RTH
VanEck Retail ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:02:14 PM EDT
252.14USD+0.230%(+0.58)1,688
242.61Bid259.36Ask16.75SpreadRTH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 252.14 | 252.14 | 252.14 | 252.14 | +0.230% | 1,688 | 0.000% |
| 2026-10-02 | 251.39 | 251.56 | 250.75 | 251.56 | +0.153% | 4,191 | +0.230% |
| 2026-10-01 | 250.77 | 251.51 | 249.41 | 251.18 | +0.296% | 3,654 | +0.383% |
| 2026-09-30 | 252.23 | 253.03 | 250.44 | 250.44 | -0.762% | 3,342 | +0.680% |
| 2026-09-29 | 251.81 | 252.55 | 250.98 | 252.36 | -0.165% | 5,435 | -0.086% |
| 2026-09-28 | 253.21 | 253.82 | 252.28 | 252.78 | -0.375% | 2,172 | -0.252% |
| 2026-09-25 | 251.44 | 254.13 | 251.44 | 253.73 | +0.437% | 1,767 | -0.625% |
| 2026-09-24 | 253.58 | 253.58 | 252.45 | 252.62 | -0.523% | 2,152 | -0.191% |
| 2026-09-23 | 255.72 | 256.02 | 253.95 | 253.95 | -0.980% | 2,388 | -0.713% |
| 2026-09-22 | 255.55 | 256.99 | 255.55 | 256.46 | +0.430% | 1,720 | -1.686% |
| 2026-09-21 | 253.22 | 255.80 | 253.22 | 255.37 | +0.772% | 1,705 | -1.263% |
| 2026-09-18 | 252.94 | 254.32 | 252.94 | 253.41 | -0.200% | 1,845 | -0.501% |
| 2026-09-17 | 254.60 | 254.60 | 253.61 | 253.92 | +0.611% | 2,317 | -0.700% |
| 2026-09-16 | 254.33 | 255.12 | 252.20 | 252.37 | -0.974% | 4,182 | -0.093% |
| 2026-09-15 | 256.20 | 256.31 | 254.86 | 254.86 | -1.816% | 3,442 | -1.065% |
| 2026-09-14 | 259.39 | 260.10 | 259.23 | 259.57 | +0.841% | 2,491 | -2.862% |
| 2026-09-11 | 256.88 | 257.43 | 256.41 | 257.40 | +0.844% | 2,970 | -2.045% |
| 2026-09-10 | 255.24 | 256.88 | 255.11 | 255.25 | -0.561% | 2,818 | -1.218% |
| 2026-09-09 | 258.41 | 258.41 | 256.56 | 256.69 | -1.110% | 2,619 | -1.772% |
| 2026-09-08 | 261.95 | 261.95 | 259.56 | 259.57 | -1.255% | 3,787 | -2.863% |
| 2026-09-04 | 262.15 | 263.50 | 262.15 | 262.87 | -0.248% | 2,086 | -4.082% |
| 2026-09-03 | 262.23 | 264.23 | 262.22 | 263.52 | +0.748% | 7,799 | -4.319% |
| 2026-09-02 | 261.51 | 262.54 | 261.37 | 261.57 | +0.103% | 5,458 | -3.604% |
| 2026-09-01 | 261.27 | 261.97 | 260.67 | 261.30 | -0.205% | 5,383 | -3.504% |
| 2026-08-31 | 262.91 | 262.91 | 261.24 | 261.83 | -0.569% | 5,533 | -3.702% |
| 2026-08-28 | 261.54 | 263.33 | 261.48 | 263.33 | +0.972% | 3,130 | -4.249% |
| 2026-08-27 | 262.28 | 262.28 | 260.80 | 260.80 | -1.497% | 2,978 | -3.319% |
| 2026-08-26 | 266.85 | 266.85 | 264.52 | 264.76 | -0.554% | 5,163 | -4.767% |
| 2026-08-25 | 265.93 | 266.25 | 265.93 | 266.24 | -0.360% | 2,717 | -5.294% |
| 2026-08-24 | 263.48 | 267.20 | 263.48 | 267.20 | +1.549% | 4,137 | -5.636% |
| 2026-08-21 | 262.08 | 263.32 | 262.08 | 263.12 | +0.610% | 5,494 | -4.174% |
| 2026-08-20 | 263.62 | 263.62 | 261.45 | 261.53 | -2.555% | 6,050 | -3.589% |
| 2026-08-19 | 266.34 | 270.70 | 266.34 | 268.38 | +0.742% | 3,494 | -6.053% |
| 2026-08-18 | 267.96 | 269.46 | 266.02 | 266.41 | +0.224% | 9,360 | -5.356% |
| 2026-08-17 | 267.68 | 267.82 | 265.67 | 265.81 | -1.169% | 8,285 | -5.144% |
| 2026-08-14 | 269.41 | 269.43 | 268.67 | 268.96 | -0.219% | 6,942 | -6.253% |
| 2026-08-13 | 270.98 | 271.85 | 269.02 | 269.55 | -0.403% | 7,247 | -6.458% |
| 2026-08-12 | 272.26 | 272.26 | 270.42 | 270.64 | -0.853% | 6,618 | -6.836% |
| 2026-08-11 | 274.20 | 275.19 | 272.79 | 272.97 | -0.531% | 21,840 | -7.630% |
| 2026-08-10 | 273.10 | 274.44 | 272.60 | 274.42 | +0.208% | 5,818 | -8.120% |
| 2026-08-07 | 271.77 | 274.05 | 271.75 | 273.85 | +0.604% | 4,719 | -7.929% |
| 2026-08-06 | 273.71 | 274.26 | 270.80 | 272.21 | -0.135% | 7,497 | -7.373% |
| 2026-08-05 | 273.44 | 273.44 | 271.24 | 272.58 | +0.191% | 2,856 | -7.497% |
| 2026-08-04 | 270.39 | 272.54 | 269.09 | 272.06 | -0.130% | 4,017 | -7.321% |
