PPH
VanEck Pharmaceutical ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:02:53 AM EDT
107.05USD-0.935%(-1.01)140,896
107.38Bid107.42Ask0.04SpreadPPH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 108.17 | 108.17 | 106.89 | 107.05 | -0.935% | 140,896 | 0.000% |
| 2026-10-02 | 108.14 | 108.33 | 107.29 | 108.06 | -0.074% | 272,521 | -0.935% |
| 2026-10-01 | 109.00 | 109.45 | 107.93 | 108.14 | -1.215% | 365,895 | -1.008% |
| 2026-09-30 | 110.84 | 111.28 | 109.39 | 109.47 | -1.476% | 544,703 | -2.211% |
| 2026-09-29 | 111.03 | 111.50 | 109.82 | 111.11 | -0.332% | 520,120 | -3.654% |
| 2026-09-28 | 111.00 | 111.88 | 110.47 | 111.48 | +0.117% | 499,725 | -3.974% |
| 2026-09-25 | 111.42 | 111.49 | 110.27 | 111.35 | +0.216% | 318,214 | -3.862% |
| 2026-09-24 | 110.18 | 112.19 | 110.18 | 111.11 | +0.734% | 465,099 | -3.654% |
| 2026-09-23 | 111.71 | 112.22 | 110.01 | 110.30 | -1.412% | 558,169 | -2.947% |
| 2026-09-22 | 111.37 | 112.53 | 110.47 | 111.88 | +0.197% | 162,421 | -4.317% |
| 2026-09-21 | 110.61 | 112.15 | 110.22 | 111.66 | +0.441% | 283,517 | -4.129% |
| 2026-09-18 | 111.56 | 111.66 | 110.63 | 111.17 | -0.445% | 141,850 | -3.706% |
| 2026-09-17 | 111.38 | 111.85 | 111.00 | 111.67 | +1.056% | 72,056 | -4.134% |
| 2026-09-16 | 110.76 | 111.36 | 110.19 | 110.50 | -0.031% | 108,644 | -3.122% |
| 2026-09-15 | 110.96 | 111.04 | 110.01 | 110.53 | -0.545% | 97,954 | -3.152% |
| 2026-09-14 | 111.55 | 112.08 | 110.72 | 111.14 | +1.553% | 482,724 | -3.680% |
| 2026-09-11 | 110.00 | 110.48 | 109.17 | 109.44 | -0.146% | 128,970 | -2.184% |
| 2026-09-10 | 110.56 | 110.64 | 109.56 | 109.60 | -0.472% | 102,916 | -2.327% |
| 2026-09-09 | 110.43 | 110.99 | 110.09 | 110.12 | -0.281% | 192,790 | -2.788% |
| 2026-09-08 | 111.47 | 111.47 | 110.36 | 110.43 | -3.310% | 276,544 | -3.061% |
| 2026-09-04 | 114.65 | 114.90 | 113.93 | 114.21 | -1.347% | 92,507 | -6.269% |
| 2026-09-03 | 116.73 | 116.73 | 114.28 | 115.77 | +0.216% | 308,286 | -7.532% |
| 2026-09-02 | 114.98 | 116.46 | 114.98 | 115.52 | +0.882% | 192,684 | -7.332% |
| 2026-09-01 | 115.15 | 115.80 | 114.21 | 114.51 | +1.265% | 290,405 | -6.515% |
| 2026-08-31 | 113.40 | 113.42 | 112.30 | 113.08 | -0.475% | 367,625 | -5.333% |
| 2026-08-28 | 113.59 | 113.91 | 113.15 | 113.62 | -0.386% | 272,088 | -5.782% |
| 2026-08-27 | 114.52 | 114.90 | 113.98 | 114.06 | -1.571% | 588,696 | -6.146% |
| 2026-08-26 | 117.49 | 117.49 | 115.80 | 115.88 | -1.688% | 179,284 | -7.620% |
| 2026-08-25 | 116.73 | 118.00 | 116.42 | 117.87 | +1.193% | 146,798 | -9.180% |
| 2026-08-24 | 116.48 | 116.64 | 115.50 | 116.48 | -0.129% | 97,682 | -8.096% |
| 2026-08-21 | 114.87 | 117.37 | 114.71 | 116.63 | +1.347% | 143,234 | -8.214% |
| 2026-08-20 | 116.50 | 116.73 | 115.00 | 115.08 | -1.876% | 188,727 | -6.978% |
| 2026-08-19 | 115.00 | 117.73 | 115.00 | 117.28 | +3.604% | 747,641 | -8.723% |
| 2026-08-18 | 111.83 | 113.46 | 111.83 | 113.20 | +1.909% | 204,004 | -5.433% |
| 2026-08-17 | 110.69 | 111.57 | 110.47 | 111.08 | +0.198% | 87,581 | -3.628% |
| 2026-08-14 | 110.96 | 110.97 | 109.88 | 110.86 | -0.592% | 156,465 | -3.437% |
| 2026-08-13 | 112.06 | 112.11 | 111.25 | 111.52 | +0.081% | 96,639 | -4.008% |
| 2026-08-12 | 110.89 | 111.81 | 110.35 | 111.43 | -0.527% | 153,846 | -3.931% |
| 2026-08-11 | 112.57 | 113.48 | 111.78 | 112.02 | -0.639% | 207,622 | -4.437% |
| 2026-08-10 | 110.85 | 112.74 | 110.85 | 112.74 | +1.420% | 192,453 | -5.047% |
| 2026-08-07 | 111.36 | 111.41 | 110.27 | 111.16 | +0.481% | 71,012 | -3.699% |
| 2026-08-06 | 111.65 | 112.42 | 109.60 | 110.63 | +0.692% | 147,650 | -3.236% |
| 2026-08-05 | 110.05 | 111.30 | 109.08 | 109.87 | +1.590% | 523,896 | -2.567% |
