NSI
National Security Emerging Markets Index ETF
stockNASDAQETF
At CloseOct 2, 2026
38.62USD+1.142%(+0.44)133
39.10Bid39.18Ask0.08SpreadNSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.45 | 38.62 | 38.45 | 38.62 | +1.142% | 760 | 0.000% |
| 2026-10-01 | 37.99 | 38.18 | 37.99 | 38.18 | +0.230% | 269 | +1.142% |
| 2026-09-30 | 38.19 | 38.19 | 38.09 | 38.09 | -0.744% | 508 | +1.375% |
| 2026-09-29 | 38.27 | 38.38 | 38.24 | 38.38 | +0.852% | 389 | +0.621% |
| 2026-09-28 | 38.06 | 38.06 | 38.06 | 38.06 | -0.885% | 708 | +1.478% |
| 2026-09-25 | 38.27 | 38.40 | 38.27 | 38.40 | +0.609% | 255 | +0.580% |
| 2026-09-24 | 38.23 | 38.23 | 38.16 | 38.16 | -0.618% | 416 | +1.193% |
| 2026-09-23 | 38.41 | 38.42 | 38.40 | 38.40 | -1.930% | 738 | +0.568% |
| 2026-09-22 | 38.89 | 39.16 | 38.89 | 39.16 | +1.046% | 145 | -1.373% |
| 2026-09-21 | 38.53 | 38.75 | 38.53 | 38.75 | +1.865% | 353 | -0.341% |
| 2026-09-18 | 37.89 | 38.04 | 37.89 | 38.04 | -0.040% | 442 | +1.518% |
| 2026-09-17 | 37.87 | 38.64 | 37.87 | 38.06 | +1.729% | 10,881 | +1.477% |
| 2026-09-16 | 37.41 | 37.41 | 37.41 | 37.41 | -0.219% | 212 | +3.231% |
| 2026-09-15 | 37.70 | 37.71 | 37.49 | 37.49 | -1.167% | 6,673 | +3.005% |
| 2026-09-14 | 37.88 | 38.12 | 37.75 | 37.94 | -1.588% | 3,629 | +1.803% |
| 2026-09-11 | 38.44 | 38.55 | 38.44 | 38.55 | +0.933% | 387 | +0.185% |
| 2026-09-10 | 38.15 | 38.22 | 38.11 | 38.19 | -1.278% | 942 | +1.120% |
| 2026-09-09 | 38.77 | 38.77 | 38.69 | 38.69 | -0.490% | 2,377 | -0.172% |
| 2026-09-08 | 39.01 | 39.01 | 38.88 | 38.88 | +0.240% | 1,344 | -0.661% |
| 2026-09-04 | 38.62 | 38.78 | 38.62 | 38.78 | +1.155% | 537 | -0.422% |
| 2026-09-03 | 38.16 | 38.34 | 38.06 | 38.34 | +0.300% | 492 | +0.728% |
| 2026-09-02 | 38.24 | 38.26 | 38.23 | 38.23 | +0.792% | 565 | +1.030% |
| 2026-09-01 | 38.02 | 38.02 | 37.92 | 37.92 | -0.211% | 139 | +1.830% |
| 2026-08-31 | 38.12 | 38.12 | 38.00 | 38.00 | -0.412% | 328 | +1.616% |
| 2026-08-28 | 38.44 | 38.44 | 38.16 | 38.16 | -0.508% | 512 | +1.197% |
| 2026-08-27 | 38.36 | 38.36 | 38.36 | 38.36 | +0.377% | 162 | +0.683% |
| 2026-08-26 | 38.21 | 38.27 | 38.20 | 38.21 | -0.344% | 1,050 | +1.062% |
| 2026-08-25 | 38.12 | 38.35 | 38.12 | 38.35 | +1.283% | 136 | +0.714% |
| 2026-08-24 | 37.81 | 37.86 | 37.81 | 37.86 | -1.216% | 311 | +2.006% |
| 2026-08-21 | 38.33 | 38.33 | 38.33 | 38.33 | +1.099% | 396 | +0.765% |
| 2026-08-20 | 37.89 | 37.91 | 37.89 | 37.91 | +0.314% | 246 | +1.873% |
| 2026-08-19 | 37.84 | 37.84 | 37.79 | 37.79 | +0.755% | 241 | +2.193% |
| 2026-08-18 | 37.60 | 37.66 | 37.47 | 37.51 | -2.697% | 860 | +2.965% |
| 2026-08-17 | 38.42 | 38.55 | 38.42 | 38.55 | +0.832% | 244 | +0.188% |
| 2026-08-14 | 38.30 | 38.30 | 38.23 | 38.23 | +0.048% | 298 | +1.021% |
| 2026-08-13 | 38.30 | 38.30 | 38.21 | 38.21 | -0.248% | 124 | +1.070% |
| 2026-08-12 | 38.36 | 38.36 | 38.30 | 38.30 | +0.724% | 360 | +0.819% |
| 2026-08-11 | 38.07 | 38.07 | 38.03 | 38.03 | -0.082% | 265 | +1.549% |
| 2026-08-10 | 38.11 | 38.11 | 38.06 | 38.06 | -0.232% | 229 | +1.465% |
| 2026-08-07 | 38.07 | 38.15 | 38.07 | 38.15 | +0.538% | 127 | +1.230% |
| 2026-08-06 | 37.79 | 37.95 | 37.79 | 37.95 | -0.108% | 164 | +1.774% |
| 2026-08-05 | 37.99 | 37.99 | 37.99 | 37.99 | -0.704% | 160 | +1.665% |
| 2026-08-04 | 38.10 | 38.26 | 38.10 | 38.26 | +1.579% | 715 | +0.949% |
| 2026-08-03 | 37.30 | 37.66 | 37.05 | 37.66 | +0.715% | 1,851 | +2.543% |
| 2026-07-31 | 37.39 | 37.39 | 37.39 | 37.39 | -0.041% | 169 | +3.276% |