| 2026-08-03 | 271.44 | 274.43 | 271.44 | 272.41 | +1.562% | 4,074 | -7.441% |
| 2026-07-31 | 264.74 | 268.80 | 264.74 | 268.22 | +2.958% | 8,741 | -5.995% |
| 2026-07-30 | 260.45 | 261.15 | 259.76 | 260.51 | -0.813% | 5,152 | -3.214% |
| 2026-07-29 | 263.41 | 264.55 | 262.57 | 262.65 | -0.442% | 4,075 | -4.001% |
| 2026-07-28 | 263.00 | 265.01 | 263.00 | 263.82 | +1.753% | 10,012 | -4.426% |
| 2026-07-27 | 257.01 | 260.10 | 257.01 | 259.27 | +1.489% | 4,296 | -2.750% |
| 2026-07-24 | 253.47 | 255.63 | 253.30 | 255.47 | +1.004% | 2,203 | -1.303% |
| 2026-07-23 | 254.34 | 254.34 | 251.98 | 252.93 | -1.602% | 4,000 | -0.312% |
| 2026-07-22 | 258.76 | 259.32 | 256.40 | 257.05 | -0.811% | 5,989 | -1.909% |
| 2026-07-21 | 259.86 | 259.86 | 258.01 | 259.15 | -0.187% | 3,757 | -2.704% |
| 2026-07-20 | 261.08 | 261.19 | 259.44 | 259.63 | -0.532% | 2,719 | -2.886% |
| 2026-07-17 | 263.22 | 266.03 | 260.69 | 261.02 | -0.765% | 7,378 | -3.403% |
| 2026-07-16 | 260.56 | 264.07 | 260.56 | 263.03 | +1.617% | 7,091 | -4.141% |
| 2026-07-15 | 257.87 | 261.50 | 257.87 | 258.85 | +0.282% | 5,550 | -2.591% |
| 2026-07-14 | 258.31 | 258.78 | 257.24 | 258.12 | -0.358% | 3,535 | -2.316% |
| 2026-07-13 | 258.58 | 261.15 | 258.58 | 259.05 | +0.346% | 3,060 | -2.666% |
| 2026-07-10 | 257.14 | 258.32 | 257.08 | 258.15 | +0.711% | 3,260 | -2.329% |
| 2026-07-09 | 256.26 | 256.33 | 254.69 | 256.33 | -0.501% | 2,078 | -1.634% |
| 2026-07-08 | 257.84 | 257.84 | 257.06 | 257.62 | -0.191% | 4,188 | -2.127% |
| 2026-07-07 | 259.34 | 259.73 | 257.69 | 258.11 | +0.636% | 2,221 | -2.314% |
| 2026-07-06 | 259.39 | 259.39 | 255.22 | 256.48 | -1.095% | 4,159 | -1.693% |
| 2026-07-02 | 257.42 | 259.32 | 256.89 | 259.32 | +1.234% | 3,317 | -2.769% |
| 2026-07-01 | 255.11 | 257.07 | 254.69 | 256.16 | +0.163% | 2,798 | -1.569% |
| 2026-06-30 | 254.60 | 255.97 | 254.38 | 255.74 | -0.055% | 4,580 | -1.409% |
| 2026-06-29 | 256.07 | 259.16 | 255.88 | 255.88 | -0.130% | 3,084 | -1.463% |
| 2026-06-26 | 254.51 | 257.51 | 254.51 | 256.22 | +0.981% | 2,719 | -1.591% |
| 2026-06-25 | 257.19 | 257.19 | 253.73 | 253.73 | -1.652% | 4,807 | -0.626% |
| 2026-06-24 | 254.86 | 259.60 | 254.86 | 257.99 | +1.084% | 11,338 | -2.268% |
| 2026-06-23 | 253.44 | 256.15 | 253.44 | 255.22 | +0.729% | 7,304 | -1.209% |
| 2026-06-22 | 254.98 | 256.35 | 253.33 | 253.38 | -1.322% | 7,269 | -0.489% |
| 2026-06-18 | 257.27 | 257.27 | 256.31 | 256.77 | +0.517% | 3,305 | -1.804% |
| 2026-06-17 | 261.18 | 261.18 | 255.00 | 255.45 | -2.511% | 4,215 | -1.296% |
| 2026-06-16 | 262.22 | 263.37 | 261.83 | 262.03 | +0.112% | 3,940 | -3.774% |
| 2026-06-15 | 261.52 | 261.97 | 261.52 | 261.74 | +0.546% | 1,127 | -3.666% |
| 2026-06-12 | 259.49 | 260.31 | 258.36 | 260.31 | -0.057% | 2,653 | -3.140% |
| 2026-06-11 | 257.85 | 260.52 | 257.85 | 260.46 | +0.927% | 4,117 | -3.196% |
| 2026-06-10 | 258.14 | 258.81 | 257.19 | 258.07 | -0.041% | 1,958 | -2.299% |
| 2026-06-09 | 256.76 | 259.04 | 256.70 | 258.18 | +0.839% | 16,539 | -2.339% |
| 2026-06-08 | 255.66 | 257.29 | 255.64 | 256.03 | -0.114% | 4,853 | -1.520% |
| 2026-06-05 | 258.56 | 259.37 | 256.19 | 256.32 | -0.168% | 6,241 | -1.632% |
| 2026-06-04 | 257.28 | 258.43 | 255.99 | 256.75 | +1.016% | 4,124 | -1.796% |
| 2026-06-03 | 252.05 | 254.37 | 252.05 | 254.17 | +0.349% | 4,853 | -0.799% |
| 2026-06-02 | 254.55 | 254.55 | 252.67 | 253.29 | -0.774% | 3,021 | -0.453% |
| 2026-06-01 | 257.76 | 257.78 | 254.76 | 255.26 | -1.817% | 5,239 | -1.224% |
| 2026-05-29 | 262.63 | 262.76 | 259.80 | 259.99 | -1.442% | 14,992 | -3.019% |
| 2026-05-28 | 263.31 | 263.96 | 262.12 | 263.79 | +0.363% | 3,820 | -4.417% |
| 2026-05-27 | 260.12 | 263.25 | 260.12 | 262.84 | +0.907% | 6,467 | -4.070% |