| 2026-08-04 | 108.73 | 109.22 | 107.70 | 108.15 | -0.442% | 604,388 | -1.017% |
| 2026-08-03 | 110.56 | 110.78 | 108.04 | 108.63 | -1.603% | 501,269 | -1.454% |
| 2026-07-31 | 110.59 | 110.62 | 109.11 | 110.40 | -1.075% | 174,170 | -3.034% |
| 2026-07-30 | 111.63 | 111.69 | 110.65 | 111.60 | -1.605% | 345,737 | -4.077% |
| 2026-07-29 | 113.93 | 114.34 | 113.05 | 113.42 | -0.132% | 197,636 | -5.616% |
| 2026-07-28 | 112.96 | 114.57 | 112.96 | 113.57 | +2.030% | 694,861 | -5.741% |
| 2026-07-27 | 111.35 | 112.19 | 110.57 | 111.31 | +0.615% | 201,294 | -3.827% |
| 2026-07-24 | 110.34 | 111.05 | 110.09 | 110.63 | +0.618% | 87,974 | -3.236% |
| 2026-07-23 | 108.04 | 110.01 | 107.69 | 109.95 | +1.222% | 60,977 | -2.638% |
| 2026-07-22 | 110.14 | 110.14 | 108.30 | 108.62 | -0.684% | 80,509 | -1.447% |
| 2026-07-21 | 108.31 | 109.48 | 107.90 | 109.37 | +1.353% | 106,730 | -2.121% |
| 2026-07-20 | 110.09 | 110.09 | 107.80 | 107.91 | -1.936% | 137,000 | -0.797% |
| 2026-07-17 | 109.94 | 111.47 | 109.59 | 110.04 | +0.146% | 497,519 | -2.717% |
| 2026-07-16 | 108.22 | 110.13 | 107.67 | 109.88 | +2.192% | 88,188 | -2.576% |
| 2026-07-15 | 106.77 | 107.87 | 106.77 | 107.52 | +0.696% | 75,417 | -0.440% |
| 2026-07-14 | 108.03 | 108.03 | 106.68 | 106.78 | -1.839% | 96,031 | +0.253% |
| 2026-07-13 | 108.60 | 109.49 | 107.97 | 108.78 | -0.018% | 125,888 | -1.590% |
| 2026-07-10 | 109.57 | 109.77 | 108.35 | 108.80 | -0.757% | 263,747 | -1.608% |
| 2026-07-09 | 109.68 | 110.42 | 109.17 | 109.63 | -0.634% | 142,708 | -2.353% |
| 2026-07-08 | 111.10 | 111.31 | 110.01 | 110.33 | -1.138% | 347,027 | -2.973% |
| 2026-07-07 | 111.65 | 112.44 | 111.28 | 111.60 | +1.491% | 558,686 | -4.077% |
| 2026-07-06 | 110.98 | 110.98 | 108.87 | 109.96 | -1.284% | 322,935 | -2.646% |
| 2026-07-02 | 109.40 | 111.72 | 108.98 | 111.39 | +3.187% | 469,561 | -3.896% |
| 2026-07-01 | 109.10 | 109.10 | 107.52 | 107.95 | -1.280% | 219,251 | -0.834% |
| 2026-06-30 | 110.70 | 110.70 | 108.56 | 109.35 | -0.996% | 259,598 | -2.103% |
| 2026-06-29 | 110.02 | 110.55 | 109.52 | 110.45 | +0.923% | 876,874 | -3.078% |
| 2026-06-26 | 106.91 | 109.67 | 106.79 | 109.44 | +2.462% | 207,766 | -2.184% |
| 2026-06-25 | 105.94 | 107.72 | 105.94 | 106.81 | +1.017% | 381,427 | +0.225% |
| 2026-06-24 | 106.15 | 106.71 | 105.32 | 105.73 | +0.393% | 143,649 | +1.244% |
| 2026-06-23 | 104.35 | 105.49 | 104.35 | 105.32 | +1.788% | 122,786 | +1.643% |
| 2026-06-22 | 102.58 | 103.84 | 102.58 | 103.47 | +0.917% | 221,079 | +3.460% |
| 2026-06-18 | 104.28 | 104.30 | 101.78 | 102.53 | -1.640% | 825,452 | +4.408% |
| 2026-06-17 | 104.72 | 105.18 | 103.81 | 104.24 | -0.809% | 354,072 | +2.696% |
| 2026-06-16 | 105.72 | 105.73 | 104.17 | 105.09 | -0.255% | 80,690 | +1.865% |
| 2026-06-15 | 106.75 | 106.75 | 105.00 | 105.36 | -1.041% | 452,604 | +1.605% |
| 2026-06-12 | 107.78 | 107.78 | 106.42 | 106.47 | -0.684% | 69,108 | +0.548% |
| 2026-06-11 | 106.22 | 107.95 | 105.93 | 107.20 | +1.814% | 198,464 | -0.140% |
| 2026-06-10 | 105.95 | 106.66 | 105.23 | 105.29 | -0.567% | 505,640 | +1.672% |
| 2026-06-09 | 105.19 | 106.15 | 104.83 | 105.89 | +1.175% | 307,932 | +1.095% |
| 2026-06-08 | 105.71 | 106.69 | 104.56 | 104.66 | -1.031% | 652,581 | +2.284% |
| 2026-06-05 | 105.93 | 106.99 | 105.72 | 105.75 | +0.695% | 674,001 | +1.229% |
| 2026-06-04 | 103.30 | 105.22 | 103.30 | 105.02 | +3.417% | 192,090 | +1.933% |
| 2026-06-03 | 101.03 | 101.96 | 101.03 | 101.55 | +0.326% | 153,611 | +5.416% |
| 2026-06-02 | 101.46 | 101.69 | 100.45 | 101.22 | -1.036% | 127,037 | +5.760% |
| 2026-06-01 | 103.90 | 103.92 | 101.88 | 102.28 | -2.349% | 102,427 | +4.664% |
| 2026-05-29 | 105.85 | 105.85 | 104.33 | 104.74 | -0.918% | 642,100 | +2.205% |
