JEMA
JPMorgan ActiveBuilders Emerging Markets Equity ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:51 PM EDT
62.87USD+1.436%(+0.89)125,908
JEMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.78 | 62.91 | 62.38 | 62.83 | +1.371% | 125,908 | 0.000% |
| 2026-10-01 | 62.02 | 62.14 | 61.40 | 61.98 | +0.145% | 129,603 | +1.371% |
| 2026-09-30 | 62.42 | 62.42 | 61.80 | 61.89 | -1.150% | 365,499 | +1.519% |
| 2026-09-29 | 62.45 | 62.70 | 62.25 | 62.61 | +0.320% | 103,571 | +0.351% |
| 2026-09-28 | 62.24 | 62.62 | 61.78 | 62.41 | -1.062% | 99,564 | +0.673% |
| 2026-09-25 | 62.99 | 63.28 | 62.72 | 63.08 | +0.928% | 83,677 | -0.396% |
| 2026-09-24 | 62.87 | 62.87 | 62.30 | 62.50 | -0.636% | 280,323 | +0.528% |
| 2026-09-23 | 63.71 | 63.71 | 62.89 | 62.90 | -1.979% | 47,532 | -0.111% |
| 2026-09-22 | 63.75 | 64.39 | 63.75 | 64.17 | +0.187% | 70,097 | -2.088% |
| 2026-09-21 | 63.56 | 64.14 | 63.36 | 64.05 | +2.748% | 106,516 | -1.905% |
| 2026-09-18 | 62.19 | 62.36 | 61.89 | 62.34 | +0.077% | 58,046 | +0.791% |
| 2026-09-17 | 62.02 | 62.37 | 62.02 | 62.29 | +2.012% | 202,231 | +0.869% |
| 2026-09-16 | 61.81 | 61.89 | 60.83 | 61.06 | -0.115% | 83,033 | +2.899% |
| 2026-09-15 | 61.57 | 61.57 | 60.99 | 61.13 | -0.407% | 79,294 | +2.781% |
| 2026-09-14 | 61.41 | 61.84 | 61.18 | 61.38 | -2.602% | 161,720 | +2.362% |
| 2026-09-11 | 63.23 | 63.23 | 62.88 | 63.02 | +1.645% | 126,606 | -0.301% |
| 2026-09-10 | 62.61 | 62.61 | 61.99 | 62.00 | -2.531% | 208,003 | +1.339% |
| 2026-09-09 | 63.68 | 64.06 | 63.50 | 63.61 | -0.282% | 43,496 | -1.226% |
| 2026-09-08 | 63.97 | 64.17 | 63.67 | 63.79 | +0.078% | 268,321 | -1.505% |
| 2026-09-04 | 62.95 | 63.75 | 62.90 | 63.74 | +1.610% | 49,192 | -1.428% |
| 2026-09-03 | 62.41 | 62.75 | 62.02 | 62.73 | +0.272% | 304,703 | +0.159% |
| 2026-09-02 | 62.24 | 62.59 | 62.20 | 62.56 | +0.773% | 93,172 | +0.432% |
| 2026-09-01 | 62.42 | 62.72 | 62.08 | 62.08 | -0.289% | 75,032 | +1.208% |
| 2026-08-31 | 62.54 | 62.54 | 62.06 | 62.26 | +0.145% | 287,361 | +0.916% |
| 2026-08-28 | 62.69 | 62.95 | 62.08 | 62.17 | -0.782% | 113,185 | +1.062% |
| 2026-08-27 | 62.76 | 62.76 | 62.29 | 62.66 | +0.465% | 108,996 | +0.271% |
| 2026-08-26 | 62.77 | 62.77 | 62.29 | 62.37 | -0.032% | 108,786 | +0.738% |
| 2026-08-25 | 62.08 | 62.42 | 61.88 | 62.39 | +1.845% | 167,089 | +0.705% |
| 2026-08-24 | 61.54 | 61.54 | 61.02 | 61.26 | -1.663% | 302,701 | +2.563% |
| 2026-08-21 | 62.58 | 62.59 | 62.18 | 62.30 | +0.802% | 79,418 | +0.857% |
| 2026-08-20 | 61.46 | 62.01 | 61.46 | 61.80 | +0.635% | 203,014 | +1.667% |
| 2026-08-19 | 61.80 | 61.80 | 61.08 | 61.41 | +1.270% | 46,426 | +2.312% |
| 2026-08-18 | 61.40 | 61.52 | 60.55 | 60.64 | -3.100% | 133,698 | +3.611% |
| 2026-08-17 | 62.29 | 63.11 | 62.29 | 62.58 | +1.213% | 34,680 | +0.399% |
| 2026-08-14 | 62.31 | 62.31 | 61.70 | 61.83 | -0.081% | 28,284 | +1.617% |
| 2026-08-13 | 61.77 | 62.13 | 61.72 | 61.88 | +0.455% | 33,605 | +1.535% |
| 2026-08-12 | 61.73 | 61.82 | 61.52 | 61.60 | +1.633% | 53,247 | +1.997% |
| 2026-08-11 | 60.90 | 61.00 | 60.44 | 60.61 | +0.348% | 49,254 | +3.663% |
| 2026-08-10 | 60.65 | 60.69 | 60.33 | 60.40 | -0.592% | 279,196 | +4.023% |
| 2026-08-07 | 61.09 | 61.09 | 60.28 | 60.76 | +0.430% | 563,234 | +3.407% |
| 2026-08-06 | 60.19 | 60.94 | 60.12 | 60.50 | -0.932% | 115,852 | +3.851% |
| 2026-08-05 | 61.30 | 61.52 | 60.97 | 61.07 | -0.344% | 44,057 | +2.883% |
| 2026-08-04 | 60.42 | 61.45 | 60.40 | 61.28 | +2.715% | 100,399 | +2.529% |
| 2026-08-03 | 59.00 | 59.78 | 58.79 | 59.66 | +0.667% | 167,807 | +5.313% |
