GBUG
Sprott Active Gold & Silver Miners ETF
stockNASDAQETF
At CloseOct 1, 2026 2:45:41 PM EDT
46.00USD0.000%(0.00)17,252
GBUG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 46.14 | 46.14 | 45.88 | 46.00 | -1.730% | 34,970 | 0.000% |
| 2026-09-30 | 46.81 | 46.81 | 46.81 | 46.81 | -0.847% | 11,972 | -1.730% |
| 2026-09-29 | 46.83 | 47.21 | 46.83 | 47.21 | +0.383% | 20,339 | -2.563% |
| 2026-09-28 | 46.99 | 47.03 | 46.70 | 47.03 | -3.686% | 29,484 | -2.190% |
| 2026-09-25 | 48.53 | 48.83 | 48.38 | 48.83 | +0.909% | 20,604 | -5.796% |
| 2026-09-24 | 48.14 | 48.55 | 48.14 | 48.39 | -1.285% | 17,135 | -4.939% |
| 2026-09-23 | 49.29 | 49.29 | 49.02 | 49.02 | -5.220% | 25,636 | -6.161% |
| 2026-09-22 | 51.12 | 51.72 | 51.01 | 51.72 | +4.569% | 32,176 | -11.060% |
| 2026-09-21 | 49.60 | 49.60 | 49.39 | 49.46 | -0.961% | 12,601 | -6.996% |
| 2026-09-18 | 49.94 | 49.94 | 49.94 | 49.94 | +1.257% | 52,000 | -7.889% |
| 2026-09-17 | 49.48 | 49.48 | 49.32 | 49.32 | +4.161% | 25,891 | -6.732% |
| 2026-09-16 | 48.22 | 48.22 | 47.35 | 47.35 | -1.436% | 21,058 | -2.851% |
| 2026-09-15 | 47.85 | 48.04 | 47.85 | 48.04 | -2.635% | 14,101 | -4.246% |
| 2026-09-14 | 49.27 | 49.34 | 49.27 | 49.34 | -1.596% | 33,763 | -6.769% |
| 2026-09-11 | 50.14 | 50.14 | 50.14 | 50.14 | -0.791% | 18,365 | -8.257% |
| 2026-09-10 | 50.96 | 50.96 | 50.36 | 50.54 | -2.432% | 49,826 | -8.983% |
| 2026-09-09 | 51.58 | 51.80 | 51.58 | 51.80 | +0.465% | 20,125 | -11.197% |
| 2026-09-08 | 51.65 | 51.65 | 51.56 | 51.56 | -0.483% | 23,619 | -10.784% |
| 2026-09-04 | 50.86 | 51.81 | 50.86 | 51.81 | -1.707% | 23,151 | -11.214% |
| 2026-09-03 | 51.97 | 52.71 | 51.88 | 52.71 | +3.617% | 30,276 | -12.730% |
| 2026-09-02 | 50.73 | 50.87 | 50.63 | 50.87 | +4.242% | 47,402 | -9.573% |
| 2026-09-01 | 49.82 | 49.82 | 48.58 | 48.80 | -4.407% | 43,508 | -5.738% |
| 2026-08-31 | 51.05 | 51.05 | 51.05 | 51.05 | -1.695% | 15,882 | -9.892% |
| 2026-08-28 | 54.05 | 54.05 | 51.91 | 51.93 | -3.548% | 66,042 | -11.419% |
| 2026-08-27 | 53.31 | 53.84 | 53.31 | 53.84 | -1.464% | 62,075 | -14.562% |
| 2026-08-25 | 53.35 | 54.64 | 53.08 | 54.64 | +0.663% | 60,926 | -15.813% |
| 2026-08-24 | 53.76 | 54.28 | 53.51 | 54.28 | +2.049% | 70,345 | -15.254% |
| 2026-08-21 | 53.12 | 53.22 | 52.88 | 53.19 | +3.241% | 75,434 | -13.518% |
| 2026-08-20 | 51.26 | 51.52 | 51.26 | 51.52 | +1.959% | 44,461 | -10.714% |
| 2026-08-19 | 49.36 | 50.53 | 49.36 | 50.53 | +8.062% | 53,788 | -8.965% |
| 2026-08-18 | 46.81 | 46.81 | 46.76 | 46.76 | -4.239% | 44,199 | -1.625% |
| 2026-08-17 | 48.76 | 48.97 | 48.76 | 48.83 | +2.219% | 28,120 | -5.796% |
| 2026-08-14 | 47.83 | 47.83 | 47.77 | 47.77 | +0.930% | 11,320 | -3.705% |
| 2026-08-13 | 47.33 | 47.33 | 47.33 | 47.33 | -1.478% | 30,969 | -2.810% |
| 2026-08-12 | 48.60 | 48.77 | 48.04 | 48.04 | +0.628% | 25,350 | -4.246% |
| 2026-08-11 | 47.74 | 47.74 | 47.74 | 47.74 | -0.769% | 33,774 | -3.645% |
| 2026-08-10 | 47.27 | 48.11 | 46.81 | 48.11 | +1.199% | 54,701 | -4.386% |
| 2026-08-07 | 47.58 | 47.58 | 47.35 | 47.54 | +6.952% | 54,950 | -3.239% |
| 2026-08-06 | 44.45 | 44.45 | 44.45 | 44.45 | -0.112% | 39,890 | +3.487% |
| 2026-08-05 | 44.50 | 44.50 | 44.50 | 44.50 | +7.100% | 55,994 | +3.371% |
| 2026-08-04 | 41.05 | 41.55 | 41.05 | 41.55 | +4.660% | 26,659 | +10.710% |
| 2026-08-03 | 39.30 | 39.70 | 39.27 | 39.70 | +2.083% | 20,069 | +15.869% |
| 2026-07-31 | 38.88 | 38.89 | 38.88 | 38.89 | -3.017% | 21,381 | +18.282% |
| 2026-07-30 | 39.81 | 40.10 | 39.81 | 40.10 | +3.591% | 19,847 | +14.713% |
| 2026-07-29 | 38.29 | 38.71 | 38.29 | 38.71 | -2.518% | 30,149 | +18.832% |