| 2026-05-28 | 104.86 | 106.50 | 104.82 | 105.71 | +0.859% | 55,803 | +1.268% |
| 2026-05-27 | 104.28 | 105.70 | 104.28 | 104.81 | +0.653% | 104,586 | +2.137% |
| 2026-05-26 | 105.44 | 105.44 | 104.10 | 104.13 | -0.819% | 136,141 | +2.804% |
| 2026-05-22 | 104.35 | 105.35 | 104.35 | 104.99 | +1.146% | 46,746 | +1.962% |
| 2026-05-21 | 102.32 | 103.93 | 101.96 | 103.80 | +1.170% | 193,795 | +3.131% |
| 2026-05-20 | 102.95 | 103.29 | 102.10 | 102.60 | +0.137% | 125,359 | +4.337% |
| 2026-05-19 | 101.22 | 102.77 | 101.15 | 102.46 | +1.325% | 215,399 | +4.480% |
| 2026-05-18 | 100.75 | 101.53 | 100.63 | 101.12 | +0.278% | 95,600 | +5.864% |
| 2026-05-15 | 101.65 | 102.07 | 100.54 | 100.84 | -0.943% | 123,027 | +6.158% |
| 2026-05-14 | 102.34 | 102.34 | 101.37 | 101.80 | -0.313% | 68,706 | +5.157% |
| 2026-05-13 | 101.22 | 102.27 | 100.82 | 102.12 | +0.939% | 139,622 | +4.828% |
| 2026-05-12 | 100.04 | 101.70 | 100.00 | 101.17 | +1.485% | 475,291 | +5.812% |
| 2026-05-11 | 100.07 | 101.54 | 99.59 | 99.69 | -0.150% | 172,797 | +7.383% |
| 2026-05-08 | 101.11 | 101.11 | 99.74 | 99.84 | -0.982% | 57,417 | +7.222% |
| 2026-05-07 | 101.68 | 101.80 | 100.39 | 100.83 | -1.369% | 106,836 | +6.169% |
| 2026-05-06 | 102.80 | 103.10 | 102.06 | 102.23 | -0.365% | 98,009 | +4.715% |
| 2026-05-05 | 102.19 | 102.85 | 101.95 | 102.60 | +0.474% | 110,617 | +4.333% |
| 2026-05-04 | 101.78 | 102.41 | 101.56 | 102.12 | -0.195% | 131,094 | +4.828% |
| 2026-05-01 | 102.35 | 103.14 | 102.20 | 102.32 | +0.461% | 163,004 | +4.623% |
| 2026-04-30 | 100.36 | 102.31 | 100.36 | 101.85 | +3.014% | 567,702 | +5.106% |
| 2026-04-29 | 98.66 | 99.25 | 98.25 | 98.87 | -0.862% | 103,698 | +8.273% |
| 2026-04-28 | 99.78 | 100.26 | 99.33 | 99.73 | +0.300% | 290,578 | +7.340% |
| 2026-04-27 | 100.10 | 100.83 | 99.41 | 99.43 | -0.756% | 91,578 | +7.661% |
| 2026-04-24 | 100.62 | 100.62 | 99.63 | 100.19 | -1.096% | 236,075 | +6.847% |
| 2026-04-23 | 101.39 | 101.63 | 100.67 | 101.30 | +0.116% | 177,145 | +5.676% |
| 2026-04-22 | 101.76 | 101.78 | 100.97 | 101.18 | -0.215% | 49,546 | +5.799% |
| 2026-04-21 | 103.06 | 103.06 | 101.12 | 101.40 | -2.095% | 98,823 | +5.572% |
| 2026-04-20 | 104.18 | 104.45 | 103.44 | 103.57 | -0.918% | 77,516 | +3.360% |
| 2026-04-17 | 103.32 | 104.61 | 103.30 | 104.53 | +1.671% | 171,614 | +2.411% |
| 2026-04-16 | 103.18 | 103.65 | 102.55 | 102.81 | -0.511% | 161,203 | +4.122% |
| 2026-04-15 | 104.29 | 104.29 | 102.48 | 103.34 | -0.673% | 48,487 | +3.590% |
| 2026-04-14 | 103.76 | 104.56 | 103.47 | 104.04 | +0.299% | 152,205 | +2.893% |
| 2026-04-13 | 103.40 | 103.96 | 102.83 | 103.73 | -0.096% | 159,395 | +3.201% |
| 2026-04-10 | 105.28 | 105.49 | 103.68 | 103.83 | -1.011% | 173,545 | +3.101% |
| 2026-04-09 | 104.03 | 105.50 | 104.03 | 104.89 | +0.095% | 55,320 | +2.059% |
| 2026-04-08 | 103.90 | 104.87 | 103.26 | 104.79 | +2.214% | 51,825 | +2.157% |
| 2026-04-07 | 102.68 | 102.68 | 101.17 | 102.52 | -0.755% | 183,235 | +4.419% |
| 2026-04-06 | 103.68 | 103.88 | 103.10 | 103.30 | -0.826% | 169,653 | +3.630% |
| 2026-04-02 | 104.12 | 104.76 | 103.51 | 104.16 | -0.449% | 173,278 | +2.775% |
| 2026-04-01 | 103.57 | 105.52 | 103.57 | 104.63 | +0.722% | 338,971 | +2.313% |
| 2026-03-31 | 102.42 | 104.99 | 102.42 | 103.88 | +1.943% | 4,147,295 | +3.052% |
| 2026-03-30 | 101.92 | 102.39 | 101.69 | 101.90 | +0.921% | 149,400 | +5.054% |
| 2026-03-27 | 102.04 | 102.56 | 100.85 | 100.97 | -0.971% | 81,834 | +6.022% |
| 2026-03-26 | 102.42 | 102.95 | 101.93 | 101.96 | -0.663% | 70,503 | +4.992% |
| 2026-03-25 | 102.26 | 103.17 | 102.14 | 102.64 | +1.373% | 267,462 | +4.297% |
| 2026-03-24 | 100.59 | 101.49 | 100.26 | 101.25 | +0.317% | 109,778 | +5.728% |