| 2026-07-30 | 36.35 | 37.42 | 36.35 | 37.41 | +4.251% | 2,308 | +3.233% |
| 2026-07-29 | 36.23 | 36.23 | 35.88 | 35.88 | -1.248% | 647 | +7.622% |
| 2026-07-28 | 36.19 | 36.40 | 36.06 | 36.34 | -1.643% | 5,869 | +6.278% |
| 2026-07-27 | 37.08 | 37.08 | 36.61 | 36.94 | +0.530% | 1,129 | +4.532% |
| 2026-07-24 | 37.11 | 37.11 | 36.75 | 36.75 | -1.859% | 3,923 | +5.086% |
| 2026-07-23 | 37.16 | 37.49 | 37.16 | 37.45 | -0.410% | 1,198 | +3.133% |
| 2026-07-22 | 37.62 | 38.10 | 37.60 | 37.60 | -0.364% | 8,493 | +2.710% |
| 2026-07-21 | 37.47 | 37.74 | 37.47 | 37.74 | +2.405% | 219 | +2.337% |
| 2026-07-20 | 36.97 | 37.19 | 36.85 | 36.85 | -0.089% | 5,030 | +4.797% |
| 2026-07-17 | 36.90 | 37.07 | 36.88 | 36.88 | -0.972% | 545 | +4.704% |
| 2026-07-16 | 37.31 | 37.31 | 37.25 | 37.25 | -1.343% | 416 | +3.687% |
| 2026-07-15 | 37.75 | 37.75 | 37.75 | 37.75 | +0.322% | 125 | +2.294% |
| 2026-07-14 | 37.77 | 37.77 | 37.63 | 37.63 | +0.669% | 728 | +2.623% |
| 2026-07-13 | 37.68 | 37.68 | 37.38 | 37.38 | -1.995% | 1,511 | +3.309% |
| 2026-07-10 | 38.08 | 38.21 | 38.08 | 38.14 | -0.103% | 1,497 | +1.248% |
| 2026-07-09 | 38.19 | 38.23 | 38.18 | 38.18 | +0.665% | 325 | +1.144% |
| 2026-07-08 | 37.66 | 37.93 | 37.66 | 37.93 | +0.980% | 308 | +1.817% |
| 2026-07-07 | 37.74 | 37.74 | 37.52 | 37.56 | -2.407% | 447 | +2.815% |
| 2026-07-06 | 38.30 | 38.49 | 38.30 | 38.49 | +2.974% | 444 | +0.340% |
| 2026-07-02 | 38.09 | 38.15 | 37.38 | 37.38 | -0.783% | 369 | +3.324% |
| 2026-07-01 | 38.02 | 38.12 | 37.63 | 37.67 | -2.316% | 1,904 | +2.514% |
| 2026-06-30 | 38.20 | 38.56 | 38.20 | 38.56 | +1.375% | 649 | +0.140% |
| 2026-06-29 | 37.55 | 38.04 | 37.55 | 38.04 | +1.149% | 3,409 | +1.517% |
| 2026-06-26 | 37.50 | 37.75 | 37.50 | 37.61 | -0.595% | 725 | +2.684% |
| 2026-06-25 | 38.31 | 38.31 | 37.83 | 37.83 | -0.091% | 671 | +2.072% |
| 2026-06-24 | 38.02 | 38.02 | 37.68 | 37.87 | +0.534% | 2,929 | +1.980% |
| 2026-06-23 | 37.74 | 37.74 | 37.67 | 37.67 | -3.730% | 1,305 | +2.524% |
| 2026-06-22 | 39.25 | 39.25 | 39.09 | 39.13 | -0.104% | 1,514 | -1.300% |
| 2026-06-18 | 38.98 | 39.17 | 38.98 | 39.17 | +2.313% | 442 | -1.402% |
| 2026-06-17 | 38.28 | 38.28 | 38.28 | 38.28 | -0.578% | 386 | +0.878% |
| 2026-06-16 | 38.97 | 38.97 | 38.50 | 38.50 | -1.843% | 948 | +0.296% |
| 2026-06-15 | 39.25 | 39.50 | 39.20 | 39.23 | +2.420% | 4,049 | -1.552% |
| 2026-06-12 | 38.30 | 38.30 | 38.30 | 38.30 | +0.707% | 322 | +0.830% |
| 2026-06-11 | 37.02 | 38.03 | 37.02 | 38.03 | +3.322% | 2,367 | +1.543% |
| 2026-06-10 | 37.43 | 37.43 | 36.81 | 36.81 | -1.760% | 1,162 | +4.916% |
| 2026-06-09 | 38.06 | 38.06 | 36.60 | 37.47 | +0.334% | 3,597 | +3.069% |
| 2026-06-08 | 37.55 | 37.55 | 37.34 | 37.34 | +0.838% | 588 | +3.414% |
| 2026-06-05 | 38.06 | 38.06 | 37.03 | 37.03 | -5.003% | 3,254 | +4.281% |
| 2026-06-04 | 38.80 | 39.15 | 38.69 | 38.98 | -0.585% | 4,534 | -0.936% |
| 2026-06-03 | 39.37 | 39.37 | 39.21 | 39.21 | -1.588% | 323 | -1.515% |
| 2026-06-02 | 39.58 | 39.85 | 39.58 | 39.85 | +1.370% | 1,149 | -3.079% |
| 2026-06-01 | 39.04 | 39.31 | 39.03 | 39.31 | +2.157% | 1,263 | -1.751% |
| 2026-05-29 | 38.64 | 38.64 | 38.48 | 38.48 | -0.055% | 1,211 | +0.368% |
| 2026-05-28 | 38.01 | 38.50 | 38.01 | 38.50 | -0.037% | 305 | +0.313% |
| 2026-05-27 | 38.63 | 38.63 | 38.36 | 38.51 | -0.511% | 939 | +0.277% |
| 2026-05-26 | 38.52 | 38.71 | 38.52 | 38.71 | +2.634% | 1,472 | -0.236% |
| 2026-05-22 | 37.91 | 37.91 | 37.72 | 37.72 | -1.160% | 119 | +2.392% |
