LRND
New York Life Investments ETF Trust NYLIM U.S. Large Cap R&D Leaders ETF
stockNASDAQETF
Market OpenOct 2, 2026
48.33USD0.000%(0.00)476
48.63Bid48.67Ask0.04SpreadLRND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.59 | 48.59 | 48.33 | 48.33 | +1.155% | 235 | 0.000% |
| 2026-10-01 | 47.78 | 47.78 | 47.78 | 47.78 | -0.055% | 101 | +1.155% |
| 2026-09-30 | 47.80 | 47.80 | 47.80 | 47.80 | +0.352% | 178 | +1.100% |
| 2026-09-29 | 47.95 | 47.95 | 47.61 | 47.64 | -0.086% | 1,249 | +1.455% |
| 2026-09-28 | 47.81 | 47.81 | 47.68 | 47.68 | -0.784% | 488 | +1.368% |
| 2026-09-25 | 48.00 | 48.05 | 48.00 | 48.05 | +0.553% | 844 | +0.573% |
| 2026-09-24 | 47.41 | 47.81 | 47.41 | 47.79 | +0.461% | 1,650 | +1.130% |
| 2026-09-23 | 47.65 | 47.65 | 47.54 | 47.57 | -1.200% | 2,364 | +1.596% |
| 2026-09-22 | 48.25 | 48.25 | 48.15 | 48.15 | +0.118% | 4,806 | +0.377% |
| 2026-09-21 | 47.47 | 48.09 | 47.47 | 48.09 | +2.708% | 486 | +0.495% |
| 2026-09-18 | 46.62 | 46.82 | 46.61 | 46.82 | +0.392% | 3,293 | +3.216% |
| 2026-09-17 | 46.41 | 46.64 | 46.41 | 46.64 | +1.841% | 402 | +3.621% |
| 2026-09-16 | 46.14 | 46.17 | 45.80 | 45.80 | +0.041% | 1,918 | +5.529% |
| 2026-09-15 | 45.88 | 45.88 | 45.78 | 45.78 | -0.499% | 313 | +5.573% |
| 2026-09-14 | 45.85 | 46.16 | 45.85 | 46.01 | -0.634% | 3,743 | +5.046% |
| 2026-09-11 | 46.39 | 46.43 | 46.30 | 46.30 | +1.089% | 273 | +4.380% |
| 2026-09-10 | 45.79 | 45.87 | 45.79 | 45.80 | -0.717% | 694,159 | +5.517% |
| 2026-09-09 | 46.13 | 46.13 | 46.13 | 46.13 | -0.459% | 202 | +4.760% |
| 2026-09-08 | 46.35 | 46.35 | 45.91 | 46.35 | -0.617% | 7,456 | +4.279% |
| 2026-09-04 | 46.63 | 46.63 | 46.63 | 46.63 | -0.276% | 138 | +3.635% |
| 2026-09-03 | 46.36 | 46.76 | 46.36 | 46.76 | +1.234% | 1,530 | +3.349% |
| 2026-09-02 | 46.19 | 46.19 | 46.19 | 46.19 | +0.559% | 319 | +4.624% |
| 2026-09-01 | 45.94 | 45.94 | 45.94 | 45.94 | -1.089% | 16 | +5.209% |
| 2026-08-31 | 46.29 | 46.45 | 46.29 | 46.44 | -0.296% | 10,117 | +4.063% |
| 2026-08-28 | 46.55 | 46.58 | 46.55 | 46.58 | -0.674% | 146 | +3.754% |
| 2026-08-27 | 46.64 | 46.90 | 46.64 | 46.90 | +2.010% | 137 | +3.055% |
| 2026-08-26 | 46.06 | 46.06 | 45.97 | 45.97 | -0.261% | 123 | +5.126% |
| 2026-08-25 | 46.17 | 46.29 | 45.95 | 46.09 | +0.550% | 3,485 | +4.852% |
| 2026-08-24 | 45.83 | 45.91 | 45.83 | 45.84 | -0.770% | 762 | +5.429% |
| 2026-08-21 | 45.98 | 46.20 | 45.98 | 46.20 | +0.480% | 147 | +4.618% |
| 2026-08-20 | 46.11 | 46.16 | 45.95 | 45.97 | -0.701% | 1,780 | +5.120% |
| 2026-08-19 | 46.25 | 46.35 | 46.25 | 46.30 | +0.003% | 372 | +4.383% |
| 2026-08-18 | 46.23 | 46.35 | 46.21 | 46.30 | -1.188% | 784,563 | +4.386% |
| 2026-08-17 | 47.16 | 47.16 | 46.84 | 46.85 | -0.419% | 2,082 | +3.145% |
| 2026-08-14 | 47.00 | 47.05 | 47.00 | 47.05 | -0.791% | 388 | +2.713% |
| 2026-08-13 | 47.36 | 47.60 | 47.36 | 47.43 | +2.501% | 925 | +1.900% |
| 2026-08-12 | 47.19 | 47.22 | 46.27 | 46.27 | -1.457% | 14,894 | +4.449% |
| 2026-08-11 | 46.95 | 46.95 | 46.95 | 46.95 | -0.785% | 48 | +2.927% |
| 2026-08-10 | 47.52 | 47.52 | 47.33 | 47.33 | -0.425% | 2,488 | +2.119% |
| 2026-08-07 | 47.46 | 47.53 | 47.46 | 47.53 | +1.143% | 476 | +1.685% |
| 2026-08-06 | 47.10 | 47.24 | 46.94 | 46.99 | -0.200% | 3,129 | +2.847% |
| 2026-08-05 | 47.63 | 47.63 | 47.08 | 47.08 | -0.199% | 4,981 | +2.642% |
| 2026-08-04 | 46.72 | 47.18 | 46.72 | 47.18 | +2.857% | 499 | +2.437% |
| 2026-08-03 | 45.43 | 45.96 | 45.43 | 45.87 | +1.969% | 395 | +5.364% |