| 2026-07-31 | 59.93 | 60.10 | 58.82 | 59.26 | +0.556% | 869,268 | +6.016% |
| 2026-07-30 | 57.85 | 58.97 | 57.77 | 58.94 | +4.221% | 120,841 | +6.605% |
| 2026-07-29 | 57.25 | 58.06 | 56.41 | 56.55 | -2.205% | 103,488 | +11.105% |
| 2026-07-28 | 57.59 | 58.16 | 57.31 | 57.83 | -2.253% | 35,004 | +8.655% |
| 2026-07-27 | 59.61 | 59.61 | 58.58 | 59.16 | +0.217% | 58,775 | +6.208% |
| 2026-07-24 | 59.39 | 59.78 | 58.94 | 59.03 | -1.374% | 827,951 | +6.438% |
| 2026-07-23 | 59.84 | 60.25 | 59.43 | 59.85 | -0.677% | 107,147 | +4.976% |
| 2026-07-22 | 60.07 | 60.58 | 60.07 | 60.26 | -0.728% | 47,137 | +4.265% |
| 2026-07-21 | 60.48 | 60.83 | 60.20 | 60.70 | +3.108% | 69,890 | +3.505% |
| 2026-07-20 | 59.47 | 59.48 | 58.80 | 58.87 | +0.072% | 61,459 | +6.723% |
| 2026-07-17 | 57.88 | 59.33 | 57.66 | 58.83 | -1.208% | 57,490 | +6.799% |
| 2026-07-16 | 60.18 | 60.18 | 59.39 | 59.55 | -2.296% | 32,195 | +5.509% |
| 2026-07-15 | 61.44 | 61.44 | 60.05 | 60.95 | -0.382% | 136,621 | +3.087% |
| 2026-07-14 | 60.94 | 61.26 | 60.73 | 61.18 | +1.666% | 36,140 | +2.693% |
| 2026-07-13 | 60.89 | 60.96 | 60.09 | 60.18 | -3.635% | 33,961 | +4.403% |
| 2026-07-10 | 61.87 | 62.54 | 61.79 | 62.45 | +0.032% | 37,881 | +0.608% |
| 2026-07-09 | 62.42 | 62.54 | 62.17 | 62.43 | +1.068% | 62,335 | +0.641% |
| 2026-07-08 | 61.09 | 61.77 | 60.58 | 61.77 | +0.739% | 51,767 | +1.716% |
| 2026-07-07 | 61.79 | 62.03 | 61.07 | 61.32 | -3.057% | 330,904 | +2.468% |
| 2026-07-06 | 62.99 | 63.40 | 62.95 | 63.25 | +3.080% | 40,189 | -0.664% |
| 2026-07-02 | 62.28 | 62.73 | 60.58 | 61.36 | -1.319% | 96,650 | +2.396% |
| 2026-07-01 | 62.58 | 62.94 | 62.17 | 62.18 | -2.661% | 287,684 | +1.045% |
| 2026-06-30 | 63.29 | 64.14 | 63.29 | 63.88 | +1.361% | 156,345 | -1.644% |
| 2026-06-29 | 62.50 | 63.08 | 61.80 | 63.02 | +0.162% | 45,967 | -0.305% |
| 2026-06-26 | 62.14 | 63.18 | 62.14 | 62.92 | -0.788% | 38,538 | -0.143% |
| 2026-06-25 | 64.44 | 64.44 | 62.84 | 63.42 | +1.138% | 29,171 | -0.930% |
| 2026-06-24 | 62.92 | 62.98 | 62.09 | 62.71 | +0.189% | 64,462 | +0.197% |
| 2026-06-23 | 62.69 | 63.48 | 62.50 | 62.59 | -5.532% | 183,803 | +0.386% |
| 2026-06-22 | 66.45 | 66.68 | 66.08 | 66.25 | +0.506% | 39,296 | -5.168% |
| 2026-06-18 | 65.37 | 65.95 | 65.33 | 65.92 | +3.569% | 888,030 | -4.688% |
| 2026-06-17 | 64.68 | 64.98 | 63.65 | 63.65 | +0.049% | 32,169 | -1.286% |
| 2026-06-16 | 64.41 | 64.57 | 63.60 | 63.62 | -1.567% | 24,925 | -1.238% |
| 2026-06-15 | 64.18 | 64.74 | 64.18 | 64.63 | +3.053% | 83,987 | -2.785% |
| 2026-06-12 | 62.54 | 62.93 | 62.09 | 62.72 | +0.343% | 29,190 | +0.183% |
| 2026-06-11 | 60.33 | 62.66 | 60.33 | 62.50 | +4.381% | 37,629 | +0.527% |
| 2026-06-10 | 60.60 | 61.24 | 59.78 | 59.88 | -1.573% | 57,683 | +4.930% |
| 2026-06-09 | 62.19 | 62.29 | 59.35 | 60.84 | -0.093% | 152,239 | +3.279% |
| 2026-06-08 | 61.38 | 61.38 | 60.67 | 60.89 | +2.141% | 46,606 | +3.183% |
| 2026-06-05 | 61.77 | 61.77 | 59.51 | 59.62 | -6.550% | 108,535 | +5.392% |
| 2026-06-04 | 63.34 | 64.02 | 62.90 | 63.79 | -0.934% | 82,570 | -1.511% |
| 2026-06-03 | 65.07 | 65.07 | 64.11 | 64.40 | -1.102% | 172,233 | -2.431% |
| 2026-06-02 | 64.81 | 65.22 | 64.55 | 65.11 | +0.968% | 85,150 | -3.505% |
| 2026-06-01 | 63.89 | 64.83 | 63.76 | 64.49 | +1.813% | 48,157 | -2.572% |
| 2026-05-29 | 63.73 | 63.75 | 63.21 | 63.34 | -0.006% | 678,074 | -0.805% |
| 2026-05-28 | 62.48 | 63.52 | 62.26 | 63.34 | +0.326% | 476,449 | -0.811% |
| 2026-05-27 | 63.53 | 63.55 | 62.82 | 63.14 | +0.028% | 20,946 | -0.488% |
| 2026-05-26 | 62.59 | 63.26 | 62.46 | 63.12 | +3.884% | 93,815 | -0.459% |