| 2026-05-21 | 37.69 | 38.28 | 37.66 | 38.16 | +0.535% | 1,680 | +1.204% |
| 2026-05-20 | 37.40 | 37.96 | 37.40 | 37.96 | +1.788% | 1,490 | +1.745% |
| 2026-05-19 | 37.26 | 37.49 | 37.26 | 37.29 | -0.750% | 1,600 | +3.565% |
| 2026-05-18 | 37.74 | 37.86 | 37.57 | 37.57 | -0.459% | 225 | +2.788% |
| 2026-05-15 | 37.65 | 37.80 | 37.65 | 37.74 | -2.943% | 274 | +2.317% |
| 2026-05-14 | 38.75 | 38.94 | 38.75 | 38.89 | +0.423% | 2,836 | -0.694% |
| 2026-05-13 | 38.52 | 38.91 | 38.52 | 38.73 | +0.854% | 519 | -0.274% |
| 2026-05-12 | 38.49 | 38.49 | 37.88 | 38.40 | -1.767% | 2,625 | +0.577% |
| 2026-05-11 | 39.16 | 39.16 | 39.07 | 39.09 | -0.550% | 1,547 | -1.200% |
| 2026-05-08 | 39.22 | 39.30 | 39.14 | 39.30 | +0.462% | 1,561 | -1.743% |
| 2026-05-07 | 39.36 | 39.45 | 39.12 | 39.12 | -1.216% | 340 | -1.289% |
| 2026-05-06 | 39.16 | 39.62 | 39.16 | 39.60 | +3.445% | 1,511 | -2.489% |
| 2026-05-05 | 38.20 | 38.35 | 38.20 | 38.29 | +1.131% | 819 | +0.870% |
| 2026-05-04 | 38.19 | 38.20 | 37.78 | 37.86 | -0.240% | 3,432 | +2.011% |
| 2026-05-01 | 37.99 | 38.18 | 37.95 | 37.95 | -0.001% | 512 | +1.766% |
| 2026-04-30 | 37.50 | 37.99 | 37.43 | 37.95 | +1.901% | 1,717 | +1.765% |
| 2026-04-29 | 37.39 | 37.42 | 37.24 | 37.24 | -0.315% | 904 | +3.700% |
| 2026-04-28 | 37.39 | 37.39 | 37.30 | 37.36 | -1.308% | 2,476 | +3.374% |
| 2026-04-27 | 38.14 | 38.14 | 37.85 | 37.85 | -0.275% | 2,091 | +2.021% |
| 2026-04-24 | 37.66 | 38.05 | 37.66 | 37.96 | +1.491% | 1,340 | +1.741% |
| 2026-04-23 | 37.68 | 37.74 | 37.36 | 37.40 | -1.598% | 2,027 | +3.258% |
| 2026-04-22 | 37.84 | 38.01 | 37.81 | 38.01 | +1.167% | 444 | +1.608% |
| 2026-04-21 | 38.10 | 38.10 | 37.57 | 37.57 | -1.344% | 940 | +2.794% |
| 2026-04-20 | 38.11 | 38.11 | 37.96 | 38.08 | -0.666% | 550 | +1.413% |
| 2026-04-17 | 38.14 | 38.44 | 38.14 | 38.34 | +1.761% | 2,581 | +0.737% |
| 2026-04-16 | 37.75 | 37.75 | 37.58 | 37.67 | -0.053% | 3,229 | +2.511% |
| 2026-04-15 | 37.72 | 37.79 | 37.69 | 37.69 | -0.361% | 586 | +2.456% |
| 2026-04-14 | 37.70 | 37.83 | 37.70 | 37.83 | +1.421% | 1,681 | +2.087% |
| 2026-04-13 | 36.86 | 37.30 | 36.86 | 37.30 | +0.368% | 1,788 | +3.537% |
| 2026-04-10 | 37.33 | 37.45 | 37.16 | 37.16 | +0.509% | 1,803 | +3.918% |
| 2026-04-09 | 36.84 | 36.97 | 36.84 | 36.97 | -0.067% | 380 | +4.447% |
| 2026-04-08 | 37.27 | 37.27 | 36.96 | 37.00 | +4.497% | 3,891 | +4.377% |
| 2026-04-07 | 35.32 | 35.41 | 35.02 | 35.41 | +0.040% | 4,192 | +9.071% |
| 2026-04-06 | 35.40 | 35.51 | 35.39 | 35.39 | +0.391% | 937 | +9.115% |
| 2026-04-02 | 34.84 | 35.28 | 34.84 | 35.25 | -0.666% | 689 | +9.542% |
| 2026-04-01 | 35.49 | 35.64 | 35.48 | 35.49 | +1.244% | 918 | +8.812% |
| 2026-03-31 | 34.08 | 35.08 | 34.08 | 35.05 | +3.779% | 1,408 | +10.166% |
| 2026-03-30 | 34.20 | 34.20 | 33.78 | 33.78 | -1.022% | 726 | +14.330% |
| 2026-03-27 | 34.24 | 34.24 | 34.13 | 34.13 | -0.411% | 430 | +13.161% |
| 2026-03-26 | 34.85 | 34.90 | 34.27 | 34.27 | -2.892% | 1,058 | +12.696% |
| 2026-03-25 | 35.30 | 35.43 | 35.29 | 35.29 | +1.449% | 3,070 | +9.436% |
| 2026-03-24 | 34.57 | 34.85 | 34.48 | 34.78 | -0.326% | 1,191 | +11.022% |
| 2026-03-23 | 34.83 | 35.02 | 34.83 | 34.90 | +2.073% | 1,212 | +10.660% |
| 2026-03-20 | 34.85 | 34.85 | 34.19 | 34.19 | -2.813% | 2,649 | +12.954% |
| 2026-03-19 | 34.69 | 35.23 | 34.59 | 35.18 | -0.099% | 4,238 | +9.777% |
| 2026-03-18 | 35.73 | 35.77 | 35.21 | 35.21 | -1.801% | 730 | +9.668% |
| 2026-03-17 | 35.88 | 35.88 | 35.86 | 35.86 | +0.875% | 189 | +7.692% |
