GEME
Pacific North of South EM Equity Active ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:37:22 AM EDT
41.94USD+0.878%(+0.36)1,744
GEME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.79 | 41.94 | 41.79 | 41.94 | +0.817% | 1,744 | 0.000% |
| 2026-10-02 | 41.58 | 41.67 | 41.48 | 41.60 | +0.864% | 13,787 | +0.817% |
| 2026-10-01 | 41.12 | 41.29 | 40.78 | 41.24 | +0.161% | 31,216 | +1.688% |
| 2026-09-30 | 41.16 | 41.27 | 41.16 | 41.18 | -1.003% | 7,729 | +1.851% |
| 2026-09-29 | 41.50 | 41.64 | 41.35 | 41.59 | +0.213% | 14,776 | +0.829% |
| 2026-09-28 | 41.60 | 41.73 | 41.25 | 41.51 | -1.234% | 18,967 | +1.044% |
| 2026-09-25 | 41.95 | 42.12 | 41.80 | 42.02 | +0.707% | 6,472 | -0.202% |
| 2026-09-24 | 41.91 | 41.91 | 41.56 | 41.73 | -0.369% | 14,534 | +0.503% |
| 2026-09-23 | 42.50 | 42.63 | 41.80 | 41.88 | -1.711% | 33,220 | +0.132% |
| 2026-09-22 | 42.49 | 42.75 | 42.40 | 42.61 | +0.861% | 14,335 | -1.581% |
| 2026-09-21 | 42.12 | 42.32 | 41.88 | 42.25 | +2.442% | 12,134 | -0.734% |
| 2026-09-18 | 41.04 | 41.53 | 41.03 | 41.24 | -0.041% | 13,612 | +1.690% |
| 2026-09-17 | 41.13 | 41.34 | 41.08 | 41.26 | +1.650% | 43,985 | +1.648% |
| 2026-09-16 | 41.18 | 41.18 | 40.40 | 40.59 | -0.684% | 29,650 | +3.325% |
| 2026-09-15 | 41.06 | 41.10 | 40.69 | 40.87 | -0.570% | 158,107 | +2.618% |
| 2026-09-14 | 41.14 | 41.42 | 40.95 | 41.10 | -2.281% | 41,061 | +2.034% |
| 2026-09-11 | 42.26 | 42.26 | 41.94 | 42.06 | +0.582% | 45,187 | -0.294% |
| 2026-09-10 | 42.03 | 42.03 | 41.69 | 41.82 | -1.602% | 59,829 | +0.287% |
| 2026-09-09 | 42.66 | 42.73 | 42.35 | 42.50 | -0.663% | 17,533 | -1.319% |
| 2026-09-08 | 42.86 | 42.94 | 42.76 | 42.78 | +0.053% | 20,601 | -1.974% |
| 2026-09-04 | 42.38 | 42.87 | 42.34 | 42.76 | +1.671% | 35,733 | -1.922% |
| 2026-09-03 | 41.91 | 42.21 | 41.71 | 42.06 | +0.512% | 40,290 | -0.283% |
| 2026-09-02 | 41.74 | 42.60 | 41.64 | 41.84 | +0.085% | 57,684 | +0.228% |
| 2026-09-01 | 42.14 | 42.24 | 41.80 | 41.81 | -0.668% | 20,315 | +0.313% |
| 2026-08-31 | 42.22 | 42.32 | 41.74 | 42.09 | +0.093% | 33,555 | -0.356% |
| 2026-08-28 | 42.30 | 42.55 | 41.97 | 42.05 | -0.577% | 17,318 | -0.264% |
| 2026-08-27 | 42.34 | 42.45 | 42.13 | 42.30 | -0.525% | 43,260 | -0.839% |
| 2026-08-26 | 42.47 | 42.69 | 42.47 | 42.52 | -0.168% | 101,800 | -1.360% |
| 2026-08-25 | 42.21 | 42.61 | 42.21 | 42.59 | +1.539% | 37,572 | -1.526% |
| 2026-08-24 | 42.05 | 42.22 | 41.67 | 41.94 | -1.424% | 37,044 | -0.010% |
| 2026-08-21 | 42.78 | 42.82 | 42.49 | 42.55 | +0.805% | 44,684 | -1.434% |
| 2026-08-20 | 41.91 | 42.31 | 41.91 | 42.21 | +0.339% | 53,332 | -0.640% |
| 2026-08-19 | 42.30 | 42.30 | 41.96 | 42.07 | +0.580% | 62,893 | -0.303% |
| 2026-08-18 | 42.25 | 42.58 | 41.73 | 41.82 | -2.370% | 44,029 | +0.275% |
| 2026-08-17 | 42.96 | 43.23 | 42.83 | 42.84 | +0.481% | 54,482 | -2.101% |
| 2026-08-14 | 42.74 | 43.02 | 42.59 | 42.63 | -0.304% | 122,876 | -1.630% |
| 2026-08-13 | 42.66 | 42.99 | 42.53 | 42.77 | -0.428% | 131,782 | -1.929% |
| 2026-08-12 | 42.84 | 43.05 | 42.82 | 42.95 | +1.505% | 21,311 | -2.349% |
| 2026-08-11 | 42.61 | 42.61 | 42.24 | 42.31 | -0.313% | 20,525 | -0.879% |
| 2026-08-10 | 42.18 | 42.63 | 42.18 | 42.45 | -0.000% | 73,592 | -1.190% |
| 2026-08-07 | 42.12 | 42.58 | 41.99 | 42.45 | +0.769% | 75,637 | -1.190% |
| 2026-08-06 | 41.87 | 42.46 | 41.71 | 42.12 | -1.194% | 30,529 | -0.430% |
| 2026-08-05 | 42.82 | 42.91 | 42.63 | 42.63 | -0.129% | 191,878 | -1.619% |
| 2026-08-04 | 42.32 | 42.86 | 42.32 | 42.69 | +1.825% | 8,300 | -1.745% |
