NIXT
Research Affiliates Deletions ETF
stockNASDAQETF
Market OpenOct 2, 2026 12:36:56 PM EDT
32.75USD-0.183%(-0.06)1,021
NIXT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.97 | 32.97 | 32.70 | 32.70 | +0.041% | 1,022 | 0.000% |
| 2026-10-01 | 32.61 | 32.77 | 32.43 | 32.69 | +0.618% | 1,642 | +0.041% |
| 2026-09-30 | 32.60 | 32.68 | 32.48 | 32.48 | -0.225% | 3,805 | +0.660% |
| 2026-09-29 | 32.56 | 32.56 | 32.39 | 32.56 | -0.031% | 1,025 | +0.433% |
| 2026-09-28 | 32.62 | 32.66 | 32.42 | 32.57 | -1.231% | 6,202 | +0.402% |
| 2026-09-25 | 32.91 | 33.03 | 32.91 | 32.97 | -0.037% | 10,924 | -0.834% |
| 2026-09-24 | 33.01 | 33.01 | 32.82 | 32.99 | -0.592% | 3,154 | -0.871% |
| 2026-09-23 | 33.51 | 33.51 | 33.18 | 33.18 | -1.124% | 4,656 | -1.458% |
| 2026-09-22 | 33.59 | 33.65 | 33.48 | 33.56 | +0.828% | 10,938 | -2.566% |
| 2026-09-21 | 33.15 | 33.31 | 33.06 | 33.28 | +0.719% | 2,730 | -1.759% |
| 2026-09-18 | 33.35 | 33.35 | 33.04 | 33.05 | -1.328% | 34,496 | -1.053% |
| 2026-09-17 | 33.62 | 33.62 | 33.49 | 33.49 | +0.228% | 533 | -2.367% |
| 2026-09-16 | 33.70 | 33.79 | 33.41 | 33.41 | -0.633% | 2,864 | -2.144% |
| 2026-09-15 | 33.65 | 33.82 | 33.63 | 33.63 | -0.511% | 15,915 | -2.763% |
| 2026-09-14 | 33.91 | 33.91 | 33.80 | 33.80 | +1.158% | 3,444 | -3.260% |
| 2026-09-11 | 33.48 | 33.48 | 33.35 | 33.41 | +0.977% | 766 | -2.140% |
| 2026-09-10 | 33.07 | 33.30 | 33.07 | 33.09 | -0.840% | 878 | -1.183% |
| 2026-09-09 | 33.63 | 33.63 | 33.37 | 33.37 | -1.482% | 3,415 | -2.013% |
| 2026-09-08 | 34.61 | 34.61 | 33.87 | 33.87 | -2.262% | 1,862 | -3.466% |
| 2026-09-04 | 34.43 | 34.66 | 34.38 | 34.66 | -0.336% | 3,869 | -5.650% |
| 2026-09-03 | 34.59 | 34.77 | 34.59 | 34.77 | +0.390% | 979 | -5.966% |
| 2026-09-02 | 34.65 | 34.69 | 34.64 | 34.64 | +1.040% | 6,938 | -5.600% |
| 2026-09-01 | 33.31 | 34.59 | 33.31 | 34.28 | -1.395% | 1,246 | -4.618% |
| 2026-08-31 | 34.66 | 34.77 | 34.66 | 34.77 | -0.283% | 2,662 | -5.949% |
| 2026-08-28 | 35.01 | 35.04 | 34.84 | 34.87 | -0.138% | 3,682 | -6.215% |
| 2026-08-27 | 35.12 | 35.25 | 34.91 | 34.91 | +0.243% | 1,346 | -6.345% |
| 2026-08-26 | 34.76 | 34.83 | 34.76 | 34.83 | +0.156% | 266 | -6.118% |
| 2026-08-25 | 34.63 | 34.77 | 34.63 | 34.77 | +0.061% | 513 | -5.971% |
| 2026-08-24 | 34.82 | 34.82 | 34.75 | 34.75 | -0.213% | 723 | -5.914% |
| 2026-08-21 | 34.57 | 34.89 | 34.56 | 34.83 | +0.951% | 3,628 | -6.115% |
| 2026-08-20 | 35.24 | 35.24 | 34.50 | 34.50 | -1.234% | 1,750 | -5.222% |
| 2026-08-19 | 34.99 | 34.99 | 34.93 | 34.93 | +2.957% | 2,464 | -6.391% |
| 2026-08-18 | 34.12 | 34.12 | 33.93 | 33.93 | -0.087% | 546 | -3.623% |
| 2026-08-17 | 34.10 | 34.10 | 33.96 | 33.96 | -1.860% | 1,703 | -3.707% |
| 2026-08-14 | 34.65 | 34.66 | 34.60 | 34.60 | -0.767% | 3,293 | -5.498% |
| 2026-08-13 | 34.35 | 34.87 | 34.35 | 34.87 | +1.639% | 1,086 | -6.223% |
| 2026-08-12 | 34.00 | 34.31 | 34.00 | 34.31 | -0.051% | 887 | -4.685% |
| 2026-08-11 | 34.44 | 34.44 | 34.32 | 34.32 | -0.005% | 984 | -4.734% |
| 2026-08-10 | 34.29 | 34.35 | 34.29 | 34.33 | -0.507% | 688 | -4.739% |
| 2026-08-07 | 34.40 | 34.50 | 34.40 | 34.50 | +1.160% | 1,420 | -5.222% |
| 2026-08-06 | 35.03 | 35.03 | 34.10 | 34.10 | -0.963% | 1,759 | -4.123% |
| 2026-08-05 | 34.49 | 34.49 | 34.40 | 34.44 | -0.725% | 1,380 | -5.046% |
| 2026-08-04 | 34.49 | 34.69 | 34.49 | 34.69 | +2.119% | 1,622 | -5.734% |
| 2026-08-03 | 34.00 | 34.00 | 33.87 | 33.97 | +2.409% | 8,907 | -3.737% |
| 2026-07-31 | 33.64 | 33.64 | 33.12 | 33.17 | -1.210% | 5,082 | -1.418% |