| 2026-07-31 | 44.41 | 44.98 | 44.41 | 44.98 | +1.919% | 1,153 | +7.438% |
| 2026-07-30 | 43.97 | 44.14 | 43.97 | 44.14 | +1.997% | 1,232 | +9.500% |
| 2026-07-29 | 43.63 | 43.63 | 43.27 | 43.27 | -1.649% | 120 | +11.686% |
| 2026-07-28 | 43.57 | 44.00 | 43.57 | 44.00 | +0.597% | 123 | +9.844% |
| 2026-07-27 | 44.03 | 44.03 | 43.74 | 43.74 | -0.020% | 123 | +10.501% |
| 2026-07-24 | 43.80 | 44.13 | 43.74 | 43.74 | +0.172% | 644 | +10.479% |
| 2026-07-23 | 43.73 | 43.73 | 43.67 | 43.67 | -1.827% | 220 | +10.669% |
| 2026-07-22 | 44.57 | 44.57 | 44.48 | 44.48 | -0.293% | 160 | +8.647% |
| 2026-07-21 | 44.44 | 44.61 | 44.44 | 44.61 | +0.624% | 184 | +8.329% |
| 2026-07-20 | 44.52 | 44.58 | 44.34 | 44.34 | -0.276% | 4,168 | +9.005% |
| 2026-07-17 | 44.45 | 44.63 | 44.42 | 44.46 | -1.175% | 4,867 | +8.704% |
| 2026-07-16 | 45.21 | 45.21 | 44.79 | 44.99 | -0.898% | 852,597 | +7.426% |
| 2026-07-15 | 44.92 | 45.40 | 44.92 | 45.40 | +1.061% | 249 | +6.461% |
| 2026-07-14 | 44.54 | 44.92 | 44.54 | 44.92 | +0.622% | 113 | +7.591% |
| 2026-07-13 | 44.64 | 44.64 | 44.64 | 44.64 | -1.000% | 55 | +8.260% |
| 2026-07-10 | 44.89 | 45.09 | 44.79 | 45.09 | +0.422% | 485 | +7.178% |
| 2026-07-09 | 44.44 | 44.90 | 44.44 | 44.90 | +0.840% | 153 | +7.630% |
| 2026-07-08 | 44.99 | 44.99 | 44.37 | 44.53 | +0.300% | 282 | +8.534% |
| 2026-07-07 | 44.40 | 44.40 | 44.40 | 44.40 | -0.351% | 28 | +8.860% |
| 2026-07-06 | 44.55 | 44.55 | 44.55 | 44.55 | +0.949% | 61 | +8.478% |
| 2026-07-02 | 44.51 | 44.51 | 44.13 | 44.13 | -0.108% | 725 | +9.508% |
| 2026-07-01 | 44.14 | 44.36 | 44.14 | 44.18 | +0.179% | 691 | +9.389% |
| 2026-06-30 | 43.80 | 44.11 | 43.80 | 44.10 | +1.345% | 2,275 | +9.585% |
| 2026-06-29 | 43.52 | 43.52 | 43.52 | 43.52 | +1.616% | 57 | +11.059% |
| 2026-06-26 | 42.63 | 42.82 | 42.63 | 42.82 | +0.870% | 129 | +12.853% |
| 2026-06-25 | 42.53 | 42.53 | 42.46 | 42.46 | -1.156% | 138 | +13.835% |
| 2026-06-24 | 43.25 | 43.44 | 42.95 | 42.95 | -0.456% | 799 | +12.518% |
| 2026-06-23 | 43.21 | 43.21 | 43.13 | 43.15 | -1.480% | 717 | +12.005% |
| 2026-06-22 | 43.80 | 43.80 | 43.80 | 43.80 | -1.337% | 232 | +10.348% |
| 2026-06-18 | 44.12 | 44.39 | 44.12 | 44.39 | +1.651% | 315 | +8.873% |
| 2026-06-17 | 44.34 | 44.34 | 43.65 | 43.67 | -1.408% | 476 | +10.670% |
| 2026-06-16 | 44.43 | 44.43 | 44.29 | 44.29 | -0.822% | 250 | +9.112% |
| 2026-06-15 | 44.49 | 44.66 | 44.49 | 44.66 | +2.315% | 165 | +8.215% |
| 2026-06-12 | 43.59 | 43.65 | 43.59 | 43.65 | -0.285% | 239 | +10.720% |
| 2026-06-11 | 43.09 | 43.84 | 43.09 | 43.77 | +1.748% | 982,878 | +10.405% |
| 2026-06-10 | 43.79 | 43.79 | 43.02 | 43.02 | -1.782% | 122 | +12.335% |
| 2026-06-09 | 44.56 | 44.56 | 43.00 | 43.80 | -1.086% | 935 | +10.333% |
| 2026-06-08 | 44.49 | 44.49 | 44.28 | 44.28 | +0.094% | 182 | +9.136% |
| 2026-06-05 | 44.24 | 44.24 | 44.24 | 44.24 | -3.430% | 47 | +9.238% |
| 2026-06-04 | 45.34 | 45.81 | 45.34 | 45.81 | +0.472% | 114 | +5.491% |
| 2026-06-03 | 45.86 | 45.86 | 45.60 | 45.60 | -1.164% | 133 | +5.989% |
| 2026-06-02 | 45.96 | 46.16 | 45.96 | 46.13 | +0.005% | 340 | +4.755% |
| 2026-06-01 | 46.13 | 46.13 | 46.13 | 46.13 | +0.807% | 28 | +4.760% |
| 2026-05-29 | 45.79 | 45.79 | 45.63 | 45.76 | +0.625% | 1,148 | +5.606% |
| 2026-05-28 | 45.48 | 45.48 | 45.48 | 45.48 | +1.168% | 40 | +6.266% |
| 2026-05-27 | 44.95 | 44.95 | 44.93 | 44.95 | +0.064% | 398 | +7.507% |
| 2026-05-26 | 44.93 | 44.93 | 44.93 | 44.93 | +0.354% | 58 | +7.575% |