| 2026-08-03 | 41.53 | 42.04 | 41.53 | 41.92 | +0.431% | 175,202 | +0.048% |
| 2026-07-31 | 41.86 | 42.10 | 41.23 | 41.74 | +1.508% | 260,204 | +0.479% |
| 2026-07-30 | 40.35 | 41.17 | 40.35 | 41.12 | +3.334% | 533,433 | +1.994% |
| 2026-07-29 | 39.96 | 40.59 | 39.64 | 39.79 | -1.277% | 88,892 | +5.395% |
| 2026-07-28 | 40.10 | 40.48 | 39.74 | 40.31 | -1.712% | 237,397 | +4.049% |
| 2026-07-27 | 41.33 | 41.37 | 40.65 | 41.01 | +0.184% | 87,690 | +2.268% |
| 2026-07-24 | 41.20 | 41.34 | 40.79 | 40.93 | -1.717% | 14,704 | +2.456% |
| 2026-07-23 | 41.82 | 41.90 | 41.41 | 41.65 | -0.620% | 260,668 | +0.696% |
| 2026-07-22 | 40.80 | 42.15 | 40.80 | 41.91 | -0.546% | 22,100 | +0.072% |
| 2026-07-21 | 41.98 | 42.39 | 41.80 | 42.14 | +2.108% | 59,037 | -0.475% |
| 2026-07-20 | 42.05 | 42.05 | 41.10 | 41.27 | +0.940% | 39,094 | +1.623% |
| 2026-07-17 | 40.36 | 41.24 | 40.17 | 40.89 | -0.850% | 14,527 | +2.579% |
| 2026-07-16 | 41.55 | 41.55 | 41.14 | 41.24 | -2.423% | 39,684 | +1.707% |
| 2026-07-15 | 42.05 | 42.27 | 41.50 | 42.26 | +1.328% | 99,841 | -0.757% |
| 2026-07-14 | 41.40 | 41.89 | 41.35 | 41.71 | +1.207% | 159,732 | +0.560% |
| 2026-07-13 | 41.45 | 41.47 | 41.14 | 41.21 | -2.797% | 46,713 | +1.774% |
| 2026-07-10 | 42.04 | 42.62 | 42.03 | 42.40 | +0.488% | 21,427 | -1.073% |
| 2026-07-09 | 41.91 | 42.48 | 41.88 | 42.19 | +0.408% | 33,425 | -0.591% |
| 2026-07-08 | 41.56 | 42.10 | 41.43 | 42.02 | +0.288% | 36,492 | -0.186% |
| 2026-07-07 | 42.18 | 42.47 | 41.77 | 41.90 | -2.407% | 45,996 | +0.101% |
| 2026-07-06 | 42.93 | 43.26 | 42.76 | 42.93 | +1.876% | 13,483 | -2.308% |
| 2026-07-02 | 42.68 | 42.73 | 41.63 | 42.14 | -0.838% | 61,832 | -0.475% |
| 2026-07-01 | 43.34 | 43.34 | 42.34 | 42.50 | -2.397% | 89,299 | -1.309% |
| 2026-06-30 | 43.17 | 43.96 | 42.87 | 43.54 | +1.799% | 56,893 | -3.675% |
| 2026-06-29 | 43.32 | 43.32 | 41.94 | 42.77 | +0.221% | 72,122 | -1.942% |
| 2026-06-26 | 43.11 | 43.22 | 42.22 | 42.68 | -1.344% | 34,624 | -1.726% |
| 2026-06-25 | 43.86 | 43.89 | 43.00 | 43.26 | +1.116% | 16,053 | -3.046% |
| 2026-06-24 | 42.69 | 43.52 | 42.34 | 42.78 | -0.044% | 30,032 | -1.964% |
| 2026-06-23 | 42.88 | 43.31 | 41.83 | 42.80 | -4.954% | 103,519 | -2.007% |
| 2026-06-22 | 44.56 | 45.38 | 44.56 | 45.03 | +1.880% | 55,398 | -6.862% |
| 2026-06-18 | 43.76 | 44.30 | 43.63 | 44.20 | +1.295% | 49,644 | -5.111% |
| 2026-06-17 | 44.13 | 44.70 | 43.55 | 43.63 | -0.696% | 106,016 | -3.883% |
| 2026-06-16 | 44.09 | 44.16 | 43.63 | 43.94 | -0.493% | 57,498 | -4.552% |
| 2026-06-15 | 44.46 | 44.46 | 43.97 | 44.16 | +2.381% | 40,282 | -5.023% |
| 2026-06-12 | 42.67 | 43.51 | 42.57 | 43.13 | +1.271% | 33,473 | -2.762% |
| 2026-06-11 | 41.32 | 43.20 | 41.32 | 42.59 | +3.474% | 37,092 | -1.525% |
| 2026-06-10 | 41.64 | 42.13 | 41.16 | 41.16 | -1.666% | 36,870 | +1.895% |
| 2026-06-09 | 42.31 | 42.31 | 41.29 | 41.86 | +0.293% | 59,734 | +0.198% |
| 2026-06-08 | 40.75 | 42.25 | 40.75 | 41.73 | +1.080% | 39,267 | +0.491% |
| 2026-06-05 | 43.78 | 43.78 | 41.15 | 41.29 | -6.438% | 148,647 | +1.576% |
| 2026-06-04 | 44.87 | 44.87 | 43.60 | 44.13 | -1.006% | 163,999 | -4.963% |
| 2026-06-03 | 45.50 | 45.99 | 44.41 | 44.58 | -1.233% | 35,261 | -5.919% |
| 2026-06-02 | 44.91 | 45.21 | 44.81 | 45.13 | +1.106% | 40,268 | -7.079% |
| 2026-06-01 | 44.21 | 45.02 | 44.21 | 44.64 | +1.909% | 37,463 | -6.051% |
| 2026-05-29 | 44.44 | 44.44 | 43.54 | 43.80 | -0.474% | 90,158 | -4.258% |
| 2026-05-28 | 43.50 | 44.14 | 43.35 | 44.01 | +0.077% | 51,488 | -4.712% |
