NCIQ
Hashdex Nasdaq CME Crypto Index ETF Shares of Beneficial Interest
stockNASDAQETF
At CloseOct 2, 2026 3:59:57 PM EDT
21.20USD-1.349%(-0.29)58,168
NCIQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.97 | 22.14 | 21.08 | 21.08 | -1.816% | 58,169 | 0.000% |
| 2026-10-01 | 21.28 | 21.59 | 21.28 | 21.47 | +1.178% | 8,559 | -1.816% |
| 2026-09-30 | 21.71 | 21.90 | 21.20 | 21.22 | 0.000% | 51,115 | -0.660% |
| 2026-09-29 | 21.53 | 21.60 | 21.10 | 21.22 | +0.189% | 62,867 | -0.660% |
| 2026-09-28 | 21.32 | 21.45 | 21.06 | 21.18 | -1.120% | 60,971 | -0.472% |
| 2026-09-25 | 21.47 | 21.54 | 21.33 | 21.42 | -0.233% | 87,367 | -1.587% |
| 2026-09-24 | 21.28 | 21.57 | 21.23 | 21.47 | +0.327% | 94,074 | -1.816% |
| 2026-09-23 | 21.82 | 21.83 | 21.32 | 21.40 | -2.328% | 24,871 | -1.495% |
| 2026-09-22 | 21.76 | 22.03 | 21.76 | 21.91 | +0.183% | 106,414 | -3.788% |
| 2026-09-21 | 21.57 | 21.94 | 21.57 | 21.87 | +5.601% | 64,662 | -3.612% |
| 2026-09-18 | 19.85 | 20.71 | 19.85 | 20.71 | +7.306% | 28,629 | +1.787% |
| 2026-09-17 | 19.22 | 19.45 | 19.22 | 19.30 | +0.780% | 119,173 | +9.223% |
| 2026-09-16 | 19.08 | 19.28 | 18.94 | 19.15 | -0.205% | 84,104 | +10.075% |
| 2026-09-15 | 19.57 | 19.57 | 18.96 | 19.19 | -4.337% | 69,912 | +9.849% |
| 2026-09-14 | 19.69 | 20.12 | 19.69 | 20.06 | +2.295% | 50,855 | +5.085% |
| 2026-09-11 | 19.70 | 20.19 | 19.57 | 19.61 | +0.358% | 78,758 | +7.496% |
| 2026-09-10 | 19.49 | 19.59 | 19.42 | 19.54 | -1.809% | 92,705 | +7.881% |
| 2026-09-09 | 20.25 | 20.25 | 19.86 | 19.90 | -0.251% | 97,213 | +5.930% |
| 2026-09-08 | 19.85 | 20.01 | 19.70 | 19.95 | -0.598% | 121,863 | +5.664% |
| 2026-09-04 | 20.04 | 20.09 | 19.99 | 20.07 | -2.573% | 77,259 | +5.032% |
| 2026-09-03 | 19.73 | 20.62 | 19.73 | 20.60 | +6.076% | 104,288 | +2.330% |
| 2026-09-02 | 19.34 | 19.48 | 19.30 | 19.42 | -0.206% | 48,839 | +8.548% |
| 2026-09-01 | 19.67 | 19.82 | 19.25 | 19.46 | -2.113% | 50,484 | +8.325% |
| 2026-08-31 | 19.74 | 19.98 | 19.70 | 19.88 | +1.480% | 197,590 | +6.036% |
| 2026-08-28 | 20.08 | 20.11 | 19.50 | 19.59 | -2.827% | 49,816 | +7.606% |
| 2026-08-27 | 20.13 | 20.43 | 20.04 | 20.16 | +1.844% | 82,695 | +4.563% |
| 2026-08-26 | 19.67 | 19.84 | 19.66 | 19.80 | -0.727% | 29,002 | +6.492% |
| 2026-08-25 | 19.91 | 20.12 | 19.78 | 19.94 | +0.103% | 43,393 | +5.717% |
| 2026-08-24 | 20.04 | 20.18 | 19.80 | 19.92 | +3.103% | 66,460 | +5.826% |
| 2026-08-21 | 19.41 | 19.59 | 19.23 | 19.32 | +5.689% | 132,563 | +9.110% |
| 2026-08-20 | 18.11 | 18.42 | 17.91 | 18.28 | +7.151% | 66,990 | +15.317% |
| 2026-08-19 | 16.20 | 17.22 | 16.14 | 17.06 | +6.359% | 73,603 | +23.564% |
| 2026-08-18 | 16.09 | 16.12 | 16.03 | 16.04 | +0.438% | 63,979 | +31.421% |
| 2026-08-17 | 15.83 | 16.04 | 15.82 | 15.97 | +1.655% | 43,361 | +31.997% |
| 2026-08-14 | 15.67 | 15.75 | 15.60 | 15.71 | -0.591% | 14,708 | +34.182% |
| 2026-08-13 | 15.92 | 15.92 | 15.71 | 15.80 | +0.053% | 6,481 | +33.389% |
| 2026-08-12 | 15.92 | 15.92 | 15.79 | 15.79 | -0.095% | 14,350 | +33.460% |
| 2026-08-11 | 15.95 | 15.99 | 15.78 | 15.81 | -0.940% | 53,202 | +33.333% |
| 2026-08-10 | 16.16 | 16.16 | 15.89 | 15.96 | -1.142% | 54,519 | +32.080% |
| 2026-08-07 | 16.18 | 16.24 | 16.04 | 16.14 | +0.902% | 10,636 | +30.572% |
| 2026-08-06 | 15.99 | 16.13 | 15.97 | 16.00 | -1.051% | 20,425 | +31.750% |
| 2026-08-05 | 15.91 | 16.20 | 15.91 | 16.17 | +0.932% | 49,250 | +30.365% |
| 2026-08-04 | 15.89 | 16.03 | 15.88 | 16.02 | +0.483% | 93,496 | +31.580% |
| 2026-08-03 | 15.67 | 15.95 | 15.67 | 15.94 | +1.552% | 14,677 | +32.215% |