| 2026-03-23 | 101.15 | 102.00 | 100.84 | 100.93 | +0.199% | 177,190 | +6.064% |
| 2026-03-20 | 101.90 | 102.23 | 100.20 | 100.73 | -1.242% | 343,842 | +6.274% |
| 2026-03-19 | 101.63 | 102.67 | 101.63 | 102.00 | -0.201% | 158,585 | +4.954% |
| 2026-03-18 | 103.40 | 103.56 | 101.98 | 102.20 | -1.936% | 536,333 | +4.743% |
| 2026-03-17 | 105.20 | 105.45 | 104.15 | 104.22 | -0.960% | 340,802 | +2.715% |
| 2026-03-16 | 104.89 | 105.64 | 104.61 | 105.23 | +0.834% | 365,167 | +1.730% |
| 2026-03-13 | 105.19 | 106.19 | 104.26 | 104.36 | -0.306% | 1,105,457 | +2.578% |
| 2026-03-12 | 105.32 | 105.63 | 104.44 | 104.68 | -1.283% | 359,581 | +2.264% |
| 2026-03-11 | 106.40 | 106.40 | 105.53 | 106.04 | -0.432% | 106,179 | +0.952% |
| 2026-03-10 | 106.82 | 107.42 | 106.42 | 106.50 | -0.597% | 203,810 | +0.516% |
| 2026-03-09 | 105.25 | 107.25 | 104.81 | 107.14 | +1.133% | 221,397 | -0.084% |
| 2026-03-06 | 105.26 | 106.00 | 104.36 | 105.94 | -0.367% | 166,521 | +1.048% |
| 2026-03-05 | 107.47 | 107.63 | 105.35 | 106.33 | -2.306% | 557,438 | +0.677% |
| 2026-03-04 | 108.71 | 109.18 | 107.92 | 108.84 | +0.239% | 130,621 | -1.645% |
| 2026-03-03 | 108.26 | 109.08 | 107.18 | 108.58 | -1.533% | 584,805 | -1.409% |
| 2026-03-02 | 111.12 | 111.42 | 109.98 | 110.27 | -1.280% | 296,358 | -2.920% |
| 2026-02-27 | 109.61 | 111.70 | 109.61 | 111.70 | +2.009% | 76,852 | -4.163% |
| 2026-02-26 | 110.29 | 110.29 | 108.90 | 109.50 | -0.635% | 80,756 | -2.237% |
| 2026-02-25 | 110.36 | 111.27 | 110.03 | 110.20 | -0.550% | 591,169 | -2.858% |
| 2026-02-24 | 110.51 | 111.32 | 110.24 | 110.81 | -0.081% | 874,687 | -3.393% |
| 2026-02-23 | 110.21 | 111.15 | 110.10 | 110.90 | +0.471% | 180,984 | -3.472% |
| 2026-02-20 | 110.88 | 110.88 | 109.71 | 110.38 | -0.514% | 199,227 | -3.017% |
| 2026-02-19 | 111.05 | 111.11 | 110.12 | 110.95 | -0.270% | 98,552 | -3.515% |
| 2026-02-18 | 111.70 | 111.80 | 110.75 | 111.25 | -0.358% | 196,517 | -3.775% |
| 2026-02-17 | 112.11 | 112.58 | 111.46 | 111.65 | +0.414% | 222,193 | -4.120% |
| 2026-02-13 | 110.79 | 111.96 | 110.57 | 111.19 | +0.807% | 396,477 | -3.723% |
| 2026-02-12 | 110.23 | 111.35 | 109.58 | 110.30 | +0.009% | 1,002,744 | -2.947% |
| 2026-02-11 | 109.84 | 110.44 | 109.34 | 110.29 | +0.584% | 298,409 | -2.938% |
| 2026-02-10 | 110.52 | 110.60 | 109.64 | 109.65 | -0.191% | 235,450 | -2.371% |
| 2026-02-09 | 110.89 | 111.47 | 109.58 | 109.86 | -0.534% | 949,588 | -2.558% |
| 2026-02-06 | 109.38 | 110.59 | 109.10 | 110.45 | +2.420% | 374,364 | -3.078% |
| 2026-02-05 | 107.56 | 109.16 | 107.53 | 107.84 | -0.727% | 840,409 | -0.733% |
| 2026-02-04 | 107.93 | 109.15 | 107.63 | 108.63 | +2.365% | 481,170 | -1.454% |
| 2026-02-03 | 107.17 | 108.83 | 105.95 | 106.12 | -1.859% | 837,617 | +0.876% |
| 2026-02-02 | 106.70 | 109.37 | 106.70 | 108.13 | +1.236% | 708,399 | -0.999% |
| 2026-01-30 | 105.85 | 107.00 | 105.56 | 106.81 | +1.098% | 261,944 | +0.225% |
| 2026-01-29 | 105.85 | 106.34 | 105.56 | 105.65 | +0.247% | 755,601 | +1.325% |
| 2026-01-28 | 106.07 | 106.09 | 104.73 | 105.39 | -1.753% | 564,112 | +1.575% |
| 2026-01-27 | 107.08 | 108.26 | 107.07 | 107.27 | +0.243% | 419,348 | -0.205% |
| 2026-01-26 | 106.68 | 107.17 | 106.13 | 107.01 | +0.649% | 394,321 | +0.037% |
| 2026-01-23 | 106.50 | 106.62 | 105.91 | 106.32 | -0.094% | 307,932 | +0.687% |
| 2026-01-22 | 106.08 | 106.93 | 106.00 | 106.42 | +0.586% | 571,693 | +0.592% |
| 2026-01-21 | 104.43 | 106.03 | 104.24 | 105.80 | +1.205% | 468,173 | +1.181% |
| 2026-01-20 | 104.16 | 105.23 | 103.48 | 104.54 | -0.741% | 191,368 | +2.401% |
| 2026-01-16 | 105.24 | 105.69 | 104.72 | 105.32 | +0.267% | 420,544 | +1.643% |
| 2026-01-15 | 106.19 | 106.19 | 103.89 | 105.04 | -1.583% | 307,904 | +1.914% |