| 2026-05-27 | 43.83 | 44.23 | 43.73 | 43.98 | +0.817% | 63,612 | -4.638% |
| 2026-05-26 | 43.04 | 43.76 | 43.04 | 43.62 | +2.837% | 16,386 | -3.859% |
| 2026-05-22 | 42.39 | 42.87 | 42.20 | 42.42 | -0.259% | 74,924 | -1.132% |
| 2026-05-21 | 42.30 | 42.92 | 41.80 | 42.53 | +1.154% | 55,742 | -1.387% |
| 2026-05-20 | 41.48 | 42.26 | 41.48 | 42.05 | +1.587% | 199,720 | -0.250% |
| 2026-05-19 | 42.14 | 42.14 | 41.05 | 41.39 | -0.366% | 104,600 | +1.333% |
| 2026-05-18 | 41.95 | 42.08 | 41.35 | 41.54 | +0.102% | 55,396 | +0.963% |
| 2026-05-15 | 41.54 | 41.75 | 41.32 | 41.50 | -3.359% | 61,038 | +1.066% |
| 2026-05-14 | 42.80 | 43.15 | 42.60 | 42.94 | -0.204% | 99,884 | -2.329% |
| 2026-05-13 | 42.88 | 43.05 | 42.41 | 43.03 | +1.564% | 11,772 | -2.528% |
| 2026-05-12 | 43.25 | 43.25 | 41.85 | 42.37 | -2.844% | 41,455 | -1.003% |
| 2026-05-11 | 43.07 | 43.99 | 43.07 | 43.60 | +1.442% | 79,706 | -3.818% |
| 2026-05-08 | 42.57 | 43.11 | 42.57 | 42.98 | +1.629% | 72,757 | -2.431% |
| 2026-05-07 | 42.88 | 42.88 | 42.23 | 42.30 | -1.512% | 90,035 | -0.841% |
| 2026-05-06 | 40.93 | 43.11 | 40.93 | 42.95 | +4.936% | 76,313 | -2.340% |
| 2026-05-05 | 40.83 | 40.99 | 40.73 | 40.92 | +1.816% | 116,525 | +2.480% |
| 2026-05-04 | 40.09 | 40.38 | 40.01 | 40.20 | +1.084% | 25,401 | +4.341% |
| 2026-05-01 | 40.06 | 40.08 | 39.73 | 39.76 | -0.207% | 65,510 | +5.473% |
| 2026-04-30 | 39.15 | 39.95 | 39.15 | 39.85 | +2.274% | 127,424 | +5.255% |
| 2026-04-29 | 38.88 | 39.02 | 38.70 | 38.96 | +0.232% | 46,261 | +7.649% |
| 2026-04-28 | 38.73 | 38.97 | 38.59 | 38.87 | -0.486% | 23,202 | +7.898% |
| 2026-04-27 | 39.06 | 39.13 | 38.86 | 39.06 | -0.470% | 50,696 | +7.373% |
| 2026-04-24 | 38.73 | 39.46 | 38.73 | 39.24 | +1.902% | 311,834 | +6.869% |
| 2026-04-23 | 38.77 | 38.77 | 38.25 | 38.51 | -1.416% | 10,725 | +8.901% |
| 2026-04-22 | 38.88 | 39.16 | 38.79 | 39.06 | +1.441% | 67,502 | +7.360% |
| 2026-04-21 | 38.79 | 38.88 | 38.31 | 38.51 | -0.551% | 83,430 | +8.907% |
| 2026-04-20 | 38.44 | 38.81 | 38.44 | 38.72 | -0.284% | 93,657 | +8.306% |
| 2026-04-17 | 38.77 | 38.95 | 38.77 | 38.83 | +1.396% | 19,934 | +7.999% |
| 2026-04-16 | 37.27 | 38.55 | 37.27 | 38.30 | +0.628% | 46,260 | +9.506% |
| 2026-04-15 | 37.91 | 38.09 | 37.89 | 38.06 | +0.471% | 16,715 | +10.194% |
| 2026-04-14 | 37.63 | 37.92 | 37.55 | 37.88 | +1.806% | 18,214 | +10.713% |
| 2026-04-13 | 36.69 | 37.29 | 36.69 | 37.21 | +1.046% | 18,142 | +12.713% |
| 2026-04-10 | 36.80 | 36.96 | 36.79 | 36.82 | +0.904% | 28,052 | +13.891% |
| 2026-04-09 | 36.63 | 36.73 | 35.93 | 36.49 | -0.593% | 93,700 | +14.920% |
| 2026-04-08 | 36.32 | 36.82 | 36.32 | 36.71 | +5.498% | 37,238 | +14.239% |
| 2026-04-07 | 34.60 | 34.86 | 34.50 | 34.80 | +0.548% | 13,315 | +20.520% |
| 2026-04-06 | 34.56 | 35.38 | 34.49 | 34.61 | +0.398% | 33,306 | +21.180% |
| 2026-04-02 | 34.08 | 34.70 | 34.07 | 34.47 | -1.705% | 36,774 | +21.662% |
| 2026-04-01 | 35.05 | 35.20 | 34.93 | 35.07 | +0.701% | 25,558 | +19.588% |
| 2026-03-31 | 33.89 | 35.93 | 33.89 | 34.83 | +3.205% | 48,121 | +20.426% |
| 2026-03-30 | 34.18 | 34.48 | 33.62 | 33.74 | -1.206% | 37,192 | +24.286% |
| 2026-03-27 | 34.16 | 34.33 | 34.10 | 34.16 | -0.272% | 17,443 | +22.786% |
| 2026-03-26 | 34.74 | 34.88 | 34.24 | 34.25 | -3.452% | 14,979 | +22.453% |
| 2026-03-25 | 35.34 | 35.62 | 35.10 | 35.47 | +1.032% | 26,611 | +18.225% |
| 2026-03-24 | 35.70 | 35.70 | 34.83 | 35.11 | -1.265% | 116,750 | +19.445% |
| 2026-03-23 | 35.36 | 35.75 | 35.17 | 35.56 | +2.653% | 30,946 | +17.934% |