| 2026-07-31 | 15.93 | 15.93 | 15.61 | 15.70 | -2.967% | 70,803 | +34.268% |
| 2026-07-30 | 16.22 | 16.22 | 16.13 | 16.18 | +2.211% | 22,289 | +30.284% |
| 2026-07-29 | 16.03 | 16.11 | 15.83 | 15.83 | -0.690% | 31,209 | +33.165% |
| 2026-07-28 | 15.81 | 15.98 | 15.69 | 15.94 | -2.209% | 42,133 | +32.246% |
| 2026-07-27 | 16.27 | 16.30 | 16.15 | 16.30 | +1.875% | 61,664 | +29.325% |
| 2026-07-24 | 16.00 | 16.01 | 15.86 | 16.00 | -0.867% | 43,541 | +31.750% |
| 2026-07-23 | 16.22 | 16.25 | 16.11 | 16.14 | -1.812% | 24,976 | +30.607% |
| 2026-07-22 | 16.35 | 16.51 | 16.35 | 16.44 | -0.558% | 36,328 | +28.241% |
| 2026-07-21 | 16.53 | 16.64 | 16.50 | 16.53 | +1.911% | 44,065 | +27.526% |
| 2026-07-20 | 16.03 | 16.40 | 15.98 | 16.22 | +1.629% | 135,468 | +29.963% |
| 2026-07-17 | 15.66 | 15.99 | 15.56 | 15.96 | -0.250% | 32,132 | +32.080% |
| 2026-07-16 | 16.06 | 16.15 | 15.98 | 16.00 | -1.356% | 73,771 | +31.750% |
| 2026-07-15 | 16.35 | 16.38 | 16.20 | 16.22 | +0.496% | 18,592 | +29.963% |
| 2026-07-14 | 16.00 | 16.15 | 15.92 | 16.14 | +4.234% | 27,683 | +30.607% |
| 2026-07-13 | 15.56 | 15.62 | 15.44 | 15.48 | -2.589% | 5,998 | +36.137% |
| 2026-07-10 | 15.97 | 16.05 | 15.88 | 15.90 | +1.110% | 3,957 | +32.613% |
| 2026-07-09 | 15.61 | 15.73 | 15.59 | 15.72 | +1.459% | 8,494 | +34.085% |
| 2026-07-08 | 15.41 | 15.50 | 15.33 | 15.50 | -2.587% | 8,985 | +36.041% |
| 2026-07-07 | 15.75 | 16.02 | 15.70 | 15.91 | -0.083% | 30,089 | +32.522% |
| 2026-07-06 | 15.38 | 15.99 | 15.38 | 15.92 | +3.984% | 103,844 | +32.412% |
| 2026-07-02 | 15.43 | 15.43 | 15.28 | 15.31 | +2.477% | 31,826 | +37.688% |
| 2026-07-01 | 14.58 | 15.24 | 14.58 | 14.94 | +2.259% | 35,029 | +41.098% |
| 2026-06-30 | 14.52 | 14.70 | 14.43 | 14.61 | -2.655% | 76,880 | +44.285% |
| 2026-06-29 | 14.84 | 15.04 | 14.63 | 15.01 | +1.545% | 12,357 | +40.455% |
| 2026-06-26 | 14.52 | 14.93 | 14.49 | 14.78 | +1.234% | 72,945 | +42.625% |
| 2026-06-25 | 15.08 | 15.08 | 14.38 | 14.60 | -1.152% | 9,022 | +44.386% |
| 2026-06-24 | 15.22 | 15.27 | 14.60 | 14.77 | -3.966% | 13,384 | +42.722% |
| 2026-06-23 | 15.34 | 15.48 | 15.32 | 15.38 | -3.392% | 48,451 | +37.061% |
| 2026-06-22 | 16.07 | 16.22 | 15.90 | 15.92 | +1.790% | 74,807 | +32.412% |
| 2026-06-18 | 15.98 | 15.98 | 15.47 | 15.64 | -1.944% | 63,628 | +34.783% |
| 2026-06-17 | 16.16 | 16.40 | 15.90 | 15.95 | -2.147% | 73,569 | +32.163% |
| 2026-06-16 | 16.44 | 16.46 | 16.28 | 16.30 | -1.689% | 42,122 | +29.325% |
| 2026-06-15 | 16.58 | 16.77 | 16.51 | 16.58 | +5.942% | 73,015 | +27.141% |
| 2026-06-12 | 15.62 | 15.82 | 15.55 | 15.65 | -0.382% | 27,106 | +34.696% |
| 2026-06-11 | 15.48 | 15.77 | 15.39 | 15.71 | +2.881% | 156,197 | +34.182% |
| 2026-06-10 | 15.20 | 15.46 | 15.20 | 15.27 | -0.261% | 29,527 | +38.048% |
| 2026-06-09 | 15.46 | 15.49 | 15.08 | 15.31 | -2.670% | 67,883 | +37.688% |
| 2026-06-08 | 15.69 | 15.94 | 15.65 | 15.73 | +5.641% | 168,343 | +34.011% |
| 2026-06-05 | 15.58 | 15.58 | 14.57 | 14.89 | -6.086% | 272,341 | +41.572% |
| 2026-06-04 | 15.76 | 16.05 | 15.73 | 15.85 | -2.790% | 48,365 | +32.956% |
| 2026-06-03 | 16.67 | 16.71 | 16.24 | 16.31 | -2.917% | 70,025 | +29.246% |
| 2026-06-02 | 17.22 | 17.22 | 16.59 | 16.80 | -5.724% | 116,067 | +25.476% |
| 2026-06-01 | 17.82 | 17.89 | 17.65 | 17.82 | -2.356% | 21,490 | +18.294% |
| 2026-05-29 | 18.07 | 18.40 | 18.05 | 18.25 | +0.240% | 24,483 | +15.507% |
| 2026-05-28 | 18.11 | 18.25 | 18.00 | 18.21 | -2.117% | 8,887 | +15.784% |
| 2026-05-27 | 18.60 | 18.68 | 18.52 | 18.60 | -1.116% | 16,122 | +13.333% |
| 2026-05-26 | 19.05 | 19.27 | 18.74 | 18.81 | +0.213% | 20,575 | +12.068% |