| 2026-07-30 | 33.58 | 33.58 | 33.58 | 33.58 | -0.735% | 478 | -2.611% |
| 2026-07-29 | 33.86 | 34.00 | 33.82 | 33.82 | -0.105% | 4,392 | -3.327% |
| 2026-07-28 | 33.70 | 33.86 | 33.70 | 33.86 | +2.058% | 811 | -3.429% |
| 2026-07-27 | 33.10 | 33.26 | 33.10 | 33.18 | +1.999% | 1,225 | -1.441% |
| 2026-07-24 | 32.41 | 32.57 | 32.30 | 32.53 | +1.218% | 1,474 | +0.528% |
| 2026-07-23 | 32.33 | 32.33 | 32.00 | 32.14 | -1.624% | 2,383 | +1.753% |
| 2026-07-22 | 32.77 | 32.77 | 32.63 | 32.67 | -0.801% | 853 | +0.100% |
| 2026-07-21 | 32.86 | 32.95 | 32.86 | 32.93 | -0.381% | 625 | -0.702% |
| 2026-07-20 | 33.10 | 33.10 | 33.06 | 33.06 | -0.756% | 525 | -1.080% |
| 2026-07-17 | 33.57 | 33.57 | 33.20 | 33.31 | -0.541% | 630 | -1.828% |
| 2026-07-16 | 33.25 | 33.53 | 33.25 | 33.49 | +1.716% | 2,983 | -2.360% |
| 2026-07-15 | 32.99 | 33.27 | 32.88 | 32.92 | +1.047% | 5,614 | -0.685% |
| 2026-07-14 | 32.58 | 32.58 | 32.58 | 32.58 | -0.469% | 175 | +0.356% |
| 2026-07-13 | 31.96 | 32.94 | 31.96 | 32.74 | +0.456% | 3,785 | -0.115% |
| 2026-07-10 | 32.70 | 32.70 | 32.59 | 32.59 | +0.142% | 3,380 | +0.341% |
| 2026-07-09 | 32.37 | 32.54 | 32.37 | 32.54 | +1.028% | 1,684 | +0.483% |
| 2026-07-08 | 32.11 | 32.21 | 32.11 | 32.21 | -2.161% | 946 | +1.516% |
| 2026-07-07 | 32.92 | 32.92 | 32.92 | 32.92 | -0.071% | 214 | -0.678% |
| 2026-07-06 | 33.05 | 33.05 | 32.95 | 32.95 | -0.109% | 629 | -0.748% |
| 2026-07-02 | 32.86 | 32.98 | 32.86 | 32.98 | +0.730% | 639 | -0.856% |
| 2026-07-01 | 32.99 | 33.05 | 32.74 | 32.74 | +1.084% | 2,916 | -0.133% |
| 2026-06-30 | 32.98 | 32.98 | 32.28 | 32.39 | -0.226% | 1,973 | +0.950% |
| 2026-06-29 | 32.33 | 32.46 | 32.33 | 32.46 | -0.113% | 3,089 | +0.722% |
| 2026-06-26 | 29.06 | 32.50 | 29.06 | 32.50 | +2.903% | 5,406 | +0.608% |
| 2026-06-25 | 31.61 | 31.61 | 31.58 | 31.58 | +0.291% | 646 | +3.528% |
| 2026-06-24 | 31.42 | 31.53 | 31.42 | 31.49 | +1.908% | 1,066 | +3.830% |
| 2026-06-23 | 30.91 | 30.99 | 30.90 | 30.90 | +0.475% | 3,107 | +5.811% |
| 2026-06-22 | 30.89 | 30.89 | 30.76 | 30.76 | -1.388% | 3,364 | +6.314% |
| 2026-06-18 | 31.14 | 31.19 | 31.14 | 31.19 | +1.130% | 721 | +4.839% |
| 2026-06-17 | 31.53 | 31.82 | 30.83 | 30.84 | -2.213% | 1,405 | +6.024% |
| 2026-06-16 | 31.71 | 31.72 | 31.54 | 31.54 | -0.632% | 3,470 | +3.678% |
| 2026-06-15 | 32.16 | 32.25 | 31.74 | 31.74 | -0.040% | 4,552 | +3.022% |
| 2026-06-12 | 31.38 | 31.80 | 31.38 | 31.75 | +0.848% | 936 | +2.981% |
| 2026-06-11 | 31.48 | 31.48 | 31.48 | 31.48 | +1.761% | 106 | +3.855% |
| 2026-06-10 | 31.21 | 31.22 | 30.94 | 30.94 | -1.455% | 2,205 | +5.684% |
| 2026-06-09 | 31.40 | 31.41 | 31.33 | 31.40 | +1.020% | 1,365 | +4.146% |
| 2026-06-08 | 31.23 | 31.23 | 31.08 | 31.08 | +0.296% | 1,131 | +5.208% |
| 2026-06-05 | 31.53 | 31.53 | 30.86 | 30.99 | -1.710% | 9,935 | +5.519% |
| 2026-06-04 | 31.42 | 31.75 | 31.35 | 31.53 | +1.065% | 2,349 | +3.714% |
| 2026-06-03 | 31.23 | 31.23 | 31.19 | 31.20 | -1.511% | 1,906 | +4.819% |
| 2026-06-02 | 31.63 | 31.67 | 31.63 | 31.67 | -0.868% | 1,708 | +3.235% |
| 2026-06-01 | 31.92 | 32.04 | 31.92 | 31.95 | +0.980% | 3,343 | +2.339% |
| 2026-05-29 | 31.64 | 31.75 | 31.57 | 31.64 | -0.671% | 3,261 | +3.341% |
| 2026-05-28 | 31.75 | 31.93 | 31.75 | 31.86 | +0.904% | 1,682 | +2.648% |
| 2026-05-27 | 31.55 | 31.69 | 31.55 | 31.57 | +0.241% | 4,686 | +3.576% |
| 2026-05-26 | 31.43 | 31.53 | 31.43 | 31.49 | +0.587% | 1,422 | +3.826% |
| 2026-05-22 | 31.22 | 31.31 | 31.22 | 31.31 | +1.206% | 559 | +4.435% |