| 2026-05-26 | 264.04 | 264.04 | 259.35 | 260.48 | -1.214% | 7,437 | -3.200% |
| 2026-05-22 | 263.96 | 264.77 | 263.43 | 263.68 | -0.088% | 3,772 | -4.375% |
| 2026-05-21 | 262.17 | 264.33 | 260.14 | 263.91 | -0.694% | 5,254 | -4.460% |
| 2026-05-20 | 263.62 | 266.82 | 262.95 | 265.75 | +0.558% | 8,098 | -5.123% |
| 2026-05-19 | 264.30 | 264.79 | 263.63 | 264.28 | -0.232% | 3,050 | -4.593% |
| 2026-05-18 | 261.71 | 265.82 | 261.60 | 264.89 | +1.078% | 4,557 | -4.814% |
| 2026-05-15 | 263.15 | 263.59 | 261.91 | 262.07 | -0.930% | 2,714 | -3.788% |
| 2026-05-14 | 263.49 | 264.94 | 263.49 | 264.53 | +0.215% | 3,346 | -4.683% |
| 2026-05-13 | 261.74 | 264.11 | 261.56 | 263.96 | +0.212% | 3,463 | -4.478% |
| 2026-05-12 | 261.68 | 263.52 | 260.95 | 263.40 | +0.526% | 4,153 | -4.275% |
| 2026-05-11 | 264.69 | 264.84 | 261.89 | 262.02 | -1.682% | 4,648 | -3.771% |
| 2026-05-08 | 267.54 | 268.22 | 266.44 | 266.51 | -0.164% | 4,332 | -5.390% |
| 2026-05-07 | 268.92 | 268.92 | 266.25 | 266.94 | -0.465% | 4,782 | -5.545% |
| 2026-05-06 | 268.75 | 268.97 | 267.71 | 268.19 | -0.054% | 9,580 | -5.985% |
| 2026-05-05 | 268.18 | 269.68 | 268.10 | 268.33 | +0.386% | 7,003 | -6.035% |
| 2026-05-04 | 268.64 | 270.42 | 266.91 | 267.30 | -0.675% | 7,265 | -5.672% |
| 2026-05-01 | 270.72 | 272.00 | 269.08 | 269.12 | -0.315% | 3,159 | -6.309% |
| 2026-04-30 | 269.16 | 270.59 | 266.74 | 269.97 | +1.371% | 7,451 | -6.604% |
| 2026-04-29 | 265.59 | 266.41 | 265.39 | 266.32 | -0.085% | 7,930 | -5.324% |
| 2026-04-28 | 267.98 | 268.30 | 265.64 | 266.55 | -0.195% | 22,807 | -5.405% |
| 2026-04-27 | 268.97 | 269.00 | 267.07 | 267.07 | -0.814% | 23,325 | -5.590% |
| 2026-04-24 | 268.42 | 269.29 | 268.09 | 269.26 | +0.157% | 3,253 | -6.358% |
| 2026-04-23 | 267.62 | 269.00 | 267.33 | 268.84 | +0.344% | 8,709 | -6.211% |
| 2026-04-22 | 268.47 | 268.60 | 267.11 | 267.92 | +0.045% | 11,519 | -5.888% |
| 2026-04-21 | 268.72 | 269.39 | 267.49 | 267.80 | -0.203% | 4,041 | -5.846% |
| 2026-04-20 | 268.40 | 268.40 | 267.51 | 268.34 | -0.139% | 7,613 | -6.037% |
| 2026-04-17 | 265.98 | 269.01 | 265.98 | 268.71 | +1.712% | 6,792 | -6.168% |
| 2026-04-16 | 264.14 | 264.44 | 263.80 | 264.19 | +0.043% | 9,341 | -4.562% |
| 2026-04-15 | 263.11 | 264.15 | 262.82 | 264.08 | -0.164% | 3,313 | -4.521% |
| 2026-04-14 | 261.56 | 264.86 | 261.56 | 264.51 | +1.194% | 6,427 | -4.677% |
| 2026-04-13 | 261.38 | 261.50 | 259.54 | 261.39 | -0.262% | 2,516 | -3.539% |
| 2026-04-10 | 264.06 | 264.06 | 261.58 | 262.08 | -0.685% | 5,031 | -3.792% |
| 2026-04-09 | 259.85 | 264.18 | 259.67 | 263.89 | +1.728% | 3,678 | -4.451% |
| 2026-04-08 | 257.62 | 259.40 | 257.09 | 259.40 | +2.950% | 4,734 | -2.800% |
| 2026-04-07 | 252.30 | 252.30 | 250.74 | 251.97 | -0.827% | 4,984 | +0.067% |
| 2026-04-06 | 251.38 | 254.10 | 251.38 | 254.07 | +0.659% | 7,762 | -0.760% |
| 2026-04-02 | 249.64 | 252.41 | 249.49 | 252.41 | +0.051% | 6,538 | -0.106% |
| 2026-04-01 | 252.13 | 253.09 | 251.32 | 252.28 | +0.552% | 3,512 | -0.055% |
| 2026-03-31 | 249.08 | 251.02 | 247.89 | 250.89 | +1.963% | 6,290 | +0.497% |
| 2026-03-30 | 246.61 | 247.48 | 245.25 | 246.06 | +0.052% | 3,969 | +2.470% |
| 2026-03-27 | 248.85 | 248.85 | 245.54 | 245.94 | -1.358% | 4,987 | +2.523% |
| 2026-03-26 | 250.69 | 252.48 | 249.17 | 249.32 | -0.874% | 2,847 | +1.131% |
| 2026-03-25 | 249.96 | 251.74 | 249.59 | 251.52 | +1.114% | 8,342 | +0.247% |
| 2026-03-24 | 246.74 | 249.84 | 246.74 | 248.75 | +0.044% | 2,299 | +1.363% |
| 2026-03-23 | 249.85 | 250.97 | 248.64 | 248.64 | +1.218% | 4,473 | +1.407% |
| 2026-03-20 | 247.96 | 247.96 | 245.65 | 245.65 | -1.226% | 5,254 | +2.642% |