| 2026-05-22 | 19.15 | 19.17 | 18.73 | 18.77 | -2.664% | 21,934 | +12.307% |
| 2026-05-21 | 19.12 | 19.31 | 19.06 | 19.28 | +0.279% | 10,908 | +9.315% |
| 2026-05-20 | 19.12 | 19.28 | 19.12 | 19.23 | +0.892% | 26,797 | +9.620% |
| 2026-05-19 | 18.98 | 19.13 | 18.91 | 19.06 | -0.366% | 30,457 | +10.598% |
| 2026-05-18 | 19.25 | 19.33 | 18.92 | 19.13 | -3.041% | 29,863 | +10.193% |
| 2026-05-15 | 19.85 | 19.87 | 19.64 | 19.73 | -3.142% | 12,698 | +6.842% |
| 2026-05-14 | 19.95 | 20.50 | 19.93 | 20.37 | +2.556% | 38,554 | +3.486% |
| 2026-05-13 | 20.03 | 20.03 | 19.70 | 19.86 | -1.546% | 30,688 | +6.130% |
| 2026-05-12 | 20.17 | 20.19 | 19.98 | 20.17 | -1.781% | 26,244 | +4.490% |
| 2026-05-11 | 20.27 | 20.54 | 20.16 | 20.54 | +2.553% | 47,333 | +2.629% |
| 2026-05-08 | 19.89 | 20.07 | 19.84 | 20.03 | +0.143% | 10,680 | +5.249% |
| 2026-05-07 | 20.21 | 20.21 | 19.86 | 20.00 | -1.443% | 149,387 | +5.400% |
| 2026-05-06 | 20.43 | 20.43 | 20.24 | 20.29 | +0.014% | 59,555 | +3.879% |
| 2026-05-05 | 20.29 | 20.33 | 20.19 | 20.29 | +1.667% | 59,639 | +3.894% |
| 2026-05-04 | 19.75 | 20.11 | 19.61 | 19.96 | +1.858% | 277,542 | +5.625% |
| 2026-05-01 | 19.60 | 19.70 | 19.55 | 19.59 | +2.155% | 47,937 | +7.587% |
| 2026-04-30 | 19.05 | 19.18 | 19.02 | 19.18 | +1.643% | 128,131 | +9.906% |
| 2026-04-29 | 19.23 | 19.26 | 18.83 | 18.87 | -1.565% | 69,998 | +11.712% |
| 2026-04-28 | 19.11 | 19.17 | 18.97 | 19.17 | -0.366% | 49,204 | +9.963% |
| 2026-04-27 | 19.50 | 19.62 | 19.17 | 19.24 | -1.271% | 21,116 | +9.561% |
| 2026-04-24 | 19.60 | 19.62 | 19.43 | 19.49 | -0.010% | 21,381 | +8.169% |
| 2026-04-23 | 19.49 | 19.66 | 19.32 | 19.49 | -1.565% | 43,862 | +8.157% |
| 2026-04-22 | 19.80 | 19.93 | 19.78 | 19.80 | +4.654% | 61,422 | +6.465% |
| 2026-04-21 | 19.18 | 19.20 | 18.92 | 18.92 | -1.717% | 8,299 | +11.419% |
| 2026-04-20 | 19.01 | 19.32 | 18.86 | 19.25 | -1.978% | 52,765 | +9.506% |
| 2026-04-17 | 19.46 | 19.79 | 19.37 | 19.64 | +2.550% | 64,754 | +7.341% |
| 2026-04-16 | 19.00 | 19.15 | 18.59 | 19.15 | +0.683% | 28,575 | +10.078% |
| 2026-04-15 | 18.82 | 19.06 | 18.64 | 19.02 | +1.548% | 43,189 | +10.831% |
| 2026-04-14 | 18.93 | 19.25 | 18.66 | 18.73 | +0.970% | 32,225 | +12.547% |
| 2026-04-13 | 17.96 | 18.55 | 17.92 | 18.55 | +0.324% | 51,549 | +13.639% |
| 2026-04-10 | 18.24 | 18.52 | 18.17 | 18.49 | +1.593% | 52,180 | +14.008% |
| 2026-04-09 | 17.97 | 18.30 | 17.82 | 18.20 | +0.887% | 41,093 | +15.824% |
| 2026-04-08 | 18.36 | 18.36 | 17.89 | 18.04 | +3.322% | 67,745 | +16.851% |
| 2026-04-07 | 17.30 | 17.49 | 17.14 | 17.46 | -0.908% | 40,286 | +20.733% |
| 2026-04-06 | 17.58 | 17.78 | 17.53 | 17.62 | +3.647% | 56,176 | +19.637% |
| 2026-04-02 | 16.78 | 17.05 | 16.64 | 17.00 | -2.069% | 87,312 | +24.000% |
| 2026-04-01 | 17.44 | 17.56 | 17.29 | 17.36 | +0.749% | 21,814 | +21.435% |
| 2026-03-31 | 16.97 | 17.39 | 16.91 | 17.23 | +2.013% | 46,403 | +22.345% |
| 2026-03-30 | 17.19 | 17.25 | 16.79 | 16.89 | +0.776% | 57,834 | +24.808% |
| 2026-03-27 | 17.10 | 17.10 | 16.65 | 16.76 | -3.456% | 135,955 | +25.776% |
| 2026-03-26 | 17.61 | 17.73 | 17.30 | 17.36 | -3.071% | 112,724 | +21.429% |
| 2026-03-25 | 18.15 | 18.22 | 17.91 | 17.91 | +1.646% | 44,402 | +17.700% |
| 2026-03-24 | 17.96 | 18.01 | 17.55 | 17.62 | -2.057% | 126,473 | +19.637% |
| 2026-03-23 | 18.00 | 18.22 | 17.86 | 17.99 | +0.580% | 46,027 | +17.176% |
| 2026-03-20 | 17.88 | 17.94 | 17.75 | 17.89 | -0.411% | 15,327 | +17.856% |
| 2026-03-19 | 17.67 | 18.05 | 17.62 | 17.96 | -0.992% | 110,620 | +17.372% |
