2025-05-27 | 101.96 | 103.18 | 101.70 | 103.18 | +3.574% | 51,178 | -5.098% |
| 2025-05-23 | 97.98 | 99.91 | 97.98 | 99.62 | +1.266% | 21,963 | -1.706% |
| 2025-05-22 | 98.46 | 98.75 | 97.89 | 98.38 | -0.752% | 49,901 | -0.463% |
| 2025-05-21 | 99.69 | 100.42 | 98.86 | 99.12 | -1.324% | 21,874 | -1.211% |
| 2025-05-20 | 100.05 | 100.51 | 99.79 | 100.45 | +0.360% | 16,098 | -2.519% |
| 2025-05-19 | 98.56 | 100.12 | 98.56 | 100.09 | +0.331% | 25,024 | -2.168% |
| 2025-05-16 | 100.13 | 100.25 | 99.50 | 99.76 | +0.473% | 22,126 | -1.844% |
| 2025-05-15 | 98.88 | 99.47 | 98.43 | 99.29 | +0.700% | 27,964 | -1.380% |
| 2025-05-14 | 98.72 | 99.05 | 98.20 | 98.60 | +0.479% | 31,868 | -0.690% |
| 2025-05-13 | 96.65 | 98.77 | 96.65 | 98.13 | +0.564% | 42,539 | -0.214% |
| 2025-05-12 | 97.61 | 97.99 | 96.81 | 97.58 | +0.994% | 25,153 | +0.348% |
| 2025-05-09 | 97.17 | 97.35 | 96.39 | 96.62 | -0.392% | 35,407 | +1.345% |
| 2025-05-08 | 97.83 | 97.83 | 96.58 | 97.00 | +0.238% | 30,338 | +0.948% |
| 2025-05-07 | 97.56 | 97.90 | 96.29 | 96.77 | -1.356% | 29,523 | +1.188% |
| 2025-05-06 | 97.56 | 98.42 | 97.52 | 98.10 | +0.061% | 40,687 | -0.183% |
| 2025-05-05 | 97.76 | 98.47 | 97.63 | 98.04 | -0.041% | 40,926 | -0.122% |
| 2025-05-02 | 96.96 | 98.55 | 96.96 | 98.08 | +3.635% | 68,411 | -0.163% |
| 2025-05-01 | 95.37 | 95.63 | 94.62 | 94.64 | +0.116% | 26,426 | +3.466% |
| 2025-04-30 | 93.27 | 94.88 | 93.06 | 94.53 | +0.886% | 58,394 | +3.586% |
| 2025-04-29 | 93.55 | 93.90 | 93.22 | 93.70 | +0.064% | 36,550 | +4.504% |
| 2025-04-28 | 92.99 | 93.66 | 92.74 | 93.64 | +0.548% | 23,309 | +4.571% |
| 2025-04-25 | 92.51 | 93.19 | 91.69 | 93.13 | +0.399% | 30,359 | +5.143% |
| 2025-04-24 | 90.70 | 92.78 | 90.59 | 92.76 | +2.497% | 25,948 | +5.563% |
| 2025-04-23 | 91.67 | 91.95 | 90.50 | 90.50 | +0.477% | 39,458 | +8.199% |
| 2025-04-22 | 88.54 | 90.37 | 88.54 | 90.07 | +2.224% | 20,258 | +8.715% |
| 2025-04-21 | 87.98 | 88.13 | 87.10 | 88.11 | -0.508% | 39,324 | +11.134% |
| 2025-04-17 | 88.56 | 88.99 | 87.86 | 88.56 | +2.110% | 45,331 | +10.569% |
| 2025-04-16 | 87.40 | 87.91 | 86.21 | 86.73 | -1.342% | 16,150 | +12.902% |
| 2025-04-15 | 87.53 | 88.07 | 87.23 | 87.91 | 0.000% | 11,377 | +11.387% |