| 2026-05-22 | 44.82 | 44.82 | 44.77 | 44.77 | +0.461% | 397 | +7.956% |
| 2026-05-21 | 44.33 | 44.56 | 44.28 | 44.56 | +0.111% | 329 | +8.454% |
| 2026-05-20 | 44.48 | 44.51 | 44.48 | 44.51 | +1.229% | 264 | +8.575% |
| 2026-05-19 | 44.06 | 44.06 | 43.97 | 43.97 | -0.834% | 340 | +9.909% |
| 2026-05-18 | 44.49 | 44.49 | 44.34 | 44.34 | -0.525% | 241 | +8.993% |
| 2026-05-15 | 44.62 | 44.62 | 44.58 | 44.58 | -0.985% | 110 | +8.421% |
| 2026-05-14 | 44.71 | 45.02 | 44.71 | 45.02 | +1.250% | 124 | +7.353% |
| 2026-05-13 | 43.94 | 44.55 | 43.94 | 44.46 | +1.320% | 708,530 | +8.695% |
| 2026-05-12 | 43.80 | 43.88 | 43.71 | 43.88 | -0.172% | 376 | +10.129% |
| 2026-05-11 | 44.10 | 44.10 | 43.96 | 43.96 | -0.079% | 218 | +9.940% |
| 2026-05-08 | 43.91 | 43.99 | 43.88 | 43.99 | +0.967% | 345 | +9.853% |
| 2026-05-07 | 43.84 | 43.84 | 43.57 | 43.57 | -0.027% | 179 | +10.916% |
| 2026-05-06 | 43.16 | 43.58 | 43.16 | 43.58 | +1.786% | 241 | +10.885% |
| 2026-05-05 | 42.82 | 42.82 | 42.82 | 42.82 | +0.879% | 30 | +12.865% |
| 2026-05-04 | 42.49 | 42.49 | 42.45 | 42.45 | -0.259% | 1,171 | +13.858% |
| 2026-05-01 | 42.74 | 42.74 | 42.56 | 42.56 | +0.726% | 243 | +13.563% |
| 2026-04-30 | 42.00 | 42.25 | 41.64 | 42.25 | +0.846% | 516 | +14.387% |
| 2026-04-29 | 41.90 | 41.90 | 41.83 | 41.90 | -0.478% | 428 | +15.355% |
| 2026-04-28 | 42.10 | 42.10 | 42.10 | 42.10 | -0.712% | 118 | +14.804% |
| 2026-04-27 | 42.15 | 42.40 | 42.15 | 42.40 | +0.266% | 312 | +13.987% |
| 2026-04-24 | 41.88 | 42.32 | 41.88 | 42.29 | +1.280% | 349 | +14.290% |
| 2026-04-23 | 41.92 | 41.92 | 41.75 | 41.75 | -1.044% | 156 | +15.752% |
| 2026-04-22 | 41.84 | 42.19 | 41.84 | 42.19 | +1.801% | 269 | +14.544% |
| 2026-04-21 | 41.71 | 41.87 | 41.43 | 41.45 | -0.656% | 2,367 | +16.608% |
| 2026-04-20 | 41.72 | 41.72 | 41.72 | 41.72 | -0.160% | 287 | +15.843% |
| 2026-04-17 | 41.70 | 41.79 | 41.70 | 41.79 | +1.650% | 283 | +15.658% |
| 2026-04-16 | 40.90 | 41.11 | 40.90 | 41.11 | +0.237% | 167 | +17.566% |
| 2026-04-15 | 40.67 | 41.01 | 40.67 | 41.01 | +1.462% | 114 | +17.844% |
| 2026-04-14 | 40.15 | 40.42 | 40.15 | 40.42 | +1.636% | 112 | +19.568% |
| 2026-04-13 | 39.31 | 39.77 | 39.31 | 39.77 | +1.189% | 126 | +21.524% |
| 2026-04-10 | 39.32 | 39.32 | 39.30 | 39.30 | +0.328% | 488 | +22.969% |
| 2026-04-09 | 38.76 | 39.17 | 38.71 | 39.17 | +0.735% | 622 | +23.373% |
| 2026-04-08 | 38.94 | 39.03 | 38.85 | 38.89 | +2.915% | 1,300,166 | +24.280% |
| 2026-04-07 | 37.25 | 37.79 | 37.25 | 37.79 | +0.103% | 228 | +27.903% |
| 2026-04-06 | 37.68 | 37.75 | 37.68 | 37.75 | +0.432% | 239 | +28.034% |
| 2026-04-02 | 37.14 | 37.58 | 37.14 | 37.58 | +0.028% | 151 | +28.588% |
| 2026-04-01 | 37.47 | 37.57 | 37.47 | 37.57 | +1.069% | 250 | +28.623% |
| 2026-03-31 | 36.46 | 37.18 | 36.46 | 37.18 | +3.641% | 387 | +29.998% |
| 2026-03-30 | 36.14 | 36.14 | 35.87 | 35.87 | -0.583% | 353 | +34.732% |
| 2026-03-27 | 36.36 | 36.36 | 36.08 | 36.08 | -2.148% | 783 | +33.946% |
| 2026-03-26 | 36.99 | 37.24 | 36.86 | 36.87 | -2.484% | 1,319 | +31.068% |
| 2026-03-25 | 38.05 | 38.05 | 37.81 | 37.81 | +0.728% | 237 | +27.813% |
| 2026-03-24 | 37.64 | 37.64 | 37.53 | 37.54 | -1.037% | 1,134 | +28.743% |
| 2026-03-23 | 37.54 | 38.22 | 37.54 | 37.93 | +1.430% | 1,643 | +27.408% |
| 2026-03-20 | 37.68 | 37.77 | 37.40 | 37.40 | -1.817% | 1,194 | +29.229% |
| 2026-03-19 | 37.97 | 38.12 | 37.88 | 38.09 | -0.257% | 4,735 | +26.881% |