| 2026-01-14 | 105.92 | 106.73 | 105.77 | 106.73 | +1.204% | 219,982 | +0.300% |
| 2026-01-13 | 106.06 | 106.06 | 104.91 | 105.46 | -0.151% | 237,495 | +1.508% |
| 2026-01-12 | 105.83 | 106.05 | 104.95 | 105.62 | +0.370% | 365,572 | +1.355% |
| 2026-01-09 | 106.10 | 106.74 | 105.20 | 105.23 | -0.256% | 227,004 | +1.730% |
| 2026-01-08 | 106.45 | 107.27 | 104.89 | 105.50 | -0.566% | 280,269 | +1.469% |
| 2026-01-07 | 105.58 | 107.28 | 105.58 | 106.10 | +1.057% | 535,109 | +0.895% |
| 2026-01-06 | 103.86 | 105.56 | 103.86 | 104.99 | +1.873% | 701,546 | +1.962% |
| 2026-01-05 | 103.46 | 103.70 | 101.64 | 103.06 | -0.636% | 823,067 | +3.872% |
| 2026-01-02 | 103.40 | 103.72 | 102.44 | 103.72 | +0.533% | 312,933 | +3.211% |
| 2025-12-31 | 103.81 | 103.81 | 103.13 | 103.17 | -0.578% | 687,944 | +3.761% |
| 2025-12-30 | 104.09 | 104.09 | 103.55 | 103.77 | -0.144% | 301,684 | +3.161% |
| 2025-12-29 | 103.81 | 104.30 | 103.81 | 103.92 | -0.493% | 1,011,083 | +3.012% |
| 2025-12-26 | 104.46 | 104.46 | 103.94 | 104.43 | +0.129% | 175,690 | +2.504% |
| 2025-12-24 | 104.03 | 104.47 | 104.03 | 104.30 | +0.647% | 126,961 | +2.636% |
| 2025-12-23 | 103.75 | 104.40 | 103.44 | 103.63 | +0.641% | 322,740 | +3.300% |
| 2025-12-22 | 102.15 | 103.00 | 101.92 | 102.97 | +0.783% | 267,340 | +3.962% |
| 2025-12-19 | 101.64 | 102.84 | 101.59 | 102.17 | +0.720% | 396,047 | +4.776% |
| 2025-12-18 | 101.23 | 102.14 | 100.95 | 101.44 | +0.436% | 536,439 | +5.530% |
| 2025-12-17 | 101.66 | 101.79 | 100.96 | 101.00 | -0.512% | 280,655 | +5.990% |
| 2025-12-16 | 102.91 | 102.91 | 100.65 | 101.52 | -1.091% | 924,078 | +5.447% |
| 2025-12-15 | 101.11 | 102.82 | 101.11 | 102.64 | +1.835% | 354,927 | +4.297% |
| 2025-12-12 | 100.48 | 101.00 | 100.10 | 100.79 | +0.629% | 303,012 | +6.211% |
| 2025-12-11 | 99.78 | 101.00 | 99.36 | 100.16 | +0.927% | 466,886 | +6.879% |
| 2025-12-10 | 98.03 | 99.37 | 97.82 | 99.24 | +1.712% | 407,809 | +7.870% |
| 2025-12-09 | 99.18 | 99.40 | 97.52 | 97.57 | -1.125% | 205,544 | +9.716% |
| 2025-12-08 | 99.76 | 99.76 | 98.55 | 98.68 | -0.934% | 357,765 | +8.482% |
| 2025-12-05 | 100.43 | 100.62 | 99.48 | 99.61 | -0.240% | 162,758 | +7.469% |
| 2025-12-04 | 100.62 | 100.62 | 99.64 | 99.85 | -0.686% | 661,108 | +7.211% |
| 2025-12-03 | 100.68 | 101.40 | 100.46 | 100.54 | +0.139% | 368,842 | +6.475% |
| 2025-12-02 | 101.35 | 101.35 | 100.33 | 100.40 | -0.692% | 364,962 | +6.624% |
| 2025-12-01 | 102.63 | 102.90 | 101.03 | 101.10 | -1.375% | 991,016 | +5.885% |
| 2025-11-28 | 102.83 | 103.16 | 102.03 | 102.51 | -0.630% | 251,795 | +4.429% |
| 2025-11-26 | 103.24 | 103.56 | 103.00 | 103.16 | -0.048% | 427,743 | +3.771% |
| 2025-11-25 | 101.39 | 103.25 | 101.32 | 103.21 | +2.830% | 460,131 | +3.721% |
| 2025-11-24 | 100.00 | 100.87 | 99.54 | 100.37 | +0.150% | 758,453 | +6.655% |
| 2025-11-21 | 98.51 | 100.88 | 98.51 | 100.22 | +1.974% | 470,152 | +6.815% |
| 2025-11-20 | 99.12 | 99.60 | 97.95 | 98.28 | -0.827% | 364,892 | +8.923% |
| 2025-11-19 | 99.36 | 99.61 | 98.80 | 99.10 | -0.131% | 232,392 | +8.022% |
| 2025-11-18 | 98.33 | 99.66 | 98.33 | 99.23 | +0.131% | 326,644 | +7.881% |
| 2025-11-17 | 98.75 | 100.01 | 98.46 | 99.10 | +0.243% | 329,862 | +8.022% |
| 2025-11-14 | 98.66 | 99.63 | 98.54 | 98.86 | -0.573% | 245,644 | +8.284% |
| 2025-11-13 | 99.22 | 100.46 | 98.96 | 99.43 | +0.101% | 519,835 | +7.664% |
| 2025-11-12 | 98.46 | 99.43 | 98.27 | 99.33 | +1.151% | 391,285 | +7.772% |
| 2025-11-11 | 95.90 | 98.28 | 95.90 | 98.20 | +2.763% | 338,671 | +9.012% |
| 2025-11-10 | 94.24 | 95.63 | 94.24 | 95.56 | +1.779% | 273,186 | +12.024% |
| 2025-11-07 | 94.22 | 94.22 | 93.11 | 93.89 | -0.435% | 267,922 | +14.016% |
| 2025-11-06 | 93.64 | 94.89 | 93.37 | 94.30 | +0.662% | 578,069 | +13.521% |