| 2026-05-22 | 60.91 | 61.10 | 60.61 | 60.76 | -0.279% | 16,431 | +3.407% |
| 2026-05-21 | 60.11 | 60.95 | 60.04 | 60.93 | +0.827% | 84,701 | +3.118% |
| 2026-05-20 | 59.29 | 60.43 | 59.29 | 60.43 | +2.493% | 77,559 | +3.972% |
| 2026-05-19 | 58.46 | 59.53 | 58.25 | 58.96 | -0.891% | 113,474 | +6.564% |
| 2026-05-18 | 60.39 | 60.39 | 59.10 | 59.49 | -0.306% | 93,123 | +5.614% |
| 2026-05-15 | 59.87 | 60.01 | 59.51 | 59.67 | -3.464% | 32,630 | +5.291% |
| 2026-05-14 | 61.67 | 62.02 | 61.54 | 61.81 | +0.092% | 126,816 | +1.644% |
| 2026-05-13 | 61.45 | 61.85 | 61.18 | 61.76 | +1.823% | 97,244 | +1.738% |
| 2026-05-12 | 60.88 | 61.10 | 59.89 | 60.65 | -2.856% | 22,723 | +3.593% |
| 2026-05-11 | 62.40 | 62.62 | 62.25 | 62.43 | +0.180% | 25,151 | +0.634% |
| 2026-05-08 | 61.79 | 62.44 | 61.79 | 62.32 | +1.968% | 29,017 | +0.816% |
| 2026-05-07 | 62.15 | 62.15 | 61.12 | 61.12 | -1.451% | 25,812 | +2.799% |
| 2026-05-06 | 61.31 | 62.12 | 61.24 | 62.02 | +2.995% | 25,316 | +1.308% |
| 2026-05-05 | 59.87 | 60.40 | 59.87 | 60.22 | +1.921% | 20,077 | +4.343% |
| 2026-05-04 | 59.54 | 59.73 | 58.96 | 59.08 | +0.092% | 85,572 | +6.347% |
| 2026-05-01 | 58.82 | 59.57 | 58.82 | 59.03 | +0.163% | 57,065 | +6.445% |
| 2026-04-30 | 58.46 | 58.94 | 57.92 | 58.93 | +1.971% | 434,571 | +6.618% |
| 2026-04-29 | 57.99 | 58.18 | 57.66 | 57.79 | -0.387% | 21,623 | +8.720% |
| 2026-04-28 | 57.73 | 58.13 | 57.70 | 58.02 | -1.049% | 46,787 | +8.300% |
| 2026-04-27 | 58.60 | 58.84 | 58.47 | 58.63 | +0.060% | 23,843 | +7.164% |
| 2026-04-24 | 58.13 | 58.72 | 58.13 | 58.59 | +2.150% | 77,171 | +7.228% |
| 2026-04-23 | 57.78 | 58.08 | 56.84 | 57.36 | -1.651% | 28,631 | +9.534% |
| 2026-04-22 | 58.15 | 58.36 | 57.97 | 58.32 | +1.759% | 79,542 | +7.725% |
| 2026-04-21 | 58.35 | 58.35 | 57.28 | 57.32 | -1.256% | 39,946 | +9.620% |
| 2026-04-20 | 58.03 | 58.14 | 57.76 | 58.05 | -0.513% | 24,915 | +8.243% |
| 2026-04-17 | 58.21 | 58.82 | 58.21 | 58.34 | +1.792% | 45,187 | +7.688% |
| 2026-04-16 | 57.49 | 57.69 | 57.19 | 57.32 | +0.098% | 223,067 | +9.618% |
| 2026-04-15 | 57.17 | 57.39 | 56.99 | 57.26 | -0.190% | 52,840 | +9.726% |
| 2026-04-14 | 56.70 | 57.37 | 56.70 | 57.37 | +2.011% | 20,768 | +9.517% |
| 2026-04-13 | 55.35 | 56.35 | 55.34 | 56.24 | +0.896% | 53,189 | +11.719% |
| 2026-04-10 | 55.75 | 56.02 | 55.51 | 55.74 | +0.705% | 91,028 | +12.720% |
| 2026-04-09 | 55.10 | 55.64 | 54.74 | 55.35 | -0.503% | 49,711 | +13.514% |
| 2026-04-08 | 56.11 | 56.13 | 55.13 | 55.63 | +5.500% | 103,680 | +12.943% |
| 2026-04-07 | 52.48 | 52.73 | 51.93 | 52.73 | +0.380% | 43,751 | +19.154% |
| 2026-04-06 | 52.31 | 52.72 | 52.30 | 52.53 | +1.078% | 22,493 | +19.607% |
| 2026-04-02 | 51.05 | 52.26 | 51.01 | 51.97 | -0.991% | 437,269 | +20.897% |
| 2026-04-01 | 52.42 | 52.99 | 52.29 | 52.49 | +0.884% | 72,400 | +19.699% |
| 2026-03-31 | 50.42 | 52.08 | 50.31 | 52.03 | +3.811% | 669,860 | +20.757% |
| 2026-03-30 | 50.86 | 50.86 | 49.92 | 50.12 | -1.144% | 87,945 | +25.359% |
| 2026-03-27 | 50.79 | 51.14 | 50.50 | 50.70 | -0.158% | 54,978 | +23.925% |
| 2026-03-26 | 51.65 | 51.87 | 50.78 | 50.78 | -3.515% | 28,668 | +23.730% |
| 2026-03-25 | 52.83 | 52.88 | 52.52 | 52.63 | +1.309% | 87,497 | +19.381% |
| 2026-03-24 | 51.72 | 52.33 | 51.68 | 51.95 | -1.236% | 56,848 | +20.943% |
| 2026-03-23 | 52.33 | 53.17 | 51.96 | 52.60 | +2.895% | 539,073 | +19.449% |
| 2026-03-20 | 52.65 | 52.65 | 51.01 | 51.12 | -3.729% | 190,335 | +22.907% |
| 2026-03-19 | 51.91 | 53.24 | 51.86 | 53.10 | +0.683% | 181,342 | +18.324% |
| 2026-03-18 | 53.73 | 53.73 | 52.74 | 52.74 | -2.315% | 166,037 | +19.132% |