| 2026-03-20 | 35.36 | 35.36 | 34.60 | 34.64 | -2.857% | 15,629 | +21.063% |
| 2026-03-19 | 35.27 | 35.81 | 35.08 | 35.66 | +0.169% | 66,201 | +17.604% |
| 2026-03-18 | 35.91 | 36.02 | 35.56 | 35.60 | -1.977% | 33,074 | +17.803% |
| 2026-03-17 | 35.41 | 36.69 | 35.41 | 36.32 | +0.667% | 69,929 | +15.474% |
| 2026-03-16 | 35.86 | 36.20 | 35.83 | 36.08 | +2.546% | 29,821 | +16.244% |
| 2026-03-13 | 35.73 | 35.83 | 35.13 | 35.18 | -0.991% | 165,682 | +19.203% |
| 2026-03-12 | 35.84 | 35.89 | 35.50 | 35.54 | -2.341% | 377,869 | +18.022% |
| 2026-03-11 | 36.10 | 36.54 | 36.10 | 36.39 | +0.729% | 94,561 | +15.259% |
| 2026-03-10 | 35.99 | 36.80 | 35.61 | 36.12 | +0.321% | 403,816 | +16.100% |
| 2026-03-09 | 34.75 | 36.09 | 34.52 | 36.01 | +2.230% | 21,481 | +16.472% |
| 2026-03-06 | 34.95 | 35.70 | 34.85 | 35.22 | -1.447% | 71,078 | +19.070% |
| 2026-03-05 | 35.69 | 36.16 | 35.23 | 35.74 | -2.556% | 23,832 | +17.347% |
| 2026-03-04 | 35.87 | 36.81 | 35.87 | 36.68 | +2.413% | 148,059 | +14.348% |
| 2026-03-03 | 38.16 | 38.16 | 35.02 | 35.81 | -6.406% | 239,940 | +17.107% |
| 2026-03-02 | 37.62 | 38.44 | 37.62 | 38.26 | -1.136% | 30,563 | +9.605% |
| 2026-02-27 | 38.29 | 38.81 | 38.29 | 38.70 | -0.418% | 96,033 | +8.360% |
| 2026-02-26 | 38.95 | 38.99 | 38.52 | 38.87 | -0.320% | 41,644 | +7.908% |
| 2026-02-25 | 38.88 | 39.05 | 38.83 | 38.99 | +1.087% | 714,718 | +7.562% |
| 2026-02-24 | 38.07 | 39.07 | 37.92 | 38.57 | +2.029% | 311,783 | +8.732% |
| 2026-02-23 | 38.70 | 38.70 | 37.79 | 37.81 | -2.350% | 226,443 | +10.937% |
| 2026-02-20 | 37.46 | 38.73 | 37.46 | 38.72 | +2.478% | 17,133 | +8.330% |
| 2026-02-19 | 37.24 | 37.83 | 37.24 | 37.78 | +0.503% | 33,676 | +11.014% |
| 2026-02-18 | 37.30 | 37.65 | 37.30 | 37.59 | +0.670% | 302,491 | +11.572% |
| 2026-02-17 | 37.47 | 37.79 | 36.90 | 37.34 | -0.747% | 77,142 | +12.319% |
| 2026-02-13 | 37.87 | 37.87 | 37.16 | 37.62 | +0.177% | 102,588 | +11.480% |
| 2026-02-12 | 37.87 | 38.18 | 37.32 | 37.55 | +0.161% | 117,807 | +11.678% |
| 2026-02-11 | 37.22 | 37.57 | 37.09 | 37.49 | +0.872% | 23,606 | +11.858% |
| 2026-02-10 | 36.95 | 37.30 | 36.95 | 37.17 | +0.243% | 12,669 | +12.833% |
| 2026-02-09 | 36.67 | 37.13 | 36.67 | 37.08 | +1.521% | 31,849 | +13.107% |
| 2026-02-06 | 36.30 | 36.56 | 36.24 | 36.52 | +2.619% | 21,258 | +14.827% |
| 2026-02-05 | 35.74 | 35.90 | 35.59 | 35.59 | -0.885% | 24,069 | +17.834% |
| 2026-02-04 | 36.51 | 36.60 | 35.62 | 35.91 | -0.719% | 172,349 | +16.792% |
| 2026-02-03 | 35.65 | 36.36 | 35.65 | 36.17 | +1.149% | 119,590 | +15.952% |
| 2026-02-02 | 35.99 | 36.15 | 35.64 | 35.76 | +0.138% | 16,574 | +17.284% |
| 2026-01-30 | 36.48 | 36.72 | 35.62 | 35.71 | -1.900% | 37,981 | +17.446% |
| 2026-01-29 | 36.13 | 37.08 | 35.71 | 36.40 | -0.542% | 183,167 | +15.215% |
| 2026-01-28 | 36.08 | 36.93 | 36.08 | 36.60 | +0.274% | 8,773 | +14.590% |
| 2026-01-27 | 36.46 | 37.13 | 36.27 | 36.50 | +1.870% | 80,704 | +14.904% |
| 2026-01-26 | 35.04 | 35.94 | 35.04 | 35.83 | +0.816% | 6,541 | +17.053% |
| 2026-01-23 | 35.02 | 35.77 | 35.00 | 35.54 | +0.294% | 25,243 | +18.008% |
| 2026-01-22 | 35.36 | 35.89 | 35.20 | 35.44 | +1.651% | 385,666 | +18.355% |
| 2026-01-21 | 34.52 | 34.95 | 34.49 | 34.86 | +2.656% | 4,876 | +20.310% |
| 2026-01-20 | 34.23 | 34.42 | 33.91 | 33.96 | -0.533% | 16,824 | +23.505% |
| 2026-01-16 | 34.44 | 34.44 | 33.96 | 34.14 | +0.134% | 86,727 | +22.847% |
| 2026-01-15 | 34.12 | 34.21 | 33.93 | 34.09 | +1.288% | 11,644 | +23.012% |
| 2026-01-14 | 33.88 | 33.88 | 33.48 | 33.66 | +0.375% | 158,547 | +24.596% |