| 2026-07-27 | 39.87 | 39.87 | 38.91 | 39.71 | +0.379% | 38,216 | +15.840% |
| 2026-07-24 | 39.56 | 39.56 | 39.56 | 39.56 | +2.249% | 12,967 | +16.279% |
| 2026-07-23 | 39.16 | 39.16 | 38.69 | 38.69 | -3.612% | 25,692 | +18.894% |
| 2026-07-22 | 40.54 | 40.91 | 40.14 | 40.14 | +5.437% | 37,247 | +14.599% |
| 2026-07-21 | 37.98 | 38.07 | 37.98 | 38.07 | +3.597% | 31,626 | +20.830% |
| 2026-07-17 | 36.74 | 36.75 | 36.74 | 36.75 | +0.005% | 39,708 | +25.177% |
| 2026-07-16 | 36.64 | 36.75 | 36.64 | 36.75 | -3.957% | 25,431 | +25.184% |
| 2026-07-15 | 38.64 | 38.64 | 38.26 | 38.26 | -1.696% | 28,934 | +20.230% |
| 2026-07-14 | 38.92 | 38.92 | 38.92 | 38.92 | +1.486% | 15,609 | +18.191% |
| 2026-07-13 | 38.29 | 38.35 | 38.29 | 38.35 | -2.293% | 27,053 | +19.948% |
| 2026-07-09 | 38.73 | 39.34 | 38.73 | 39.25 | +3.371% | 25,721 | +17.197% |
| 2026-07-08 | 37.97 | 37.97 | 37.97 | 37.97 | -3.162% | 16,007 | +21.148% |
| 2026-07-07 | 40.93 | 40.93 | 39.21 | 39.21 | -4.853% | 21,660 | +17.317% |
| 2026-07-06 | 41.61 | 41.61 | 41.01 | 41.21 | +1.728% | 36,940 | +11.623% |
| 2026-07-02 | 40.51 | 40.51 | 40.51 | 40.51 | +1.758% | 25,700 | +13.552% |
| 2026-07-01 | 39.81 | 39.81 | 39.81 | 39.81 | +2.129% | 20,521 | +15.549% |
| 2026-06-30 | 39.01 | 39.01 | 38.98 | 38.98 | -0.230% | 28,435 | +18.009% |
| 2026-06-29 | 38.69 | 39.10 | 38.51 | 39.07 | +1.270% | 25,427 | +17.737% |
| 2026-06-25 | 37.91 | 38.92 | 37.91 | 38.58 | +2.199% | 34,251 | +19.233% |
| 2026-06-24 | 38.03 | 38.22 | 37.35 | 37.75 | -4.575% | 42,460 | +21.854% |
| 2026-06-23 | 39.39 | 39.90 | 39.39 | 39.56 | -3.841% | 51,499 | +16.279% |
| 2026-06-22 | 41.47 | 41.47 | 41.14 | 41.14 | -4.181% | 31,816 | +11.813% |
| 2026-06-17 | 44.99 | 44.99 | 42.94 | 42.94 | -2.598% | 34,051 | +7.139% |
| 2026-06-16 | 43.84 | 44.31 | 43.84 | 44.08 | +1.872% | 26,612 | +4.356% |
| 2026-06-15 | 43.26 | 43.27 | 43.26 | 43.27 | +7.476% | 28,996 | +6.309% |
| 2026-06-12 | 39.57 | 40.26 | 39.37 | 40.26 | +2.914% | 33,554 | +14.257% |
| 2026-06-11 | 37.63 | 39.12 | 37.63 | 39.12 | +6.074% | 35,727 | +17.587% |
| 2026-06-10 | 37.33 | 37.97 | 36.88 | 36.88 | -6.301% | 81,482 | +24.729% |
| 2026-06-08 | 39.63 | 39.71 | 39.29 | 39.36 | +1.105% | 26,444 | +16.870% |
| 2026-06-05 | 41.32 | 41.32 | 38.93 | 38.93 | -9.696% | 94,453 | +18.161% |
| 2026-06-04 | 43.51 | 43.51 | 43.10 | 43.11 | +1.316% | 33,578 | +6.704% |
| 2026-06-03 | 42.55 | 42.55 | 42.55 | 42.55 | -3.929% | 22,357 | +8.108% |
| 2026-06-02 | 44.28 | 44.29 | 44.28 | 44.29 | +1.933% | 30,827 | +3.861% |
| 2026-06-01 | 43.18 | 43.59 | 43.14 | 43.45 | -3.723% | 29,711 | +5.869% |
| 2026-05-29 | 43.67 | 45.13 | 43.67 | 45.13 | +3.343% | 18,943 | +1.928% |
| 2026-05-28 | 42.06 | 43.90 | 42.06 | 43.67 | +1.747% | 31,673 | +5.335% |
| 2026-05-27 | 43.56 | 43.56 | 42.92 | 42.92 | -3.355% | 19,867 | +7.176% |
| 2026-05-26 | 44.41 | 44.41 | 44.41 | 44.41 | +4.371% | 41,935 | +3.580% |
| 2026-05-22 | 42.58 | 42.58 | 42.55 | 42.55 | -0.421% | 18,417 | +8.108% |
| 2026-05-21 | 42.09 | 43.42 | 42.09 | 42.73 | -0.996% | 25,532 | +7.653% |
| 2026-05-20 | 43.22 | 43.37 | 43.16 | 43.16 | +2.251% | 54,506 | +6.580% |
| 2026-05-19 | 42.78 | 42.82 | 41.92 | 42.21 | -4.286% | 47,695 | +8.979% |
| 2026-05-18 | 44.22 | 44.24 | 44.10 | 44.10 | -0.586% | 31,846 | +4.308% |
| 2026-05-15 | 44.47 | 44.66 | 44.01 | 44.36 | -7.216% | 74,005 | +3.697% |
| 2026-05-14 | 47.64 | 47.97 | 47.64 | 47.81 | -1.484% | 43,647 | -3.786% |
| 2026-05-13 | 48.82 | 48.82 | 48.53 | 48.53 | +0.021% | 34,000 | -5.213% |