| 2026-03-18 | 18.50 | 18.50 | 18.07 | 18.14 | -4.727% | 44,281 | +16.207% |
| 2026-03-17 | 18.88 | 19.10 | 18.88 | 19.04 | +0.316% | 22,082 | +10.714% |
| 2026-03-16 | 18.91 | 19.06 | 18.67 | 18.98 | +5.738% | 46,628 | +11.064% |
| 2026-03-13 | 18.51 | 18.65 | 17.95 | 17.95 | +0.640% | 39,276 | +17.437% |
| 2026-03-12 | 17.72 | 17.84 | 17.69 | 17.84 | -0.220% | 7,501 | +18.189% |
| 2026-03-11 | 17.87 | 17.95 | 17.63 | 17.88 | +1.024% | 9,791 | +17.928% |
| 2026-03-10 | 17.90 | 18.11 | 17.61 | 17.69 | +1.074% | 11,631 | +19.136% |
| 2026-03-09 | 17.38 | 17.64 | 17.31 | 17.51 | +1.546% | 66,815 | +20.416% |
| 2026-03-06 | 17.47 | 17.48 | 17.15 | 17.24 | -4.489% | 8,197 | +22.277% |
| 2026-03-05 | 18.37 | 18.41 | 17.95 | 18.05 | -2.715% | 9,617 | +16.788% |
| 2026-03-04 | 18.32 | 18.74 | 18.12 | 18.55 | +7.609% | 19,344 | +13.617% |
| 2026-03-03 | 16.97 | 17.31 | 16.78 | 17.24 | -1.924% | 7,395 | +22.262% |
| 2026-03-02 | 16.62 | 17.78 | 16.62 | 17.58 | +5.501% | 19,475 | +19.910% |
| 2026-02-27 | 16.82 | 16.98 | 16.58 | 16.66 | -3.110% | 16,456 | +26.506% |
| 2026-02-26 | 17.43 | 17.43 | 16.99 | 17.20 | -2.764% | 14,137 | +22.572% |
| 2026-02-25 | 16.90 | 17.71 | 16.90 | 17.69 | +8.144% | 9,952 | +19.184% |
| 2026-02-24 | 15.99 | 16.36 | 15.92 | 16.36 | +0.103% | 44,876 | +28.890% |
| 2026-02-23 | 16.75 | 16.75 | 16.24 | 16.34 | -4.952% | 11,134 | +29.024% |
| 2026-02-20 | 17.04 | 17.24 | 16.99 | 17.19 | +0.875% | 5,559 | +22.634% |
| 2026-02-19 | 16.79 | 17.06 | 16.71 | 17.04 | +1.052% | 23,368 | +23.707% |
| 2026-02-18 | 17.09 | 17.25 | 16.84 | 16.86 | -2.418% | 8,414 | +25.008% |
| 2026-02-17 | 17.32 | 17.37 | 17.00 | 17.28 | -1.141% | 15,708 | +21.985% |
| 2026-02-13 | 16.96 | 17.73 | 16.96 | 17.48 | +5.438% | 14,196 | +20.594% |
| 2026-02-12 | 17.20 | 17.23 | 16.54 | 16.58 | -2.888% | 24,502 | +27.152% |
| 2026-02-11 | 17.11 | 17.12 | 16.68 | 17.07 | -1.897% | 15,904 | +23.479% |
| 2026-02-10 | 17.46 | 17.66 | 17.29 | 17.40 | -3.072% | 19,219 | +21.137% |
| 2026-02-09 | 17.19 | 18.09 | 17.06 | 17.95 | +1.374% | 52,691 | +17.415% |
| 2026-02-06 | 17.05 | 18.01 | 17.05 | 17.71 | +10.636% | 13,521 | +19.029% |
| 2026-02-05 | 17.68 | 17.87 | 15.88 | 16.01 | -14.060% | 92,556 | +31.688% |
| 2026-02-04 | 19.00 | 19.10 | 18.28 | 18.63 | -4.255% | 34,795 | +13.173% |
| 2026-02-03 | 20.00 | 22.58 | 18.53 | 19.45 | -2.172% | 77,027 | +8.358% |
| 2026-02-02 | 20.03 | 20.28 | 19.82 | 19.89 | -8.446% | 33,597 | +6.004% |
| 2026-01-30 | 21.50 | 21.80 | 21.29 | 21.72 | -0.480% | 59,057 | -2.950% |
| 2026-01-29 | 22.77 | 22.77 | 21.64 | 21.83 | -5.893% | 10,184 | -3.416% |
| 2026-01-28 | 23.41 | 23.49 | 23.13 | 23.19 | -0.312% | 7,948 | -9.108% |
| 2026-01-27 | 22.85 | 23.31 | 22.67 | 23.27 | +2.288% | 4,828 | -9.392% |
| 2026-01-26 | 22.70 | 23.00 | 22.67 | 22.74 | -2.111% | 8,778 | -7.319% |
| 2026-01-23 | 23.25 | 23.59 | 22.98 | 23.23 | +0.169% | 15,555 | -9.275% |
| 2026-01-22 | 23.22 | 23.32 | 22.97 | 23.20 | -1.323% | 6,199 | -9.122% |
| 2026-01-21 | 23.36 | 23.58 | 22.84 | 23.51 | +0.997% | 9,167 | -10.325% |
| 2026-01-20 | 23.68 | 23.69 | 23.09 | 23.27 | -6.843% | 17,643 | -9.431% |
| 2026-01-16 | 25.01 | 25.01 | 24.72 | 24.98 | +0.139% | 10,887 | -15.628% |
| 2026-01-15 | 25.50 | 25.52 | 24.95 | 24.95 | -2.506% | 10,349 | -15.511% |
| 2026-01-14 | 25.08 | 25.70 | 25.03 | 25.59 | +3.513% | 13,671 | -17.628% |
| 2026-01-13 | 24.30 | 24.78 | 24.19 | 24.72 | +3.044% | 6,350 | -14.735% |
| 2026-01-12 | 23.72 | 24.14 | 23.71 | 23.99 | +1.315% | 8,808 | -12.139% |
| 2026-01-09 | 23.81 | 24.08 | 23.68 | 23.68 | -0.812% | 4,086 | -10.984% |