| 2026-03-17 | 53.99 | 54.26 | 53.81 | 53.99 | +0.690% | 30,299 | +16.373% |
| 2026-03-16 | 53.18 | 53.75 | 53.18 | 53.62 | +3.056% | 24,830 | +17.176% |
| 2026-03-13 | 52.80 | 53.08 | 51.97 | 52.03 | -0.154% | 52,830 | +20.757% |
| 2026-03-12 | 53.14 | 53.14 | 52.06 | 52.11 | -3.231% | 36,112 | +20.572% |
| 2026-03-11 | 53.75 | 54.22 | 53.55 | 53.85 | +0.242% | 87,920 | +16.676% |
| 2026-03-10 | 53.69 | 54.85 | 53.45 | 53.72 | +0.468% | 74,006 | +16.958% |
| 2026-03-09 | 51.84 | 53.68 | 51.51 | 53.47 | +1.809% | 94,630 | +17.505% |
| 2026-03-06 | 52.15 | 52.86 | 52.13 | 52.52 | -0.718% | 182,264 | +19.631% |
| 2026-03-05 | 53.19 | 53.79 | 52.14 | 52.90 | -2.326% | 83,734 | +18.771% |
| 2026-03-04 | 53.67 | 54.62 | 53.34 | 54.16 | +1.309% | 67,701 | +16.008% |
| 2026-03-03 | 53.15 | 53.88 | 51.94 | 53.46 | -5.196% | 71,072 | +17.527% |
| 2026-03-02 | 55.59 | 56.67 | 55.59 | 56.39 | -1.105% | 43,774 | +11.420% |
| 2026-02-27 | 56.85 | 57.18 | 56.69 | 57.02 | -0.766% | 459,511 | +10.189% |
| 2026-02-26 | 57.76 | 57.84 | 56.82 | 57.46 | -0.381% | 31,020 | +9.346% |
| 2026-02-25 | 57.63 | 57.82 | 57.43 | 57.68 | +1.211% | 65,384 | +8.929% |
| 2026-02-24 | 56.70 | 57.28 | 56.69 | 56.99 | +1.568% | 82,739 | +10.247% |
| 2026-02-23 | 56.52 | 56.69 | 56.04 | 56.11 | -1.284% | 58,181 | +11.976% |
| 2026-02-20 | 55.62 | 56.84 | 55.62 | 56.84 | +2.267% | 38,251 | +10.538% |
| 2026-02-19 | 55.37 | 55.61 | 55.22 | 55.58 | -0.054% | 46,090 | +13.044% |
| 2026-02-18 | 55.46 | 56.01 | 55.46 | 55.61 | +0.470% | 41,208 | +12.983% |
| 2026-02-17 | 55.14 | 55.59 | 54.72 | 55.35 | -0.450% | 68,680 | +13.514% |
| 2026-02-13 | 54.95 | 55.60 | 54.57 | 55.60 | +0.706% | 606,518 | +13.004% |
| 2026-02-12 | 56.01 | 56.01 | 54.90 | 55.21 | -0.755% | 64,049 | +13.802% |
| 2026-02-11 | 55.32 | 55.68 | 54.90 | 55.63 | +1.552% | 66,716 | +12.943% |
| 2026-02-10 | 54.92 | 54.97 | 54.56 | 54.78 | +0.165% | 104,876 | +14.695% |
| 2026-02-09 | 54.12 | 54.79 | 54.07 | 54.69 | +1.147% | 242,206 | +14.884% |
| 2026-02-06 | 53.47 | 54.08 | 53.47 | 54.07 | +2.580% | 302,667 | +16.201% |
| 2026-02-05 | 52.70 | 53.23 | 52.54 | 52.71 | -0.585% | 24,182 | +19.199% |
| 2026-02-04 | 54.21 | 54.21 | 52.85 | 53.02 | -1.669% | 55,986 | +18.502% |
| 2026-02-03 | 54.26 | 54.26 | 53.31 | 53.92 | +0.747% | 78,896 | +16.524% |
| 2026-02-02 | 53.01 | 53.81 | 53.01 | 53.52 | +0.583% | 40,522 | +17.395% |
| 2026-01-30 | 53.96 | 54.02 | 53.10 | 53.21 | -2.187% | 1,484,042 | +18.079% |
| 2026-01-29 | 54.79 | 54.79 | 53.59 | 54.40 | -0.421% | 49,168 | +15.496% |
| 2026-01-28 | 54.71 | 54.71 | 54.26 | 54.63 | +0.756% | 33,849 | +15.010% |
| 2026-01-27 | 53.81 | 54.22 | 53.81 | 54.22 | +1.956% | 22,667 | +15.880% |
| 2026-01-26 | 52.98 | 53.33 | 52.97 | 53.18 | +0.264% | 51,712 | +18.146% |
| 2026-01-23 | 52.57 | 53.15 | 52.48 | 53.04 | +0.894% | 36,216 | +18.458% |
| 2026-01-22 | 52.64 | 52.88 | 52.55 | 52.57 | +0.728% | 49,684 | +19.517% |
| 2026-01-21 | 51.99 | 52.45 | 51.97 | 52.19 | +1.576% | 29,393 | +20.387% |
| 2026-01-20 | 51.39 | 51.73 | 51.24 | 51.38 | -0.753% | 28,215 | +22.285% |
| 2026-01-16 | 51.91 | 51.92 | 51.49 | 51.77 | -0.116% | 86,386 | +21.364% |
| 2026-01-15 | 51.91 | 52.05 | 51.70 | 51.83 | +0.465% | 139,103 | +21.223% |
| 2026-01-14 | 51.40 | 51.59 | 51.30 | 51.59 | +0.801% | 38,243 | +21.787% |
| 2026-01-13 | 51.58 | 51.60 | 51.12 | 51.18 | -0.920% | 50,783 | +22.763% |
| 2026-01-12 | 51.03 | 51.67 | 51.03 | 51.66 | +0.849% | 34,542 | +21.634% |
| 2026-01-09 | 51.11 | 51.27 | 50.84 | 51.22 | +0.530% | 40,014 | +22.667% |