| 2026-05-12 | 48.47 | 48.52 | 47.05 | 48.52 | +0.103% | 43,104 | -5.194% |
| 2026-05-11 | 48.84 | 48.96 | 48.10 | 48.47 | +2.865% | 57,491 | -5.096% |
| 2026-05-08 | 46.48 | 47.44 | 46.48 | 47.12 | +2.457% | 48,921 | -2.377% |
| 2026-05-07 | 47.65 | 47.87 | 45.95 | 45.99 | +0.152% | 70,698 | +0.022% |
| 2026-05-06 | 46.15 | 46.15 | 45.91 | 45.92 | +6.247% | 55,260 | +0.174% |
| 2026-05-05 | 43.22 | 43.22 | 43.22 | 43.22 | +1.384% | 38,992 | +6.432% |
| 2026-05-04 | 43.11 | 43.23 | 42.61 | 42.63 | -2.023% | 38,759 | +7.905% |
| 2026-05-01 | 44.02 | 44.06 | 43.51 | 43.51 | -1.046% | 42,489 | +5.723% |
| 2026-04-30 | 43.89 | 44.19 | 43.66 | 43.97 | +2.327% | 57,062 | +4.617% |
| 2026-04-29 | 43.28 | 43.28 | 42.86 | 42.97 | -3.221% | 59,630 | +7.051% |
| 2026-04-28 | 44.72 | 45.04 | 44.15 | 44.40 | -4.290% | 68,993 | +3.604% |
| 2026-04-27 | 46.48 | 46.48 | 46.10 | 46.39 | -0.982% | 45,384 | -0.841% |
| 2026-04-24 | 46.60 | 46.91 | 46.60 | 46.85 | +1.057% | 35,939 | -1.814% |
| 2026-04-23 | 47.21 | 47.21 | 46.03 | 46.36 | -2.462% | 42,579 | -0.777% |
| 2026-04-22 | 47.36 | 47.67 | 47.36 | 47.53 | +1.571% | 54,426 | -3.219% |
| 2026-04-21 | 49.33 | 49.33 | 46.80 | 46.80 | -6.241% | 104,134 | -1.699% |
| 2026-04-20 | 49.48 | 49.96 | 49.48 | 49.91 | -1.597% | 57,560 | -7.834% |
| 2026-04-17 | 50.47 | 50.72 | 50.47 | 50.72 | +3.320% | 60,913 | -9.306% |
| 2026-04-16 | 49.23 | 49.34 | 48.98 | 49.09 | -0.081% | 47,063 | -6.295% |
| 2026-04-15 | 49.14 | 49.22 | 49.05 | 49.13 | -2.345% | 51,513 | -6.371% |
| 2026-04-14 | 50.37 | 50.40 | 49.91 | 50.31 | +2.007% | 57,470 | -8.567% |
| 2026-04-13 | 48.60 | 49.35 | 48.44 | 49.32 | +0.162% | 27,442 | -6.732% |
| 2026-04-10 | 49.33 | 49.48 | 49.24 | 49.24 | +1.109% | 27,257 | -6.580% |
| 2026-04-09 | 48.79 | 48.88 | 48.18 | 48.70 | +0.288% | 48,183 | -5.544% |
| 2026-04-08 | 49.64 | 49.64 | 47.78 | 48.56 | +3.100% | 76,559 | -5.272% |
| 2026-04-07 | 45.69 | 47.13 | 45.69 | 47.10 | +1.509% | 60,504 | -2.335% |
| 2026-04-06 | 46.58 | 46.63 | 46.40 | 46.40 | -0.451% | 82,361 | -0.862% |
| 2026-04-02 | 46.09 | 46.69 | 46.04 | 46.61 | -2.469% | 76,662 | -1.309% |
| 2026-04-01 | 46.82 | 48.49 | 46.82 | 47.79 | +4.987% | 110,860 | -3.746% |
| 2026-03-31 | 43.74 | 45.52 | 43.74 | 45.52 | +7.842% | 103,852 | +1.054% |
| 2026-03-30 | 42.78 | 42.78 | 42.21 | 42.21 | -0.071% | 97,549 | +8.979% |
| 2026-03-27 | 40.70 | 42.64 | 40.70 | 42.24 | +3.963% | 63,990 | +8.902% |
| 2026-03-26 | 40.61 | 40.69 | 40.61 | 40.63 | -5.709% | 61,772 | +13.217% |
| 2026-03-25 | 43.43 | 43.43 | 42.76 | 43.09 | +3.982% | 92,905 | +6.753% |
| 2026-03-24 | 40.39 | 41.65 | 40.39 | 41.44 | +0.024% | 88,361 | +11.004% |
| 2026-03-23 | 40.98 | 41.50 | 40.98 | 41.43 | +4.860% | 177,959 | +11.031% |
| 2026-03-20 | 41.22 | 41.22 | 39.28 | 39.51 | -4.148% | 152,001 | +16.426% |
| 2026-03-19 | 40.06 | 41.34 | 39.67 | 41.22 | -6.062% | 229,232 | +11.596% |
| 2026-03-18 | 45.37 | 45.37 | 43.85 | 43.88 | -7.563% | 214,752 | +4.831% |
| 2026-03-17 | 48.32 | 48.53 | 47.47 | 47.47 | -0.273% | 71,899 | -3.097% |
| 2026-03-16 | 47.93 | 48.35 | 46.99 | 47.60 | +1.840% | 87,818 | -3.361% |
| 2026-03-13 | 49.21 | 49.21 | 46.58 | 46.74 | -6.557% | 176,656 | -1.583% |
| 2026-03-12 | 50.72 | 50.72 | 49.86 | 50.02 | -2.114% | 113,497 | -8.037% |
| 2026-03-11 | 51.79 | 51.79 | 50.69 | 51.10 | -2.406% | 66,954 | -9.980% |
| 2026-03-10 | 52.58 | 53.16 | 52.31 | 52.36 | +2.126% | 83,602 | -12.147% |
| 2026-03-09 | 48.39 | 51.34 | 48.39 | 51.27 | +0.176% | 88,239 | -10.279% |
| 2026-03-06 | 51.47 | 51.64 | 50.99 | 51.18 | -0.292% | 126,300 | -10.121% |