| 2026-03-16 | 35.53 | 35.64 | 35.53 | 35.55 | +2.056% | 12,675 | +8.635% |
| 2026-03-13 | 35.38 | 35.38 | 34.83 | 34.83 | -0.406% | 499 | +10.868% |
| 2026-03-12 | 35.18 | 35.18 | 34.98 | 34.98 | -2.825% | 582 | +10.418% |
| 2026-03-11 | 35.97 | 36.17 | 35.88 | 35.99 | -0.275% | 1,260 | +7.299% |
| 2026-03-10 | 36.00 | 36.62 | 36.00 | 36.09 | +0.701% | 1,864 | +7.003% |
| 2026-03-09 | 34.70 | 35.84 | 34.70 | 35.84 | +1.848% | 1,147 | +7.753% |
| 2026-03-06 | 35.07 | 35.38 | 35.07 | 35.19 | -1.351% | 1,801 | +9.744% |
| 2026-03-05 | 35.60 | 35.98 | 35.51 | 35.67 | -2.103% | 2,781 | +8.261% |
| 2026-03-04 | 36.25 | 36.56 | 36.23 | 36.44 | +0.923% | 2,485 | +5.984% |
| 2026-03-03 | 35.84 | 36.11 | 35.37 | 36.10 | -4.180% | 9,986 | +6.962% |
| 2026-03-02 | 37.29 | 37.81 | 37.29 | 37.68 | -1.474% | 28,608 | +2.492% |
| 2026-02-27 | 38.19 | 38.37 | 38.19 | 38.24 | -0.598% | 9,195 | +0.981% |
| 2026-02-26 | 38.87 | 38.87 | 38.39 | 38.47 | -1.661% | 22,612 | +0.377% |
| 2026-02-25 | 39.20 | 39.20 | 39.06 | 39.12 | +0.772% | 1,191 | -1.291% |
| 2026-02-24 | 38.34 | 38.84 | 38.34 | 38.82 | +1.924% | 3,460 | -0.529% |
| 2026-02-23 | 38.38 | 38.45 | 38.05 | 38.09 | -0.724% | 1,818 | +1.385% |
| 2026-02-20 | 38.17 | 38.37 | 38.17 | 38.37 | +1.933% | 1,728 | +0.651% |
| 2026-02-19 | 37.70 | 37.70 | 37.60 | 37.64 | -0.135% | 629 | +2.596% |
| 2026-02-18 | 37.22 | 37.69 | 37.22 | 37.69 | +0.612% | 773 | +2.458% |
| 2026-02-17 | 37.39 | 37.46 | 37.39 | 37.46 | -0.357% | 216 | +3.084% |
| 2026-02-13 | 37.59 | 37.71 | 37.35 | 37.60 | -0.073% | 6,461 | +2.716% |
| 2026-02-12 | 38.28 | 38.28 | 37.52 | 37.63 | -1.091% | 1,261 | +2.641% |
| 2026-02-11 | 37.91 | 38.07 | 37.89 | 38.04 | +1.713% | 879 | +1.522% |
| 2026-02-10 | 37.36 | 37.52 | 37.19 | 37.40 | +0.292% | 1,359 | +3.260% |
| 2026-02-09 | 37.07 | 37.32 | 37.07 | 37.29 | +1.114% | 974 | +3.561% |
| 2026-02-06 | 36.44 | 36.88 | 36.44 | 36.88 | +3.002% | 1,405 | +4.715% |
| 2026-02-05 | 35.50 | 35.84 | 35.50 | 35.80 | +0.100% | 937 | +7.859% |
| 2026-02-04 | 36.40 | 36.40 | 35.65 | 35.77 | -1.516% | 1,574 | +7.966% |
| 2026-02-03 | 36.50 | 36.52 | 36.03 | 36.32 | +0.499% | 3,228 | +6.329% |
| 2026-02-02 | 35.84 | 36.17 | 35.84 | 36.14 | +0.760% | 7,984 | +6.860% |
| 2026-01-30 | 36.53 | 36.53 | 35.87 | 35.87 | -2.603% | 1,310 | +7.673% |
| 2026-01-29 | 36.87 | 36.87 | 36.31 | 36.83 | -0.675% | 5,496 | +4.870% |
| 2026-01-28 | 37.11 | 37.12 | 36.91 | 37.08 | +0.599% | 6,122 | +4.162% |
| 2026-01-27 | 36.67 | 36.86 | 36.67 | 36.85 | +1.894% | 701 | +4.786% |
| 2026-01-26 | 36.14 | 36.33 | 36.12 | 36.17 | +0.426% | 3,300 | +6.770% |
| 2026-01-23 | 35.84 | 36.02 | 35.69 | 36.02 | +0.806% | 1,590 | +7.225% |
| 2026-01-22 | 35.67 | 35.86 | 35.67 | 35.73 | +0.828% | 3,985 | +8.090% |
| 2026-01-21 | 35.35 | 35.52 | 35.29 | 35.44 | +1.285% | 19,203 | +8.985% |
| 2026-01-20 | 35.13 | 35.18 | 34.94 | 34.99 | -1.157% | 1,449 | +10.385% |
| 2026-01-16 | 35.50 | 35.50 | 35.32 | 35.40 | -0.306% | 2,783 | +9.108% |
| 2026-01-15 | 35.22 | 35.78 | 35.22 | 35.50 | +1.021% | 2,778 | +8.774% |
| 2026-01-14 | 35.03 | 35.15 | 35.03 | 35.15 | +0.109% | 679 | +9.884% |
| 2026-01-13 | 35.27 | 35.27 | 35.03 | 35.11 | -0.589% | 1,437 | +10.004% |
| 2026-01-12 | 34.54 | 35.32 | 34.54 | 35.31 | +1.465% | 2,156 | +9.356% |
| 2026-01-09 | 34.73 | 34.81 | 34.71 | 34.80 | +0.454% | 6,317 | +10.958% |
| 2026-01-08 | 34.58 | 34.65 | 34.49 | 34.65 | -0.323% | 3,150 | +11.461% |
| 2026-01-07 | 34.89 | 34.89 | 34.74 | 34.76 | -0.997% | 1,066 | +11.101% |