| 2026-01-08 | 50.88 | 50.97 | 50.67 | 50.95 | +0.197% | 59,327 | +23.317% |
| 2026-01-07 | 51.23 | 51.23 | 50.81 | 50.85 | -1.012% | 67,391 | +23.559% |
| 2026-01-06 | 51.34 | 51.62 | 51.22 | 51.37 | +0.992% | 85,793 | +22.309% |
| 2026-01-05 | 50.75 | 50.99 | 50.58 | 50.87 | +1.053% | 194,381 | +23.523% |
| 2026-01-02 | 50.02 | 50.34 | 49.99 | 50.34 | +2.724% | 40,212 | +24.824% |
| 2025-12-31 | 49.36 | 49.36 | 48.95 | 49.00 | -0.487% | 2,520,977 | +28.224% |
| 2025-12-30 | 49.30 | 49.39 | 49.24 | 49.24 | +0.285% | 29,565 | +27.600% |
| 2025-12-29 | 48.97 | 49.11 | 48.94 | 49.10 | -0.182% | 25,770 | +27.963% |
| 2025-12-26 | 49.00 | 49.20 | 49.00 | 49.19 | +0.798% | 18,896 | +27.731% |
| 2025-12-24 | 48.76 | 48.87 | 48.73 | 48.80 | +0.267% | 19,795 | +28.750% |
| 2025-12-23 | 48.34 | 48.67 | 48.29 | 48.67 | +0.537% | 44,142 | +29.094% |
| 2025-12-22 | 48.46 | 48.46 | 48.33 | 48.41 | +0.352% | 39,788 | +29.787% |
| 2025-12-19 | 48.10 | 48.39 | 48.10 | 48.24 | +0.668% | 25,696 | +30.245% |
| 2025-12-18 | 47.88 | 48.16 | 47.83 | 47.92 | +1.418% | 37,001 | +31.114% |
| 2025-12-17 | 47.73 | 47.81 | 47.17 | 47.25 | -0.881% | 209,779 | +32.974% |
| 2025-12-16 | 47.69 | 47.78 | 47.50 | 47.67 | -3.658% | 44,534 | +31.802% |
| 2025-12-15 | 50.04 | 50.04 | 49.45 | 49.48 | -0.342% | 33,059 | +26.981% |
| 2025-12-12 | 50.29 | 50.31 | 49.51 | 49.65 | -1.273% | 31,606 | +26.546% |
| 2025-12-11 | 50.00 | 50.33 | 49.93 | 50.29 | -0.297% | 14,736 | +24.935% |
| 2025-12-10 | 50.11 | 50.46 | 49.93 | 50.44 | +0.900% | 25,501 | +24.564% |
| 2025-12-09 | 49.75 | 50.00 | 49.63 | 49.99 | -0.120% | 33,395 | +25.685% |
| 2025-12-08 | 50.18 | 50.18 | 49.83 | 50.05 | 0.000% | 48,479 | +25.534% |
| 2025-12-05 | 50.49 | 50.49 | 49.90 | 50.05 | +0.724% | 105,897 | +25.534% |
| 2025-12-04 | 49.76 | 49.77 | 49.63 | 49.69 | -0.261% | 37,127 | +26.444% |
| 2025-12-03 | 49.55 | 49.82 | 49.51 | 49.82 | +0.181% | 31,241 | +26.114% |
| 2025-12-02 | 49.66 | 49.78 | 49.50 | 49.73 | +0.507% | 45,062 | +26.342% |
| 2025-12-01 | 49.35 | 49.67 | 49.35 | 49.48 | -0.143% | 91,125 | +26.983% |
| 2025-11-28 | 49.42 | 49.58 | 49.41 | 49.55 | +0.263% | 151,145 | +26.801% |
| 2025-11-26 | 49.16 | 49.48 | 49.16 | 49.42 | +0.837% | 38,101 | +27.135% |
| 2025-11-25 | 48.60 | 49.01 | 48.35 | 49.01 | +0.699% | 47,189 | +28.198% |
| 2025-11-24 | 48.02 | 48.70 | 48.02 | 48.67 | +1.059% | 95,284 | +29.094% |
| 2025-11-21 | 47.56 | 48.23 | 47.37 | 48.16 | +0.816% | 408,499 | +30.461% |
| 2025-11-20 | 49.04 | 49.10 | 47.77 | 47.77 | -1.647% | 21,742 | +31.526% |
| 2025-11-19 | 48.42 | 48.75 | 48.29 | 48.57 | -0.354% | 22,466 | +29.360% |
| 2025-11-18 | 48.48 | 48.86 | 48.34 | 48.74 | -0.369% | 32,644 | +28.902% |
| 2025-11-17 | 49.12 | 49.38 | 48.78 | 48.92 | -1.082% | 42,119 | +28.426% |
| 2025-11-14 | 49.02 | 49.82 | 49.02 | 49.46 | -0.018% | 52,863 | +27.037% |
| 2025-11-13 | 50.12 | 50.12 | 49.37 | 49.47 | -1.216% | 22,110 | +27.015% |
| 2025-11-12 | 50.18 | 50.18 | 49.97 | 50.08 | -0.118% | 15,117 | +25.470% |
| 2025-11-11 | 50.09 | 50.23 | 49.98 | 50.13 | +0.190% | 20,365 | +25.322% |
| 2025-11-10 | 49.94 | 50.18 | 49.75 | 50.04 | +1.666% | 23,323 | +25.560% |
| 2025-11-07 | 48.92 | 49.22 | 48.60 | 49.22 | -0.127% | 16,083 | +27.651% |
| 2025-11-06 | 49.70 | 49.81 | 49.15 | 49.28 | -0.840% | 14,226 | +27.489% |
| 2025-11-05 | 49.22 | 49.89 | 49.22 | 49.70 | +0.811% | 19,037 | +26.419% |
| 2025-11-04 | 49.33 | 49.64 | 49.29 | 49.30 | -1.694% | 12,318 | +27.444% |
| 2025-11-03 | 50.24 | 50.24 | 49.88 | 50.15 | +0.709% | 15,369 | +25.286% |
| 2025-10-31 | 49.88 | 49.88 | 49.68 | 49.80 | -0.195% | 561,187 | +26.175% |