| 2025-11-05 | 92.70 | 94.33 | 92.60 | 93.68 | +1.003% | 949,735 | +14.272% |
| 2025-11-04 | 91.78 | 93.46 | 91.67 | 92.75 | -0.097% | 391,830 | +15.418% |
| 2025-11-03 | 92.55 | 93.02 | 92.16 | 92.84 | +0.324% | 397,560 | +15.306% |
| 2025-10-31 | 91.74 | 92.69 | 91.55 | 92.54 | +0.206% | 426,986 | +15.680% |
| 2025-10-30 | 91.38 | 92.62 | 91.04 | 92.35 | +1.517% | 1,239,695 | +15.918% |
| 2025-10-29 | 91.82 | 92.06 | 90.74 | 90.97 | -0.503% | 702,873 | +17.676% |
| 2025-10-28 | 92.26 | 92.27 | 91.17 | 91.43 | -1.210% | 637,736 | +17.084% |
| 2025-10-27 | 92.14 | 92.61 | 91.82 | 92.55 | +0.130% | 207,637 | +15.667% |
| 2025-10-24 | 92.24 | 92.88 | 92.24 | 92.43 | -0.065% | 665,721 | +15.817% |
| 2025-10-23 | 91.92 | 92.54 | 91.92 | 92.49 | +0.162% | 204,773 | +15.742% |
| 2025-10-22 | 91.83 | 92.70 | 91.83 | 92.34 | +0.261% | 824,273 | +15.930% |
| 2025-10-21 | 92.41 | 92.54 | 91.85 | 92.10 | -0.292% | 117,080 | +16.232% |
| 2025-10-20 | 91.92 | 92.58 | 91.92 | 92.37 | +0.577% | 210,676 | +15.893% |
| 2025-10-17 | 90.60 | 91.95 | 90.60 | 91.84 | +0.044% | 381,153 | +16.561% |
| 2025-10-16 | 92.10 | 92.76 | 91.67 | 91.80 | -0.358% | 396,749 | +16.612% |
| 2025-10-15 | 91.47 | 92.33 | 91.39 | 92.13 | +0.305% | 205,742 | +16.195% |
| 2025-10-14 | 91.58 | 92.01 | 91.17 | 91.85 | -0.044% | 265,591 | +16.549% |
| 2025-10-13 | 92.19 | 92.45 | 91.78 | 91.89 | -0.239% | 735,325 | +16.498% |
| 2025-10-10 | 93.82 | 93.82 | 91.92 | 92.11 | -1.434% | 300,493 | +16.220% |
| 2025-10-09 | 93.87 | 94.09 | 93.33 | 93.45 | +0.054% | 297,036 | +14.553% |
| 2025-10-08 | 94.01 | 94.05 | 93.40 | 93.40 | 0.000% | 442,530 | +14.615% |
| 2025-10-07 | 93.53 | 93.67 | 92.76 | 93.40 | -0.341% | 434,246 | +14.615% |
| 2025-10-06 | 93.96 | 94.59 | 93.63 | 93.72 | -0.351% | 5,945,530 | +14.223% |
| 2025-10-03 | 93.53 | 94.86 | 93.20 | 94.05 | +0.782% | 982,604 | +13.822% |
| 2025-10-02 | 93.66 | 94.13 | 92.85 | 93.32 | -0.997% | 1,548,924 | +14.713% |
| 2025-10-01 | 90.84 | 94.66 | 90.84 | 94.26 | +4.316% | 2,681,874 | +13.569% |
| 2025-09-30 | 87.09 | 90.46 | 87.09 | 90.36 | +3.470% | 2,102,888 | +18.471% |
| 2025-09-29 | 86.83 | 87.35 | 86.52 | 87.33 | +0.437% | 194,072 | +22.581% |
| 2025-09-26 | 86.53 | 86.99 | 86.34 | 86.95 | +1.116% | 442,131 | +23.117% |
| 2025-09-25 | 87.74 | 87.82 | 85.91 | 85.99 | -2.317% | 272,504 | +24.491% |
| 2025-09-24 | 88.05 | 88.32 | 87.74 | 88.03 | -0.396% | 144,275 | +21.606% |
| 2025-09-23 | 88.26 | 88.81 | 88.25 | 88.38 | -0.147% | 103,522 | +21.125% |
| 2025-09-22 | 88.56 | 89.07 | 88.31 | 88.51 | -0.113% | 320,345 | +20.947% |
| 2025-09-19 | 89.03 | 89.09 | 88.56 | 88.61 | -0.293% | 339,015 | +20.810% |
| 2025-09-18 | 88.69 | 89.10 | 88.69 | 88.87 | +0.327% | 154,629 | +20.457% |
| 2025-09-17 | 88.35 | 89.44 | 88.35 | 88.58 | +0.181% | 487,978 | +20.851% |
| 2025-09-16 | 88.11 | 89.00 | 88.11 | 88.42 | +0.159% | 523,111 | +21.070% |
| 2025-09-15 | 89.03 | 89.12 | 88.11 | 88.28 | -0.889% | 192,148 | +21.262% |
| 2025-09-12 | 89.90 | 89.97 | 88.86 | 89.07 | -1.163% | 428,439 | +20.184% |
| 2025-09-11 | 89.23 | 90.26 | 89.23 | 90.12 | +1.099% | 203,061 | +18.786% |
| 2025-09-10 | 89.11 | 89.27 | 88.73 | 89.14 | -0.224% | 413,029 | +20.092% |
| 2025-09-09 | 88.72 | 89.43 | 88.64 | 89.34 | +0.382% | 203,911 | +19.823% |
| 2025-09-08 | 88.71 | 89.04 | 87.98 | 89.00 | -0.034% | 85,674 | +20.281% |
| 2025-09-05 | 89.18 | 89.27 | 88.63 | 89.03 | 0.000% | 365,216 | +20.240% |
| 2025-09-04 | 88.98 | 89.41 | 88.76 | 89.03 | -0.436% | 101,217 | +20.240% |
| 2025-09-03 | 89.17 | 89.63 | 89.14 | 89.42 | +0.292% | 237,173 | +19.716% |
| 2025-09-02 | 88.50 | 89.25 | 88.50 | 89.16 | +0.315% | 341,173 | +20.065% |