| 2026-01-08 | 23.55 | 24.05 | 23.55 | 23.88 | -0.396% | 7,181 | -11.707% |
| 2026-01-07 | 24.24 | 24.34 | 23.92 | 23.97 | -2.043% | 6,739 | -12.057% |
| 2026-01-06 | 25.08 | 25.08 | 24.21 | 24.47 | -1.429% | 6,211 | -13.854% |
| 2026-01-05 | 24.24 | 25.00 | 24.19 | 24.82 | +5.637% | 16,594 | -15.085% |
| 2026-01-02 | 23.00 | 23.65 | 23.00 | 23.50 | +3.379% | 31,889 | -10.298% |
| 2025-12-31 | 23.13 | 23.13 | 22.63 | 22.73 | -0.342% | 15,382 | -7.267% |
| 2025-12-30 | 22.86 | 23.20 | 22.78 | 22.81 | +0.929% | 32,202 | -7.584% |
| 2025-12-29 | 22.76 | 22.90 | 22.58 | 22.60 | -0.595% | 55,325 | -6.726% |
| 2025-12-26 | 23.10 | 23.16 | 22.46 | 22.74 | +0.180% | 20,805 | -7.281% |
| 2025-12-24 | 22.66 | 22.77 | 22.44 | 22.69 | -0.716% | 8,526 | -7.114% |
| 2025-12-23 | 22.72 | 22.93 | 22.59 | 22.86 | -0.639% | 8,728 | -7.779% |
| 2025-12-22 | 23.40 | 23.50 | 22.95 | 23.01 | +0.159% | 13,347 | -8.368% |
| 2025-12-19 | 22.93 | 23.20 | 22.70 | 22.97 | +4.846% | 37,442 | -8.222% |
| 2025-12-18 | 23.08 | 23.12 | 21.91 | 21.91 | -1.816% | 9,964 | -3.775% |
| 2025-12-17 | 22.96 | 23.47 | 22.16 | 22.31 | -2.414% | 58,800 | -5.523% |
| 2025-12-16 | 22.77 | 22.93 | 22.72 | 22.86 | +1.826% | 7,511 | -7.803% |
| 2025-12-15 | 23.45 | 23.56 | 22.38 | 22.45 | -4.974% | 7,614 | -6.120% |
| 2025-12-12 | 24.25 | 24.33 | 23.45 | 23.63 | -2.140% | 26,623 | -10.789% |
| 2025-12-11 | 23.59 | 24.15 | 23.39 | 24.15 | -1.313% | 34,264 | -12.698% |
| 2025-12-10 | 24.42 | 24.90 | 24.19 | 24.47 | -0.655% | 57,396 | -13.845% |
| 2025-12-09 | 23.68 | 25.00 | 23.68 | 24.63 | +3.103% | 32,419 | -14.409% |
| 2025-12-08 | 24.26 | 24.26 | 23.55 | 23.89 | +1.955% | 19,504 | -11.753% |
| 2025-12-05 | 23.81 | 24.13 | 23.13 | 23.43 | -3.501% | 29,895 | -10.028% |
| 2025-12-04 | 24.55 | 24.58 | 23.95 | 24.28 | -0.404% | 27,793 | -13.178% |
| 2025-12-03 | 24.30 | 24.52 | 24.01 | 24.38 | +2.337% | 65,334 | -13.529% |
| 2025-12-02 | 23.11 | 24.12 | 23.07 | 23.82 | +6.915% | 66,326 | -11.508% |
| 2025-12-01 | 22.58 | 22.60 | 21.87 | 22.28 | -7.511% | 50,431 | -5.389% |
| 2025-11-28 | 26.43 | 27.53 | 23.83 | 24.09 | +1.000% | 78,858 | -12.495% |
| 2025-11-26 | 23.29 | 23.96 | 22.91 | 23.85 | +3.194% | 84,559 | -11.620% |
| 2025-11-25 | 23.11 | 23.27 | 22.74 | 23.11 | -1.963% | 26,453 | -8.797% |
| 2025-11-24 | 22.54 | 23.61 | 22.53 | 23.58 | +6.727% | 194,425 | -10.587% |
| 2025-11-21 | 21.78 | 22.38 | 21.58 | 22.09 | -2.490% | 41,299 | -4.572% |
| 2025-11-20 | 23.99 | 23.99 | 22.55 | 22.65 | -3.147% | 15,903 | -6.949% |
| 2025-11-19 | 23.81 | 24.21 | 23.10 | 23.39 | -4.061% | 62,569 | -9.877% |
| 2025-11-18 | 23.96 | 24.67 | 23.86 | 24.38 | +1.449% | 37,862 | -13.537% |
| 2025-11-17 | 24.65 | 25.01 | 23.88 | 24.03 | -2.701% | 43,845 | -12.284% |
| 2025-11-14 | 24.97 | 25.57 | 24.70 | 24.70 | -3.603% | 11,246 | -14.653% |
| 2025-11-13 | 26.91 | 27.00 | 25.57 | 25.62 | -3.852% | 29,584 | -17.728% |
| 2025-11-12 | 27.57 | 27.64 | 26.60 | 26.65 | -1.379% | 32,825 | -20.897% |
| 2025-11-11 | 27.49 | 27.49 | 26.92 | 27.02 | -3.423% | 11,602 | -21.987% |
| 2025-11-10 | 28.00 | 28.05 | 27.55 | 27.98 | +2.483% | 39,900 | -24.658% |
| 2025-11-07 | 26.13 | 27.36 | 25.95 | 27.30 | +3.688% | 17,033 | -22.787% |
| 2025-11-06 | 27.00 | 27.00 | 26.17 | 26.33 | -3.940% | 30,530 | -19.939% |
| 2025-11-05 | 26.88 | 27.52 | 26.61 | 27.41 | +3.786% | 49,822 | -23.094% |
| 2025-11-04 | 27.03 | 27.56 | 25.95 | 26.41 | -5.102% | 37,008 | -20.182% |
| 2025-11-03 | 28.86 | 28.86 | 27.67 | 27.83 | -4.562% | 30,612 | -24.254% |