| 2025-10-30 | 49.99 | 50.13 | 49.88 | 49.89 | -0.919% | 20,670 | +25.929% |
| 2025-10-29 | 50.58 | 50.62 | 50.25 | 50.36 | +0.531% | 24,734 | +24.772% |
| 2025-10-28 | 49.79 | 50.15 | 49.79 | 50.09 | +0.040% | 19,033 | +25.434% |
| 2025-10-27 | 50.05 | 50.09 | 49.94 | 50.07 | +1.131% | 16,930 | +25.484% |
| 2025-10-24 | 49.62 | 49.62 | 49.46 | 49.51 | +0.630% | 16,881 | +26.904% |
| 2025-10-23 | 48.89 | 49.27 | 48.89 | 49.20 | +1.131% | 30,592 | +27.703% |
| 2025-10-22 | 48.76 | 48.94 | 48.41 | 48.65 | -0.307% | 15,892 | +29.147% |
| 2025-10-21 | 48.94 | 48.94 | 48.77 | 48.80 | -0.813% | 14,055 | +28.750% |
| 2025-10-20 | 48.82 | 49.25 | 48.82 | 49.20 | +1.422% | 11,819 | +27.703% |
| 2025-10-17 | 48.41 | 48.61 | 48.28 | 48.51 | +0.062% | 14,937 | +29.520% |
| 2025-10-16 | 48.72 | 48.83 | 48.37 | 48.48 | +0.454% | 14,731 | +29.600% |
| 2025-10-15 | 48.29 | 48.40 | 48.04 | 48.26 | +1.692% | 12,062 | +30.188% |
| 2025-10-14 | 47.18 | 47.75 | 47.16 | 47.46 | -0.990% | 11,956 | +32.390% |
| 2025-10-13 | 47.84 | 48.01 | 47.67 | 47.93 | +3.214% | 14,348 | +31.080% |
| 2025-10-10 | 48.33 | 48.33 | 46.44 | 46.44 | -3.904% | 20,082 | +35.293% |
| 2025-10-09 | 48.61 | 48.61 | 48.23 | 48.33 | -0.746% | 16,683 | +30.010% |
| 2025-10-08 | 48.34 | 48.69 | 48.34 | 48.69 | +0.724% | 72,848 | +29.041% |
| 2025-10-07 | 48.86 | 48.86 | 48.29 | 48.34 | -0.739% | 24,186 | +29.975% |
| 2025-10-06 | 48.56 | 48.78 | 48.56 | 48.70 | +0.537% | 25,346 | +29.014% |
| 2025-10-03 | 48.47 | 48.56 | 48.29 | 48.44 | +0.456% | 17,260 | +29.707% |
| 2025-10-02 | 48.53 | 48.53 | 48.07 | 48.22 | +0.479% | 20,736 | +30.299% |
| 2025-10-01 | 47.73 | 48.13 | 47.73 | 47.99 | +0.925% | 18,377 | +30.923% |
| 2025-09-30 | 47.65 | 47.69 | 47.41 | 47.55 | -0.042% | 973,825 | +32.135% |
| 2025-09-29 | 47.59 | 47.71 | 47.52 | 47.57 | +1.084% | 23,268 | +32.079% |
| 2025-09-26 | 46.84 | 47.11 | 46.78 | 47.06 | -0.339% | 172,957 | +33.510% |
| 2025-09-25 | 47.26 | 47.33 | 47.06 | 47.22 | -0.673% | 176,403 | +33.058% |
| 2025-09-24 | 47.73 | 47.76 | 47.52 | 47.54 | -0.481% | 38,214 | +32.162% |
| 2025-09-23 | 47.82 | 47.95 | 47.72 | 47.77 | +0.126% | 18,760 | +31.526% |
| 2025-09-22 | 47.50 | 47.76 | 47.49 | 47.71 | +0.527% | 13,897 | +31.691% |
| 2025-09-19 | 47.51 | 47.60 | 47.42 | 47.46 | -0.378% | 13,796 | +32.385% |
| 2025-09-18 | 47.55 | 47.67 | 47.37 | 47.64 | -0.126% | 39,912 | +31.885% |
| 2025-09-17 | 47.70 | 48.04 | 47.66 | 47.70 | +0.358% | 24,451 | +31.719% |
| 2025-09-16 | 47.42 | 47.57 | 47.30 | 47.53 | +0.753% | 17,503 | +32.190% |
| 2025-09-15 | 47.09 | 47.20 | 47.07 | 47.17 | +0.668% | 18,164 | +33.185% |
| 2025-09-12 | 46.82 | 46.92 | 46.77 | 46.86 | -0.038% | 19,770 | +34.075% |
| 2025-09-11 | 46.54 | 46.91 | 46.51 | 46.88 | +1.316% | 14,178 | +34.023% |
| 2025-09-10 | 46.22 | 46.41 | 46.20 | 46.27 | +0.929% | 16,814 | +35.787% |
| 2025-09-09 | 45.72 | 45.87 | 45.72 | 45.85 | +0.563% | 11,908 | +37.048% |
| 2025-09-08 | 45.38 | 45.60 | 45.38 | 45.59 | +0.948% | 14,117 | +37.820% |
| 2025-09-05 | 45.22 | 45.27 | 44.95 | 45.16 | +1.257% | 16,171 | +39.126% |
| 2025-09-04 | 44.47 | 44.64 | 44.40 | 44.60 | -0.357% | 17,141 | +40.874% |
| 2025-09-03 | 44.75 | 44.84 | 44.67 | 44.76 | +0.584% | 20,341 | +40.371% |
| 2025-09-02 | 44.23 | 44.54 | 44.23 | 44.50 | -0.492% | 8,843 | +41.191% |
| 2025-08-29 | 44.69 | 44.86 | 44.63 | 44.72 | -0.622% | 190,034 | +40.496% |
| 2025-08-28 | 44.74 | 45.00 | 44.74 | 45.00 | +0.540% | 12,723 | +39.622% |
| 2025-08-27 | 44.48 | 44.79 | 44.47 | 44.76 | -0.500% | 14,806 | +40.377% |