| 2026-03-19 | 248.51 | 249.26 | 247.56 | 248.70 | -0.337% | 5,479 | +1.384% |
| 2026-03-18 | 254.25 | 254.25 | 249.54 | 249.54 | -2.301% | 5,395 | +1.043% |
| 2026-03-17 | 256.81 | 257.15 | 255.41 | 255.41 | -0.242% | 10,516 | -1.282% |
| 2026-03-16 | 255.95 | 257.18 | 255.51 | 256.04 | +0.365% | 17,445 | -1.521% |
| 2026-03-13 | 257.14 | 257.14 | 254.86 | 255.11 | -0.374% | 5,790 | -1.162% |
| 2026-03-12 | 256.71 | 258.00 | 255.72 | 256.06 | -0.772% | 2,978 | -1.532% |
| 2026-03-11 | 259.90 | 259.90 | 257.89 | 258.05 | -0.742% | 2,174 | -2.292% |
| 2026-03-10 | 259.83 | 262.70 | 259.64 | 259.98 | -0.251% | 3,227 | -3.017% |
| 2026-03-09 | 257.93 | 260.64 | 255.04 | 260.64 | +0.330% | 3,318 | -3.260% |
| 2026-03-06 | 259.18 | 260.44 | 257.74 | 259.78 | -0.593% | 3,700 | -2.941% |
| 2026-03-05 | 261.65 | 262.12 | 259.55 | 261.33 | -1.071% | 5,464 | -3.516% |
| 2026-03-04 | 262.65 | 264.69 | 262.65 | 264.16 | +0.863% | 9,917 | -4.550% |
| 2026-03-03 | 259.96 | 262.78 | 258.35 | 261.90 | -0.377% | 3,880 | -3.726% |
| 2026-03-02 | 261.80 | 263.27 | 261.80 | 262.89 | -0.551% | 8,875 | -4.089% |
| 2026-02-27 | 260.45 | 264.52 | 260.45 | 264.35 | +1.320% | 5,675 | -4.617% |
| 2026-02-26 | 262.74 | 262.74 | 259.84 | 260.90 | -0.043% | 4,409 | -3.358% |
| 2026-02-25 | 261.71 | 262.25 | 260.42 | 261.01 | -0.609% | 6,516 | -3.400% |
| 2026-02-24 | 261.50 | 263.18 | 261.50 | 262.61 | +0.724% | 4,105 | -3.988% |
| 2026-02-23 | 261.64 | 261.64 | 259.59 | 260.72 | -0.360% | 9,961 | -3.293% |
| 2026-02-20 | 260.24 | 261.67 | 258.79 | 261.67 | +0.430% | 8,409 | -3.641% |
| 2026-02-19 | 261.93 | 262.63 | 260.00 | 260.55 | -0.707% | 5,522 | -3.227% |
| 2026-02-18 | 262.50 | 263.82 | 261.44 | 262.40 | +0.144% | 5,001 | -3.911% |
| 2026-02-17 | 264.10 | 264.40 | 260.77 | 262.03 | -0.698% | 15,324 | -3.773% |
| 2026-02-13 | 261.53 | 264.75 | 261.49 | 263.87 | +0.855% | 2,955 | -4.445% |
| 2026-02-12 | 262.42 | 264.30 | 261.46 | 261.63 | -0.183% | 3,889 | -3.627% |
| 2026-02-11 | 261.96 | 262.11 | 260.59 | 262.11 | +0.342% | 3,932 | -3.803% |
| 2026-02-10 | 263.58 | 264.29 | 261.15 | 261.22 | -0.911% | 3,100 | -3.474% |
| 2026-02-09 | 264.58 | 264.66 | 262.88 | 263.62 | -0.486% | 4,064 | -4.353% |
| 2026-02-06 | 260.09 | 264.99 | 260.09 | 264.90 | +0.389% | 7,149 | -4.818% |
| 2026-02-05 | 263.36 | 265.49 | 263.36 | 263.88 | -0.217% | 3,471 | -4.448% |
| 2026-02-04 | 266.58 | 266.58 | 264.45 | 264.45 | -0.772% | 2,958 | -4.656% |
| 2026-02-03 | 265.02 | 267.00 | 265.02 | 266.51 | +0.511% | 5,164 | -5.392% |
| 2026-02-02 | 260.14 | 265.25 | 260.14 | 265.16 | +1.772% | 8,382 | -4.909% |
| 2026-01-30 | 259.21 | 260.67 | 258.88 | 260.54 | +0.067% | 2,033 | -3.223% |
| 2026-01-29 | 261.31 | 261.31 | 259.20 | 260.36 | -0.438% | 4,231 | -3.159% |
| 2026-01-28 | 264.37 | 264.37 | 259.92 | 261.51 | -0.981% | 6,281 | -3.583% |
| 2026-01-27 | 264.24 | 264.47 | 262.68 | 264.10 | -0.411% | 4,130 | -4.529% |
| 2026-01-26 | 266.04 | 266.95 | 265.17 | 265.19 | -0.123% | 7,090 | -4.921% |
| 2026-01-23 | 264.07 | 265.59 | 264.07 | 265.52 | +0.672% | 4,867 | -5.038% |
| 2026-01-22 | 264.15 | 264.93 | 263.22 | 263.74 | -0.008% | 3,896 | -4.400% |
| 2026-01-21 | 261.17 | 264.00 | 260.72 | 263.76 | +1.246% | 11,781 | -4.407% |
| 2026-01-20 | 261.77 | 262.47 | 260.02 | 260.52 | -1.460% | 6,310 | -3.216% |
| 2026-01-16 | 264.01 | 264.50 | 263.07 | 264.38 | +0.039% | 9,825 | -4.629% |
| 2026-01-15 | 263.89 | 264.63 | 263.35 | 264.28 | +0.499% | 2,379 | -4.592% |
| 2026-01-14 | 263.52 | 263.93 | 262.72 | 262.96 | -0.563% | 1,845 | -4.116% |
| 2026-01-13 | 264.21 | 264.45 | 263.55 | 264.45 | +0.296% | 2,061 | -4.655% |
| 2026-01-12 | 261.42 | 263.81 | 261.42 | 263.67 | +0.989% | 2,998 | -4.373% |