| 2026-05-21 | 30.19 | 30.99 | 30.19 | 30.94 | +1.504% | 1,678 | +5.694% |
| 2026-05-20 | 30.30 | 30.48 | 30.30 | 30.48 | +2.034% | 509 | +7.283% |
| 2026-05-19 | 29.82 | 29.87 | 29.78 | 29.87 | -0.829% | 647 | +9.465% |
| 2026-05-18 | 31.74 | 31.74 | 29.99 | 30.12 | -0.695% | 5,587 | +8.558% |
| 2026-05-15 | 30.15 | 30.40 | 30.15 | 30.33 | -1.280% | 755 | +7.803% |
| 2026-05-14 | 30.73 | 30.73 | 30.73 | 30.73 | -0.130% | 177 | +6.423% |
| 2026-05-13 | 30.51 | 30.85 | 30.51 | 30.77 | +0.572% | 1,377 | +6.285% |
| 2026-05-12 | 30.31 | 30.59 | 30.30 | 30.59 | -1.401% | 991 | +6.893% |
| 2026-05-11 | 30.98 | 31.02 | 30.98 | 31.02 | +0.676% | 324 | +5.395% |
| 2026-05-08 | 30.65 | 30.82 | 30.65 | 30.82 | +0.836% | 451 | +6.107% |
| 2026-05-07 | 30.61 | 30.61 | 30.56 | 30.56 | -1.761% | 630 | +6.995% |
| 2026-05-06 | 30.91 | 31.11 | 30.91 | 31.11 | +0.447% | 1,207 | +5.111% |
| 2026-05-05 | 30.90 | 31.05 | 30.90 | 30.97 | +0.954% | 1,576 | +5.580% |
| 2026-05-04 | 30.81 | 30.90 | 30.68 | 30.68 | -0.656% | 1,819 | +6.588% |
| 2026-05-01 | 30.68 | 30.90 | 30.68 | 30.88 | +0.954% | 1,684 | +5.889% |
| 2026-04-30 | 30.59 | 30.59 | 30.59 | 30.59 | +1.991% | 83 | +6.899% |
| 2026-04-29 | 29.94 | 29.99 | 29.90 | 29.99 | +0.121% | 7,854 | +9.027% |
| 2026-04-28 | 30.02 | 30.02 | 29.95 | 29.95 | -1.330% | 3,798 | +9.159% |
| 2026-04-27 | 30.34 | 30.39 | 30.34 | 30.36 | -0.295% | 3,422 | +7.707% |
| 2026-04-24 | 30.52 | 30.52 | 30.45 | 30.45 | +0.279% | 125 | +7.390% |
| 2026-04-23 | 30.50 | 30.53 | 30.28 | 30.36 | -2.632% | 3,696 | +7.689% |
| 2026-04-22 | 31.50 | 31.50 | 31.17 | 31.18 | -0.850% | 3,885 | +4.854% |
| 2026-04-21 | 32.24 | 32.27 | 31.45 | 31.45 | -0.160% | 839 | +3.963% |
| 2026-04-20 | 31.05 | 31.50 | 31.05 | 31.50 | +2.019% | 432 | +3.796% |
| 2026-04-17 | 30.76 | 31.02 | 30.76 | 30.88 | +1.476% | 900 | +5.892% |
| 2026-04-16 | 30.38 | 30.43 | 30.38 | 30.43 | +1.714% | 584 | +7.455% |
| 2026-04-15 | 29.72 | 29.92 | 29.72 | 29.92 | +0.903% | 691 | +9.297% |
| 2026-04-14 | 29.63 | 29.65 | 29.63 | 29.65 | +0.858% | 843 | +10.284% |
| 2026-04-13 | 29.40 | 29.40 | 29.40 | 29.40 | +1.666% | 75 | +11.230% |
| 2026-04-10 | 29.13 | 29.14 | 28.91 | 28.92 | -0.828% | 2,539 | +13.083% |
| 2026-04-09 | 28.89 | 29.16 | 28.89 | 29.16 | +0.501% | 158 | +12.146% |
| 2026-04-08 | 28.90 | 29.01 | 28.90 | 29.01 | +2.503% | 1,348 | +12.708% |
| 2026-04-07 | 28.09 | 28.34 | 28.02 | 28.30 | +0.538% | 989 | +15.529% |
| 2026-04-06 | 28.16 | 28.16 | 28.10 | 28.15 | +0.399% | 518 | +16.150% |
| 2026-04-02 | 27.37 | 28.06 | 27.37 | 28.04 | +1.063% | 1,403 | +16.614% |
| 2026-04-01 | 27.88 | 27.88 | 27.75 | 27.75 | +0.862% | 1,492 | +17.853% |
| 2026-03-31 | 27.51 | 27.51 | 27.51 | 27.51 | +3.905% | 542 | +18.869% |
| 2026-03-30 | 27.14 | 27.14 | 26.45 | 26.47 | -1.544% | 4,664 | +23.510% |
| 2026-03-27 | 27.13 | 27.13 | 26.89 | 26.89 | -2.002% | 498 | +21.604% |
| 2026-03-26 | 27.79 | 27.79 | 27.42 | 27.44 | -1.075% | 1,487 | +19.169% |
| 2026-03-25 | 27.73 | 27.74 | 27.68 | 27.74 | +0.917% | 1,501 | +17.889% |
| 2026-03-24 | 27.06 | 27.48 | 27.06 | 27.48 | +1.099% | 1,686 | +18.969% |
| 2026-03-23 | 27.16 | 27.50 | 27.06 | 27.19 | +2.071% | 3,965 | +20.277% |
| 2026-03-20 | 26.66 | 26.66 | 26.61 | 26.63 | -2.247% | 580 | +22.768% |
| 2026-03-19 | 27.25 | 27.25 | 27.25 | 27.25 | +0.863% | 311 | +20.010% |
| 2026-03-18 | 27.26 | 27.26 | 26.99 | 27.01 | -0.743% | 707 | +21.046% |
| 2026-03-17 | 27.25 | 27.29 | 27.19 | 27.22 | +1.151% | 1,118 | +20.147% |