| 2025-10-31 | 29.03 | 29.42 | 28.84 | 29.16 | +3.593% | 37,555 | -27.709% |
| 2025-10-30 | 28.77 | 29.08 | 28.11 | 28.15 | -4.350% | 29,547 | -25.112% |
| 2025-10-29 | 30.34 | 30.34 | 29.14 | 29.43 | -2.621% | 18,767 | -28.369% |
| 2025-10-28 | 30.76 | 30.86 | 30.19 | 30.22 | -1.643% | 49,768 | -30.247% |
| 2025-10-27 | 30.65 | 30.91 | 30.45 | 30.73 | +4.470% | 82,009 | -31.393% |
| 2025-10-24 | 29.53 | 29.55 | 29.16 | 29.41 | +0.747% | 10,613 | -28.327% |
| 2025-10-23 | 29.02 | 29.54 | 28.85 | 29.19 | +2.282% | 11,308 | -27.791% |
| 2025-10-22 | 29.34 | 29.34 | 28.53 | 28.54 | -4.268% | 24,950 | -26.144% |
| 2025-10-21 | 28.93 | 30.41 | 28.80 | 29.81 | +0.910% | 31,430 | -29.296% |
| 2025-10-20 | 29.70 | 29.77 | 29.28 | 29.55 | +3.907% | 34,520 | -28.652% |
| 2025-10-17 | 28.05 | 28.82 | 27.76 | 28.43 | -1.080% | 60,874 | -25.864% |
| 2025-10-16 | 29.68 | 29.73 | 28.67 | 28.74 | -2.808% | 34,704 | -26.665% |
| 2025-10-15 | 29.80 | 30.02 | 29.48 | 29.58 | -1.719% | 11,255 | -28.724% |
| 2025-10-14 | 29.51 | 30.42 | 29.29 | 30.09 | -2.989% | 35,054 | -29.950% |
| 2025-10-13 | 30.56 | 31.17 | 30.39 | 31.02 | +0.060% | 40,925 | -32.044% |
| 2025-10-10 | 32.69 | 32.84 | 30.83 | 31.00 | -4.255% | 24,811 | -32.003% |
| 2025-10-09 | 32.96 | 33.05 | 32.21 | 32.38 | -2.602% | 19,347 | -34.897% |
| 2025-10-08 | 32.96 | 33.40 | 32.81 | 33.24 | +1.495% | 27,162 | -36.591% |
| 2025-10-07 | 33.88 | 33.88 | 32.57 | 32.75 | -3.633% | 55,231 | -35.643% |
| 2025-10-06 | 33.73 | 34.26 | 33.61 | 33.99 | +2.163% | 35,222 | -37.981% |
| 2025-10-03 | 32.90 | 33.34 | 32.57 | 33.27 | +1.256% | 21,930 | -36.640% |
| 2025-10-02 | 32.32 | 32.92 | 32.15 | 32.86 | +3.194% | 38,595 | -35.844% |
| 2025-10-01 | 31.64 | 31.99 | 31.57 | 31.84 | +3.115% | 57,542 | -33.795% |
| 2025-09-30 | 30.70 | 30.94 | 30.45 | 30.88 | -0.294% | 95,135 | -31.732% |
| 2025-09-29 | 30.41 | 30.98 | 30.41 | 30.97 | +4.670% | 42,177 | -31.932% |
| 2025-09-26 | 29.72 | 29.92 | 29.29 | 29.59 | +0.603% | 29,227 | -28.754% |
| 2025-09-25 | 30.43 | 30.44 | 29.08 | 29.41 | -4.528% | 39,205 | -28.324% |
| 2025-09-24 | 30.65 | 31.03 | 30.63 | 30.80 | +1.588% | 34,171 | -31.570% |
| 2025-09-23 | 30.66 | 30.69 | 30.32 | 30.32 | -0.677% | 5,385 | -30.483% |
| 2025-09-22 | 31.09 | 31.09 | 30.52 | 30.53 | -3.176% | 36,364 | -30.953% |
| 2025-09-19 | 31.97 | 31.97 | 31.53 | 31.53 | -2.294% | 20,023 | -33.146% |
| 2025-09-18 | 32.27 | 32.43 | 32.18 | 32.27 | +1.688% | 33,908 | -34.679% |
| 2025-09-17 | 31.95 | 31.95 | 31.55 | 31.74 | -0.846% | 16,186 | -33.577% |
| 2025-09-16 | 31.73 | 32.34 | 31.47 | 32.01 | +1.149% | 43,853 | -34.139% |
| 2025-09-15 | 31.89 | 31.89 | 31.46 | 31.64 | -1.621% | 15,072 | -33.382% |
| 2025-09-12 | 31.68 | 32.16 | 31.49 | 32.16 | +2.622% | 19,668 | -34.462% |
| 2025-09-11 | 31.36 | 31.42 | 31.19 | 31.34 | +1.270% | 38,849 | -32.744% |
| 2025-09-10 | 31.14 | 31.36 | 30.95 | 30.95 | +1.609% | 9,380 | -31.890% |
| 2025-09-09 | 31.10 | 31.10 | 30.36 | 30.46 | -0.700% | 33,633 | -30.794% |
| 2025-09-08 | 30.81 | 30.97 | 30.67 | 30.67 | +0.397% | 17,235 | -31.279% |
| 2025-09-05 | 31.09 | 31.17 | 30.20 | 30.55 | +1.249% | 20,751 | -31.006% |
| 2025-09-04 | 30.52 | 30.52 | 30.10 | 30.18 | -2.306% | 19,272 | -30.145% |
| 2025-09-03 | 30.68 | 31.01 | 30.67 | 30.89 | +1.910% | 17,270 | -31.756% |
| 2025-09-02 | 29.99 | 30.68 | 29.99 | 30.31 | +1.498% | 14,834 | -30.452% |
| 2025-08-29 | 30.45 | 30.45 | 29.77 | 29.86 | -3.123% | 31,938 | -29.411% |
| 2025-08-28 | 31.23 | 31.23 | 30.83 | 30.83 | -0.471% | 19,599 | -31.615% |
| 2025-08-27 | 30.84 | 31.16 | 30.84 | 30.97 | +0.491% | 23,260 | -31.937% |