| 2026-03-18 | 38.57 | 38.59 | 38.17 | 38.19 | -1.472% | 990 | +26.555% |
| 2026-03-17 | 37.22 | 38.88 | 37.22 | 38.76 | +0.023% | 661 | +24.693% |
| 2026-03-16 | 38.76 | 38.88 | 38.75 | 38.75 | +1.196% | 2,120 | +24.722% |
| 2026-03-13 | 38.97 | 38.97 | 38.29 | 38.29 | -1.098% | 611 | +26.213% |
| 2026-03-12 | 39.00 | 39.00 | 38.72 | 38.72 | -1.673% | 1,294,362 | +24.827% |
| 2026-03-11 | 39.49 | 39.52 | 39.31 | 39.38 | -0.100% | 454 | +22.738% |
| 2026-03-10 | 39.26 | 39.45 | 39.26 | 39.41 | -0.190% | 307 | +22.615% |
| 2026-03-09 | 38.58 | 39.49 | 38.53 | 39.49 | +1.467% | 1,776 | +22.382% |
| 2026-03-06 | 38.87 | 38.93 | 38.87 | 38.92 | -1.282% | 411 | +24.176% |
| 2026-03-05 | 39.54 | 39.54 | 39.42 | 39.42 | -0.193% | 330 | +22.585% |
| 2026-03-04 | 39.29 | 39.53 | 39.29 | 39.50 | +0.982% | 533 | +22.347% |
| 2026-03-03 | 38.66 | 39.20 | 38.66 | 39.12 | -0.944% | 234 | +23.549% |
| 2026-03-02 | 39.29 | 39.49 | 39.22 | 39.49 | +0.326% | 465 | +22.383% |
| 2026-02-27 | 39.30 | 39.36 | 39.30 | 39.36 | -0.961% | 1,604 | +22.781% |
| 2026-02-26 | 39.74 | 39.74 | 39.74 | 39.74 | -1.410% | 182 | +21.602% |
| 2026-02-25 | 40.15 | 40.33 | 40.15 | 40.31 | +1.277% | 580 | +19.887% |
| 2026-02-24 | 39.78 | 39.80 | 39.78 | 39.80 | +0.906% | 867 | +21.417% |
| 2026-02-23 | 39.50 | 39.50 | 39.45 | 39.45 | -0.895% | 427 | +22.517% |
| 2026-02-20 | 39.57 | 39.85 | 39.57 | 39.80 | +0.856% | 331 | +21.420% |
| 2026-02-19 | 39.53 | 39.53 | 39.46 | 39.46 | -0.210% | 288 | +22.460% |
| 2026-02-18 | 39.35 | 39.68 | 39.35 | 39.55 | +0.730% | 1,351,737 | +22.202% |
| 2026-02-17 | 39.50 | 39.50 | 39.26 | 39.26 | +0.310% | 245 | +23.094% |
| 2026-02-13 | 39.12 | 39.14 | 39.12 | 39.14 | -0.446% | 151 | +23.475% |
| 2026-02-12 | 39.32 | 39.32 | 39.32 | 39.32 | -2.227% | 138 | +22.924% |
| 2026-02-11 | 40.28 | 40.28 | 40.18 | 40.21 | -0.036% | 1,158 | +20.188% |
| 2026-02-10 | 40.39 | 40.39 | 40.23 | 40.23 | -0.521% | 368 | +20.145% |
| 2026-02-09 | 40.10 | 40.46 | 40.10 | 40.44 | +1.006% | 575 | +19.519% |
| 2026-02-06 | 39.33 | 40.03 | 39.33 | 40.03 | +2.270% | 731 | +20.722% |
| 2026-02-05 | 39.06 | 39.44 | 39.06 | 39.14 | -1.789% | 2,519 | +23.462% |
| 2026-02-04 | 39.86 | 39.86 | 39.86 | 39.86 | -0.400% | 205 | +21.253% |
| 2026-02-03 | 40.74 | 40.74 | 39.77 | 40.02 | -1.816% | 4,461 | +20.768% |
| 2026-02-02 | 40.92 | 40.92 | 40.76 | 40.76 | +0.306% | 1,420 | +18.575% |
| 2026-01-30 | 40.63 | 40.63 | 40.63 | 40.63 | -0.774% | 159 | +18.938% |
| 2026-01-29 | 40.50 | 40.95 | 40.18 | 40.95 | -0.769% | 4,215 | +18.017% |
| 2026-01-28 | 40.92 | 41.33 | 40.92 | 41.27 | +0.166% | 914 | +17.110% |
| 2026-01-27 | 41.28 | 41.28 | 41.20 | 41.20 | +0.939% | 527 | +17.304% |
| 2026-01-26 | 41.02 | 41.02 | 40.69 | 40.82 | +0.842% | 2,487 | +18.405% |
| 2026-01-23 | 40.79 | 40.79 | 40.33 | 40.48 | +0.521% | 902 | +19.402% |
| 2026-01-22 | 40.25 | 40.27 | 40.25 | 40.27 | +0.841% | 1,176,539 | +20.025% |
| 2026-01-21 | 40.00 | 40.00 | 39.53 | 39.93 | +0.994% | 653 | +21.034% |
| 2026-01-20 | 40.32 | 40.32 | 39.54 | 39.54 | -2.558% | 936 | +22.237% |
| 2026-01-16 | 40.70 | 40.70 | 40.57 | 40.57 | +0.019% | 945 | +19.110% |
| 2026-01-15 | 40.80 | 40.80 | 40.57 | 40.57 | +0.041% | 697 | +19.133% |
| 2026-01-14 | 40.56 | 40.56 | 40.55 | 40.55 | -1.164% | 613 | +19.181% |
| 2026-01-13 | 40.98 | 41.14 | 40.98 | 41.03 | -0.195% | 1,661 | +17.794% |
| 2026-01-12 | 41.11 | 41.11 | 41.11 | 41.11 | +0.330% | 461 | +17.565% |
| 2026-01-09 | 40.71 | 40.97 | 40.71 | 40.97 | +0.499% | 533 | +17.953% |