| 2026-03-16 | 27.00 | 27.00 | 26.91 | 26.91 | +0.502% | 330 | +21.529% |
| 2026-03-13 | 26.61 | 27.05 | 26.61 | 26.77 | -0.293% | 1,498 | +22.139% |
| 2026-03-12 | 27.26 | 27.31 | 26.85 | 26.85 | -2.296% | 3,196 | +21.780% |
| 2026-03-11 | 27.42 | 27.59 | 27.34 | 27.48 | +0.040% | 5,770 | +18.985% |
| 2026-03-10 | 27.53 | 27.75 | 27.45 | 27.47 | -0.695% | 1,956 | +19.033% |
| 2026-03-09 | 26.86 | 27.66 | 26.86 | 27.66 | +0.918% | 2,558 | +18.206% |
| 2026-03-06 | 27.58 | 27.58 | 27.41 | 27.41 | -2.762% | 2,748 | +19.291% |
| 2026-03-05 | 28.44 | 28.48 | 28.09 | 28.19 | -1.320% | 1,323 | +15.996% |
| 2026-03-04 | 28.57 | 28.59 | 28.23 | 28.57 | +0.772% | 2,234 | +14.465% |
| 2026-03-03 | 27.83 | 28.35 | 27.83 | 28.35 | -1.398% | 3,129 | +15.349% |
| 2026-03-02 | 28.46 | 28.77 | 28.31 | 28.75 | +0.845% | 2,655 | +13.736% |
| 2026-02-27 | 28.18 | 28.51 | 28.15 | 28.51 | -0.239% | 18,142 | +14.697% |
| 2026-02-26 | 28.40 | 28.58 | 28.28 | 28.58 | +0.767% | 3,624 | +14.423% |
| 2026-02-25 | 28.35 | 28.36 | 28.35 | 28.36 | -0.037% | 750 | +15.300% |
| 2026-02-24 | 28.40 | 28.45 | 28.35 | 28.37 | +1.321% | 4,742 | +15.257% |
| 2026-02-23 | 28.55 | 28.55 | 27.79 | 28.00 | -2.297% | 4,628 | +16.780% |
| 2026-02-20 | 28.25 | 28.66 | 28.25 | 28.66 | +0.660% | 1,089 | +14.097% |
| 2026-02-19 | 28.23 | 28.47 | 28.23 | 28.47 | -0.198% | 1,531 | +14.850% |
| 2026-02-18 | 28.25 | 28.53 | 27.73 | 28.53 | +1.217% | 1,576 | +14.623% |
| 2026-02-17 | 28.11 | 28.18 | 28.11 | 28.18 | +0.012% | 1,001 | +16.019% |
| 2026-02-13 | 28.01 | 28.33 | 27.99 | 28.18 | +0.883% | 1,312 | +16.033% |
| 2026-02-12 | 28.66 | 28.66 | 27.50 | 27.93 | -1.943% | 5,120 | +17.057% |
| 2026-02-11 | 28.48 | 28.49 | 28.40 | 28.49 | -0.185% | 1,701 | +14.782% |
| 2026-02-10 | 28.50 | 28.70 | 28.50 | 28.54 | +0.105% | 1,866 | +14.570% |
| 2026-02-09 | 28.54 | 28.59 | 28.35 | 28.51 | -0.238% | 8,175 | +14.690% |
| 2026-02-06 | 27.93 | 28.64 | 27.93 | 28.58 | +3.797% | 12,284 | +14.417% |
| 2026-02-05 | 27.69 | 27.69 | 27.45 | 27.53 | -1.848% | 4,999 | +18.762% |
| 2026-02-04 | 28.14 | 28.20 | 27.73 | 28.05 | +1.839% | 2,941 | +16.567% |
| 2026-02-03 | 27.79 | 27.89 | 27.54 | 27.54 | -0.412% | 2,782 | +18.711% |
| 2026-02-02 | 27.75 | 27.75 | 27.64 | 27.66 | +1.397% | 1,519 | +18.222% |
| 2026-01-30 | 27.41 | 27.41 | 27.08 | 27.28 | -0.587% | 4,733 | +19.874% |
| 2026-01-29 | 27.48 | 27.48 | 27.17 | 27.44 | -0.277% | 8,749 | +19.170% |
| 2026-01-28 | 27.70 | 27.70 | 27.44 | 27.51 | -0.982% | 1,105 | +18.841% |
| 2026-01-27 | 27.70 | 27.79 | 27.70 | 27.79 | +0.395% | 1,168 | +17.673% |
| 2026-01-26 | 27.64 | 27.72 | 27.62 | 27.68 | -0.371% | 6,838 | +18.138% |
| 2026-01-23 | 27.79 | 27.79 | 27.77 | 27.78 | -1.589% | 3,910 | +17.700% |
| 2026-01-22 | 28.11 | 28.42 | 28.11 | 28.23 | +1.209% | 5,188 | +15.830% |
| 2026-01-21 | 27.64 | 27.90 | 27.51 | 27.89 | +2.587% | 1,993 | +17.230% |
| 2026-01-20 | 27.04 | 27.42 | 27.04 | 27.19 | -1.648% | 3,231 | +20.264% |
| 2026-01-16 | 27.75 | 27.75 | 27.64 | 27.64 | -0.760% | 1,473 | +18.282% |
| 2026-01-15 | 27.82 | 27.86 | 27.82 | 27.86 | +0.518% | 1,975 | +17.383% |
| 2026-01-14 | 27.77 | 27.77 | 27.71 | 27.71 | +0.268% | 217 | +17.991% |
| 2026-01-13 | 27.70 | 27.70 | 27.64 | 27.64 | +0.084% | 5,503 | +18.307% |
| 2026-01-12 | 27.51 | 27.64 | 27.46 | 27.62 | -0.840% | 1,326 | +18.406% |
| 2026-01-09 | 27.86 | 27.94 | 27.78 | 27.85 | +0.406% | 10,678 | +17.412% |
| 2026-01-08 | 26.88 | 27.81 | 26.88 | 27.74 | +1.103% | 3,112 | +17.889% |