| 2026-01-06 | 35.08 | 35.22 | 35.08 | 35.11 | +1.098% | 2,009 | +9.994% |
| 2026-01-05 | 34.50 | 34.86 | 34.40 | 34.73 | +1.304% | 6,116 | +11.202% |
| 2026-01-02 | 34.11 | 34.29 | 34.05 | 34.28 | +2.541% | 1,602 | +12.651% |
| 2025-12-31 | 33.50 | 33.54 | 33.43 | 33.43 | -0.287% | 729 | +15.514% |
| 2025-12-30 | 33.69 | 33.69 | 33.53 | 33.53 | -0.063% | 216 | +15.182% |
| 2025-12-29 | 33.60 | 33.60 | 33.43 | 33.55 | -0.181% | 395 | +15.110% |
| 2025-12-26 | 33.41 | 33.63 | 33.41 | 33.61 | +0.733% | 3,002 | +14.902% |
| 2025-12-24 | 33.28 | 33.37 | 33.28 | 33.37 | +0.453% | 2,354 | +15.744% |
| 2025-12-23 | 33.06 | 33.22 | 33.06 | 33.22 | +0.549% | 1,109 | +16.268% |
| 2025-12-22 | 32.93 | 33.03 | 32.93 | 33.03 | +0.504% | 1,058 | +16.907% |
| 2025-12-19 | 32.86 | 33.02 | 32.86 | 32.87 | +1.002% | 451 | +17.495% |
| 2025-12-18 | 32.40 | 32.65 | 32.40 | 32.54 | +1.296% | 1,825 | +18.673% |
| 2025-12-17 | 32.52 | 32.52 | 32.13 | 32.13 | -1.663% | 999 | +20.210% |
| 2025-12-16 | 32.80 | 32.80 | 32.64 | 32.67 | -1.121% | 746 | +18.211% |
| 2025-12-15 | 33.26 | 33.26 | 33.04 | 33.04 | -0.353% | 11,413 | +16.885% |
| 2025-12-12 | 33.42 | 33.66 | 33.13 | 33.16 | -1.142% | 7,643 | +16.473% |
| 2025-12-11 | 33.35 | 33.56 | 33.35 | 33.54 | -0.092% | 624 | +15.143% |
| 2025-12-10 | 33.23 | 33.65 | 33.19 | 33.57 | +0.724% | 3,704 | +15.037% |
| 2025-12-09 | 33.06 | 33.33 | 33.06 | 33.33 | +0.079% | 763 | +15.870% |
| 2025-12-08 | 33.25 | 33.34 | 33.25 | 33.30 | +0.054% | 637 | +15.962% |
| 2025-12-05 | 33.57 | 33.70 | 33.29 | 33.29 | +0.307% | 552 | +16.024% |
| 2025-12-04 | 33.22 | 33.23 | 33.12 | 33.18 | -0.075% | 14,330 | +16.380% |
| 2025-12-03 | 33.09 | 33.26 | 33.09 | 33.21 | +0.049% | 7,499 | +16.293% |
| 2025-12-02 | 33.16 | 33.24 | 33.16 | 33.19 | +0.690% | 10,400 | +16.349% |
| 2025-12-01 | 33.06 | 33.11 | 32.96 | 32.96 | -0.515% | 741 | +17.152% |
| 2025-11-28 | 32.96 | 33.14 | 32.96 | 33.14 | -0.017% | 2,682 | +16.548% |
| 2025-11-26 | 33.11 | 33.22 | 33.01 | 33.14 | +1.512% | 19,071 | +16.529% |
| 2025-11-25 | 32.38 | 32.65 | 32.16 | 32.65 | +0.497% | 1,169 | +18.291% |
| 2025-11-24 | 33.00 | 33.00 | 32.12 | 32.49 | +1.258% | 2,118 | +18.879% |
| 2025-11-21 | 31.95 | 32.17 | 31.81 | 32.08 | -0.336% | 1,149 | +20.375% |
| 2025-11-20 | 33.13 | 33.13 | 32.19 | 32.19 | -1.533% | 1,219 | +19.970% |
| 2025-11-19 | 32.61 | 32.84 | 32.61 | 32.69 | -0.205% | 1,042 | +18.131% |
| 2025-11-18 | 32.66 | 32.88 | 32.56 | 32.76 | -0.514% | 697 | +17.889% |
| 2025-11-17 | 33.06 | 33.29 | 32.87 | 32.93 | -0.981% | 8,706 | +17.283% |
| 2025-11-14 | 33.00 | 33.35 | 33.00 | 33.25 | -0.220% | 746 | +16.132% |
| 2025-11-13 | 33.80 | 33.80 | 33.30 | 33.33 | -1.415% | 696 | +15.877% |
| 2025-11-12 | 33.90 | 33.90 | 33.81 | 33.81 | +0.164% | 1,076 | +14.237% |
| 2025-11-11 | 33.72 | 33.79 | 33.72 | 33.75 | +0.211% | 615 | +14.424% |
| 2025-11-10 | 33.29 | 33.68 | 33.29 | 33.68 | +1.918% | 20,436 | +14.665% |
| 2025-11-07 | 32.84 | 33.05 | 32.70 | 33.05 | -0.336% | 1,389 | +16.864% |
| 2025-11-06 | 33.43 | 33.50 | 33.15 | 33.16 | -0.925% | 3,210 | +16.472% |
| 2025-11-05 | 33.13 | 33.52 | 33.13 | 33.47 | +0.998% | 878 | +15.395% |
| 2025-11-04 | 33.17 | 33.44 | 33.14 | 33.14 | -2.073% | 4,450 | +16.546% |
| 2025-11-03 | 33.83 | 33.96 | 33.83 | 33.84 | +0.808% | 713 | +14.130% |
| 2025-10-31 | 33.76 | 33.76 | 33.42 | 33.57 | +0.119% | 794 | +15.052% |
| 2025-10-30 | 33.61 | 33.69 | 33.53 | 33.53 | -0.566% | 6,577 | +15.189% |