| 2026-01-08 | 40.70 | 40.79 | 40.65 | 40.77 | -0.688% | 5,814 | +18.542% |
| 2026-01-07 | 40.91 | 41.10 | 40.91 | 41.05 | +0.463% | 489 | +17.726% |
| 2026-01-06 | 40.75 | 40.87 | 40.73 | 40.86 | +0.537% | 2,642 | +18.271% |
| 2026-01-05 | 40.68 | 40.68 | 40.64 | 40.64 | -0.063% | 640 | +18.907% |
| 2026-01-02 | 40.67 | 40.67 | 40.67 | 40.67 | -0.233% | 93 | +18.831% |
| 2025-12-31 | 40.94 | 40.96 | 40.77 | 40.77 | -0.694% | 4,824 | +18.554% |
| 2025-12-30 | 41.05 | 41.05 | 41.05 | 41.05 | -0.133% | 344 | +17.731% |
| 2025-12-29 | 41.48 | 41.48 | 41.05 | 41.10 | -0.322% | 2,425 | +17.574% |
| 2025-12-26 | 41.34 | 41.34 | 41.17 | 41.24 | +0.094% | 5,552 | +17.195% |
| 2025-12-24 | 41.19 | 41.20 | 41.19 | 41.20 | +0.206% | 153 | +17.305% |
| 2025-12-23 | 41.11 | 41.11 | 41.11 | 41.11 | +0.742% | 220 | +17.547% |
| 2025-12-22 | 40.82 | 40.83 | 40.81 | 40.81 | +0.539% | 5,503 | +18.419% |
| 2025-12-19 | 40.50 | 40.59 | 40.50 | 40.59 | +1.177% | 575 | +19.057% |
| 2025-12-18 | 40.17 | 40.17 | 40.12 | 40.12 | +1.156% | 265 | +20.459% |
| 2025-12-17 | 40.20 | 40.20 | 39.66 | 39.66 | -1.685% | 753,731 | +21.851% |
| 2025-12-16 | 40.34 | 40.34 | 40.34 | 40.34 | +0.099% | 318 | +19.798% |
| 2025-12-15 | 40.34 | 40.34 | 40.30 | 40.30 | -0.342% | 309 | +19.916% |
| 2025-12-12 | 40.42 | 40.44 | 40.42 | 40.44 | -1.730% | 2,168,274 | +19.505% |
| 2025-12-11 | 41.09 | 41.20 | 41.09 | 41.15 | -0.217% | 989 | +17.438% |
| 2025-12-10 | 41.24 | 41.24 | 41.24 | 41.24 | +0.371% | 17 | +17.183% |
| 2025-12-09 | 41.09 | 41.09 | 41.09 | 41.09 | +0.047% | 18 | +17.617% |
| 2025-12-08 | 41.11 | 41.11 | 41.07 | 41.07 | -0.099% | 330 | +17.672% |
| 2025-12-05 | 41.02 | 41.11 | 41.02 | 41.11 | +0.363% | 501 | +17.555% |
| 2025-12-04 | 40.96 | 40.96 | 40.96 | 40.96 | -0.033% | 165 | +17.981% |
| 2025-12-03 | 41.06 | 41.06 | 40.98 | 40.98 | -0.376% | 598 | +17.943% |
| 2025-12-02 | 41.13 | 41.13 | 41.13 | 41.13 | +0.491% | 32 | +17.499% |
| 2025-12-01 | 40.93 | 40.93 | 40.93 | 40.93 | -0.319% | 123 | +18.076% |
| 2025-11-28 | 41.06 | 41.06 | 41.06 | 41.06 | +0.225% | 21 | +17.699% |
| 2025-11-26 | 40.99 | 41.07 | 40.97 | 40.97 | +0.573% | 316 | +17.964% |
| 2025-11-25 | 40.74 | 40.74 | 40.74 | 40.74 | +0.942% | 57 | +18.640% |
| 2025-11-24 | 40.36 | 40.36 | 40.36 | 40.36 | +2.333% | 44 | +19.758% |
| 2025-11-21 | 39.36 | 39.44 | 39.33 | 39.44 | +0.700% | 1,109 | +22.551% |
| 2025-11-20 | 39.16 | 39.16 | 39.16 | 39.16 | -1.782% | 75 | +23.409% |
| 2025-11-19 | 39.87 | 39.87 | 39.87 | 39.87 | +0.849% | 191 | +21.210% |
| 2025-11-18 | 39.54 | 39.54 | 39.54 | 39.54 | -1.046% | 49 | +22.239% |
| 2025-11-17 | 39.95 | 39.95 | 39.95 | 39.95 | -0.799% | 48 | +20.960% |
| 2025-11-14 | 40.25 | 40.48 | 40.25 | 40.28 | +0.321% | 2,281 | +19.994% |
| 2025-11-13 | 40.42 | 40.53 | 40.15 | 40.15 | -1.745% | 1,750 | +20.379% |
| 2025-11-12 | 40.82 | 40.91 | 40.81 | 40.86 | -0.122% | 3,278 | +18.278% |
| 2025-11-11 | 40.80 | 40.96 | 40.80 | 40.91 | -0.172% | 2,058 | +18.134% |
| 2025-11-10 | 40.81 | 40.98 | 40.66 | 40.98 | +2.367% | 1,261 | +17.931% |
| 2025-11-07 | 39.69 | 40.03 | 39.69 | 40.03 | -0.340% | 802 | +20.723% |
| 2025-11-06 | 40.20 | 40.40 | 40.17 | 40.17 | -1.463% | 1,516 | +20.312% |
| 2025-11-05 | 40.95 | 41.03 | 40.77 | 40.77 | +0.177% | 1,023 | +18.552% |
| 2025-11-04 | 41.00 | 41.00 | 40.69 | 40.69 | -1.593% | 743 | +18.761% |
| 2025-11-03 | 41.41 | 41.41 | 41.35 | 41.35 | +0.354% | 1,860 | +16.870% |