| 2025-08-26 | 45.00 | 45.03 | 44.92 | 44.98 | -0.094% | 23,712 | +39.676% |
| 2025-08-25 | 45.18 | 45.27 | 45.02 | 45.02 | -0.233% | 11,540 | +39.545% |
| 2025-08-22 | 44.59 | 45.21 | 44.56 | 45.13 | +1.713% | 13,933 | +39.220% |
| 2025-08-21 | 44.28 | 44.41 | 44.28 | 44.37 | -0.169% | 11,537 | +41.605% |
| 2025-08-20 | 44.47 | 44.47 | 44.22 | 44.45 | -0.126% | 11,537 | +41.366% |
| 2025-08-19 | 44.79 | 44.79 | 44.46 | 44.50 | -1.042% | 7,627 | +41.188% |
| 2025-08-18 | 44.91 | 44.98 | 44.87 | 44.97 | +0.379% | 22,023 | +39.716% |
| 2025-08-15 | 44.82 | 44.88 | 44.75 | 44.80 | +0.207% | 20,177 | +40.246% |
| 2025-08-14 | 44.68 | 44.85 | 44.63 | 44.71 | -1.119% | 16,023 | +40.536% |
| 2025-08-13 | 45.19 | 45.31 | 45.13 | 45.21 | +1.111% | 13,785 | +38.963% |
| 2025-08-12 | 44.36 | 44.74 | 44.36 | 44.72 | +1.512% | 11,979 | +40.507% |
| 2025-08-11 | 44.20 | 44.22 | 44.05 | 44.05 | -0.315% | 15,679 | +42.631% |
| 2025-08-08 | 44.08 | 44.22 | 44.08 | 44.19 | -0.021% | 14,709 | +42.181% |
| 2025-08-07 | 44.31 | 44.31 | 44.09 | 44.20 | +0.878% | 42,480 | +42.151% |
| 2025-08-06 | 43.66 | 43.84 | 43.60 | 43.81 | +0.493% | 15,436 | +43.399% |
| 2025-08-05 | 43.68 | 43.73 | 43.53 | 43.60 | +0.291% | 16,806 | +44.106% |
| 2025-08-04 | 43.46 | 43.52 | 43.38 | 43.47 | +1.090% | 361,474 | +44.525% |
| 2025-08-01 | 42.99 | 43.06 | 42.85 | 43.00 | -0.682% | 15,598 | +46.100% |
| 2025-07-31 | 43.42 | 43.54 | 43.30 | 43.30 | -0.506% | 133,057 | +45.104% |
| 2025-07-30 | 43.67 | 43.71 | 43.47 | 43.52 | -0.642% | 62,336 | +44.370% |
| 2025-07-29 | 43.81 | 43.88 | 43.76 | 43.80 | +0.071% | 30,143 | +43.444% |
| 2025-07-28 | 43.91 | 43.91 | 43.69 | 43.77 | -0.590% | 12,333 | +43.546% |
| 2025-07-25 | 43.88 | 44.07 | 43.88 | 44.03 | -0.273% | 28,249 | +42.699% |
| 2025-07-24 | 44.22 | 44.26 | 44.14 | 44.15 | -0.585% | 17,974 | +42.310% |
| 2025-07-23 | 44.12 | 44.41 | 44.12 | 44.41 | +1.229% | 26,914 | +41.477% |
| 2025-07-22 | 43.78 | 43.90 | 43.61 | 43.87 | -0.180% | 41,978 | +43.216% |
| 2025-07-21 | 43.81 | 44.09 | 43.81 | 43.95 | +0.757% | 25,715 | +42.958% |
| 2025-07-18 | 43.90 | 43.90 | 43.62 | 43.62 | -0.320% | 33,560 | +44.039% |
| 2025-07-17 | 43.42 | 43.80 | 43.42 | 43.76 | +0.507% | 23,661 | +43.579% |
| 2025-07-16 | 43.26 | 43.57 | 43.21 | 43.54 | +0.506% | 14,019 | +44.306% |
| 2025-07-15 | 43.44 | 43.45 | 43.32 | 43.32 | +0.557% | 18,390 | +45.037% |
| 2025-07-14 | 43.00 | 43.09 | 42.94 | 43.08 | +0.163% | 10,747 | +45.845% |
| 2025-07-11 | 43.06 | 43.13 | 43.00 | 43.01 | -0.324% | 11,848 | +46.082% |
| 2025-07-10 | 43.14 | 43.24 | 43.02 | 43.15 | +0.186% | 69,713 | +45.608% |
| 2025-07-09 | 43.11 | 43.16 | 43.01 | 43.07 | +0.046% | 18,664 | +45.879% |
| 2025-07-08 | 43.06 | 43.15 | 43.02 | 43.05 | +0.631% | 55,051 | +45.947% |
| 2025-07-07 | 43.03 | 43.12 | 42.73 | 42.78 | -1.836% | 41,235 | +46.868% |
| 2025-07-03 | 43.40 | 43.60 | 43.40 | 43.58 | +0.763% | 18,983 | +44.172% |
| 2025-07-02 | 42.88 | 43.30 | 42.88 | 43.25 | +0.325% | 62,894 | +45.272% |
| 2025-07-01 | 43.20 | 43.23 | 42.99 | 43.11 | +0.139% | 18,054 | +45.743% |
| 2025-06-30 | 42.94 | 43.09 | 42.91 | 43.05 | -0.023% | 540,827 | +45.947% |
| 2025-06-27 | 43.07 | 43.13 | 42.93 | 43.06 | -0.093% | 12,661 | +45.913% |
| 2025-06-26 | 43.01 | 43.20 | 43.01 | 43.10 | +0.537% | 39,768 | +45.777% |
| 2025-06-25 | 42.91 | 42.96 | 42.82 | 42.87 | -0.012% | 97,701 | +46.559% |
| 2025-06-24 | 42.42 | 42.90 | 42.42 | 42.88 | +2.645% | 20,026 | +46.542% |
| 2025-06-23 | 41.39 | 41.77 | 41.27 | 41.77 | +0.563% | 11,343 | +50.419% |
| 2025-06-20 | 41.99 | 42.01 | 41.52 | 41.54 | -0.632% | 17,180 | +51.266% |