| 2026-03-05 | 52.42 | 52.42 | 50.50 | 51.33 | -4.431% | 211,638 | -10.384% |
| 2026-03-04 | 54.13 | 54.13 | 52.91 | 53.71 | +1.531% | 66,254 | -14.355% |
| 2026-03-03 | 52.54 | 53.16 | 52.23 | 52.90 | -8.604% | 247,844 | -13.043% |
| 2026-03-02 | 58.12 | 58.12 | 56.73 | 57.88 | -0.652% | 226,332 | -20.525% |
| 2026-02-27 | 57.58 | 58.26 | 57.42 | 58.26 | +3.133% | 124,338 | -21.044% |
| 2026-02-26 | 54.58 | 56.49 | 54.58 | 56.49 | +1.931% | 90,735 | -18.570% |
| 2026-02-25 | 55.39 | 56.01 | 55.39 | 55.42 | +0.453% | 46,562 | -16.997% |
| 2026-02-24 | 53.26 | 55.17 | 53.26 | 55.17 | +1.341% | 91,250 | -16.621% |
| 2026-02-23 | 54.03 | 54.44 | 53.86 | 54.44 | +3.774% | 111,920 | -15.503% |
| 2026-02-20 | 50.91 | 52.52 | 50.91 | 52.46 | +1.352% | 64,584 | -12.314% |
| 2026-02-19 | 51.40 | 51.88 | 51.40 | 51.76 | +2.091% | 83,274 | -11.128% |
| 2026-02-18 | 50.63 | 50.73 | 50.63 | 50.70 | +2.404% | 69,023 | -9.270% |
| 2026-02-17 | 48.13 | 49.51 | 48.13 | 49.51 | -4.050% | 78,219 | -7.089% |
| 2026-02-13 | 50.07 | 51.60 | 50.07 | 51.60 | +6.107% | 87,769 | -10.853% |
| 2026-02-12 | 50.16 | 50.52 | 48.63 | 48.63 | -7.828% | 138,115 | -5.408% |
| 2026-02-11 | 52.14 | 52.88 | 52.14 | 52.76 | +3.289% | 124,031 | -12.813% |
| 2026-02-10 | 50.78 | 51.34 | 50.61 | 51.08 | +0.137% | 92,073 | -9.945% |
| 2026-02-09 | 50.20 | 51.01 | 50.20 | 51.01 | +6.028% | 137,731 | -9.822% |
| 2026-02-06 | 47.31 | 48.11 | 47.31 | 48.11 | +5.620% | 74,426 | -4.386% |
| 2026-02-05 | 46.25 | 46.32 | 45.52 | 45.55 | -6.583% | 249,238 | +0.988% |
| 2026-02-04 | 48.35 | 48.77 | 47.68 | 48.76 | -0.793% | 132,705 | -5.660% |
| 2026-02-03 | 48.69 | 49.17 | 47.93 | 49.15 | +5.927% | 171,100 | -6.409% |
| 2026-02-02 | 47.04 | 47.04 | 45.96 | 46.40 | -0.258% | 199,634 | -0.862% |
| 2026-01-30 | 50.10 | 50.11 | 46.42 | 46.52 | -13.788% | 510,236 | -1.118% |
| 2026-01-29 | 56.06 | 56.06 | 52.23 | 53.96 | -4.631% | 396,496 | -14.752% |
| 2026-01-28 | 55.43 | 56.58 | 55.29 | 56.58 | +2.873% | 187,785 | -18.699% |
| 2026-01-27 | 54.59 | 55.00 | 53.08 | 55.00 | +1.401% | 191,463 | -16.364% |
| 2026-01-26 | 55.50 | 56.64 | 54.24 | 54.24 | +0.407% | 328,551 | -15.192% |
| 2026-01-23 | 53.12 | 54.30 | 53.12 | 54.02 | +2.137% | 222,948 | -14.846% |
| 2026-01-22 | 51.33 | 53.15 | 51.27 | 52.89 | +4.753% | 160,531 | -13.027% |
| 2026-01-21 | 52.16 | 52.26 | 50.20 | 50.49 | -1.560% | 310,605 | -8.893% |
| 2026-01-20 | 50.36 | 51.34 | 50.26 | 51.29 | +7.189% | 244,812 | -10.314% |
| 2026-01-16 | 47.61 | 47.90 | 46.54 | 47.85 | -0.167% | 83,151 | -3.866% |
| 2026-01-15 | 47.17 | 48.04 | 47.17 | 47.93 | +0.209% | 98,902 | -4.027% |
| 2026-01-14 | 47.73 | 47.94 | 47.41 | 47.83 | +1.035% | 86,699 | -3.826% |
| 2026-01-13 | 48.05 | 48.05 | 47.34 | 47.34 | -0.546% | 109,443 | -2.831% |
| 2026-01-12 | 47.19 | 47.73 | 47.19 | 47.60 | +4.066% | 125,530 | -3.361% |
| 2026-01-09 | 46.06 | 46.06 | 45.74 | 45.74 | +0.417% | 72,554 | +0.568% |
| 2026-01-08 | 45.55 | 45.55 | 45.55 | 45.55 | -0.241% | 46,895 | +0.988% |
| 2026-01-07 | 44.39 | 45.66 | 44.39 | 45.66 | -0.219% | 59,180 | +0.745% |
| 2026-01-06 | 45.21 | 46.16 | 45.21 | 45.76 | +2.486% | 120,916 | +0.524% |
| 2026-01-05 | 45.12 | 45.12 | 44.60 | 44.65 | +3.596% | 156,168 | +3.024% |
| 2026-01-02 | 43.89 | 44.10 | 42.18 | 43.10 | -2.045% | 122,249 | +6.729% |
| 2025-12-30 | 44.16 | 44.45 | 44.00 | 44.00 | +1.359% | 92,065 | +4.545% |
| 2025-12-29 | 43.97 | 44.06 | 43.19 | 43.41 | -6.141% | 198,989 | +5.966% |
| 2025-12-26 | 45.89 | 46.33 | 45.89 | 46.25 | +2.778% | 115,729 | -0.541% |
| 2025-12-24 | 45.00 | 45.00 | 45.00 | 45.00 | -1.510% | 32,114 | +2.222% |