| 2025-08-26 | 30.49 | 30.82 | 30.33 | 30.82 | +1.049% | 26,570 | -31.603% |
| 2025-08-25 | 31.43 | 31.64 | 30.50 | 30.50 | -5.764% | 35,339 | -30.885% |
| 2025-08-22 | 30.58 | 32.47 | 30.55 | 32.37 | +5.923% | 21,154 | -34.869% |
| 2025-08-21 | 30.90 | 31.07 | 30.55 | 30.56 | -2.132% | 8,746 | -31.011% |
| 2025-08-20 | 30.70 | 31.31 | 30.70 | 31.22 | +1.648% | 29,053 | -32.482% |
| 2025-08-19 | 31.57 | 31.57 | 30.72 | 30.72 | -3.197% | 4,833 | -31.369% |
| 2025-08-18 | 31.91 | 31.99 | 31.45 | 31.73 | -0.431% | 15,381 | -33.564% |
| 2025-08-15 | 32.34 | 32.37 | 31.87 | 31.87 | -1.450% | 3,443 | -33.850% |
| 2025-08-14 | 32.42 | 32.62 | 32.23 | 32.34 | -3.803% | 14,969 | -34.809% |
| 2025-08-13 | 33.12 | 33.61 | 32.78 | 33.61 | +2.945% | 21,777 | -37.289% |
| 2025-08-12 | 32.33 | 32.75 | 32.30 | 32.65 | +1.602% | 10,770 | -35.442% |
| 2025-08-11 | 32.25 | 32.66 | 32.14 | 32.14 | +2.605% | 19,321 | -34.408% |
| 2025-08-08 | 31.38 | 31.43 | 31.07 | 31.32 | -0.091% | 8,982 | -32.699% |
| 2025-08-07 | 30.99 | 31.35 | 30.99 | 31.35 | +2.412% | 1,695 | -32.760% |
| 2025-08-06 | 30.29 | 31.01 | 30.29 | 30.61 | +1.735% | 15,739 | -31.138% |
| 2025-08-05 | 30.30 | 30.33 | 29.86 | 30.09 | -1.299% | 6,530 | -29.943% |
| 2025-08-04 | 30.41 | 30.79 | 30.41 | 30.49 | +1.860% | 19,635 | -30.853% |
| 2025-08-01 | 30.53 | 30.60 | 29.93 | 29.93 | -3.441% | 31,947 | -29.567% |
| 2025-07-31 | 31.32 | 31.51 | 31.00 | 31.00 | -0.208% | 12,872 | -31.991% |
| 2025-07-30 | 31.23 | 31.51 | 30.77 | 31.06 | -0.470% | 9,061 | -32.132% |
| 2025-07-29 | 31.62 | 31.68 | 31.14 | 31.21 | -0.461% | 6,021 | -32.451% |
| 2025-07-28 | 31.57 | 31.57 | 31.28 | 31.35 | +1.594% | 25,753 | -32.763% |
| 2025-07-25 | 30.77 | 30.89 | 30.47 | 30.86 | -1.942% | 13,600 | -31.691% |
| 2025-07-24 | 31.26 | 31.58 | 31.13 | 31.47 | +0.973% | 10,914 | -33.017% |
| 2025-07-23 | 31.23 | 31.30 | 31.00 | 31.17 | -0.943% | 12,491 | -32.365% |
| 2025-07-22 | 31.55 | 31.60 | 31.24 | 31.46 | +1.584% | 2,628 | -33.003% |
| 2025-07-21 | 31.44 | 31.66 | 30.96 | 30.97 | +0.272% | 18,761 | -31.942% |
| 2025-07-18 | 31.46 | 31.46 | 30.85 | 30.89 | -0.642% | 17,236 | -31.757% |
| 2025-07-17 | 30.83 | 31.31 | 30.83 | 31.09 | +0.050% | 4,047 | -32.196% |
| 2025-07-16 | 30.68 | 31.07 | 30.64 | 31.07 | +3.510% | 18,138 | -32.161% |
| 2025-07-15 | 30.32 | 30.51 | 29.80 | 30.02 | -2.437% | 34,390 | -29.780% |
| 2025-07-14 | 31.26 | 31.32 | 30.61 | 30.77 | +1.284% | 37,897 | -31.492% |
| 2025-07-11 | 30.24 | 30.38 | 29.92 | 30.38 | +4.578% | 49,543 | -30.612% |
| 2025-07-10 | 28.43 | 29.09 | 28.40 | 29.05 | +1.432% | 27,956 | -27.435% |
| 2025-07-09 | 28.01 | 28.64 | 27.74 | 28.64 | +3.207% | 20,964 | -26.397% |
| 2025-07-08 | 27.73 | 27.81 | 27.49 | 27.75 | +1.056% | 12,863 | -24.036% |
| 2025-07-07 | 27.56 | 27.73 | 27.45 | 27.46 | -1.353% | 36,484 | -23.234% |
| 2025-07-03 | 28.37 | 28.37 | 27.84 | 27.84 | -0.584% | 37,098 | -24.272% |
| 2025-07-02 | 27.35 | 28.14 | 27.33 | 28.00 | +4.673% | 6,533 | -24.714% |
| 2025-07-01 | 27.11 | 27.37 | 26.75 | 26.75 | -2.479% | 16,566 | -21.196% |
| 2025-06-30 | 27.44 | 27.45 | 27.11 | 27.43 | +1.311% | 3,587 | -23.150% |
| 2025-06-27 | 27.12 | 27.27 | 27.00 | 27.07 | -0.751% | 39,153 | -22.142% |
| 2025-06-26 | 27.20 | 27.30 | 27.14 | 27.28 | -0.012% | 8,072 | -22.727% |
| 2025-06-25 | 27.36 | 27.37 | 27.06 | 27.28 | +1.779% | 12,810 | -22.737% |
| 2025-06-24 | 26.65 | 26.98 | 26.65 | 26.81 | +2.615% | 9,951 | -21.362% |
| 2025-06-23 | 25.80 | 26.12 | 25.39 | 26.12 | -0.596% | 3,431 | -19.306% |