| 2026-01-07 | 27.47 | 27.47 | 27.35 | 27.43 | -1.306% | 1,301 | +19.189% |
| 2026-01-06 | 27.50 | 27.81 | 27.50 | 27.80 | +3.032% | 8,605 | +17.632% |
| 2026-01-05 | 26.92 | 27.01 | 26.90 | 26.98 | +0.990% | 2,254 | +21.199% |
| 2026-01-02 | 26.61 | 26.80 | 26.60 | 26.71 | +1.041% | 2,258 | +22.398% |
| 2025-12-31 | 26.49 | 26.51 | 26.42 | 26.44 | -0.742% | 833 | +23.673% |
| 2025-12-30 | 26.72 | 26.72 | 26.64 | 26.64 | -0.295% | 400 | +22.755% |
| 2025-12-29 | 26.80 | 26.80 | 26.67 | 26.72 | -0.727% | 4,402 | +22.393% |
| 2025-12-26 | 26.89 | 26.91 | 26.89 | 26.91 | -0.051% | 838 | +21.503% |
| 2025-12-24 | 26.80 | 26.93 | 26.70 | 26.93 | +0.635% | 1,418 | +21.442% |
| 2025-12-23 | 26.88 | 26.88 | 26.71 | 26.76 | -1.367% | 2,593 | +22.212% |
| 2025-12-22 | 27.16 | 27.16 | 27.12 | 27.13 | +0.575% | 2,618 | +20.542% |
| 2025-12-19 | 26.88 | 26.97 | 26.88 | 26.97 | +0.424% | 855 | +21.235% |
| 2025-12-18 | 26.91 | 27.08 | 26.82 | 26.86 | +0.496% | 897 | +21.749% |
| 2025-12-17 | 26.63 | 26.90 | 26.63 | 26.72 | -0.378% | 3,316 | +22.354% |
| 2025-12-16 | 26.81 | 26.83 | 26.77 | 26.83 | -0.889% | 786 | +21.891% |
| 2025-12-15 | 27.07 | 27.07 | 27.07 | 27.07 | -0.721% | 236 | +20.807% |
| 2025-12-12 | 27.76 | 27.76 | 27.24 | 27.26 | -1.441% | 1,742 | +19.936% |
| 2025-12-11 | 27.60 | 27.71 | 27.51 | 27.66 | +0.670% | 1,870 | +18.208% |
| 2025-12-10 | 27.16 | 27.48 | 27.16 | 27.48 | +2.003% | 6,323 | +19.000% |
| 2025-12-09 | 26.24 | 26.94 | 26.24 | 26.94 | +0.808% | 1,007 | +21.384% |
| 2025-12-08 | 26.98 | 26.98 | 26.72 | 26.72 | -0.260% | 5,696 | +22.365% |
| 2025-12-05 | 26.86 | 27.00 | 26.79 | 26.79 | +0.007% | 2,671 | +22.047% |
| 2025-12-04 | 26.79 | 26.87 | 26.72 | 26.79 | -0.018% | 3,322 | +22.055% |
| 2025-12-03 | 26.57 | 26.80 | 26.57 | 26.79 | +1.481% | 1,745 | +22.033% |
| 2025-12-02 | 26.23 | 26.42 | 26.23 | 26.40 | +0.163% | 1,307 | +23.841% |
| 2025-12-01 | 26.34 | 26.51 | 26.34 | 26.36 | -0.319% | 7,044 | +24.043% |
| 2025-11-28 | 25.94 | 26.45 | 25.94 | 26.45 | +0.538% | 2,299 | +23.647% |
| 2025-11-26 | 25.96 | 26.43 | 25.96 | 26.30 | +1.531% | 5,595 | +24.312% |
| 2025-11-25 | 25.03 | 25.91 | 25.03 | 25.91 | +2.876% | 4,213 | +26.216% |
| 2025-11-24 | 24.89 | 25.18 | 24.89 | 25.18 | +1.629% | 1,840 | +29.846% |
| 2025-11-21 | 24.07 | 24.80 | 24.07 | 24.78 | +3.938% | 4,021 | +31.962% |
| 2025-11-20 | 24.64 | 24.64 | 23.83 | 23.84 | -2.113% | 5,265 | +37.159% |
| 2025-11-19 | 24.37 | 24.40 | 24.30 | 24.35 | -0.567% | 2,327 | +34.260% |
| 2025-11-18 | 24.22 | 24.57 | 24.17 | 24.49 | +0.214% | 4,647 | +33.499% |
| 2025-11-17 | 24.80 | 24.90 | 24.36 | 24.44 | -2.441% | 4,692 | +33.784% |
| 2025-11-14 | 25.00 | 25.20 | 24.91 | 25.05 | -0.594% | 2,824 | +30.518% |
| 2025-11-13 | 25.59 | 25.72 | 25.19 | 25.20 | -2.033% | 10,115 | +29.743% |
| 2025-11-12 | 25.91 | 25.91 | 25.73 | 25.73 | -0.172% | 1,553 | +27.105% |
| 2025-11-11 | 25.63 | 25.78 | 25.63 | 25.77 | +0.629% | 1,891 | +26.886% |
| 2025-11-10 | 25.68 | 25.69 | 25.61 | 25.61 | +0.774% | 570 | +27.685% |
| 2025-11-07 | 25.06 | 25.41 | 24.94 | 25.41 | +0.683% | 12,595 | +28.673% |
| 2025-11-06 | 25.59 | 25.59 | 25.24 | 25.24 | -1.767% | 9,046 | +29.552% |
| 2025-11-05 | 25.34 | 25.72 | 25.34 | 25.69 | +1.839% | 2,129 | +27.262% |
| 2025-11-04 | 25.27 | 25.48 | 25.23 | 25.23 | -1.763% | 2,871 | +29.603% |
| 2025-11-03 | 25.80 | 25.80 | 25.40 | 25.68 | -0.646% | 3,259 | +27.318% |
| 2025-10-31 | 25.68 | 25.85 | 25.67 | 25.85 | +0.151% | 2,572 | +26.495% |
| 2025-10-30 | 26.11 | 26.14 | 25.81 | 25.81 | -1.566% | 7,255 | +26.686% |