| 2025-12-23 | 45.56 | 45.69 | 45.16 | 45.69 | +0.153% | 82,859 | +0.678% |
| 2025-12-22 | 45.45 | 46.12 | 45.45 | 45.62 | +3.635% | 96,762 | +0.833% |
| 2025-12-19 | 44.18 | 44.18 | 44.02 | 44.02 | +2.850% | 61,573 | +4.498% |
| 2025-12-18 | 43.04 | 43.04 | 42.80 | 42.80 | -1.428% | 65,841 | +7.477% |
| 2025-12-17 | 43.34 | 43.47 | 43.26 | 43.42 | +1.141% | 76,905 | +5.942% |
| 2025-12-16 | 43.50 | 43.50 | 42.70 | 42.93 | +0.445% | 38,426 | +7.151% |
| 2025-12-15 | 44.20 | 44.20 | 42.62 | 42.74 | -1.747% | 72,057 | +7.628% |
| 2025-12-12 | 44.51 | 44.51 | 42.72 | 43.50 | -0.229% | 95,931 | +5.747% |
| 2025-12-11 | 42.21 | 43.95 | 42.21 | 43.60 | +4.107% | 103,297 | +5.505% |
| 2025-12-10 | 41.29 | 42.19 | 41.29 | 41.88 | +1.650% | 37,967 | +9.838% |
| 2025-12-09 | 41.02 | 41.20 | 41.02 | 41.20 | +2.820% | 69,167 | +11.650% |
| 2025-12-08 | 40.07 | 40.07 | 40.07 | 40.07 | -1.330% | 41,229 | +14.799% |
| 2025-12-05 | 40.77 | 40.77 | 40.61 | 40.61 | -0.246% | 55,328 | +13.273% |
| 2025-12-04 | 40.71 | 40.71 | 40.71 | 40.71 | +1.269% | 26,768 | +12.994% |
| 2025-12-03 | 40.81 | 40.91 | 40.20 | 40.20 | -1.204% | 57,913 | +14.428% |
| 2025-12-02 | 39.89 | 40.73 | 39.89 | 40.69 | -1.118% | 45,205 | +13.050% |
| 2025-12-01 | 41.38 | 41.43 | 41.07 | 41.15 | +2.593% | 90,173 | +11.786% |
| 2025-11-26 | 39.21 | 40.21 | 39.21 | 40.11 | +4.209% | 60,595 | +14.685% |
| 2025-11-25 | 38.67 | 38.67 | 38.49 | 38.49 | +0.891% | 77,452 | +19.512% |
| 2025-11-24 | 38.26 | 38.49 | 38.15 | 38.15 | +4.865% | 36,818 | +20.577% |
| 2025-11-21 | 36.35 | 36.38 | 36.35 | 36.38 | +0.027% | 33,185 | +26.443% |
| 2025-11-20 | 36.37 | 36.37 | 36.37 | 36.37 | -3.194% | 37,533 | +26.478% |
| 2025-11-19 | 38.56 | 38.56 | 37.57 | 37.57 | -0.949% | 34,161 | +22.438% |
| 2025-11-18 | 37.38 | 38.07 | 37.35 | 37.93 | +0.797% | 52,412 | +21.276% |
| 2025-11-17 | 37.45 | 37.63 | 37.45 | 37.63 | -0.529% | 56,876 | +22.243% |
| 2025-11-14 | 36.64 | 37.83 | 36.49 | 37.83 | -0.813% | 54,072 | +21.597% |
| 2025-11-13 | 39.07 | 39.07 | 38.14 | 38.14 | -3.223% | 60,214 | +20.608% |
| 2025-11-12 | 38.33 | 39.44 | 38.33 | 39.41 | +4.314% | 143,305 | +16.722% |
| 2025-11-11 | 37.59 | 37.88 | 37.59 | 37.78 | +0.013% | 85,082 | +21.758% |
| 2025-11-10 | 37.48 | 37.81 | 37.48 | 37.77 | +4.872% | 183,019 | +21.774% |
| 2025-11-07 | 35.61 | 36.03 | 35.61 | 36.02 | +1.982% | 41,011 | +27.707% |
| 2025-11-06 | 35.74 | 35.74 | 35.32 | 35.32 | +0.598% | 44,556 | +30.238% |
| 2025-11-05 | 34.79 | 35.11 | 34.79 | 35.11 | +3.356% | 65,069 | +31.017% |
| 2025-11-04 | 34.74 | 34.74 | 33.97 | 33.97 | -4.418% | 145,152 | +35.414% |
| 2025-11-03 | 35.55 | 35.62 | 35.54 | 35.54 | -1.442% | 87,911 | +29.432% |
| 2025-10-31 | 36.06 | 36.06 | 36.06 | 36.06 | -0.359% | 31,080 | +27.565% |
| 2025-10-30 | 35.55 | 36.33 | 35.48 | 36.19 | +2.318% | 110,503 | +27.107% |
| 2025-10-29 | 36.25 | 36.36 | 35.37 | 35.37 | -0.310% | 64,790 | +30.054% |
| 2025-10-28 | 34.62 | 35.56 | 34.62 | 35.48 | +1.169% | 85,342 | +29.651% |
| 2025-10-27 | 35.30 | 35.30 | 34.15 | 35.07 | -3.228% | 109,031 | +31.166% |
| 2025-10-24 | 36.67 | 36.67 | 36.24 | 36.24 | -1.415% | 61,627 | +26.932% |
| 2025-10-23 | 36.74 | 37.01 | 36.74 | 36.76 | +0.989% | 48,308 | +25.136% |
| 2025-10-22 | 36.29 | 36.40 | 35.53 | 36.40 | +0.442% | 134,862 | +26.374% |
| 2025-10-21 | 37.62 | 37.62 | 36.24 | 36.24 | -9.985% | 143,738 | +26.932% |
| 2025-10-20 | 40.37 | 40.40 | 40.26 | 40.26 | +3.178% | 83,468 | +14.257% |
| 2025-10-17 | 40.84 | 40.84 | 39.02 | 39.02 | -7.711% | 135,556 | +17.888% |