| 2025-10-31 | 41.39 | 41.39 | 41.21 | 41.21 | +0.284% | 7,471 | +17.283% |
| 2025-10-30 | 41.88 | 41.88 | 41.09 | 41.09 | -1.348% | 9,207 | +17.616% |
| 2025-10-29 | 41.72 | 41.72 | 41.65 | 41.65 | +0.234% | 248 | +16.030% |
| 2025-10-28 | 41.55 | 41.55 | 41.55 | 41.55 | +0.776% | 255 | +16.302% |
| 2025-10-27 | 41.14 | 41.23 | 41.14 | 41.23 | +1.661% | 782 | +17.205% |
| 2025-10-24 | 40.56 | 40.56 | 40.56 | 40.56 | +1.023% | 128 | +19.152% |
| 2025-10-23 | 40.08 | 40.15 | 40.08 | 40.15 | +0.858% | 460 | +20.370% |
| 2025-10-22 | 39.81 | 39.81 | 39.81 | 39.81 | -0.593% | 30 | +21.402% |
| 2025-10-21 | 40.05 | 40.05 | 40.05 | 40.05 | -0.015% | 119 | +20.683% |
| 2025-10-20 | 40.05 | 40.05 | 40.05 | 40.05 | +0.866% | 80 | +20.664% |
| 2025-10-17 | 39.71 | 39.71 | 39.71 | 39.71 | +0.268% | 55 | +21.710% |
| 2025-10-16 | 39.69 | 39.69 | 39.60 | 39.60 | -0.096% | 273 | +22.036% |
| 2025-10-15 | 39.96 | 39.96 | 39.64 | 39.64 | +0.424% | 1,205 | +21.920% |
| 2025-10-14 | 39.50 | 39.50 | 39.47 | 39.47 | -0.870% | 220 | +22.437% |
| 2025-10-13 | 39.84 | 39.93 | 39.82 | 39.82 | +1.449% | 12,773 | +21.372% |
| 2025-10-10 | 39.77 | 39.77 | 39.25 | 39.25 | -2.898% | 1,369 | +23.131% |
| 2025-10-09 | 40.39 | 40.42 | 40.34 | 40.42 | +0.159% | 1,090 | +19.562% |
| 2025-10-08 | 40.27 | 40.38 | 40.27 | 40.36 | +0.949% | 1,163 | +19.752% |
| 2025-10-07 | 40.00 | 40.00 | 39.90 | 39.98 | -0.620% | 416 | +20.889% |
| 2025-10-06 | 40.25 | 40.25 | 40.23 | 40.23 | +0.404% | 250 | +20.139% |
| 2025-10-03 | 40.31 | 40.31 | 40.03 | 40.07 | -0.246% | 1,053 | +20.625% |
| 2025-10-02 | 40.03 | 40.16 | 40.03 | 40.16 | +0.260% | 231 | +20.328% |
| 2025-10-01 | 40.06 | 40.06 | 40.06 | 40.06 | +0.673% | 7 | +20.641% |
| 2025-09-30 | 39.72 | 39.79 | 39.72 | 39.79 | +0.456% | 250 | +21.453% |
| 2025-09-29 | 39.66 | 39.66 | 39.61 | 39.61 | +0.462% | 641 | +22.007% |
| 2025-09-26 | 39.43 | 39.43 | 39.43 | 39.43 | +0.385% | 216 | +22.571% |
| 2025-09-25 | 39.26 | 39.30 | 39.26 | 39.28 | -0.530% | 241 | +23.042% |
| 2025-09-24 | 39.92 | 39.92 | 39.43 | 39.49 | -0.613% | 946 | +22.391% |
| 2025-09-23 | 39.73 | 39.73 | 39.73 | 39.73 | -1.335% | 26 | +21.641% |
| 2025-09-22 | 39.90 | 40.27 | 39.90 | 40.27 | +1.079% | 1,169 | +20.017% |
| 2025-09-19 | 39.70 | 39.84 | 39.70 | 39.84 | +1.043% | 382 | +21.313% |
| 2025-09-18 | 39.44 | 39.44 | 39.43 | 39.43 | +0.820% | 177 | +22.578% |
| 2025-09-17 | 39.06 | 39.21 | 39.05 | 39.11 | -0.410% | 1,013 | +23.583% |
| 2025-09-16 | 39.27 | 39.27 | 39.27 | 39.27 | -0.011% | 156 | +23.076% |
| 2025-09-15 | 39.11 | 39.27 | 39.11 | 39.27 | +0.832% | 751 | +23.062% |
| 2025-09-12 | 38.95 | 38.95 | 38.95 | 38.95 | -0.104% | 565 | +24.087% |
| 2025-09-11 | 38.90 | 38.99 | 38.90 | 38.99 | +0.414% | 160 | +23.957% |
| 2025-09-10 | 38.68 | 38.88 | 38.68 | 38.83 | +0.901% | 5,444 | +24.470% |
| 2025-09-09 | 38.30 | 38.48 | 38.30 | 38.48 | +0.500% | 327 | +25.591% |
| 2025-09-08 | 37.81 | 38.38 | 37.81 | 38.29 | +0.620% | 648 | +26.219% |
| 2025-09-05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.628% | 57 | +27.002% |
| 2025-09-04 | 38.29 | 38.29 | 38.29 | 38.29 | +0.895% | 114 | +26.204% |
| 2025-09-03 | 37.95 | 37.95 | 37.95 | 37.95 | +0.783% | 11 | +27.334% |
| 2025-09-02 | 37.48 | 37.66 | 37.48 | 37.66 | -0.745% | 257 | +28.331% |
| 2025-08-29 | 37.94 | 37.94 | 37.94 | 37.94 | -1.198% | 63 | +27.375% |
| 2025-08-28 | 38.40 | 38.40 | 38.40 | 38.40 | +0.635% | 5 | +25.849% |