| 2025-10-29 | 26.63 | 26.71 | 26.11 | 26.22 | -1.759% | 11,217 | +24.703% |
| 2025-10-28 | 26.71 | 26.89 | 26.69 | 26.69 | -1.015% | 675 | +22.509% |
| 2025-10-27 | 27.00 | 27.03 | 26.82 | 26.96 | +0.098% | 11,082 | +21.265% |
| 2025-10-24 | 27.13 | 27.13 | 26.94 | 26.94 | +0.649% | 3,769 | +21.384% |
| 2025-10-23 | 26.61 | 26.78 | 26.61 | 26.76 | +1.432% | 1,479 | +22.172% |
| 2025-10-22 | 26.49 | 26.50 | 26.34 | 26.39 | -0.883% | 2,664 | +23.921% |
| 2025-10-21 | 26.45 | 26.77 | 26.45 | 26.62 | +0.501% | 4,320 | +22.826% |
| 2025-10-20 | 26.25 | 26.49 | 26.25 | 26.49 | +1.592% | 1,217 | +23.441% |
| 2025-10-17 | 26.14 | 26.17 | 26.06 | 26.07 | -0.556% | 1,973 | +25.406% |
| 2025-10-16 | 26.50 | 26.55 | 26.12 | 26.22 | -0.921% | 9,672 | +24.708% |
| 2025-10-15 | 26.51 | 26.75 | 26.46 | 26.46 | +0.277% | 3,702 | +23.560% |
| 2025-10-14 | 25.96 | 26.39 | 25.95 | 26.39 | +1.341% | 2,243 | +23.902% |
| 2025-10-13 | 25.92 | 26.07 | 25.83 | 26.04 | +2.767% | 2,143 | +25.564% |
| 2025-10-10 | 26.36 | 26.36 | 25.34 | 25.34 | -3.938% | 2,183 | +29.038% |
| 2025-10-09 | 26.69 | 26.69 | 26.33 | 26.38 | -1.128% | 9,033 | +23.957% |
| 2025-10-08 | 26.54 | 26.74 | 26.46 | 26.68 | +0.528% | 10,441 | +22.558% |
| 2025-10-07 | 26.77 | 26.77 | 26.50 | 26.54 | -1.514% | 3,706 | +23.205% |
| 2025-10-06 | 27.29 | 27.29 | 26.92 | 26.95 | -0.202% | 1,763 | +21.339% |
| 2025-10-03 | 26.79 | 27.09 | 26.79 | 27.00 | +1.447% | 3,471 | +21.094% |
| 2025-10-02 | 26.58 | 26.62 | 26.41 | 26.62 | +0.519% | 2,457 | +22.846% |
| 2025-10-01 | 26.30 | 26.48 | 26.30 | 26.48 | +1.462% | 1,142 | +23.483% |
| 2025-09-30 | 26.03 | 26.10 | 25.82 | 26.10 | -0.001% | 4,883 | +25.288% |
| 2025-09-29 | 26.11 | 26.11 | 26.10 | 26.10 | -0.529% | 1,358 | +25.287% |
| 2025-09-26 | 26.06 | 26.24 | 26.03 | 26.24 | +0.796% | 511 | +24.625% |
| 2025-09-25 | 26.13 | 26.13 | 26.03 | 26.03 | -1.474% | 17,030 | +25.617% |
| 2025-09-24 | 26.58 | 26.60 | 26.40 | 26.42 | -0.327% | 1,504 | +23.765% |
| 2025-09-23 | 26.67 | 27.05 | 26.51 | 26.51 | -0.759% | 7,529 | +23.360% |
| 2025-09-22 | 26.48 | 26.72 | 26.41 | 26.71 | +0.848% | 8,373 | +22.424% |
| 2025-09-19 | 26.92 | 26.92 | 26.47 | 26.48 | -1.419% | 6,008 | +23.462% |
| 2025-09-18 | 26.56 | 26.87 | 26.56 | 26.87 | +1.901% | 2,169 | +21.710% |
| 2025-09-17 | 26.55 | 26.72 | 26.36 | 26.36 | -0.255% | 4,471 | +24.023% |
| 2025-09-16 | 26.26 | 26.44 | 26.21 | 26.43 | +0.633% | 6,213 | +23.708% |
| 2025-09-15 | 26.38 | 26.38 | 26.27 | 26.27 | +0.009% | 3,093 | +24.490% |
| 2025-09-12 | 26.50 | 26.52 | 26.23 | 26.26 | -1.479% | 14,742 | +24.501% |
| 2025-09-11 | 26.08 | 26.66 | 26.08 | 26.66 | +2.071% | 9,489 | +22.660% |
| 2025-09-10 | 26.36 | 26.36 | 26.02 | 26.12 | -0.740% | 15,303 | +25.200% |
| 2025-09-09 | 26.21 | 26.32 | 26.20 | 26.31 | -0.373% | 40,065 | +24.273% |
| 2025-09-08 | 26.15 | 26.41 | 26.15 | 26.41 | -0.395% | 18,517 | +23.810% |
| 2025-09-05 | 26.41 | 26.79 | 26.41 | 26.52 | +0.952% | 12,045 | +23.320% |
| 2025-09-04 | 25.88 | 26.27 | 25.88 | 26.27 | +1.065% | 8,954 | +24.494% |
| 2025-09-03 | 25.91 | 25.99 | 25.79 | 25.99 | +0.179% | 8,757 | +25.820% |
| 2025-09-02 | 25.75 | 25.94 | 25.65 | 25.94 | -0.866% | 11,289 | +26.045% |
| 2025-08-29 | 26.25 | 26.25 | 26.09 | 26.17 | -0.061% | 3,146 | +24.954% |
| 2025-08-28 | 26.15 | 26.18 | 26.04 | 26.18 | -0.397% | 5,288 | +24.878% |
| 2025-08-27 | 25.89 | 26.29 | 25.89 | 26.29 | +1.384% | 5,417 | +24.382% |
| 2025-08-26 | 25.91 | 26.13 | 25.87 | 25.93 | -0.313% | 10,337 | +26.103% |