| 2025-10-16 | 41.46 | 42.41 | 41.46 | 42.28 | +2.846% | 113,271 | +8.798% |
| 2025-10-15 | 40.56 | 41.11 | 40.56 | 41.11 | +4.340% | 109,171 | +11.895% |
| 2025-10-14 | 39.59 | 39.73 | 39.32 | 39.40 | -0.455% | 49,072 | +16.751% |
| 2025-10-13 | 39.54 | 39.60 | 39.54 | 39.58 | +4.378% | 120,078 | +16.220% |
| 2025-10-10 | 37.91 | 37.92 | 37.69 | 37.92 | +0.238% | 82,053 | +21.308% |
| 2025-10-09 | 39.79 | 39.79 | 37.78 | 37.83 | -4.830% | 109,385 | +21.597% |
| 2025-10-08 | 39.49 | 39.80 | 39.22 | 39.75 | +3.462% | 126,383 | +15.723% |
| 2025-10-07 | 38.70 | 38.70 | 38.18 | 38.42 | -1.890% | 114,426 | +19.729% |
| 2025-10-06 | 39.18 | 39.52 | 39.16 | 39.16 | +2.890% | 100,870 | +17.467% |
| 2025-10-03 | 37.85 | 38.10 | 37.85 | 38.06 | +0.608% | 74,262 | +20.862% |
| 2025-10-02 | 37.38 | 37.83 | 37.38 | 37.83 | -0.185% | 93,731 | +21.597% |
| 2025-10-01 | 37.95 | 37.95 | 37.86 | 37.90 | +1.473% | 81,108 | +21.372% |
| 2025-09-30 | 37.42 | 37.42 | 37.35 | 37.35 | +0.242% | 78,436 | +23.159% |
| 2025-09-29 | 37.34 | 37.62 | 37.16 | 37.26 | +2.278% | 111,251 | +23.457% |
| 2025-09-26 | 35.85 | 36.43 | 35.85 | 36.43 | +3.026% | 87,340 | +26.270% |
| 2025-09-25 | 35.43 | 35.49 | 35.22 | 35.36 | +0.341% | 80,428 | +30.090% |
| 2025-09-24 | 35.37 | 35.37 | 35.20 | 35.24 | -2.893% | 68,254 | +30.533% |
| 2025-09-23 | 36.79 | 36.79 | 36.29 | 36.29 | -0.275% | 84,278 | +26.757% |
| 2025-09-22 | 36.20 | 36.57 | 36.20 | 36.39 | +3.257% | 133,718 | +26.408% |
| 2025-09-19 | 35.26 | 35.30 | 35.16 | 35.24 | +4.607% | 135,039 | +30.526% |
| 2025-09-18 | 33.69 | 33.69 | 33.69 | 33.69 | +0.477% | 37,234 | +36.539% |
| 2025-09-17 | 33.53 | 33.55 | 33.41 | 33.53 | -0.945% | 80,516 | +37.191% |
| 2025-09-16 | 34.05 | 34.05 | 33.85 | 33.85 | -3.424% | 96,321 | +35.894% |
| 2025-09-15 | 35.11 | 35.15 | 35.05 | 35.05 | +1.565% | 95,615 | +31.241% |
| 2025-09-12 | 34.47 | 34.51 | 34.47 | 34.51 | +0.401% | 78,217 | +33.295% |
| 2025-09-11 | 33.95 | 34.49 | 33.95 | 34.37 | +1.994% | 116,002 | +33.830% |
| 2025-09-10 | 33.54 | 33.75 | 33.44 | 33.70 | +3.153% | 91,959 | +36.499% |
| 2025-09-09 | 32.80 | 32.80 | 32.60 | 32.67 | -1.329% | 110,644 | +40.802% |
| 2025-09-08 | 33.10 | 33.18 | 32.99 | 33.11 | +1.161% | 94,640 | +38.931% |
| 2025-09-05 | 32.26 | 32.73 | 32.26 | 32.73 | +3.576% | 65,755 | +40.544% |
| 2025-09-04 | 31.65 | 31.76 | 31.58 | 31.60 | -1.130% | 113,843 | +45.570% |
| 2025-09-03 | 32.20 | 32.21 | 31.96 | 31.96 | +0.852% | 150,653 | +43.925% |
| 2025-09-02 | 30.90 | 31.87 | 30.90 | 31.69 | +3.396% | 145,862 | +45.152% |
| 2025-08-29 | 30.16 | 30.81 | 30.16 | 30.65 | +3.373% | 49,731 | +50.082% |
| 2025-08-28 | 29.76 | 29.79 | 29.62 | 29.65 | -0.836% | 45,207 | +55.143% |
| 2025-08-27 | 29.56 | 29.91 | 29.53 | 29.90 | +1.597% | 49,392 | +53.846% |
| 2025-08-26 | 29.49 | 29.49 | 29.43 | 29.43 | +1.588% | 38,433 | +56.303% |
| 2025-08-25 | 29.10 | 29.10 | 28.96 | 28.97 | 0.000% | 55,999 | +58.785% |
| 2025-08-22 | 28.00 | 28.97 | 27.96 | 28.97 | +2.585% | 46,733 | +58.785% |
| 2025-08-21 | 27.99 | 28.33 | 27.99 | 28.24 | +2.134% | 53,789 | +62.890% |
| 2025-08-20 | 27.44 | 27.74 | 27.44 | 27.65 | +2.067% | 126,933 | +66.365% |
| 2025-08-19 | 27.20 | 27.20 | 27.06 | 27.09 | -3.250% | 41,298 | +69.804% |
| 2025-08-18 | 27.82 | 28.00 | 27.82 | 28.00 | +0.179% | 77,925 | +64.286% |
| 2025-08-15 | 28.07 | 28.07 | 27.93 | 27.95 | +0.866% | 41,645 | +64.580% |
| 2025-08-14 | 27.62 | 27.71 | 27.61 | 27.71 | -0.072% | 29,887 | +66.005% |
| 2025-08-13 | 27.67 | 27.82 | 27.67 | 27.73 | +0.144% | 40,828 | +65.885% |