| 2026-01-13 | 33.97 | 33.97 | 33.44 | 33.53 | -0.989% | 4,930 | +25.063% |
| 2026-01-12 | 33.60 | 33.90 | 33.60 | 33.87 | +1.740% | 1,112 | +23.826% |
| 2026-01-09 | 33.61 | 33.61 | 33.28 | 33.29 | +0.003% | 79,227 | +25.980% |
| 2026-01-08 | 33.43 | 33.47 | 33.18 | 33.29 | +0.392% | 43,353 | +25.984% |
| 2026-01-07 | 33.50 | 33.53 | 33.12 | 33.16 | -1.492% | 14,476 | +26.478% |
| 2026-01-06 | 33.56 | 33.73 | 33.52 | 33.66 | +1.345% | 6,674 | +24.590% |
| 2026-01-05 | 33.46 | 33.46 | 32.82 | 33.22 | +1.407% | 136,536 | +26.266% |
| 2026-01-02 | 32.75 | 32.89 | 32.62 | 32.75 | +1.778% | 14,705 | +28.043% |
| 2025-12-31 | 32.39 | 32.39 | 32.11 | 32.18 | -0.533% | 9,002 | +30.319% |
| 2025-12-30 | 32.76 | 32.76 | 32.29 | 32.35 | -5.397% | 10,078 | +29.624% |
| 2025-12-29 | 34.27 | 34.45 | 34.16 | 34.20 | -0.289% | 10,171 | +22.629% |
| 2025-12-26 | 37.12 | 37.12 | 34.19 | 34.30 | +0.380% | 2,726 | +22.274% |
| 2025-12-24 | 34.27 | 34.35 | 34.15 | 34.17 | +0.998% | 1,444 | +22.739% |
| 2025-12-23 | 33.54 | 33.94 | 33.51 | 33.83 | +0.423% | 17,159 | +23.964% |
| 2025-12-22 | 33.67 | 34.15 | 33.31 | 33.69 | +0.074% | 30,106 | +24.488% |
| 2025-12-19 | 33.38 | 34.25 | 33.16 | 33.66 | +1.397% | 11,218 | +24.580% |
| 2025-12-18 | 33.38 | 33.41 | 33.20 | 33.20 | +0.080% | 4,582 | +26.321% |
| 2025-12-17 | 33.27 | 33.37 | 33.09 | 33.17 | -0.271% | 10,390 | +26.422% |
| 2025-12-16 | 33.13 | 33.39 | 33.13 | 33.27 | 0.000% | 4,724 | +26.078% |
| 2025-12-15 | 33.35 | 33.41 | 32.93 | 33.27 | -0.214% | 4,900 | +26.078% |
| 2025-12-12 | 33.54 | 33.65 | 33.34 | 33.34 | -0.850% | 7,088 | +25.808% |
| 2025-12-11 | 33.69 | 33.72 | 33.62 | 33.62 | -0.290% | 370 | +24.739% |
| 2025-12-10 | 33.76 | 33.92 | 33.51 | 33.72 | +1.399% | 4,333 | +24.377% |
| 2025-12-09 | 33.20 | 33.39 | 33.20 | 33.25 | -0.227% | 1,260 | +26.117% |
| 2025-12-08 | 33.81 | 33.88 | 33.19 | 33.33 | +0.047% | 2,356 | +25.831% |
| 2025-12-05 | 33.06 | 33.70 | 33.06 | 33.31 | +1.155% | 3,697 | +25.890% |
| 2025-12-04 | 33.19 | 33.33 | 32.93 | 32.93 | -0.017% | 6,722 | +27.344% |
| 2025-12-03 | 33.20 | 33.30 | 32.94 | 32.94 | -0.483% | 9,656 | +27.322% |
| 2025-12-02 | 32.76 | 33.11 | 32.76 | 33.10 | +1.052% | 5,524 | +26.707% |
| 2025-12-01 | 32.83 | 33.27 | 32.65 | 32.76 | +0.472% | 2,898 | +28.040% |
| 2025-11-28 | 32.69 | 32.70 | 32.60 | 32.60 | +0.679% | 828 | +28.645% |
| 2025-11-26 | 32.44 | 32.50 | 32.38 | 32.38 | +1.358% | 1,750 | +29.519% |
| 2025-11-25 | 31.94 | 31.95 | 31.94 | 31.95 | +0.786% | 1,362 | +31.279% |
| 2025-11-24 | 32.14 | 32.14 | 31.26 | 31.70 | +0.877% | 4,648 | +32.311% |
| 2025-11-21 | 31.55 | 31.55 | 31.13 | 31.42 | -0.423% | 18,702 | +33.472% |
| 2025-11-20 | 32.48 | 32.48 | 31.56 | 31.56 | -1.729% | 10,214 | +32.907% |
| 2025-11-19 | 32.14 | 32.27 | 31.92 | 32.11 | +0.066% | 17,503 | +30.609% |
| 2025-11-18 | 31.87 | 32.09 | 31.87 | 32.09 | -0.604% | 675 | +30.695% |
| 2025-11-17 | 32.26 | 32.30 | 32.23 | 32.28 | -1.316% | 3,911 | +29.906% |
| 2025-11-14 | 32.80 | 32.80 | 32.59 | 32.72 | -0.213% | 10,508 | +28.196% |
| 2025-11-13 | 33.22 | 33.87 | 32.79 | 32.79 | -0.969% | 4,041 | +27.923% |
| 2025-11-12 | 33.08 | 33.15 | 33.08 | 33.11 | +0.109% | 2,525 | +26.684% |
| 2025-11-11 | 33.08 | 33.17 | 32.98 | 33.07 | +0.262% | 3,547 | +26.822% |
| 2025-11-10 | 32.97 | 32.98 | 32.91 | 32.98 | +1.987% | 1,702 | +27.154% |
| 2025-11-07 | 32.25 | 32.34 | 32.25 | 32.34 | -0.572% | 2,880 | +29.680% |
| 2025-11-06 | 32.72 | 32.72 | 32.53 | 32.53 | -0.407% | 449 | +28.939% |