| 2025-06-20 | 27.00 | 27.05 | 26.25 | 26.28 | -0.643% | 8,715 | -19.787% |
| 2025-06-18 | 26.80 | 26.80 | 26.45 | 26.45 | -1.080% | 4,687 | -20.302% |
| 2025-06-17 | 27.01 | 27.02 | 26.48 | 26.74 | -3.921% | 4,337 | -21.163% |
| 2025-06-16 | 27.27 | 27.83 | 27.27 | 27.83 | +3.592% | 243,471 | -24.254% |
| 2025-06-13 | 26.76 | 26.92 | 26.53 | 26.86 | -2.085% | 10,978 | -21.534% |
| 2025-06-12 | 27.54 | 27.76 | 27.44 | 27.44 | -2.117% | 2,264 | -23.170% |
| 2025-06-11 | 28.31 | 28.35 | 28.03 | 28.03 | -0.368% | 8,700 | -24.797% |
| 2025-06-10 | 28.08 | 28.13 | 27.80 | 28.13 | +1.628% | 4,144 | -25.074% |
| 2025-06-09 | 27.43 | 27.75 | 27.31 | 27.68 | +4.034% | 6,939 | -23.854% |
| 2025-06-06 | 26.54 | 26.89 | 26.53 | 26.61 | +1.971% | 50,726 | -20.782% |
| 2025-06-05 | 26.68 | 26.68 | 26.10 | 26.10 | -2.918% | 5,265 | -19.220% |
| 2025-06-04 | 27.01 | 27.02 | 26.88 | 26.88 | -1.119% | 1,670 | -21.577% |
| 2025-06-03 | 27.26 | 27.26 | 27.02 | 27.18 | +1.969% | 2,129 | -22.455% |
| 2025-06-02 | 26.61 | 26.66 | 26.54 | 26.66 | -0.433% | 11,443 | -20.928% |
| 2025-05-30 | 27.08 | 27.08 | 25.89 | 26.78 | -1.355% | 2,675 | -21.271% |
| 2025-05-29 | 27.90 | 27.90 | 27.10 | 27.14 | -0.938% | 11,841 | -22.338% |
| 2025-05-28 | 27.95 | 27.95 | 27.40 | 27.40 | -2.578% | 10,087 | -23.066% |
| 2025-05-27 | 28.26 | 28.26 | 27.98 | 28.13 | +1.460% | 12,930 | -25.049% |
| 2025-05-23 | 27.71 | 27.97 | 27.55 | 27.72 | -2.124% | 15,180 | -23.955% |
| 2025-05-22 | 28.44 | 28.55 | 28.21 | 28.32 | +2.435% | 22,924 | -25.570% |
| 2025-05-21 | 27.18 | 27.88 | 27.18 | 27.65 | +1.424% | 3,094 | -23.758% |
| 2025-05-20 | 26.67 | 27.26 | 26.66 | 27.26 | +1.189% | 4,818 | -22.672% |
| 2025-05-19 | 26.14 | 26.94 | 26.13 | 26.94 | +0.861% | 12,551 | -21.752% |
| 2025-05-16 | 26.54 | 26.80 | 26.54 | 26.71 | +1.134% | 13,184 | -21.078% |
| 2025-05-15 | 26.12 | 26.44 | 25.98 | 26.41 | -0.422% | 5,492 | -20.184% |
| 2025-05-14 | 26.73 | 26.76 | 26.44 | 26.52 | -1.633% | 5,669 | -20.520% |
| 2025-05-13 | 26.48 | 27.00 | 26.38 | 26.96 | +3.584% | 14,885 | -21.818% |
| 2025-05-12 | 26.68 | 26.69 | 25.84 | 26.03 | -0.403% | 5,890 | -19.017% |
| 2025-05-09 | 26.32 | 26.32 | 26.00 | 26.14 | +2.854% | 14,427 | -19.342% |
| 2025-05-08 | 24.86 | 25.41 | 24.81 | 25.41 | +6.372% | 3,869 | -17.041% |
| 2025-05-07 | 24.17 | 24.21 | 23.89 | 23.89 | +1.241% | 12,091 | -11.754% |
| 2025-05-06 | 23.42 | 23.64 | 23.26 | 23.60 | +0.376% | 5,191 | -10.659% |
| 2025-05-05 | 25.00 | 25.00 | 23.47 | 23.51 | -2.559% | 1,027 | -10.324% |
| 2025-05-02 | 24.13 | 24.23 | 24.10 | 24.12 | +0.369% | 1,155 | -12.619% |
| 2025-05-01 | 23.97 | 24.22 | 23.97 | 24.04 | +2.598% | 2,832 | -12.296% |
| 2025-04-30 | 23.49 | 23.49 | 23.29 | 23.43 | -1.337% | 809 | -10.017% |
| 2025-04-29 | 23.63 | 23.79 | 23.63 | 23.74 | +0.679% | 6,069 | -11.220% |
| 2025-04-28 | 23.48 | 23.58 | 23.46 | 23.58 | -0.531% | 1,350 | -10.617% |
| 2025-04-25 | 23.45 | 23.78 | 23.45 | 23.71 | +1.823% | 7,492 | -11.092% |
| 2025-04-24 | 23.18 | 23.29 | 23.12 | 23.29 | -0.054% | 4,372 | -9.472% |
| 2025-04-23 | 23.46 | 23.48 | 23.29 | 23.30 | +2.610% | 3,608 | -9.520% |
| 2025-04-22 | 22.36 | 22.75 | 22.31 | 22.71 | +4.995% | 17,960 | -7.158% |
| 2025-04-21 | 21.70 | 21.91 | 21.63 | 21.63 | +2.618% | 1,242 | -2.521% |
| 2025-04-17 | 21.10 | 21.23 | 20.85 | 21.07 | +0.524% | 26,947 | +0.031% |
| 2025-04-16 | 20.83 | 21.20 | 20.80 | 20.96 | +0.160% | 15,467 | +0.556% |
| 2025-04-15 | 22.16 | 22.16 | 20.91 | 20.93 | -1.000% | 14,815 | +0.717% |
| 2025-04-14 | 21.09 | 21.41 | 20.92 | 21.14 | 0.000% | 38,773 | -0.291% |