RUSC
Russell Investments Exchange Traded Funds Russell Investments U.S. Small Cap Equity ETF
stockNASDAQETF
Market OpenOct 2, 2026 1:34:30 PM EDT
36.78USD+1.113%(+0.40)11,024
36.77Bid36.86Ask0.09SpreadRUSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.85 | 36.85 | 36.73 | 36.73 | +0.978% | 11,026 | 0.000% |
| 2026-10-01 | 36.08 | 36.49 | 35.98 | 36.37 | +0.394% | 7,686 | +0.978% |
| 2026-09-30 | 36.25 | 36.34 | 36.23 | 36.23 | -0.081% | 21,784 | +1.376% |
| 2026-09-29 | 36.35 | 36.36 | 36.09 | 36.26 | -0.383% | 12,495 | +1.294% |
| 2026-09-28 | 36.33 | 36.51 | 36.33 | 36.40 | -0.608% | 2,667 | +0.906% |
| 2026-09-25 | 36.59 | 36.86 | 36.49 | 36.62 | +0.296% | 12,756 | +0.293% |
| 2026-09-24 | 36.43 | 36.58 | 36.23 | 36.52 | -0.103% | 4,930 | +0.590% |
| 2026-09-23 | 36.97 | 36.97 | 36.55 | 36.55 | -1.409% | 4,858 | +0.487% |
| 2026-09-22 | 37.23 | 37.23 | 36.93 | 37.08 | +0.433% | 14,862 | -0.929% |
| 2026-09-21 | 36.90 | 37.03 | 36.87 | 36.92 | +0.297% | 5,193 | -0.500% |
| 2026-09-18 | 36.74 | 36.86 | 36.69 | 36.81 | -0.777% | 9,033 | -0.205% |
| 2026-09-17 | 37.27 | 37.29 | 37.09 | 37.09 | +0.513% | 7,820 | -0.981% |
| 2026-09-16 | 37.19 | 37.26 | 36.73 | 36.91 | -0.257% | 9,918 | -0.473% |
| 2026-09-15 | 37.06 | 37.10 | 37.00 | 37.00 | -0.843% | 6,962 | -0.729% |
| 2026-09-14 | 37.37 | 37.50 | 37.31 | 37.31 | -0.378% | 4,044 | -1.566% |
| 2026-09-11 | 37.48 | 37.56 | 37.43 | 37.46 | +0.619% | 10,323 | -1.939% |
| 2026-09-10 | 37.30 | 37.48 | 37.18 | 37.23 | -0.799% | 3,365 | -1.332% |
| 2026-09-09 | 37.82 | 37.82 | 37.51 | 37.53 | -1.076% | 4,600 | -2.120% |
| 2026-09-08 | 37.94 | 38.05 | 37.93 | 37.93 | -0.511% | 6,275 | -3.172% |
| 2026-09-04 | 37.94 | 38.13 | 37.94 | 38.13 | +0.510% | 3,991 | -3.668% |
| 2026-09-03 | 37.78 | 37.99 | 37.78 | 37.94 | +0.342% | 11,119 | -3.176% |
| 2026-09-02 | 37.67 | 37.85 | 37.67 | 37.81 | +1.159% | 8,491 | -2.845% |
| 2026-09-01 | 37.60 | 37.61 | 37.36 | 37.37 | -1.211% | 4,352 | -1.719% |
| 2026-08-31 | 37.78 | 37.84 | 37.70 | 37.83 | -0.561% | 2,526 | -2.910% |
| 2026-08-28 | 38.37 | 38.40 | 38.04 | 38.04 | -1.182% | 5,091 | -3.455% |
| 2026-08-27 | 38.45 | 38.91 | 38.28 | 38.50 | +0.309% | 3,975 | -4.596% |
| 2026-08-26 | 38.37 | 38.46 | 38.31 | 38.38 | +0.045% | 5,868 | -4.302% |
| 2026-08-25 | 38.58 | 38.58 | 38.27 | 38.36 | +0.244% | 6,130 | -4.258% |
| 2026-08-24 | 38.45 | 38.45 | 38.23 | 38.27 | -0.672% | 7,741 | -4.024% |
| 2026-08-21 | 38.45 | 38.56 | 38.31 | 38.53 | +0.818% | 10,097 | -4.669% |
| 2026-08-20 | 38.48 | 38.48 | 38.20 | 38.22 | -1.263% | 7,782 | -3.889% |
| 2026-08-19 | 38.87 | 38.88 | 38.71 | 38.71 | +0.022% | 6,692 | -5.103% |
| 2026-08-18 | 38.99 | 38.99 | 38.70 | 38.70 | -1.278% | 7,777 | -5.082% |
| 2026-08-17 | 39.21 | 39.23 | 39.11 | 39.20 | -0.232% | 14,477 | -6.295% |
| 2026-08-14 | 39.20 | 39.30 | 39.20 | 39.29 | +0.415% | 8,675 | -6.513% |
| 2026-08-13 | 39.11 | 39.24 | 39.04 | 39.13 | +0.408% | 7,061 | -6.125% |
| 2026-08-12 | 39.02 | 39.04 | 38.84 | 38.97 | +0.721% | 7,762 | -5.742% |
| 2026-08-11 | 38.92 | 38.92 | 38.69 | 38.69 | +0.097% | 3,666 | -5.062% |
| 2026-08-10 | 38.91 | 38.91 | 38.61 | 38.65 | -0.689% | 7,886 | -4.970% |