| 2025-06-18 | 41.65 | 41.88 | 41.65 | 41.80 | +0.024% | 11,729 | +50.311% |
| 2025-06-17 | 42.09 | 42.09 | 41.65 | 41.79 | -1.042% | 11,147 | +50.347% |
| 2025-06-16 | 42.10 | 42.34 | 42.09 | 42.23 | +1.222% | 55,131 | +48.780% |
| 2025-06-13 | 41.58 | 41.87 | 41.58 | 41.72 | -1.439% | 22,312 | +50.599% |
| 2025-06-12 | 42.25 | 42.37 | 42.25 | 42.33 | +0.069% | 19,583 | +48.432% |
| 2025-06-11 | 42.35 | 42.44 | 42.22 | 42.30 | +0.404% | 15,831 | +48.534% |
| 2025-06-10 | 42.01 | 42.14 | 41.95 | 42.13 | +0.693% | 16,624 | +49.134% |
| 2025-06-09 | 41.67 | 41.95 | 41.67 | 41.84 | +0.746% | 25,494 | +50.167% |
| 2025-06-06 | 41.41 | 41.53 | 41.35 | 41.53 | +0.411% | 18,687 | +51.288% |
| 2025-06-05 | 41.52 | 41.59 | 41.34 | 41.36 | +0.315% | 10,680 | +51.910% |
| 2025-06-04 | 41.11 | 41.24 | 41.05 | 41.23 | +1.377% | 16,708 | +52.389% |
| 2025-06-03 | 40.54 | 40.73 | 40.51 | 40.67 | +0.222% | 9,092 | +54.487% |
| 2025-06-02 | 40.38 | 40.61 | 40.34 | 40.58 | +0.770% | 16,807 | +54.830% |
| 2025-05-30 | 40.37 | 40.41 | 40.06 | 40.27 | -1.347% | 339,941 | +56.022% |
| 2025-05-29 | 40.94 | 40.94 | 40.72 | 40.82 | +0.394% | 10,886 | +53.920% |
| 2025-05-28 | 40.76 | 40.76 | 40.63 | 40.66 | -0.416% | 15,994 | +54.525% |
| 2025-05-27 | 40.75 | 40.83 | 40.63 | 40.83 | +0.098% | 16,158 | +53.882% |
| 2025-05-23 | 40.50 | 40.81 | 40.50 | 40.79 | +0.295% | 16,200 | +54.033% |
| 2025-05-22 | 40.53 | 40.76 | 40.53 | 40.67 | -0.172% | 28,232 | +54.487% |
| 2025-05-21 | 40.96 | 41.14 | 40.74 | 40.74 | -0.245% | 15,930 | +54.222% |
| 2025-05-20 | 40.83 | 40.87 | 40.67 | 40.84 | -0.285% | 12,319 | +53.844% |
| 2025-05-19 | 40.57 | 40.98 | 40.57 | 40.96 | +0.384% | 78,145 | +53.406% |
| 2025-05-16 | 40.82 | 40.86 | 40.64 | 40.80 | -0.342% | 112,869 | +53.995% |
| 2025-05-15 | 40.87 | 40.94 | 40.71 | 40.94 | -0.024% | 16,692 | +53.468% |
| 2025-05-14 | 40.95 | 41.03 | 40.88 | 40.95 | +0.812% | 22,145 | +53.431% |
| 2025-05-13 | 40.27 | 40.75 | 40.27 | 40.62 | +0.293% | 127,125 | +54.677% |
| 2025-05-12 | 40.51 | 40.56 | 40.30 | 40.50 | +2.457% | 15,220 | +55.131% |
| 2025-05-09 | 39.76 | 39.76 | 39.53 | 39.53 | +0.457% | 24,167 | +58.943% |
| 2025-05-08 | 39.58 | 39.58 | 39.31 | 39.35 | 0.000% | 25,592 | +59.670% |
| 2025-05-07 | 39.38 | 39.44 | 39.18 | 39.35 | -0.981% | 13,110 | +59.670% |
| 2025-05-06 | 39.42 | 39.80 | 39.42 | 39.74 | -0.075% | 11,269 | +58.103% |
| 2025-05-05 | 39.85 | 39.93 | 39.77 | 39.77 | +0.760% | 14,689 | +57.983% |
| 2025-05-02 | 39.58 | 39.58 | 39.40 | 39.47 | +2.840% | 17,487 | +59.184% |
| 2025-05-01 | 38.51 | 38.54 | 38.37 | 38.38 | 0.000% | 23,211 | +63.705% |
| 2025-04-30 | 38.23 | 38.49 | 38.05 | 38.38 | +0.101% | 161,751 | +63.705% |
| 2025-04-29 | 38.16 | 38.43 | 38.16 | 38.34 | +0.501% | 39,280 | +63.871% |
| 2025-04-28 | 38.16 | 38.18 | 37.96 | 38.15 | +0.263% | 16,840 | +64.692% |
| 2025-04-25 | 37.76 | 38.09 | 37.76 | 38.05 | -0.079% | 11,983 | +65.125% |
| 2025-04-24 | 37.76 | 38.13 | 37.76 | 38.08 | +1.088% | 77,597 | +64.995% |
| 2025-04-23 | 37.86 | 38.10 | 37.67 | 37.67 | +1.236% | 25,457 | +66.791% |
| 2025-04-22 | 37.02 | 37.43 | 37.02 | 37.21 | +1.639% | 33,158 | +68.852% |
| 2025-04-21 | 36.82 | 36.82 | 36.44 | 36.61 | +0.027% | 58,696 | +71.620% |
| 2025-04-17 | 36.72 | 36.94 | 36.60 | 36.60 | +0.504% | 15,705 | +71.667% |
| 2025-04-16 | 36.57 | 36.77 | 36.24 | 36.42 | -0.962% | 10,977 | +72.532% |
| 2025-04-15 | 36.81 | 37.05 | 36.76 | 36.77 | +0.273% | 34,474 | +70.873% |
| 2025-04-14 | 36.64 | 36.98 | 36.57 | 36.67 | 0.000% | 21,003 | +71.339% |