| 2026-01-09 | 258.27 | 261.29 | 258.27 | 261.09 | +0.923% | 3,875 | -3.427% |
| 2026-01-08 | 255.00 | 259.20 | 255.00 | 258.70 | +1.391% | 3,371 | -2.536% |
| 2026-01-07 | 256.16 | 257.02 | 255.15 | 255.15 | -0.349% | 1,737 | -1.180% |
| 2026-01-06 | 251.30 | 256.69 | 251.30 | 256.04 | +1.428% | 5,701 | -1.525% |
| 2026-01-05 | 249.30 | 252.44 | 249.30 | 252.44 | +1.232% | 13,629 | -0.119% |
| 2026-01-02 | 250.18 | 250.18 | 248.33 | 249.37 | -0.054% | 4,403 | +1.112% |
| 2025-12-31 | 250.76 | 250.76 | 249.50 | 249.50 | -0.687% | 1,291 | +1.058% |
| 2025-12-30 | 251.03 | 251.50 | 250.82 | 251.23 | -0.244% | 8,621 | +0.364% |
| 2025-12-29 | 252.53 | 252.53 | 251.52 | 251.84 | -0.288% | 4,008 | +0.119% |
| 2025-12-26 | 252.25 | 252.61 | 252.04 | 252.57 | +0.187% | 2,529 | -0.169% |
| 2025-12-24 | 250.65 | 252.19 | 250.65 | 252.10 | +0.655% | 1,687 | +0.017% |
| 2025-12-23 | 250.00 | 250.70 | 249.74 | 250.46 | +0.138% | 3,590 | +0.672% |
| 2025-12-22 | 250.82 | 250.82 | 249.70 | 250.11 | -1.102% | 12,689 | +0.811% |
| 2025-12-19 | 253.87 | 254.03 | 252.81 | 252.90 | -0.479% | 5,256 | -0.300% |
| 2025-12-18 | 255.07 | 256.27 | 253.86 | 254.12 | +0.436% | 4,219 | -0.778% |
| 2025-12-17 | 253.53 | 253.85 | 253.01 | 253.01 | -0.053% | 2,640 | -0.345% |
| 2025-12-16 | 254.38 | 254.38 | 252.74 | 253.15 | -0.719% | 11,500 | -0.398% |
| 2025-12-15 | 256.21 | 256.21 | 254.69 | 254.98 | -0.227% | 2,357 | -1.114% |
| 2025-12-12 | 256.79 | 256.79 | 255.21 | 255.56 | -0.226% | 4,403 | -1.339% |
| 2025-12-11 | 254.30 | 256.14 | 254.30 | 256.14 | +0.763% | 6,766 | -1.562% |
| 2025-12-10 | 252.75 | 254.39 | 252.57 | 254.20 | +0.665% | 1,918 | -0.811% |
| 2025-12-09 | 253.43 | 253.43 | 252.38 | 252.52 | -0.207% | 2,359 | -0.151% |
| 2025-12-08 | 255.34 | 255.34 | 253.05 | 253.05 | -0.572% | 2,273 | -0.358% |
| 2025-12-05 | 254.90 | 255.08 | 254.32 | 254.50 | +0.489% | 4,217 | -0.928% |
| 2025-12-04 | 253.68 | 253.80 | 251.91 | 253.26 | -0.224% | 3,184 | -0.443% |
| 2025-12-03 | 255.13 | 255.13 | 253.83 | 253.83 | -0.339% | 4,162 | -0.666% |
| 2025-12-02 | 256.94 | 256.94 | 254.05 | 254.69 | -0.443% | 2,447 | -1.003% |
| 2025-12-01 | 256.01 | 257.45 | 255.83 | 255.83 | -0.299% | 3,259 | -1.442% |
| 2025-11-28 | 255.51 | 256.60 | 255.51 | 256.59 | +0.712% | 1,408 | -1.736% |
| 2025-11-26 | 252.66 | 256.00 | 252.66 | 254.78 | +0.799% | 6,924 | -1.036% |
| 2025-11-25 | 247.66 | 252.88 | 247.66 | 252.76 | +2.173% | 2,646 | -0.246% |
| 2025-11-24 | 247.91 | 248.41 | 247.22 | 247.39 | -0.199% | 4,415 | +1.922% |
| 2025-11-21 | 245.02 | 248.67 | 245.02 | 247.88 | +1.753% | 2,121 | +1.719% |
| 2025-11-20 | 246.92 | 247.33 | 243.59 | 243.61 | -0.152% | 3,120 | +3.501% |
| 2025-11-19 | 245.40 | 245.40 | 242.88 | 243.98 | -0.317% | 4,499 | +3.344% |
| 2025-11-18 | 246.77 | 247.11 | 244.76 | 244.76 | -1.699% | 2,937 | +3.017% |
| 2025-11-17 | 249.03 | 250.63 | 248.35 | 248.99 | -0.379% | 4,451 | +1.266% |
| 2025-11-14 | 249.76 | 251.51 | 249.76 | 249.93 | -0.716% | 2,153 | +0.883% |
| 2025-11-13 | 253.66 | 254.25 | 251.73 | 251.73 | -0.871% | 3,075 | +0.161% |
| 2025-11-12 | 255.21 | 255.21 | 253.92 | 253.95 | -0.486% | 1,906 | -0.712% |
| 2025-11-11 | 253.60 | 255.74 | 253.60 | 255.19 | +0.549% | 3,823 | -1.194% |
| 2025-11-10 | 252.55 | 254.11 | 252.23 | 253.80 | +0.556% | 3,447 | -0.652% |
| 2025-11-07 | 249.95 | 252.39 | 249.94 | 252.39 | +0.858% | 2,199 | -0.100% |
| 2025-11-06 | 250.93 | 250.93 | 249.64 | 250.24 | -1.123% | 3,916 | +0.758% |
| 2025-11-05 | 252.33 | 254.47 | 251.84 | 253.09 | +0.186% | 4,177 | -0.374% |
| 2025-11-04 | 250.89 | 253.00 | 250.89 | 252.62 | +0.131% | 4,166 | -0.189% |