| 2025-11-05 | 32.72 | 32.81 | 32.66 | 32.66 | +0.492% | 4,703 | +28.414% |
| 2025-11-04 | 32.56 | 32.56 | 32.50 | 32.50 | -2.163% | 675 | +29.046% |
| 2025-11-03 | 33.28 | 33.28 | 33.15 | 33.22 | +0.807% | 6,614 | +26.255% |
| 2025-10-31 | 32.89 | 32.95 | 32.89 | 32.95 | -0.377% | 577 | +27.273% |
| 2025-10-30 | 33.05 | 33.14 | 33.05 | 33.08 | -0.683% | 5,651 | +26.793% |
| 2025-10-29 | 33.54 | 33.68 | 33.27 | 33.30 | +0.422% | 4,021 | +25.927% |
| 2025-10-28 | 33.62 | 33.62 | 33.16 | 33.17 | -0.450% | 894 | +26.458% |
| 2025-10-27 | 33.24 | 33.76 | 32.80 | 33.31 | +2.052% | 5,520 | +25.889% |
| 2025-10-24 | 32.72 | 33.16 | 32.53 | 32.65 | +0.601% | 7,177 | +28.473% |
| 2025-10-23 | 32.48 | 32.75 | 32.00 | 32.45 | +1.248% | 9,356 | +29.245% |
| 2025-10-22 | 31.18 | 32.38 | 30.60 | 32.05 | -0.335% | 15,311 | +30.858% |
| 2025-10-21 | 32.40 | 32.54 | 31.88 | 32.16 | -0.995% | 8,517 | +30.420% |
| 2025-10-20 | 33.23 | 33.32 | 32.37 | 32.48 | +0.872% | 4,748 | +29.122% |
| 2025-10-17 | 32.23 | 32.77 | 32.13 | 32.20 | -0.018% | 8,614 | +30.248% |
| 2025-10-16 | 33.06 | 33.06 | 32.20 | 32.21 | +0.260% | 7,572 | +30.225% |
| 2025-10-15 | 32.58 | 32.66 | 31.92 | 32.12 | +1.691% | 7,117 | +30.564% |
| 2025-10-14 | 31.86 | 32.05 | 31.59 | 31.59 | -1.839% | 3,036 | +32.772% |
| 2025-10-13 | 32.19 | 32.30 | 31.83 | 32.18 | +3.506% | 2,989 | +30.329% |
| 2025-10-10 | 32.81 | 32.81 | 31.00 | 31.09 | -3.389% | 10,316 | +34.899% |
| 2025-10-09 | 32.43 | 32.47 | 32.10 | 32.18 | -1.275% | 4,411 | +30.327% |
| 2025-10-08 | 32.56 | 32.65 | 32.56 | 32.60 | +0.813% | 21,740 | +28.665% |
| 2025-10-07 | 32.33 | 32.33 | 32.33 | 32.33 | -0.778% | 635 | +29.711% |
| 2025-10-06 | 32.71 | 32.96 | 32.59 | 32.59 | -0.101% | 2,118 | +28.702% |
| 2025-10-03 | 32.12 | 33.19 | 32.12 | 32.62 | +0.492% | 6,012 | +28.571% |
| 2025-10-02 | 32.31 | 32.83 | 32.26 | 32.46 | +0.887% | 4,689 | +29.204% |
| 2025-10-01 | 32.07 | 32.21 | 31.74 | 32.17 | +0.673% | 11,420 | +30.350% |
| 2025-09-30 | 32.17 | 32.23 | 31.57 | 31.96 | +0.884% | 4,192 | +31.227% |
| 2025-09-29 | 31.54 | 31.96 | 31.45 | 31.68 | +1.137% | 5,697 | +32.386% |
| 2025-09-26 | 31.36 | 31.49 | 31.29 | 31.32 | -0.543% | 4,489 | +33.891% |
| 2025-09-25 | 31.68 | 31.68 | 31.50 | 31.50 | -0.253% | 3,350 | +33.164% |
| 2025-09-24 | 31.49 | 32.12 | 31.44 | 31.57 | +0.072% | 5,411 | +32.827% |
| 2025-09-23 | 31.97 | 31.97 | 31.42 | 31.55 | +0.103% | 15,797 | +32.922% |
| 2025-09-22 | 30.97 | 31.66 | 30.97 | 31.52 | +0.446% | 56,642 | +33.058% |
| 2025-09-19 | 31.54 | 31.74 | 31.15 | 31.38 | -0.513% | 234,563 | +33.652% |
| 2025-09-18 | 31.34 | 31.66 | 31.34 | 31.54 | +0.038% | 13,843 | +32.966% |
| 2025-09-17 | 31.64 | 31.84 | 31.48 | 31.53 | +0.158% | 14,872 | +33.016% |
| 2025-09-16 | 31.12 | 31.78 | 31.12 | 31.48 | +1.484% | 23,887 | +33.226% |
| 2025-09-15 | 31.19 | 31.54 | 30.94 | 31.02 | +0.464% | 4,430 | +35.203% |
| 2025-09-12 | 30.88 | 30.93 | 30.88 | 30.88 | +0.249% | 6,406 | +35.831% |
| 2025-09-11 | 30.86 | 30.87 | 30.80 | 30.80 | +1.702% | 33,288 | +36.169% |
| 2025-09-10 | 30.33 | 30.79 | 30.28 | 30.28 | +0.650% | 2,334 | +38.486% |
| 2025-09-09 | 30.12 | 30.12 | 30.09 | 30.09 | +0.815% | 440 | +39.387% |
| 2025-09-08 | 29.85 | 29.85 | 29.85 | 29.85 | +0.981% | 17 | +40.523% |
| 2025-09-05 | 29.68 | 30.18 | 29.45 | 29.56 | +1.340% | 2,832 | +41.902% |
| 2025-09-04 | 29.07 | 29.62 | 28.86 | 29.16 | -0.137% | 3,547 | +43.803% |
| 2025-09-03 | 29.87 | 29.87 | 29.20 | 29.20 | -0.076% | 1,800 | +43.606% |