| 2025-08-12 | 27.67 | 27.69 | 27.65 | 27.69 | +1.095% | 43,156 | +66.125% |
| 2025-08-11 | 27.32 | 27.66 | 27.31 | 27.39 | -0.146% | 51,209 | +67.945% |
| 2025-08-08 | 27.77 | 27.77 | 27.43 | 27.43 | +0.476% | 71,591 | +67.700% |
| 2025-08-07 | 27.47 | 27.60 | 27.30 | 27.30 | +2.516% | 26,929 | +68.498% |
| 2025-08-06 | 26.54 | 26.63 | 26.54 | 26.63 | +1.486% | 21,516 | +72.738% |
| 2025-08-05 | 26.24 | 26.24 | 26.24 | 26.24 | +2.741% | 33,263 | +75.305% |
| 2025-08-04 | 25.48 | 25.59 | 25.48 | 25.54 | +3.611% | 40,613 | +80.110% |
| 2025-08-01 | 24.65 | 24.65 | 24.65 | 24.65 | +1.524% | 40,152 | +86.613% |
| 2025-07-31 | 24.36 | 24.36 | 24.24 | 24.28 | -1.301% | 30,651 | +89.456% |
| 2025-07-30 | 24.69 | 24.69 | 24.38 | 24.60 | -2.497% | 69,082 | +86.992% |
| 2025-07-29 | 25.24 | 25.24 | 25.23 | 25.23 | +0.880% | 11,194 | +82.323% |
| 2025-07-28 | 25.02 | 25.06 | 24.95 | 25.01 | -2.836% | 27,547 | +83.926% |
| 2025-07-25 | 25.48 | 25.75 | 25.48 | 25.74 | -0.426% | 23,197 | +78.710% |
| 2025-07-24 | 25.91 | 25.95 | 25.85 | 25.85 | -0.958% | 32,904 | +77.950% |
| 2025-07-23 | 26.60 | 26.60 | 26.10 | 26.10 | -1.361% | 14,501 | +76.245% |
| 2025-07-22 | 25.87 | 26.46 | 25.87 | 26.46 | +3.078% | 56,489 | +73.847% |
| 2025-07-21 | 25.64 | 25.67 | 25.64 | 25.67 | +3.010% | 74,669 | +79.198% |
| 2025-07-18 | 24.92 | 24.92 | 24.92 | 24.92 | +0.274% | 16,738 | +84.591% |
| 2025-07-17 | 24.68 | 24.90 | 24.68 | 24.85 | -1.146% | 24,048 | +85.096% |
| 2025-07-16 | 25.01 | 25.18 | 25.01 | 25.14 | -0.396% | 22,006 | +82.975% |
| 2025-07-15 | 24.85 | 25.24 | 24.85 | 25.24 | -0.630% | 38,499 | +82.250% |
| 2025-07-14 | 25.96 | 25.96 | 25.40 | 25.40 | -0.820% | 46,959 | +81.102% |
| 2025-07-11 | 25.76 | 25.76 | 25.60 | 25.61 | +2.276% | 43,940 | +79.617% |
| 2025-07-10 | 25.04 | 25.04 | 25.04 | 25.04 | +0.120% | 18,283 | +83.706% |
| 2025-07-09 | 24.65 | 25.01 | 24.65 | 25.01 | +1.132% | 21,034 | +83.926% |
| 2025-07-08 | 24.80 | 24.80 | 24.70 | 24.73 | -3.737% | 41,835 | +86.009% |
| 2025-07-07 | 25.50 | 25.69 | 25.50 | 25.69 | +1.702% | 29,219 | +79.058% |
| 2025-07-03 | 25.19 | 25.26 | 25.19 | 25.26 | +0.040% | 20,075 | +82.106% |
| 2025-07-02 | 25.09 | 25.25 | 25.09 | 25.25 | +0.079% | 28,472 | +82.178% |
| 2025-07-01 | 25.22 | 25.25 | 25.22 | 25.23 | -0.697% | 39,514 | +82.323% |
| 2025-06-30 | 25.41 | 25.41 | 25.41 | 25.41 | +3.829% | 32,467 | +81.052% |
| 2025-06-27 | 24.97 | 24.97 | 24.27 | 24.47 | -4.823% | 49,477 | +87.985% |
| 2025-06-26 | 25.59 | 25.71 | 25.49 | 25.71 | +2.024% | 16,644 | +78.919% |
| 2025-06-25 | 25.15 | 25.20 | 25.15 | 25.20 | -0.198% | 17,223 | +82.540% |
| 2025-06-24 | 25.27 | 25.27 | 25.25 | 25.25 | -2.498% | 38,959 | +82.178% |
| 2025-06-23 | 25.98 | 26.00 | 25.89 | 25.90 | +0.912% | 31,349 | +77.627% |
| 2025-06-20 | 25.87 | 25.87 | 25.66 | 25.66 | -1.523% | 22,256 | +79.246% |
| 2025-06-18 | 26.07 | 26.09 | 26.06 | 26.06 | -1.837% | 25,136 | +76.516% |
| 2025-06-17 | 26.59 | 26.59 | 26.55 | 26.55 | +0.105% | 22,093 | +73.272% |
| 2025-06-16 | 26.96 | 26.96 | 26.52 | 26.52 | -1.413% | 42,448 | +73.454% |
| 2025-06-13 | 27.01 | 27.01 | 26.90 | 26.90 | +0.862% | 35,329 | +71.004% |
| 2025-06-12 | 26.58 | 26.69 | 26.58 | 26.67 | +1.639% | 34,230 | +72.478% |
| 2025-06-11 | 26.20 | 26.24 | 26.20 | 26.24 | +0.344% | 18,882 | +75.305% |
| 2025-06-10 | 26.59 | 26.67 | 26.06 | 26.15 | -1.507% | 23,117 | +75.908% |
| 2025-06-09 | 26.74 | 26.75 | 26.55 | 26.55 | +0.000% | 41,196 | +73.257% |
| 2025-06-06 | 26.61 | 26.61 | 26.51 | 26.55 | -1.484% | 45,719 | +73.258% |
| 2025-06-05 | 27.47 | 27.47 | 26.89 | 26.95 | +0.447% | 57,544 | +70.686% |