| 2025-11-03 | 252.00 | 252.29 | 250.67 | 252.29 | +0.840% | 18,575 | -0.059% |
| 2025-10-31 | 251.24 | 251.56 | 249.92 | 250.19 | +1.486% | 2,937 | +0.781% |
| 2025-10-30 | 246.17 | 248.91 | 246.17 | 246.52 | -0.631% | 7,965 | +2.278% |
| 2025-10-29 | 250.91 | 250.91 | 248.06 | 248.09 | -1.150% | 5,356 | +1.632% |
| 2025-10-28 | 251.16 | 252.18 | 250.72 | 250.98 | -0.046% | 8,680 | +0.464% |
| 2025-10-27 | 250.91 | 251.09 | 250.44 | 251.09 | +0.564% | 1,789 | +0.417% |
| 2025-10-24 | 250.87 | 250.87 | 249.69 | 249.69 | +0.183% | 2,663 | +0.983% |
| 2025-10-23 | 248.50 | 249.32 | 248.38 | 249.23 | +0.073% | 2,041 | +1.168% |
| 2025-10-22 | 249.64 | 249.64 | 249.05 | 249.05 | -0.656% | 9,542 | +1.242% |
| 2025-10-21 | 248.45 | 250.81 | 248.45 | 250.69 | +0.760% | 11,026 | +0.578% |
| 2025-10-20 | 248.05 | 248.80 | 248.05 | 248.80 | +0.279% | 1,601 | +1.342% |
| 2025-10-17 | 247.42 | 248.11 | 246.81 | 248.11 | +0.711% | 1,563 | +1.625% |
| 2025-10-16 | 245.93 | 246.63 | 245.93 | 246.36 | -1.154% | 1,690 | +2.347% |
| 2025-10-15 | 250.89 | 250.89 | 248.20 | 249.23 | +0.472% | 1,830 | +1.166% |
| 2025-10-14 | 243.90 | 248.06 | 243.90 | 248.06 | +1.031% | 1,674 | +1.644% |
| 2025-10-13 | 244.67 | 245.74 | 244.67 | 245.53 | +0.850% | 3,308 | +2.691% |
| 2025-10-10 | 247.53 | 247.73 | 243.46 | 243.46 | -1.393% | 3,400 | +3.564% |
| 2025-10-09 | 246.62 | 246.90 | 245.95 | 246.90 | -0.257% | 4,413 | +2.121% |
| 2025-10-08 | 247.01 | 247.56 | 246.83 | 247.54 | +0.217% | 3,439 | +1.858% |
| 2025-10-07 | 247.02 | 247.04 | 245.75 | 247.00 | -0.217% | 2,900 | +2.080% |
| 2025-10-06 | 248.45 | 248.45 | 246.60 | 247.54 | -0.180% | 4,916 | +1.858% |
| 2025-10-03 | 250.78 | 250.78 | 247.99 | 247.99 | -0.920% | 3,887 | +1.675% |
| 2025-10-02 | 249.67 | 250.57 | 248.74 | 250.29 | +0.048% | 3,578 | +0.739% |
| 2025-10-01 | 249.94 | 250.28 | 249.13 | 250.17 | -0.290% | 3,573 | +0.787% |
| 2025-09-30 | 250.43 | 251.13 | 250.18 | 250.90 | -0.080% | 3,851 | +0.495% |
| 2025-09-29 | 250.18 | 251.10 | 249.37 | 251.10 | +0.538% | 3,691 | +0.414% |
| 2025-09-26 | 248.30 | 249.81 | 248.30 | 249.76 | +0.655% | 3,587 | +0.955% |
| 2025-09-25 | 248.00 | 248.13 | 247.67 | 248.13 | -0.677% | 3,111 | +1.616% |
| 2025-09-24 | 250.42 | 250.86 | 249.74 | 249.82 | +0.432% | 3,288 | +0.928% |
| 2025-09-23 | 248.84 | 248.88 | 248.45 | 248.75 | -0.102% | 2,442 | +1.365% |
| 2025-09-22 | 250.16 | 250.16 | 248.80 | 249.00 | -0.846% | 7,303 | +1.261% |
| 2025-09-19 | 252.58 | 252.58 | 251.12 | 251.12 | -0.222% | 4,670 | +0.405% |
| 2025-09-18 | 251.51 | 252.83 | 251.29 | 251.68 | -0.114% | 3,308 | +0.182% |
| 2025-09-17 | 252.47 | 252.85 | 251.97 | 251.97 | -0.055% | 2,515 | +0.068% |
| 2025-09-16 | 253.05 | 253.05 | 252.00 | 252.11 | +0.016% | 2,925 | +0.013% |
| 2025-09-15 | 253.41 | 253.41 | 251.97 | 252.07 | -0.287% | 2,561 | +0.029% |
| 2025-09-12 | 253.60 | 253.60 | 252.37 | 252.79 | -0.331% | 5,558 | -0.258% |
| 2025-09-11 | 251.46 | 253.65 | 251.46 | 253.63 | +1.215% | 4,537 | -0.588% |
| 2025-09-10 | 252.28 | 252.28 | 250.59 | 250.59 | -1.306% | 4,005 | +0.620% |
| 2025-09-09 | 253.29 | 253.90 | 252.24 | 253.90 | +0.245% | 2,640 | -0.694% |
| 2025-09-08 | 251.91 | 253.28 | 251.25 | 253.28 | +0.778% | 4,511 | -0.451% |
| 2025-09-05 | 251.84 | 251.84 | 250.90 | 251.33 | -0.427% | 2,628 | +0.323% |
| 2025-09-04 | 251.78 | 252.41 | 251.78 | 252.41 | +1.600% | 2,564 | -0.105% |
| 2025-09-03 | 247.40 | 248.43 | 247.40 | 248.43 | +0.120% | 4,512 | +1.493% |
| 2025-09-02 | 246.09 | 248.15 | 246.09 | 248.13 | +0.039% | 4,030 | +1.615% |
| 2025-08-29 | 249.02 | 249.02 | 247.40 | 248.04 | -0.328% | 6,486 | +1.655% |
| 2025-08-28 | 247.77 | 248.90 | 247.77 | 248.85 | +0.029% | 2,767 | +1.322% |