| 2025-08-29 | 88.46 | 88.88 | 88.33 | 88.88 | +0.543% | 80,591 | +20.443% |
| 2025-08-28 | 89.07 | 89.07 | 88.13 | 88.40 | -0.518% | 204,298 | +21.097% |
| 2025-08-27 | 88.99 | 89.32 | 88.59 | 88.86 | +0.169% | 105,362 | +20.470% |
| 2025-08-26 | 88.53 | 88.81 | 88.07 | 88.71 | +0.922% | 491,878 | +20.674% |
| 2025-08-25 | 89.28 | 89.48 | 87.90 | 87.90 | -1.689% | 505,588 | +21.786% |
| 2025-08-22 | 89.68 | 90.30 | 89.24 | 89.41 | +0.323% | 555,686 | +19.729% |
| 2025-08-21 | 88.61 | 89.76 | 88.61 | 89.12 | +0.397% | 177,647 | +20.116% |
| 2025-08-20 | 88.40 | 89.00 | 88.32 | 88.77 | +0.823% | 475,033 | +20.593% |
| 2025-08-19 | 87.62 | 88.38 | 87.62 | 88.05 | +0.819% | 650,876 | +21.586% |
| 2025-08-18 | 87.39 | 87.93 | 87.29 | 87.33 | -0.023% | 97,351 | +22.581% |
| 2025-08-15 | 86.59 | 87.53 | 86.54 | 87.35 | +1.393% | 162,238 | +22.553% |
| 2025-08-14 | 85.00 | 86.24 | 84.84 | 86.15 | +1.020% | 139,428 | +24.260% |
| 2025-08-13 | 84.05 | 85.36 | 84.05 | 85.28 | +2.058% | 584,939 | +25.528% |
| 2025-08-12 | 83.31 | 83.61 | 82.96 | 83.56 | +0.409% | 351,509 | +28.112% |
| 2025-08-11 | 82.90 | 83.67 | 82.90 | 83.22 | +0.459% | 462,439 | +28.635% |
| 2025-08-08 | 82.82 | 83.23 | 82.37 | 82.84 | +0.315% | 158,359 | +29.225% |
| 2025-08-07 | 82.91 | 83.06 | 81.74 | 82.58 | -1.503% | 338,567 | +29.632% |
| 2025-08-06 | 84.51 | 84.62 | 83.77 | 83.84 | -1.827% | 527,110 | +27.684% |
| 2025-08-05 | 85.55 | 85.72 | 85.07 | 85.40 | -0.292% | 391,466 | +25.351% |
| 2025-08-04 | 84.48 | 85.68 | 84.31 | 85.65 | +1.337% | 117,698 | +24.985% |
| 2025-08-01 | 83.57 | 84.70 | 83.38 | 84.52 | +1.917% | 656,718 | +26.656% |
| 2025-07-31 | 84.62 | 85.11 | 82.66 | 82.93 | -3.197% | 810,145 | +29.085% |
| 2025-07-30 | 86.36 | 86.67 | 85.43 | 85.67 | -0.824% | 181,499 | +24.958% |
| 2025-07-29 | 86.27 | 86.72 | 85.37 | 86.38 | -2.340% | 1,242,112 | +23.929% |
| 2025-07-28 | 89.53 | 89.59 | 88.09 | 88.45 | -1.361% | 455,718 | +21.029% |
| 2025-07-25 | 89.63 | 89.73 | 88.92 | 89.67 | +0.123% | 370,675 | +19.382% |
| 2025-07-24 | 89.43 | 89.92 | 89.35 | 89.56 | +0.213% | 240,173 | +19.529% |
| 2025-07-23 | 88.26 | 89.41 | 88.26 | 89.37 | +2.114% | 539,418 | +19.783% |
| 2025-07-22 | 86.07 | 87.62 | 86.07 | 87.52 | +1.945% | 236,784 | +22.315% |
| 2025-07-21 | 86.28 | 86.45 | 85.81 | 85.85 | -0.464% | 728,910 | +24.694% |
| 2025-07-18 | 86.83 | 86.93 | 86.18 | 86.25 | -0.381% | 231,288 | +24.116% |
| 2025-07-17 | 87.21 | 87.58 | 86.31 | 86.58 | -1.490% | 790,464 | +23.643% |
| 2025-07-16 | 87.00 | 88.22 | 87.00 | 87.89 | +1.337% | 759,652 | +21.800% |
| 2025-07-15 | 88.58 | 88.80 | 86.57 | 86.73 | -2.044% | 378,278 | +23.429% |
| 2025-07-14 | 87.98 | 88.77 | 87.98 | 88.54 | +0.351% | 322,573 | +20.906% |
| 2025-07-11 | 88.48 | 88.53 | 87.57 | 88.23 | -1.265% | 316,956 | +21.331% |
| 2025-07-10 | 88.73 | 90.10 | 88.73 | 89.36 | +0.665% | 399,018 | +19.796% |
| 2025-07-09 | 88.13 | 89.00 | 88.13 | 88.77 | +0.841% | 493,873 | +20.593% |
| 2025-07-08 | 87.61 | 88.97 | 87.39 | 88.03 | +0.262% | 476,558 | +21.606% |
| 2025-07-07 | 87.97 | 88.02 | 87.36 | 87.80 | -0.307% | 221,167 | +21.925% |
| 2025-07-03 | 88.24 | 88.29 | 87.65 | 88.07 | -0.351% | 280,857 | +21.551% |
| 2025-07-02 | 88.25 | 88.62 | 88.09 | 88.38 | -0.034% | 371,656 | +21.125% |
| 2025-07-01 | 87.14 | 89.17 | 87.14 | 88.41 | +0.512% | 765,856 | +21.084% |
| 2025-06-30 | 87.68 | 88.13 | 87.53 | 87.96 | +0.560% | 197,707 | +21.703% |
| 2025-06-27 | 88.09 | 88.46 | 87.34 | 87.47 | -0.523% | 239,987 | +22.385% |
| 2025-06-26 | 88.12 | 88.38 | 87.68 | 87.93 | +0.297% | 1,023,175 | +21.745% |
| 2025-06-25 | 87.48 | 87.98 | 87.19 | 87.67 | -0.398% | 358,654 | +22.106% |
| 2025-06-24 | 87.57 | 88.34 | 87.32 | 88.02 | +0.767% | 182,717 | +21.620% |