| 2025-06-04 | 26.98 | 26.98 | 26.80 | 26.83 | +0.337% | 111,196 | +71.450% |
| 2025-06-03 | 26.35 | 26.76 | 26.35 | 26.74 | +0.640% | 38,654 | +72.027% |
| 2025-06-02 | 26.63 | 26.65 | 26.57 | 26.57 | +5.228% | 60,757 | +73.128% |
| 2025-05-30 | 25.19 | 25.25 | 25.19 | 25.25 | +1.202% | 26,633 | +82.178% |
| 2025-05-29 | 25.08 | 25.17 | 24.95 | 24.95 | -0.677% | 59,959 | +84.369% |
| 2025-05-28 | 25.12 | 25.12 | 25.12 | 25.12 | +0.601% | 16,678 | +83.121% |
| 2025-05-27 | 24.97 | 24.97 | 24.97 | 24.97 | 0.000% | 33,842 | +84.221% |
| 2025-05-23 | 24.97 | 24.97 | 24.97 | 24.97 | +2.842% | 42,070 | +84.221% |
| 2025-05-22 | 24.70 | 24.70 | 24.28 | 24.28 | -1.581% | 40,065 | +89.456% |
| 2025-05-21 | 24.33 | 24.67 | 24.33 | 24.67 | +2.877% | 34,450 | +86.461% |
| 2025-05-20 | 23.71 | 23.98 | 23.71 | 23.98 | +2.479% | 28,969 | +91.827% |
| 2025-05-19 | 23.40 | 23.40 | 23.40 | 23.40 | +3.220% | 25,203 | +96.581% |
| 2025-05-16 | 22.57 | 22.67 | 22.57 | 22.67 | -0.439% | 18,309 | +102.911% |
| 2025-05-15 | 22.76 | 22.82 | 22.76 | 22.77 | +1.834% | 36,020 | +102.020% |
| 2025-05-14 | 22.38 | 22.38 | 22.36 | 22.36 | -2.867% | 43,702 | +105.725% |
| 2025-05-13 | 23.05 | 23.05 | 23.02 | 23.02 | +0.218% | 47,538 | +99.826% |
| 2025-05-12 | 23.51 | 23.51 | 22.94 | 22.97 | -7.751% | 110,528 | +100.261% |
| 2025-05-09 | 24.88 | 24.90 | 24.88 | 24.90 | +3.664% | 32,132 | +84.739% |
| 2025-05-08 | 24.04 | 24.04 | 24.02 | 24.02 | -0.621% | 42,542 | +91.507% |
| 2025-05-07 | 24.18 | 24.18 | 24.17 | 24.17 | -1.468% | 40,088 | +90.319% |
| 2025-05-06 | 23.83 | 24.53 | 23.83 | 24.53 | +4.829% | 36,050 | +87.525% |
| 2025-05-05 | 23.15 | 23.43 | 23.15 | 23.40 | +3.632% | 30,731 | +96.581% |
| 2025-05-02 | 22.58 | 22.58 | 22.58 | 22.58 | -0.747% | 8,751 | +103.720% |
| 2025-05-01 | 22.66 | 22.75 | 22.66 | 22.75 | -3.026% | 22,142 | +102.198% |
| 2025-04-30 | 23.50 | 23.50 | 23.46 | 23.46 | +0.860% | 12,974 | +96.078% |
| 2025-04-29 | 23.26 | 23.26 | 23.26 | 23.26 | -1.315% | 13,081 | +97.764% |
| 2025-04-28 | 23.40 | 23.57 | 23.40 | 23.57 | +0.594% | 39,963 | +95.163% |
| 2025-04-25 | 23.44 | 23.44 | 23.41 | 23.43 | -1.052% | 23,649 | +96.322% |
| 2025-04-24 | 23.67 | 23.89 | 23.67 | 23.68 | +1.326% | 35,592 | +94.257% |
| 2025-04-23 | 22.92 | 23.39 | 22.92 | 23.37 | -2.177% | 51,666 | +96.834% |
| 2025-04-22 | 24.05 | 24.05 | 23.86 | 23.89 | -3.162% | 39,402 | +92.549% |
| 2025-04-21 | 24.96 | 25.03 | 24.38 | 24.67 | +1.113% | 70,872 | +86.461% |
| 2025-04-17 | 24.53 | 24.53 | 24.36 | 24.40 | -1.738% | 50,838 | +88.536% |
| 2025-04-16 | 24.92 | 24.92 | 24.75 | 24.83 | +3.891% | 93,381 | +85.260% |
| 2025-04-15 | 23.93 | 23.93 | 23.84 | 23.90 | +0.589% | 58,471 | +92.469% |
| 2025-04-14 | 23.69 | 23.80 | 23.69 | 23.76 | +1.843% | 79,786 | +93.603% |
| 2025-04-11 | 23.46 | 23.46 | 23.31 | 23.33 | +4.619% | 77,634 | +97.171% |
| 2025-04-10 | 21.64 | 22.30 | 21.64 | 22.30 | +4.499% | 84,125 | +106.278% |
| 2025-04-09 | 20.67 | 21.34 | 20.63 | 21.34 | +8.822% | 37,565 | +115.558% |
| 2025-04-08 | 19.59 | 19.61 | 19.59 | 19.61 | -0.102% | 19,764 | +134.574% |
| 2025-04-07 | 19.59 | 19.63 | 19.59 | 19.63 | -0.203% | 27,588 | +134.335% |
| 2025-04-04 | 19.97 | 19.97 | 19.67 | 19.67 | -8.851% | 106,865 | +133.859% |
| 2025-04-03 | 21.95 | 21.95 | 21.58 | 21.58 | -0.046% | 26,691 | +113.160% |
| 2025-04-02 | 21.58 | 21.64 | 21.58 | 21.59 | +0.232% | 35,230 | +113.062% |
| 2025-04-01 | 21.65 | 21.65 | 21.54 | 21.54 | -0.737% | 30,740 | +113.556% |
| 2025-03-31 | 21.63 | 21.70 | 21.42 | 21.70 | 0.000% | 91,109 | +111.982% |