| 2025-08-27 | 247.50 | 248.78 | 247.50 | 248.78 | +0.337% | 1,359 | +1.352% |
| 2025-08-26 | 247.40 | 247.94 | 246.98 | 247.94 | +0.172% | 5,593 | +1.693% |
| 2025-08-25 | 247.94 | 247.94 | 247.52 | 247.52 | -0.585% | 2,656 | +1.868% |
| 2025-08-22 | 248.93 | 249.75 | 248.93 | 248.97 | +0.820% | 11,566 | +1.271% |
| 2025-08-21 | 247.54 | 247.54 | 246.95 | 246.95 | -1.068% | 1,426 | +2.102% |
| 2025-08-20 | 249.12 | 249.62 | 248.74 | 249.61 | +0.145% | 3,147 | +1.012% |
| 2025-08-19 | 249.42 | 250.23 | 249.12 | 249.25 | +0.315% | 2,104 | +1.158% |
| 2025-08-18 | 248.39 | 248.47 | 248.14 | 248.47 | +0.302% | 2,561 | +1.477% |
| 2025-08-15 | 248.72 | 248.72 | 247.19 | 247.72 | -0.084% | 7,836 | +1.783% |
| 2025-08-14 | 247.68 | 248.46 | 247.40 | 247.93 | +0.107% | 3,741 | +1.697% |
| 2025-08-13 | 245.61 | 247.67 | 245.61 | 247.67 | +0.724% | 2,873 | +1.807% |
| 2025-08-12 | 244.73 | 246.09 | 244.73 | 245.88 | +0.256% | 4,828 | +2.544% |
| 2025-08-11 | 245.50 | 245.50 | 245.00 | 245.26 | -0.107% | 3,215 | +2.806% |
| 2025-08-08 | 245.21 | 245.95 | 245.21 | 245.52 | +0.296% | 5,074 | +2.696% |
| 2025-08-07 | 246.14 | 246.14 | 243.46 | 244.79 | -0.370% | 2,588 | +3.001% |
| 2025-08-06 | 241.15 | 245.83 | 241.15 | 245.70 | +1.959% | 6,304 | +2.619% |
| 2025-08-05 | 241.47 | 241.47 | 240.98 | 240.98 | +0.368% | 2,772 | +4.629% |
| 2025-08-04 | 239.00 | 240.11 | 239.00 | 240.10 | +0.796% | 3,580 | +5.014% |
| 2025-08-01 | 237.75 | 238.32 | 236.98 | 238.20 | -1.254% | 6,789 | +5.850% |
| 2025-07-31 | 243.60 | 243.69 | 241.23 | 241.23 | +0.055% | 4,723 | +4.523% |
| 2025-07-30 | 242.28 | 242.53 | 240.44 | 241.10 | -0.306% | 5,234 | +4.580% |
| 2025-07-29 | 242.66 | 242.66 | 241.65 | 241.84 | -0.011% | 4,126 | +4.261% |
| 2025-07-28 | 242.18 | 242.97 | 241.64 | 241.86 | -0.065% | 5,773 | +4.249% |
| 2025-07-25 | 242.00 | 242.32 | 241.91 | 242.02 | +0.182% | 2,512 | +4.181% |
| 2025-07-24 | 243.30 | 243.30 | 241.50 | 241.58 | -0.017% | 6,797 | +4.371% |
| 2025-07-23 | 240.97 | 241.62 | 240.77 | 241.62 | +0.355% | 3,265 | +4.354% |
| 2025-07-22 | 239.84 | 240.86 | 239.83 | 240.77 | +0.596% | 5,703 | +4.724% |
| 2025-07-21 | 238.36 | 239.95 | 238.36 | 239.34 | +0.617% | 3,441 | +5.349% |
| 2025-07-18 | 237.94 | 237.94 | 237.63 | 237.87 | +0.215% | 2,253 | +5.999% |
| 2025-07-17 | 236.61 | 237.56 | 236.46 | 237.36 | +0.320% | 3,653 | +6.227% |
| 2025-07-16 | 236.40 | 236.60 | 236.24 | 236.60 | -0.403% | 3,067 | +6.567% |
| 2025-07-15 | 239.35 | 239.35 | 237.56 | 237.56 | -1.000% | 4,608 | +6.137% |
| 2025-07-14 | 238.74 | 239.96 | 238.73 | 239.96 | +0.545% | 3,651 | +5.076% |
| 2025-07-11 | 239.24 | 239.24 | 238.25 | 238.66 | -0.238% | 3,677 | +5.648% |
| 2025-07-10 | 240.29 | 240.47 | 239.23 | 239.23 | -0.404% | 2,834 | +5.396% |
| 2025-07-09 | 239.56 | 240.20 | 238.87 | 240.20 | +0.276% | 4,531 | +4.971% |
| 2025-07-08 | 240.56 | 240.56 | 239.28 | 239.54 | -1.000% | 4,708 | +5.260% |
| 2025-07-07 | 240.15 | 241.96 | 240.15 | 241.96 | +0.473% | 5,412 | +4.207% |
| 2025-07-03 | 239.88 | 240.96 | 239.61 | 240.82 | +0.762% | 2,662 | +4.701% |
| 2025-07-02 | 240.63 | 240.63 | 239.00 | 239.00 | -0.558% | 4,022 | +5.498% |
| 2025-07-01 | 239.00 | 240.82 | 239.00 | 240.34 | +0.704% | 3,747 | +4.910% |
| 2025-06-30 | 237.55 | 238.76 | 237.34 | 238.66 | +0.147% | 6,457 | +5.648% |
| 2025-06-27 | 237.05 | 238.33 | 237.05 | 238.31 | +1.340% | 2,208 | +5.803% |
| 2025-06-26 | 234.27 | 235.41 | 234.27 | 235.16 | +0.354% | 2,735 | +7.221% |
| 2025-06-25 | 236.00 | 236.00 | 233.90 | 234.33 | -0.607% | 2,394 | +7.600% |
| 2025-06-24 | 236.28 | 236.28 | 235.76 | 235.76 | +0.323% | 1,113 | +6.948% |
| 2025-06-23 | 232.49 | 235.00 | 232.49 | 235.00 | +1.119% | 2,344 | +7.294% |