| 2025-06-23 | 86.74 | 87.65 | 86.66 | 87.35 | +0.161% | 361,187 | +22.553% |
| 2025-06-20 | 87.96 | 88.03 | 87.06 | 87.21 | -0.672% | 524,992 | +22.750% |
| 2025-06-18 | 88.02 | 88.41 | 87.50 | 87.80 | -0.442% | 705,399 | +21.925% |
| 2025-06-17 | 89.61 | 89.61 | 88.13 | 88.19 | -2.066% | 600,450 | +21.386% |
| 2025-06-16 | 90.86 | 90.91 | 89.83 | 90.05 | -0.804% | 255,471 | +18.878% |
| 2025-06-13 | 90.79 | 91.44 | 90.49 | 90.78 | -1.090% | 703,659 | +17.922% |
| 2025-06-12 | 90.66 | 91.78 | 90.62 | 91.78 | +1.504% | 641,307 | +16.638% |
| 2025-06-11 | 90.48 | 91.06 | 90.18 | 90.42 | -0.122% | 316,005 | +18.392% |
| 2025-06-10 | 89.61 | 90.81 | 89.61 | 90.53 | +1.446% | 287,667 | +18.248% |
| 2025-06-09 | 89.37 | 89.72 | 88.89 | 89.24 | -0.067% | 389,146 | +19.957% |
| 2025-06-06 | 88.61 | 89.36 | 88.61 | 89.30 | +1.007% | 238,111 | +19.877% |
| 2025-06-05 | 88.69 | 88.90 | 88.15 | 88.41 | -0.045% | 468,158 | +21.084% |
| 2025-06-04 | 88.47 | 89.09 | 88.45 | 88.45 | +0.386% | 933,845 | +21.029% |
| 2025-06-03 | 88.33 | 88.57 | 87.53 | 88.11 | -0.463% | 827,708 | +21.496% |
| 2025-06-02 | 87.83 | 88.52 | 87.17 | 88.52 | +0.602% | 269,359 | +20.933% |
| 2025-05-30 | 87.39 | 88.43 | 86.84 | 87.99 | +0.560% | 366,888 | +21.662% |
| 2025-05-29 | 86.90 | 87.52 | 86.77 | 87.50 | +0.714% | 96,181 | +22.343% |
| 2025-05-28 | 87.25 | 87.56 | 86.56 | 86.88 | -0.777% | 2,276,021 | +23.216% |
| 2025-05-27 | 87.43 | 87.77 | 87.21 | 87.56 | +1.460% | 353,902 | +22.259% |
| 2025-05-23 | 85.61 | 86.46 | 85.61 | 86.30 | +0.139% | 148,303 | +24.044% |
| 2025-05-22 | 85.71 | 86.52 | 85.48 | 86.18 | -0.035% | 216,106 | +24.217% |
| 2025-05-21 | 87.00 | 87.33 | 86.20 | 86.21 | -1.033% | 170,484 | +24.174% |
| 2025-05-20 | 87.03 | 87.81 | 86.75 | 87.11 | +0.322% | 515,605 | +22.891% |
| 2025-05-19 | 85.80 | 86.84 | 85.80 | 86.83 | +0.848% | 179,294 | +23.287% |
| 2025-05-16 | 84.79 | 86.11 | 84.79 | 86.10 | +1.366% | 229,771 | +24.332% |
| 2025-05-15 | 83.41 | 84.94 | 83.29 | 84.94 | +2.634% | 658,900 | +26.030% |
| 2025-05-14 | 84.99 | 85.23 | 82.70 | 82.76 | -2.371% | 435,695 | +29.350% |
| 2025-05-13 | 85.81 | 85.81 | 84.50 | 84.77 | -1.977% | 693,102 | +26.283% |
| 2025-05-12 | 83.86 | 86.70 | 83.86 | 86.48 | +1.981% | 1,176,092 | +23.786% |
| 2025-05-09 | 86.12 | 86.49 | 84.77 | 84.80 | -1.085% | 1,164,707 | +26.238% |
| 2025-05-08 | 86.29 | 86.44 | 85.56 | 85.73 | -1.596% | 824,512 | +24.869% |
| 2025-05-07 | 86.52 | 87.52 | 86.52 | 87.12 | +1.291% | 167,427 | +22.876% |
| 2025-05-06 | 88.37 | 88.59 | 85.97 | 86.01 | -2.945% | 473,922 | +24.462% |
| 2025-05-05 | 88.97 | 89.04 | 88.43 | 88.62 | -0.494% | 375,889 | +20.797% |
| 2025-05-02 | 88.81 | 89.25 | 88.51 | 89.06 | +2.180% | 164,466 | +20.200% |
| 2025-05-01 | 88.41 | 88.43 | 87.00 | 87.16 | -2.571% | 200,307 | +22.820% |
| 2025-04-30 | 89.46 | 89.67 | 88.55 | 89.46 | +0.755% | 216,088 | +19.662% |
| 2025-04-29 | 87.47 | 89.16 | 87.35 | 88.79 | +1.532% | 452,331 | +20.565% |
| 2025-04-28 | 87.19 | 87.71 | 86.87 | 87.45 | +0.760% | 414,349 | +22.413% |
| 2025-04-25 | 86.23 | 86.88 | 85.20 | 86.79 | +0.813% | 137,267 | +23.344% |
| 2025-04-24 | 84.91 | 86.17 | 84.60 | 86.09 | +1.426% | 137,761 | +24.347% |
| 2025-04-23 | 85.04 | 85.67 | 84.44 | 84.88 | +0.130% | 1,045,723 | +26.119% |
| 2025-04-22 | 83.64 | 84.83 | 83.64 | 84.77 | +1.838% | 928,706 | +26.283% |
| 2025-04-21 | 84.06 | 84.31 | 82.58 | 83.24 | -0.881% | 116,043 | +28.604% |
| 2025-04-17 | 83.01 | 84.67 | 83.01 | 83.98 | +2.215% | 179,948 | +27.471% |
| 2025-04-16 | 83.44 | 83.57 | 81.76 | 82.16 | -1.119% | 902,422 | +30.295% |
| 2025-04-15 | 83.63 | 83.84 | 82.79 | 83.09 | 0.000% | 79,377 | +28.836% |