| 2025-08-25 | 26.03 | 26.06 | 25.98 | 26.01 | -0.446% | 8,192 | +25.709% |
| 2025-08-22 | 25.99 | 26.19 | 25.99 | 26.13 | +4.007% | 38,022 | +25.148% |
| 2025-08-21 | 24.94 | 25.18 | 24.94 | 25.12 | -0.371% | 2,187 | +30.162% |
| 2025-08-20 | 25.29 | 25.29 | 25.21 | 25.21 | -0.658% | 754 | +29.680% |
| 2025-08-19 | 25.50 | 25.61 | 25.34 | 25.38 | -0.199% | 1,137 | +28.826% |
| 2025-08-18 | 25.29 | 25.48 | 25.29 | 25.43 | +0.135% | 2,338 | +28.570% |
| 2025-08-15 | 25.44 | 25.49 | 25.35 | 25.40 | -0.204% | 11,314 | +28.744% |
| 2025-08-14 | 25.05 | 25.45 | 25.05 | 25.45 | -1.177% | 2,694 | +28.481% |
| 2025-08-13 | 24.89 | 25.75 | 24.89 | 25.75 | +3.854% | 3,706 | +26.969% |
| 2025-08-12 | 24.38 | 24.80 | 24.38 | 24.80 | +2.750% | 4,846 | +31.863% |
| 2025-08-11 | 24.34 | 24.48 | 24.12 | 24.13 | -0.728% | 15,069 | +35.488% |
| 2025-08-08 | 24.37 | 24.49 | 24.31 | 24.31 | -0.097% | 6,267 | +34.502% |
| 2025-08-07 | 24.50 | 24.50 | 24.21 | 24.33 | -0.105% | 4,693 | +34.372% |
| 2025-08-06 | 24.58 | 24.58 | 24.34 | 24.36 | -0.731% | 2,215 | +34.230% |
| 2025-08-05 | 24.62 | 24.62 | 24.32 | 24.54 | -0.403% | 2,345 | +33.249% |
| 2025-08-04 | 24.38 | 24.64 | 24.38 | 24.64 | +1.684% | 636 | +32.711% |
| 2025-08-01 | 24.91 | 24.91 | 24.02 | 24.23 | -2.239% | 2,596 | +34.947% |
| 2025-07-31 | 24.79 | 24.79 | 24.79 | 24.79 | -2.061% | 324 | +31.925% |
| 2025-07-30 | 25.91 | 25.91 | 25.31 | 25.31 | -1.673% | 4,109 | +29.206% |
| 2025-07-29 | 26.03 | 26.03 | 25.68 | 25.74 | -1.126% | 4,303 | +27.044% |
| 2025-07-28 | 26.21 | 26.21 | 25.99 | 26.03 | -0.443% | 1,905 | +25.613% |
| 2025-07-25 | 26.15 | 26.15 | 25.90 | 26.15 | +0.236% | 42,065 | +25.057% |
| 2025-07-24 | 26.48 | 26.48 | 26.09 | 26.09 | -1.907% | 3,245 | +25.353% |
| 2025-07-23 | 26.34 | 26.59 | 26.34 | 26.59 | +1.653% | 4,776 | +22.963% |
| 2025-07-22 | 25.60 | 26.17 | 25.60 | 26.16 | +2.951% | 9,911 | +24.995% |
| 2025-07-21 | 25.58 | 25.70 | 25.41 | 25.41 | -0.039% | 4,252 | +28.684% |
| 2025-07-18 | 25.65 | 25.65 | 25.40 | 25.42 | -0.567% | 1,679 | +28.633% |
| 2025-07-17 | 25.37 | 25.58 | 25.37 | 25.57 | +1.178% | 2,837 | +27.903% |
| 2025-07-16 | 25.31 | 25.31 | 25.03 | 25.27 | +0.347% | 1,485 | +29.410% |
| 2025-07-15 | 25.89 | 25.89 | 25.18 | 25.18 | -1.679% | 25,659 | +29.859% |
| 2025-07-14 | 25.62 | 25.66 | 25.56 | 25.61 | -0.389% | 2,214 | +27.679% |
| 2025-07-11 | 25.80 | 25.88 | 25.71 | 25.71 | -1.570% | 3,600 | +27.182% |
| 2025-07-10 | 25.78 | 26.28 | 25.78 | 26.12 | +1.209% | 4,461 | +25.186% |
| 2025-07-09 | 25.61 | 25.83 | 25.55 | 25.81 | +0.891% | 5,273 | +26.699% |
| 2025-07-08 | 25.32 | 25.66 | 25.32 | 25.58 | +2.075% | 43,642 | +27.828% |
| 2025-07-07 | 25.34 | 25.35 | 25.06 | 25.06 | -1.989% | 2,315 | +30.481% |
| 2025-07-03 | 25.51 | 25.58 | 25.51 | 25.57 | +0.574% | 3,586 | +27.886% |
| 2025-07-02 | 25.13 | 25.45 | 25.13 | 25.42 | +1.326% | 27,125 | +28.619% |
| 2025-07-01 | 24.46 | 25.44 | 24.46 | 25.09 | +2.828% | 3,943 | +30.325% |
| 2025-06-30 | 24.51 | 24.51 | 24.32 | 24.40 | +0.082% | 5,176 | +34.010% |
| 2025-06-27 | 24.42 | 24.42 | 24.38 | 24.38 | -0.459% | 448 | +34.120% |
| 2025-06-26 | 24.32 | 24.49 | 24.32 | 24.49 | +1.379% | 14,246 | +33.505% |
| 2025-06-25 | 24.39 | 24.39 | 24.12 | 24.16 | -0.662% | 1,310 | +35.347% |
| 2025-06-24 | 24.06 | 24.32 | 24.06 | 24.32 | +1.630% | 1,681 | +34.451% |
| 2025-06-23 | 23.85 | 23.93 | 23.61 | 23.93 | +0.209% | 9,806 | +36.642% |
| 2025-06-20 | 23.96 | 23.96 | 23.81 | 23.88 | +0.168% | 1,922 | +36.928% |