| 2025-06-20 | 233.73 | 233.73 | 232.01 | 232.40 | +0.082% | 15,287 | +8.494% |
| 2025-06-18 | 233.29 | 233.70 | 232.16 | 232.21 | -0.047% | 13,438 | +8.583% |
| 2025-06-17 | 232.87 | 233.38 | 232.32 | 232.32 | -0.569% | 3,926 | +8.531% |
| 2025-06-16 | 233.53 | 234.06 | 233.53 | 233.65 | +0.335% | 2,645 | +7.914% |
| 2025-06-13 | 233.08 | 234.86 | 232.87 | 232.87 | -1.045% | 8,926 | +8.275% |
| 2025-06-12 | 233.83 | 235.33 | 233.83 | 235.33 | +0.268% | 1,987 | +7.143% |
| 2025-06-11 | 236.58 | 236.58 | 234.70 | 234.70 | -1.104% | 4,881 | +7.431% |
| 2025-06-10 | 236.70 | 237.32 | 236.70 | 237.32 | +0.101% | 2,142 | +6.245% |
| 2025-06-09 | 237.96 | 237.96 | 235.71 | 237.08 | -0.076% | 3,559 | +6.352% |
| 2025-06-06 | 237.72 | 237.72 | 236.34 | 237.26 | +0.300% | 4,006 | +6.272% |
| 2025-06-05 | 238.80 | 238.80 | 236.42 | 236.55 | -0.430% | 2,078 | +6.591% |
| 2025-06-04 | 238.28 | 238.42 | 237.57 | 237.57 | -0.236% | 4,455 | +6.132% |
| 2025-06-03 | 237.63 | 238.34 | 237.63 | 238.13 | +0.636% | 3,237 | +5.882% |
| 2025-06-02 | 234.62 | 236.63 | 234.36 | 236.63 | +0.741% | 7,540 | +6.555% |
| 2025-05-30 | 232.67 | 235.65 | 232.67 | 234.89 | +0.531% | 1,714 | +7.344% |
| 2025-05-29 | 234.30 | 234.30 | 233.22 | 233.65 | +0.223% | 3,087 | +7.914% |
| 2025-05-28 | 234.98 | 234.98 | 233.13 | 233.13 | -0.538% | 4,882 | +8.154% |
| 2025-05-27 | 233.30 | 234.39 | 233.30 | 234.39 | +1.021% | 2,005 | +7.573% |
| 2025-05-23 | 230.74 | 232.23 | 230.40 | 232.02 | -0.680% | 3,764 | +8.672% |
| 2025-05-22 | 233.74 | 234.94 | 233.50 | 233.61 | -0.385% | 4,610 | +7.933% |
| 2025-05-21 | 235.62 | 235.62 | 233.89 | 234.51 | -1.562% | 3,235 | +7.518% |
| 2025-05-20 | 238.75 | 238.96 | 238.23 | 238.23 | -0.180% | 1,600 | +5.839% |
| 2025-05-19 | 234.55 | 238.66 | 234.55 | 238.66 | +0.548% | 3,131 | +5.648% |
| 2025-05-16 | 235.26 | 237.36 | 235.26 | 237.36 | +1.095% | 2,465 | +6.227% |
| 2025-05-15 | 231.28 | 234.90 | 230.87 | 234.79 | +0.608% | 3,096 | +7.390% |
| 2025-05-14 | 234.02 | 234.38 | 233.37 | 233.37 | -0.286% | 3,167 | +8.043% |
| 2025-05-13 | 235.93 | 236.41 | 234.04 | 234.04 | -0.586% | 4,710 | +7.734% |
| 2025-05-12 | 234.36 | 235.70 | 233.32 | 235.42 | +2.584% | 17,145 | +7.102% |
| 2025-05-09 | 230.41 | 230.41 | 228.49 | 229.49 | -0.313% | 2,840 | +9.870% |
| 2025-05-08 | 231.25 | 231.97 | 230.21 | 230.21 | +0.148% | 2,568 | +9.526% |
| 2025-05-07 | 229.76 | 230.69 | 229.76 | 229.87 | +0.736% | 3,773 | +9.688% |
| 2025-05-06 | 227.89 | 229.35 | 227.84 | 228.19 | -0.393% | 4,464 | +10.496% |
| 2025-05-05 | 228.96 | 230.46 | 228.71 | 229.09 | -0.383% | 3,000 | +10.062% |
| 2025-05-02 | 230.27 | 230.79 | 229.97 | 229.97 | +0.657% | 4,562 | +9.640% |
| 2025-05-01 | 228.97 | 229.62 | 228.42 | 228.47 | +0.719% | 5,941 | +10.360% |
| 2025-04-30 | 224.43 | 226.84 | 223.18 | 226.84 | +0.279% | 10,341 | +11.153% |
| 2025-04-29 | 224.25 | 226.69 | 224.25 | 226.21 | +0.650% | 2,284 | +11.463% |
| 2025-04-28 | 224.91 | 226.16 | 224.56 | 224.75 | -0.080% | 2,878 | +12.187% |
| 2025-04-25 | 224.33 | 224.93 | 223.48 | 224.93 | +0.344% | 1,624 | +12.097% |
| 2025-04-24 | 221.89 | 224.16 | 221.89 | 224.16 | +0.680% | 2,639 | +12.482% |
| 2025-04-23 | 226.21 | 226.76 | 222.05 | 222.65 | +0.517% | 4,707 | +13.248% |
| 2025-04-22 | 218.59 | 222.05 | 218.59 | 221.50 | +2.451% | 4,380 | +13.833% |
| 2025-04-21 | 219.55 | 219.67 | 214.09 | 216.20 | -2.265% | 3,270 | +16.623% |
| 2025-04-17 | 218.32 | 221.88 | 218.32 | 221.21 | +1.201% | 5,286 | +13.982% |
| 2025-04-16 | 221.67 | 222.00 | 217.04 | 218.59 | -1.790% | 7,549 | +15.351% |
| 2025-04-15 | 225.55 | 225.55 | 222.57 | 222.57 | 0.000% | 3,175 | +13.286% |