| 2025-09-02 | 29.21 | 29.38 | 28.46 | 29.23 | -0.486% | 6,619 | +43.496% |
| 2025-08-29 | 29.60 | 29.60 | 29.01 | 29.37 | -1.211% | 3,411 | +42.799% |
| 2025-08-28 | 29.73 | 29.73 | 29.73 | 29.73 | +2.165% | 5 | +41.070% |
| 2025-08-27 | 29.15 | 29.20 | 28.76 | 29.10 | -0.581% | 5,708 | +44.124% |
| 2025-08-26 | 29.15 | 29.65 | 29.15 | 29.27 | +0.218% | 9,847 | +43.287% |
| 2025-08-25 | 29.21 | 29.21 | 29.21 | 29.21 | -0.219% | 9 | +43.600% |
| 2025-08-22 | 29.27 | 29.27 | 29.27 | 29.27 | +2.290% | 0 | +43.286% |
| 2025-08-21 | 28.55 | 28.89 | 28.55 | 28.61 | +0.017% | 12,533 | +46.566% |
| 2025-08-20 | 28.61 | 28.66 | 28.61 | 28.61 | -0.105% | 800 | +46.592% |
| 2025-08-19 | 28.64 | 28.64 | 28.64 | 28.64 | -0.934% | 12 | +46.439% |
| 2025-08-18 | 28.91 | 28.91 | 28.91 | 28.91 | -0.188% | 4 | +45.071% |
| 2025-08-15 | 29.00 | 29.01 | 28.94 | 28.96 | +0.084% | 9,930 | +44.798% |
| 2025-08-14 | 28.95 | 28.95 | 28.94 | 28.94 | -0.754% | 108 | +44.921% |
| 2025-08-13 | 29.16 | 29.16 | 29.16 | 29.16 | +0.743% | 7 | +43.827% |
| 2025-08-12 | 28.95 | 28.95 | 28.95 | 28.95 | +1.415% | 0 | +44.895% |
| 2025-08-11 | 28.60 | 28.60 | 28.54 | 28.54 | -0.658% | 5,285 | +46.946% |
| 2025-08-08 | 28.75 | 28.75 | 28.73 | 28.73 | +0.061% | 223 | +45.980% |
| 2025-08-07 | 28.68 | 28.71 | 28.55 | 28.71 | +1.314% | 336 | +46.069% |
| 2025-08-06 | 27.99 | 28.34 | 27.99 | 28.34 | +0.479% | 400 | +47.989% |
| 2025-08-05 | 28.20 | 28.20 | 28.20 | 28.20 | +0.445% | 1 | +48.697% |
| 2025-08-04 | 28.08 | 28.08 | 28.08 | 28.08 | +1.065% | 4 | +49.359% |
| 2025-08-01 | 27.93 | 27.93 | 27.78 | 27.78 | -1.074% | 115 | +50.950% |
| 2025-07-31 | 28.30 | 28.30 | 28.09 | 28.09 | -1.076% | 204 | +49.329% |
| 2025-07-30 | 28.41 | 28.41 | 28.39 | 28.39 | -0.137% | 102 | +47.723% |
| 2025-07-29 | 28.43 | 28.43 | 28.43 | 28.43 | -0.070% | 0 | +47.520% |
| 2025-07-28 | 28.45 | 28.45 | 28.45 | 28.45 | -0.871% | 8 | +47.417% |
| 2025-07-25 | 28.70 | 28.70 | 28.70 | 28.70 | -0.298% | 4 | +46.132% |
| 2025-07-24 | 28.89 | 28.89 | 28.79 | 28.79 | -0.725% | 200 | +45.697% |
| 2025-07-23 | 28.76 | 29.00 | 28.76 | 29.00 | +1.296% | 102 | +44.641% |
| 2025-07-22 | 28.54 | 28.63 | 28.48 | 28.63 | +0.193% | 9,200 | +46.515% |
| 2025-07-21 | 28.57 | 28.57 | 28.57 | 28.57 | +0.175% | 16 | +46.797% |
| 2025-07-18 | 28.59 | 28.59 | 28.52 | 28.52 | +0.193% | 100 | +47.055% |
| 2025-07-17 | 28.46 | 28.46 | 28.46 | 28.46 | +0.317% | 0 | +47.339% |
| 2025-07-16 | 28.21 | 28.38 | 28.21 | 28.38 | -0.088% | 105 | +47.806% |
| 2025-07-15 | 28.40 | 28.40 | 28.40 | 28.40 | +0.752% | 0 | +47.676% |
| 2025-07-14 | 28.19 | 28.19 | 28.19 | 28.19 | +0.046% | 0 | +48.787% |
| 2025-07-11 | 28.24 | 28.24 | 28.18 | 28.18 | -0.089% | 100 | +48.855% |
| 2025-07-10 | 28.20 | 28.20 | 28.20 | 28.20 | +0.466% | 8 | +48.723% |
| 2025-07-09 | 28.09 | 28.09 | 28.07 | 28.07 | +0.390% | 100 | +49.417% |
| 2025-07-08 | 27.74 | 27.96 | 27.74 | 27.96 | +1.433% | 437 | +50.000% |
| 2025-07-07 | 27.96 | 27.96 | 27.57 | 27.57 | -2.043% | 555 | +52.149% |
| 2025-07-03 | 28.14 | 28.14 | 28.14 | 28.14 | -0.283% | 4 | +49.041% |
| 2025-07-02 | 28.04 | 28.22 | 28.00 | 28.22 | +1.220% | 302 | +48.618% |
| 2025-07-01 | 27.88 | 27.88 | 27.88 | 27.88 | +0.018% | 0 | +50.430% |
| 2025-06-30 | 27.88 | 27.88 | 27.88 | 27.88 | +0.234% | 1 | +50.457% |
| 2025-06-27 | 27.84 | 27.84 | 27.81 | 27.81 | -0.519% | 303 | +50.809% |
| 2025-06-26 | 27.85 | 28.09 | 27.85 | 27.95 | +0.323% | 426 | +50.027% |
| 2025-06-25 | 27.79 | 27.91 | 27.79 | 27.86 | -0.233% | 921 | +50.511% |