| 2025-06-18 | 23.91 | 23.91 | 23.84 | 23.84 | -0.042% | 432 | +37.158% |
| 2025-06-17 | 24.14 | 24.14 | 23.85 | 23.85 | -1.690% | 1,877 | +37.101% |
| 2025-06-16 | 23.90 | 24.32 | 23.90 | 24.26 | +1.702% | 841 | +34.784% |
| 2025-06-13 | 24.17 | 24.17 | 23.85 | 23.85 | -2.307% | 2,042 | +37.077% |
| 2025-06-12 | 24.36 | 24.48 | 24.36 | 24.42 | -0.673% | 5,487 | +33.915% |
| 2025-06-11 | 24.89 | 24.89 | 24.56 | 24.58 | -0.555% | 6,240 | +33.014% |
| 2025-06-10 | 24.73 | 24.90 | 24.70 | 24.72 | +1.353% | 14,130 | +32.275% |
| 2025-06-09 | 24.07 | 24.53 | 24.07 | 24.39 | +1.203% | 2,528 | +34.065% |
| 2025-06-06 | 24.03 | 24.11 | 24.03 | 24.10 | +1.407% | 2,441 | +35.678% |
| 2025-06-05 | 23.74 | 23.77 | 23.74 | 23.77 | -0.180% | 805 | +37.588% |
| 2025-06-04 | 23.85 | 23.85 | 23.81 | 23.81 | +0.246% | 725 | +37.340% |
| 2025-06-03 | 23.34 | 23.82 | 23.34 | 23.75 | +2.012% | 7,486 | +37.678% |
| 2025-06-02 | 23.44 | 23.44 | 23.12 | 23.28 | -0.549% | 7,241 | +40.448% |
| 2025-05-30 | 23.44 | 23.50 | 23.30 | 23.41 | -1.015% | 4,205 | +39.677% |
| 2025-05-29 | 23.65 | 23.65 | 23.65 | 23.65 | +0.169% | 384 | +38.260% |
| 2025-05-28 | 23.66 | 23.72 | 23.61 | 23.61 | -0.757% | 1,819 | +38.494% |
| 2025-05-27 | 23.26 | 23.79 | 23.26 | 23.79 | +2.455% | 14,493 | +37.446% |
| 2025-05-23 | 23.08 | 23.26 | 23.06 | 23.22 | -0.896% | 2,173 | +40.820% |
| 2025-05-22 | 23.30 | 23.52 | 23.30 | 23.43 | +0.672% | 1,690 | +39.558% |
| 2025-05-21 | 23.71 | 23.75 | 23.24 | 23.27 | -3.107% | 4,777 | +40.495% |
| 2025-05-20 | 23.95 | 24.10 | 23.95 | 24.02 | -0.150% | 8,095 | +36.130% |
| 2025-05-19 | 23.86 | 24.06 | 23.86 | 24.06 | -0.389% | 5,156 | +35.926% |
| 2025-05-16 | 24.00 | 24.17 | 23.99 | 24.15 | +0.835% | 9,657 | +35.398% |
| 2025-05-15 | 23.75 | 23.96 | 23.11 | 23.95 | +0.800% | 14,872 | +36.528% |
| 2025-05-14 | 23.83 | 23.83 | 23.67 | 23.76 | -0.503% | 5,932 | +37.620% |
| 2025-05-13 | 23.87 | 23.98 | 23.80 | 23.88 | +0.042% | 19,493 | +36.928% |
| 2025-05-12 | 23.80 | 23.88 | 23.75 | 23.87 | +4.099% | 4,688 | +36.986% |
| 2025-05-09 | 23.02 | 23.05 | 22.91 | 22.93 | -0.131% | 2,115 | +42.601% |
| 2025-05-08 | 22.82 | 23.13 | 22.71 | 22.96 | +1.503% | 5,294 | +42.415% |
| 2025-05-07 | 22.63 | 22.71 | 22.49 | 22.62 | +0.444% | 11,491 | +44.556% |
| 2025-05-06 | 22.43 | 22.62 | 22.35 | 22.52 | -0.574% | 13,123 | +45.198% |
| 2025-05-05 | 22.58 | 22.81 | 22.56 | 22.65 | -0.483% | 23,600 | +44.364% |
| 2025-05-02 | 22.36 | 22.81 | 22.36 | 22.76 | +1.926% | 25,248 | +43.667% |
| 2025-05-01 | 22.08 | 22.63 | 22.08 | 22.33 | +0.450% | 11,820 | +46.433% |
| 2025-04-30 | 21.95 | 22.23 | 21.70 | 22.23 | -0.492% | 23,870 | +47.092% |
| 2025-04-29 | 22.27 | 22.39 | 22.15 | 22.34 | +0.090% | 11,406 | +46.368% |
| 2025-04-28 | 22.23 | 22.43 | 22.14 | 22.32 | +0.859% | 6,902 | +46.499% |
| 2025-04-25 | 22.03 | 22.18 | 21.94 | 22.13 | -0.090% | 38,038 | +47.756% |
| 2025-04-24 | 21.68 | 22.16 | 21.68 | 22.15 | +2.262% | 24,362 | +47.623% |
| 2025-04-23 | 22.05 | 22.35 | 21.63 | 21.66 | +1.595% | 24,897 | +50.963% |
| 2025-04-22 | 21.21 | 21.36 | 21.10 | 21.32 | +2.352% | 34,153 | +53.370% |
| 2025-04-21 | 20.99 | 20.99 | 20.66 | 20.83 | -2.069% | 15,415 | +56.978% |
| 2025-04-17 | 21.07 | 21.35 | 21.07 | 21.27 | +1.173% | 2,813 | +53.731% |
| 2025-04-16 | 21.26 | 21.27 | 20.93 | 21.02 | -0.880% | 16,925 | +55.534% |
| 2025-04-15 | 21.25 | 21.35 | 21.19 | 21.21 | -0.352% | 5,481 | +54.165% |
| 2025-04-14 | 21.41 | 21.41 | 20.99 | 21.29 | 0.000% | 34,447 | +53.622% |