| 2025-10-29 | 33.85 | 33.85 | 33.66 | 33.72 | +0.479% | 8,310 | +14.538% |
| 2025-10-28 | 33.39 | 33.56 | 33.29 | 33.56 | +0.367% | 2,153 | +15.086% |
| 2025-10-27 | 33.48 | 33.48 | 33.36 | 33.43 | +0.773% | 3,711 | +15.509% |
| 2025-10-24 | 33.35 | 33.93 | 33.17 | 33.18 | +0.628% | 31,398 | +16.402% |
| 2025-10-23 | 32.88 | 33.07 | 32.88 | 32.97 | +0.842% | 2,691 | +17.133% |
| 2025-10-22 | 32.73 | 32.95 | 32.55 | 32.69 | -0.223% | 8,384 | +18.119% |
| 2025-10-21 | 32.87 | 32.91 | 32.77 | 32.77 | -0.972% | 21,837 | +17.855% |
| 2025-10-20 | 33.08 | 33.15 | 32.96 | 33.09 | +1.114% | 1,807 | +16.710% |
| 2025-10-17 | 32.62 | 32.80 | 32.62 | 32.73 | +0.257% | 1,709 | +18.010% |
| 2025-10-16 | 33.08 | 33.08 | 32.58 | 32.64 | +0.466% | 1,539 | +18.313% |
| 2025-10-15 | 32.32 | 32.59 | 32.32 | 32.49 | +1.627% | 1,235 | +18.865% |
| 2025-10-14 | 31.86 | 32.17 | 31.76 | 31.97 | -1.068% | 7,648 | +20.798% |
| 2025-10-13 | 32.37 | 32.37 | 32.09 | 32.31 | +2.727% | 2,031 | +19.508% |
| 2025-10-10 | 32.59 | 32.59 | 31.46 | 31.46 | -3.359% | 1,328 | +22.768% |
| 2025-10-09 | 32.91 | 32.91 | 32.52 | 32.55 | -0.968% | 768 | +18.645% |
| 2025-10-08 | 32.29 | 32.88 | 32.29 | 32.87 | +1.190% | 1,956 | +17.496% |
| 2025-10-07 | 32.84 | 32.84 | 32.46 | 32.48 | -1.182% | 1,321 | +18.895% |
| 2025-10-06 | 32.94 | 32.95 | 32.82 | 32.87 | +0.983% | 1,771 | +17.490% |
| 2025-10-03 | 32.57 | 32.63 | 32.55 | 32.55 | +0.105% | 3,825 | +18.645% |
| 2025-10-02 | 32.74 | 32.74 | 32.37 | 32.52 | +0.005% | 1,341 | +18.769% |
| 2025-10-01 | 32.60 | 32.60 | 32.45 | 32.51 | +0.702% | 655 | +18.774% |
| 2025-09-30 | 32.34 | 32.34 | 32.19 | 32.29 | -0.037% | 1,262 | +19.608% |
| 2025-09-29 | 32.37 | 32.40 | 32.30 | 32.30 | +0.748% | 2,314 | +19.564% |
| 2025-09-26 | 31.75 | 32.06 | 31.75 | 32.06 | -0.319% | 15,896 | +20.458% |
| 2025-09-25 | 32.07 | 32.27 | 32.07 | 32.16 | -0.491% | 1,062 | +20.073% |
| 2025-09-24 | 32.45 | 32.45 | 32.28 | 32.32 | -0.410% | 1,038 | +19.483% |
| 2025-09-23 | 32.45 | 32.62 | 32.45 | 32.45 | +0.442% | 1,260 | +18.993% |
| 2025-09-22 | 32.24 | 32.39 | 32.20 | 32.31 | +0.456% | 1,107 | +19.519% |
| 2025-09-19 | 32.09 | 32.19 | 32.09 | 32.17 | -0.494% | 2,683 | +20.064% |
| 2025-09-18 | 32.10 | 32.52 | 32.10 | 32.33 | 0.000% | 22,940 | +19.470% |
| 2025-09-17 | 32.20 | 32.39 | 32.20 | 32.33 | +0.774% | 1,432 | +19.470% |
| 2025-09-16 | 32.03 | 32.08 | 32.00 | 32.08 | +0.613% | 1,653 | +20.395% |
| 2025-09-15 | 31.55 | 31.95 | 31.55 | 31.88 | +0.731% | 2,849 | +21.133% |
| 2025-09-12 | 31.73 | 31.87 | 31.64 | 31.65 | +0.047% | 2,013 | +22.018% |
| 2025-09-11 | 31.54 | 31.65 | 31.54 | 31.64 | +0.873% | 1,688 | +22.076% |
| 2025-09-10 | 31.39 | 31.47 | 31.36 | 31.36 | +1.084% | 33,547 | +23.142% |
| 2025-09-09 | 30.95 | 31.25 | 30.95 | 31.02 | +0.616% | 3,775 | +24.476% |
| 2025-09-08 | 30.69 | 30.84 | 30.63 | 30.84 | +0.865% | 6,662 | +25.243% |
| 2025-09-05 | 30.52 | 30.63 | 30.43 | 30.57 | +1.160% | 604 | +26.326% |
| 2025-09-04 | 30.10 | 30.24 | 29.94 | 30.22 | +0.199% | 4,156 | +27.792% |
| 2025-09-03 | 30.08 | 30.18 | 30.08 | 30.16 | +0.558% | 5,726 | +28.046% |
| 2025-09-02 | 29.85 | 29.99 | 29.85 | 29.99 | -0.369% | 860 | +28.761% |
| 2025-08-29 | 30.12 | 30.33 | 30.10 | 30.10 | -1.015% | 13,522 | +28.286% |
| 2025-08-28 | 30.23 | 30.47 | 30.23 | 30.41 | +0.383% | 2,509 | +26.985% |
| 2025-08-27 | 30.25 | 30.32 | 30.05 | 30.30 | -0.717% | 1,839 | +27.470% |
| 2025-08-26 | 30.54 | 30.60 | 30.51 | 30.52 | -0.456% | 3,596 | +26.557% |