| 2025-06-24 | 27.23 | 27.93 | 27.23 | 27.93 | +3.636% | 329 | +50.161% |
| 2025-06-23 | 26.97 | 26.97 | 26.95 | 26.95 | +0.560% | 103 | +55.622% |
| 2025-06-20 | 26.99 | 26.99 | 26.80 | 26.80 | -0.537% | 335 | +56.493% |
| 2025-06-18 | 27.03 | 27.03 | 26.94 | 26.94 | -0.113% | 189 | +55.653% |
| 2025-06-17 | 27.24 | 27.24 | 26.98 | 26.98 | -1.082% | 100 | +55.477% |
| 2025-06-16 | 27.96 | 27.96 | 27.27 | 27.27 | +1.264% | 101 | +53.795% |
| 2025-06-13 | 26.99 | 27.45 | 26.65 | 26.93 | -1.735% | 401 | +55.739% |
| 2025-06-12 | 27.41 | 27.41 | 27.41 | 27.41 | +0.164% | 3 | +53.038% |
| 2025-06-11 | 27.55 | 27.55 | 27.36 | 27.36 | +0.259% | 204 | +53.289% |
| 2025-06-10 | 28.06 | 28.06 | 27.29 | 27.29 | +0.680% | 139 | +53.687% |
| 2025-06-09 | 27.11 | 27.11 | 27.11 | 27.11 | +1.025% | 6 | +54.732% |
| 2025-06-06 | 26.83 | 26.83 | 26.83 | 26.83 | +0.337% | 2 | +56.318% |
| 2025-06-05 | 26.74 | 26.74 | 26.74 | 26.74 | +0.754% | 9 | +56.844% |
| 2025-06-04 | 26.90 | 26.90 | 26.54 | 26.54 | +1.378% | 104 | +58.026% |
| 2025-06-03 | 26.18 | 26.18 | 26.18 | 26.18 | +0.102% | 0 | +60.203% |
| 2025-06-02 | 26.22 | 26.22 | 26.15 | 26.15 | +0.466% | 304 | +60.366% |
| 2025-05-30 | 26.03 | 26.03 | 26.03 | 26.03 | -1.040% | 10 | +61.114% |
| 2025-05-29 | 26.30 | 26.30 | 26.30 | 26.30 | +0.387% | 7 | +59.437% |
| 2025-05-28 | 26.20 | 26.20 | 26.20 | 26.20 | +0.091% | 3 | +60.054% |
| 2025-05-27 | 26.18 | 26.18 | 26.18 | 26.18 | +0.345% | 102 | +60.199% |
| 2025-05-23 | 26.09 | 26.09 | 26.09 | 26.09 | -0.553% | 10 | +60.751% |
| 2025-05-22 | 26.23 | 26.23 | 26.23 | 26.23 | -0.625% | 12 | +59.863% |
| 2025-05-21 | 26.40 | 26.40 | 26.40 | 26.40 | -0.227% | 2 | +58.864% |
| 2025-05-20 | 26.46 | 26.46 | 26.46 | 26.46 | -0.137% | 73 | +58.503% |
| 2025-05-19 | 26.50 | 26.50 | 26.50 | 26.50 | -0.127% | 0 | +58.286% |
| 2025-05-16 | 26.39 | 26.53 | 26.39 | 26.53 | -0.264% | 2,504 | +58.085% |
| 2025-05-15 | 26.60 | 26.60 | 26.60 | 26.60 | -0.764% | 3 | +57.667% |
| 2025-05-14 | 26.75 | 26.80 | 26.71 | 26.80 | -0.047% | 735 | +56.463% |
| 2025-05-13 | 26.82 | 26.82 | 26.82 | 26.82 | +1.315% | 7 | +56.390% |
| 2025-05-12 | 26.58 | 26.58 | 26.47 | 26.47 | +2.476% | 104 | +58.447% |
| 2025-05-09 | 27.85 | 27.85 | 25.77 | 25.83 | +0.511% | 349 | +62.369% |
| 2025-05-08 | 25.71 | 25.71 | 25.70 | 25.70 | +0.151% | 104 | +63.199% |
| 2025-05-07 | 25.66 | 25.66 | 25.66 | 25.66 | -1.194% | 2 | +63.445% |
| 2025-05-06 | 25.97 | 25.97 | 25.97 | 25.97 | -0.864% | 2 | +61.494% |
| 2025-05-05 | 26.29 | 26.29 | 25.96 | 26.20 | +0.309% | 3,800 | +60.099% |
| 2025-05-02 | 26.12 | 26.12 | 26.12 | 26.12 | +2.797% | 0 | +60.594% |
| 2025-05-01 | 25.41 | 25.41 | 25.41 | 25.41 | -0.037% | 10 | +65.086% |
| 2025-04-30 | 25.41 | 25.41 | 25.41 | 25.41 | -0.277% | 5 | +65.025% |
| 2025-04-29 | 25.48 | 25.48 | 25.48 | 25.48 | +0.533% | 1 | +64.567% |
| 2025-04-28 | 25.35 | 25.35 | 25.35 | 25.35 | +0.164% | 12 | +65.444% |
| 2025-04-25 | 25.12 | 25.31 | 25.12 | 25.31 | +0.113% | 1,694 | +65.714% |
| 2025-04-24 | 25.28 | 25.28 | 25.28 | 25.28 | +0.938% | 137 | +65.902% |
| 2025-04-23 | 25.16 | 25.19 | 25.03 | 25.05 | +1.499% | 402 | +67.459% |
| 2025-04-22 | 24.68 | 24.68 | 24.68 | 24.68 | +1.993% | 0 | +69.970% |
| 2025-04-21 | 24.27 | 24.27 | 24.16 | 24.19 | -0.235% | 20,202 | +73.357% |
| 2025-04-17 | 24.25 | 24.25 | 24.25 | 24.25 | +0.227% | 27 | +72.948% |
| 2025-04-16 | 24.20 | 24.20 | 24.20 | 24.20 | -1.546% | 37 | +73.342% |
| 2025-04-15 | 24.57 | 24.57 | 24.57 | 24.57 | 0.000% | 61 | +70.661% |