| 2025-08-27 | 38.05 | 38.17 | 38.01 | 38.16 | +0.348% | 20,038 | +26.648% |
| 2025-08-26 | 37.90 | 38.03 | 37.90 | 38.03 | +0.282% | 305 | +27.089% |
| 2025-08-25 | 37.92 | 37.92 | 37.92 | 37.92 | -0.479% | 10 | +27.446% |
| 2025-08-22 | 38.10 | 38.10 | 38.10 | 38.10 | +1.715% | 9 | +26.836% |
| 2025-08-21 | 37.46 | 37.46 | 37.46 | 37.46 | -0.344% | 85 | +29.012% |
| 2025-08-20 | 37.59 | 37.59 | 37.59 | 37.59 | -0.688% | 144 | +28.568% |
| 2025-08-19 | 37.85 | 37.85 | 37.85 | 37.85 | -0.678% | 17 | +27.684% |
| 2025-08-18 | 38.11 | 38.11 | 38.11 | 38.11 | -0.229% | 14 | +26.817% |
| 2025-08-15 | 38.20 | 38.20 | 38.20 | 38.20 | +0.086% | 71 | +26.527% |
| 2025-08-14 | 38.16 | 38.16 | 38.16 | 38.16 | +0.451% | 8 | +26.635% |
| 2025-08-13 | 37.99 | 37.99 | 37.99 | 37.99 | +0.764% | 11 | +27.206% |
| 2025-08-12 | 37.70 | 37.70 | 37.70 | 37.70 | +1.359% | 136 | +28.178% |
| 2025-08-11 | 37.20 | 37.20 | 37.20 | 37.20 | -0.246% | 220 | +29.920% |
| 2025-08-08 | 37.24 | 37.29 | 37.24 | 37.29 | +0.916% | 1,009 | +29.600% |
| 2025-08-07 | 36.95 | 36.95 | 36.95 | 36.95 | -0.150% | 83 | +30.787% |
| 2025-08-06 | 36.98 | 37.01 | 36.98 | 37.01 | +0.559% | 1,013 | +30.591% |
| 2025-08-05 | 36.80 | 36.80 | 36.80 | 36.80 | -0.564% | 8 | +31.321% |
| 2025-08-04 | 36.85 | 37.01 | 36.85 | 37.01 | +1.573% | 200 | +30.580% |
| 2025-08-01 | 36.44 | 36.44 | 36.44 | 36.44 | -1.812% | 55 | +32.634% |
| 2025-07-31 | 37.11 | 37.11 | 37.11 | 37.11 | -0.278% | 97 | +30.231% |
| 2025-07-30 | 37.30 | 37.30 | 37.21 | 37.21 | -0.224% | 404 | +29.870% |
| 2025-07-29 | 37.30 | 37.30 | 37.30 | 37.30 | -0.436% | 87 | +29.578% |
| 2025-07-28 | 37.56 | 37.56 | 37.46 | 37.46 | +0.017% | 297 | +29.013% |
| 2025-07-25 | 37.83 | 37.83 | 37.45 | 37.45 | -0.023% | 216 | +29.035% |
| 2025-07-24 | 37.60 | 37.60 | 37.46 | 37.46 | +0.117% | 376 | +29.005% |
| 2025-07-23 | 37.42 | 37.42 | 37.42 | 37.42 | +0.950% | 167 | +29.156% |
| 2025-07-22 | 37.07 | 37.07 | 37.07 | 37.07 | +0.195% | 97 | +30.383% |
| 2025-07-21 | 36.99 | 36.99 | 36.99 | 36.99 | +0.369% | 216 | +30.638% |
| 2025-07-18 | 36.91 | 36.91 | 36.86 | 36.86 | -0.050% | 213 | +31.120% |
| 2025-07-17 | 36.91 | 36.91 | 36.88 | 36.88 | +0.423% | 140 | +31.055% |
| 2025-07-16 | 36.72 | 36.72 | 36.72 | 36.72 | +0.339% | 8 | +31.609% |
| 2025-07-15 | 36.60 | 36.60 | 36.60 | 36.60 | -0.388% | 299 | +32.055% |
| 2025-07-14 | 36.74 | 36.74 | 36.74 | 36.74 | +0.080% | 21 | +31.542% |
| 2025-07-11 | 36.71 | 36.71 | 36.71 | 36.71 | -0.586% | 41 | +31.648% |
| 2025-07-10 | 36.93 | 36.93 | 36.93 | 36.93 | +0.236% | 61 | +30.876% |
| 2025-07-09 | 36.87 | 36.87 | 36.84 | 36.84 | +0.849% | 145 | +31.185% |
| 2025-07-08 | 36.53 | 36.53 | 36.53 | 36.53 | +0.463% | 65 | +32.298% |
| 2025-07-07 | 36.36 | 36.36 | 36.36 | 36.36 | -0.920% | 166 | +32.911% |
| 2025-07-03 | 36.70 | 36.70 | 36.70 | 36.70 | +0.885% | 18 | +31.688% |
| 2025-07-02 | 36.38 | 36.38 | 36.38 | 36.38 | +0.573% | 13 | +32.854% |
| 2025-07-01 | 36.19 | 36.21 | 36.12 | 36.17 | +0.216% | 1,877 | +33.615% |
| 2025-06-30 | 35.94 | 36.09 | 35.94 | 36.09 | +0.149% | 1,777 | +33.904% |
| 2025-06-27 | 36.04 | 36.04 | 36.04 | 36.04 | +0.546% | 21 | +34.104% |
| 2025-06-26 | 35.79 | 35.84 | 35.77 | 35.84 | +1.162% | 378 | +34.837% |
| 2025-06-25 | 35.43 | 35.43 | 35.43 | 35.43 | +0.054% | 92 | +36.403% |
| 2025-06-24 | 35.41 | 35.41 | 35.41 | 35.41 | +1.729% | 116 | +36.476% |
| 2025-06-23 | 34.61 | 34.81 | 34.61 | 34.81 | +0.626% | 222 | +38.835% |