| 2025-08-25 | 30.66 | 30.81 | 30.64 | 30.65 | -0.049% | 1,429 | +25.979% |
| 2025-08-22 | 30.16 | 30.68 | 30.16 | 30.67 | +1.877% | 1,220 | +25.917% |
| 2025-08-21 | 29.99 | 30.16 | 29.99 | 30.11 | +0.322% | 2,572 | +28.280% |
| 2025-08-20 | 29.95 | 30.01 | 29.90 | 30.01 | -0.087% | 3,389 | +28.693% |
| 2025-08-19 | 30.32 | 30.32 | 30.03 | 30.03 | -1.380% | 1,037 | +28.581% |
| 2025-08-18 | 30.56 | 30.56 | 30.45 | 30.45 | +0.155% | 834 | +26.807% |
| 2025-08-15 | 30.29 | 30.44 | 30.29 | 30.41 | +0.240% | 681 | +27.003% |
| 2025-08-14 | 30.34 | 30.44 | 30.19 | 30.34 | -0.761% | 616 | +27.308% |
| 2025-08-13 | 30.60 | 30.68 | 30.51 | 30.57 | +0.528% | 1,504 | +26.339% |
| 2025-08-12 | 30.27 | 30.42 | 30.23 | 30.41 | +1.288% | 1,751 | +27.006% |
| 2025-08-11 | 30.06 | 30.14 | 30.02 | 30.02 | -0.297% | 597 | +28.641% |
| 2025-08-08 | 30.04 | 30.16 | 30.04 | 30.11 | -0.175% | 3,505 | +28.259% |
| 2025-08-07 | 30.35 | 30.35 | 30.08 | 30.16 | +1.453% | 10,901 | +28.035% |
| 2025-08-06 | 29.92 | 29.92 | 29.64 | 29.73 | +0.011% | 1,097 | +29.896% |
| 2025-08-05 | 29.81 | 29.83 | 29.69 | 29.73 | -0.041% | 1,111 | +29.910% |
| 2025-08-04 | 29.71 | 29.74 | 29.63 | 29.74 | +1.265% | 3,907 | +29.856% |
| 2025-08-01 | 29.40 | 29.42 | 29.34 | 29.37 | -0.976% | 4,019 | +31.499% |
| 2025-07-31 | 29.66 | 29.84 | 29.66 | 29.66 | -0.926% | 2,044 | +30.215% |
| 2025-07-30 | 30.13 | 30.13 | 29.92 | 29.93 | -0.555% | 808 | +29.009% |
| 2025-07-29 | 30.13 | 30.22 | 30.03 | 30.10 | +0.019% | 669 | +28.293% |
| 2025-07-28 | 30.25 | 30.25 | 30.08 | 30.10 | -0.853% | 15,126 | +28.317% |
| 2025-07-25 | 30.27 | 30.36 | 30.27 | 30.36 | -0.352% | 1,068 | +27.223% |
| 2025-07-24 | 30.46 | 30.49 | 30.39 | 30.46 | -0.282% | 93,104 | +26.775% |
| 2025-07-23 | 30.49 | 30.55 | 30.44 | 30.55 | +1.508% | 2,162 | +26.418% |
| 2025-07-22 | 30.06 | 30.16 | 30.06 | 30.09 | -0.387% | 340 | +28.323% |
| 2025-07-21 | 30.28 | 30.34 | 30.19 | 30.21 | +0.438% | 558 | +27.826% |
| 2025-07-18 | 30.31 | 30.31 | 30.08 | 30.08 | -0.342% | 3,626 | +28.387% |
| 2025-07-17 | 30.00 | 30.26 | 30.00 | 30.18 | +0.920% | 1,294 | +27.948% |
| 2025-07-16 | 29.80 | 29.94 | 29.71 | 29.91 | +0.068% | 4,026 | +29.125% |
| 2025-07-15 | 29.76 | 29.94 | 29.76 | 29.89 | +1.078% | 1,302 | +29.213% |
| 2025-07-14 | 29.59 | 29.62 | 29.57 | 29.57 | -0.256% | 1,227 | +30.605% |
| 2025-07-11 | 29.68 | 29.69 | 29.64 | 29.64 | -0.016% | 10,300 | +30.271% |
| 2025-07-10 | 29.73 | 29.73 | 29.60 | 29.65 | +0.098% | 542 | +30.250% |
| 2025-07-09 | 29.69 | 29.69 | 29.56 | 29.62 | -0.098% | 16,884 | +30.377% |
| 2025-07-08 | 29.88 | 29.88 | 29.65 | 29.65 | +0.225% | 674 | +30.249% |
| 2025-07-07 | 29.71 | 29.71 | 29.48 | 29.58 | -1.157% | 3,896 | +30.542% |
| 2025-07-03 | 29.83 | 29.98 | 29.83 | 29.93 | +0.596% | 954 | +29.031% |
| 2025-07-02 | 29.49 | 29.75 | 29.49 | 29.75 | +1.049% | 771 | +29.800% |
| 2025-07-01 | 29.50 | 29.50 | 29.42 | 29.44 | +0.054% | 661 | +31.162% |
| 2025-06-30 | 29.23 | 29.51 | 29.23 | 29.43 | +0.090% | 15,493 | +31.233% |
| 2025-06-27 | 29.32 | 29.47 | 29.32 | 29.40 | +0.106% | 2,736 | +31.351% |
| 2025-06-26 | 29.33 | 29.38 | 29.33 | 29.37 | +0.563% | 1,271 | +31.491% |
| 2025-06-25 | 29.29 | 29.30 | 29.12 | 29.21 | -0.044% | 9,414 | +32.230% |
| 2025-06-24 | 28.86 | 29.23 | 28.86 | 29.22 | +2.655% | 3,000 | +32.172% |
| 2025-06-23 | 28.24 | 28.49 | 28.20 | 28.46 | +0.597% | 3,882 | +35.682% |
| 2025-06-20 | 28.58 | 28.58 | 28.29 | 28.29 | -0.947% | 536 | +36.491% |