| 2025-06-20 | 34.59 | 34.59 | 34.59 | 34.59 | -0.770% | 20 | +39.705% |
| 2025-06-18 | 34.86 | 34.86 | 34.86 | 34.86 | -0.099% | 7 | +38.629% |
| 2025-06-17 | 34.90 | 34.90 | 34.90 | 34.90 | -0.917% | 5 | +38.492% |
| 2025-06-16 | 35.22 | 35.22 | 35.22 | 35.22 | +1.278% | 10 | +37.222% |
| 2025-06-13 | 34.77 | 34.77 | 34.77 | 34.77 | -1.025% | 152 | +38.976% |
| 2025-06-12 | 34.98 | 35.16 | 34.98 | 35.13 | +0.422% | 639 | +37.551% |
| 2025-06-11 | 34.99 | 34.99 | 34.99 | 34.99 | -0.609% | 128 | +38.132% |
| 2025-06-10 | 35.20 | 35.20 | 35.20 | 35.20 | +0.822% | 63 | +37.291% |
| 2025-06-09 | 34.91 | 34.91 | 34.91 | 34.91 | +0.716% | 67 | +38.419% |
| 2025-06-06 | 34.67 | 34.67 | 34.67 | 34.67 | +1.509% | 55 | +39.410% |
| 2025-06-05 | 34.15 | 34.15 | 34.15 | 34.15 | -0.344% | 23 | +41.513% |
| 2025-06-04 | 34.27 | 34.27 | 34.27 | 34.27 | +0.513% | 86 | +41.026% |
| 2025-06-03 | 34.08 | 34.15 | 34.07 | 34.09 | +0.636% | 1,233 | +41.749% |
| 2025-06-02 | 33.65 | 33.88 | 33.65 | 33.88 | +0.383% | 718 | +42.651% |
| 2025-05-30 | 33.75 | 33.75 | 33.75 | 33.75 | -0.138% | 3 | +43.198% |
| 2025-05-29 | 33.80 | 33.80 | 33.80 | 33.80 | +0.155% | 4 | +43.000% |
| 2025-05-28 | 33.74 | 33.74 | 33.74 | 33.74 | -0.475% | 10 | +43.222% |
| 2025-05-27 | 33.90 | 33.90 | 33.90 | 33.90 | +2.036% | 221 | +42.542% |
| 2025-05-23 | 33.12 | 33.23 | 33.12 | 33.23 | -0.876% | 107 | +45.444% |
| 2025-05-22 | 33.52 | 33.52 | 33.52 | 33.52 | +0.105% | 9 | +44.170% |
| 2025-05-21 | 33.49 | 33.49 | 33.49 | 33.49 | -1.203% | 63 | +44.322% |
| 2025-05-20 | 33.89 | 33.89 | 33.89 | 33.89 | -0.147% | 6 | +42.586% |
| 2025-05-19 | 33.79 | 33.94 | 33.79 | 33.94 | +0.160% | 1,408 | +42.376% |
| 2025-05-16 | 33.89 | 33.89 | 33.89 | 33.89 | +0.714% | 3 | +42.604% |
| 2025-05-15 | 33.65 | 33.65 | 33.65 | 33.65 | +0.069% | 5 | +43.623% |
| 2025-05-14 | 33.64 | 33.64 | 33.63 | 33.63 | -0.282% | 201 | +43.723% |
| 2025-05-13 | 33.79 | 33.79 | 33.72 | 33.72 | +0.967% | 142 | +43.317% |
| 2025-05-12 | 33.31 | 33.40 | 33.31 | 33.40 | +4.594% | 114 | +44.703% |
| 2025-05-09 | 31.97 | 31.97 | 31.93 | 31.93 | -0.216% | 106 | +51.351% |
| 2025-05-08 | 32.00 | 32.00 | 32.00 | 32.00 | +0.756% | 121 | +51.024% |
| 2025-05-07 | 31.76 | 31.76 | 31.76 | 31.76 | -0.054% | 5 | +52.166% |
| 2025-05-06 | 31.78 | 31.78 | 31.78 | 31.78 | -1.384% | 4 | +52.083% |
| 2025-05-05 | 32.22 | 32.22 | 32.22 | 32.22 | -0.538% | 6 | +49.978% |
| 2025-05-02 | 32.19 | 32.40 | 32.19 | 32.40 | +1.473% | 1,600 | +49.172% |
| 2025-05-01 | 31.93 | 31.93 | 31.93 | 31.93 | +0.538% | 0 | +51.368% |
| 2025-04-30 | 31.76 | 31.76 | 31.76 | 31.76 | +0.072% | 136 | +52.183% |
| 2025-04-29 | 31.73 | 31.73 | 31.73 | 31.73 | +0.391% | 2 | +52.292% |
| 2025-04-28 | 31.61 | 31.61 | 31.61 | 31.61 | +0.236% | 11 | +52.887% |
| 2025-04-25 | 31.54 | 31.54 | 31.54 | 31.54 | +1.084% | 9 | +53.248% |
| 2025-04-24 | 30.87 | 31.20 | 30.87 | 31.20 | +2.629% | 2,132 | +54.908% |
| 2025-04-23 | 30.77 | 30.77 | 30.37 | 30.40 | +2.307% | 6,634 | +58.980% |
| 2025-04-22 | 29.57 | 29.77 | 29.57 | 29.71 | +2.346% | 4,189 | +62.648% |
| 2025-04-21 | 29.18 | 29.18 | 28.73 | 29.03 | -2.024% | 1,623 | +66.463% |
| 2025-04-17 | 29.68 | 29.86 | 29.63 | 29.63 | +0.140% | 1,620 | +63.094% |
| 2025-04-16 | 29.59 | 29.59 | 29.59 | 29.59 | -2.464% | 1 | +63.322% |
| 2025-04-15 | 30.41 | 30.51 | 30.34 | 30.34 | -0.518% | 2,497 | +59.297% |
| 2025-04-14 | 30.70 | 30.70 | 30.36 | 30.50 | 0.000% | 1,173 | +58.472% |