| 2025-06-18 | 28.61 | 28.67 | 28.55 | 28.56 | +0.010% | 52,144 | +35.199% |
| 2025-06-17 | 28.77 | 28.77 | 28.53 | 28.56 | -1.116% | 6,406 | +35.212% |
| 2025-06-16 | 28.86 | 29.02 | 28.86 | 28.88 | +0.993% | 6,753 | +33.703% |
| 2025-06-13 | 28.61 | 28.74 | 28.55 | 28.60 | -1.352% | 1,979 | +35.031% |
| 2025-06-12 | 28.86 | 29.01 | 28.86 | 28.99 | +0.492% | 1,971 | +33.205% |
| 2025-06-11 | 28.76 | 28.97 | 28.76 | 28.85 | +0.383% | 1,103 | +33.861% |
| 2025-06-10 | 28.68 | 28.77 | 28.58 | 28.74 | +0.332% | 2,451 | +34.373% |
| 2025-06-09 | 28.74 | 28.74 | 28.57 | 28.64 | +0.832% | 227,534 | +34.819% |
| 2025-06-06 | 28.40 | 28.41 | 28.33 | 28.41 | +0.138% | 326 | +35.940% |
| 2025-06-05 | 28.55 | 28.55 | 28.37 | 28.37 | +0.656% | 621 | +36.127% |
| 2025-06-04 | 27.94 | 28.25 | 27.94 | 28.18 | +0.992% | 332 | +37.020% |
| 2025-06-03 | 27.73 | 27.96 | 27.70 | 27.91 | +0.217% | 1,542 | +38.379% |
| 2025-06-02 | 27.65 | 27.85 | 27.65 | 27.85 | +0.751% | 1,804 | +38.680% |
| 2025-05-30 | 27.73 | 27.73 | 27.56 | 27.64 | -1.082% | 689 | +39.721% |
| 2025-05-29 | 28.01 | 28.01 | 27.92 | 27.94 | +0.564% | 761 | +38.209% |
| 2025-05-28 | 27.86 | 27.86 | 27.79 | 27.79 | -0.339% | 313 | +38.989% |
| 2025-05-27 | 27.73 | 27.88 | 27.73 | 27.88 | -0.001% | 359 | +38.518% |
| 2025-05-23 | 27.65 | 27.90 | 27.65 | 27.88 | -0.577% | 3,601 | +38.516% |
| 2025-05-22 | 27.95 | 28.16 | 27.95 | 28.04 | -0.044% | 3,767 | +37.718% |
| 2025-05-21 | 28.16 | 28.24 | 27.96 | 28.05 | -0.117% | 712 | +37.657% |
| 2025-05-20 | 28.13 | 28.13 | 27.99 | 28.09 | -0.261% | 1,165 | +37.496% |
| 2025-05-19 | 27.91 | 28.16 | 27.75 | 28.16 | +0.411% | 1,182 | +37.138% |
| 2025-05-16 | 28.01 | 28.10 | 27.93 | 28.05 | -0.124% | 4,963 | +37.702% |
| 2025-05-15 | 27.91 | 28.08 | 27.89 | 28.08 | +0.197% | 570 | +37.531% |
| 2025-05-14 | 28.08 | 28.09 | 28.01 | 28.02 | +0.552% | 73,258 | +37.802% |
| 2025-05-13 | 27.61 | 27.91 | 27.61 | 27.87 | +0.764% | 2,230 | +38.562% |
| 2025-05-12 | 27.58 | 27.80 | 27.54 | 27.66 | +2.457% | 1,774 | +39.621% |
| 2025-05-09 | 26.91 | 27.27 | 26.91 | 27.00 | +0.489% | 628 | +43.051% |
| 2025-05-08 | 27.09 | 27.09 | 26.86 | 26.86 | -0.020% | 400 | +43.751% |
| 2025-05-07 | 26.91 | 26.91 | 26.79 | 26.87 | -0.364% | 5,963 | +43.722% |
| 2025-05-06 | 27.05 | 27.05 | 26.85 | 26.97 | +0.015% | 1,774 | +43.200% |
| 2025-05-05 | 27.14 | 27.14 | 26.96 | 26.96 | +0.165% | 301 | +43.221% |
| 2025-05-02 | 26.84 | 26.99 | 26.84 | 26.92 | +2.099% | 10,386 | +43.458% |
| 2025-05-01 | 26.39 | 26.47 | 26.34 | 26.37 | -0.031% | 713 | +46.469% |
| 2025-04-30 | 26.14 | 26.37 | 26.14 | 26.37 | +0.407% | 550 | +46.424% |
| 2025-04-29 | 26.16 | 26.34 | 26.16 | 26.27 | +0.392% | 500 | +47.019% |
| 2025-04-28 | 25.97 | 26.27 | 25.97 | 26.17 | +0.414% | 1,061 | +47.595% |
| 2025-04-25 | 25.94 | 26.06 | 25.94 | 26.06 | -0.153% | 303 | +48.206% |
| 2025-04-24 | 25.92 | 26.14 | 25.92 | 26.10 | +1.037% | 708 | +47.979% |
| 2025-04-23 | 25.91 | 26.01 | 25.79 | 25.83 | +1.118% | 579 | +49.514% |
| 2025-04-22 | 25.29 | 25.64 | 25.29 | 25.54 | +2.144% | 1,008 | +51.185% |
| 2025-04-21 | 25.08 | 25.08 | 24.90 | 25.01 | -0.230% | 3,599 | +54.426% |
| 2025-04-17 | 25.18 | 25.23 | 25.07 | 25.07 | +0.871% | 3,356 | +54.072% |
| 2025-04-16 | 24.84 | 24.96 | 24.71 | 24.85 | -1.019% | 610 | +55.414% |
| 2025-04-15 | 25.23 | 25.23 | 25.09 | 25.10 | +0.569% | 980 | +53.831% |
| 2025-04-14 | 25.04 | 25.21 | 24.87 | 24.96 | 0.000% | 3,278 | +54.706% |