| 2026-08-07 | 38.81 | 39.03 | 38.78 | 38.92 | +0.938% | 6,246 | -5.624% |
| 2026-08-06 | 38.70 | 38.88 | 38.56 | 38.56 | -0.496% | 5,609 | -4.739% |
| 2026-08-05 | 39.10 | 39.10 | 38.75 | 38.75 | -0.557% | 3,790 | -5.211% |
| 2026-08-04 | 38.77 | 39.01 | 38.77 | 38.97 | +1.900% | 11,030 | -5.739% |
| 2026-08-03 | 37.90 | 38.25 | 37.90 | 38.24 | +1.747% | 3,970 | -3.949% |
| 2026-07-31 | 37.58 | 37.82 | 37.23 | 37.58 | -0.207% | 6,624 | -2.270% |
| 2026-07-30 | 37.35 | 37.66 | 37.29 | 37.66 | +1.151% | 12,768 | -2.473% |
| 2026-07-29 | 37.76 | 37.76 | 37.21 | 37.23 | -1.746% | 3,020 | -1.350% |
| 2026-07-28 | 37.88 | 37.90 | 37.82 | 37.90 | -0.082% | 2,811 | -3.073% |
| 2026-07-27 | 38.11 | 38.11 | 37.68 | 37.93 | +0.467% | 6,706 | -3.152% |
| 2026-07-24 | 38.12 | 38.12 | 37.52 | 37.75 | -0.345% | 5,106 | -2.700% |
| 2026-07-23 | 38.03 | 38.03 | 37.75 | 37.88 | -0.826% | 9,981 | -3.036% |
| 2026-07-22 | 38.40 | 38.41 | 38.20 | 38.20 | -0.703% | 6,445 | -3.837% |
| 2026-07-21 | 38.16 | 38.47 | 38.11 | 38.47 | +1.807% | 7,956 | -4.513% |
| 2026-07-20 | 37.95 | 38.04 | 37.78 | 37.78 | -0.677% | 14,838 | -2.787% |
| 2026-07-17 | 38.24 | 38.26 | 37.95 | 38.04 | -0.538% | 10,302 | -3.445% |
| 2026-07-16 | 38.10 | 38.53 | 38.10 | 38.25 | +0.250% | 14,102 | -3.965% |
| 2026-07-15 | 38.16 | 38.24 | 38.02 | 38.15 | +0.373% | 9,675 | -3.725% |
| 2026-07-14 | 38.86 | 38.86 | 37.96 | 38.01 | +0.211% | 7,347 | -3.366% |
| 2026-07-13 | 38.19 | 38.19 | 37.83 | 37.93 | -0.678% | 5,288 | -3.162% |
| 2026-07-10 | 38.20 | 38.24 | 38.14 | 38.19 | -0.319% | 8,536 | -3.819% |
| 2026-07-09 | 38.28 | 38.69 | 38.24 | 38.31 | +1.425% | 7,085 | -4.126% |
| 2026-07-08 | 37.84 | 37.87 | 37.51 | 37.77 | -0.970% | 4,247 | -2.760% |
| 2026-07-07 | 38.16 | 38.32 | 38.03 | 38.14 | -0.986% | 4,257 | -3.703% |
| 2026-07-06 | 38.62 | 38.67 | 38.52 | 38.52 | +0.347% | 4,019 | -4.653% |
| 2026-07-02 | 39.06 | 39.06 | 38.15 | 38.39 | -1.313% | 8,048 | -4.322% |
| 2026-07-01 | 39.02 | 39.27 | 38.90 | 38.90 | -0.367% | 9,070 | -5.578% |
| 2026-06-30 | 38.83 | 39.12 | 38.83 | 39.04 | +0.516% | 15,132 | -5.925% |
| 2026-06-29 | 38.77 | 38.85 | 38.39 | 38.84 | +0.350% | 8,296 | -5.439% |
| 2026-06-26 | 38.59 | 38.71 | 38.38 | 38.71 | +0.183% | 2,831 | -5.108% |
| 2026-06-25 | 38.88 | 39.03 | 38.49 | 38.64 | +1.281% | 20,308 | -4.934% |
| 2026-06-24 | 38.15 | 38.47 | 38.01 | 38.15 | +0.512% | 22,802 | -3.717% |
| 2026-06-23 | 37.76 | 38.10 | 37.76 | 37.95 | -0.900% | 6,334 | -3.223% |
| 2026-06-22 | 38.29 | 38.35 | 38.15 | 38.30 | +0.579% | 8,680 | -4.094% |
| 2026-06-18 | 37.90 | 38.08 | 37.55 | 38.08 | +1.954% | 364,107 | -3.539% |
| 2026-06-17 | 37.92 | 38.02 | 37.26 | 37.35 | -0.597% | 33,477 | -1.654% |
| 2026-06-16 | 37.99 | 38.12 | 37.57 | 37.57 | -0.755% | 8,175 | -2.241% |
| 2026-06-15 | 38.19 | 38.26 | 37.86 | 37.86 | +0.398% | 6,998 | -2.978% |
| 2026-06-12 | 37.61 | 37.88 | 37.61 | 37.71 | +1.126% | 3,328 | -2.592% |
| 2026-06-11 | 36.68 | 37.32 | 36.47 | 37.29 | +2.861% | 5,122 | -1.495% |
| 2026-06-10 | 36.51 | 36.99 | 36.23 | 36.25 | -1.022% | 6,331 | +1.323% |
| 2026-06-09 | 37.08 | 37.08 | 35.84 | 36.63 | +0.712% | 4,801 | +0.287% |
| 2026-06-08 | 36.53 | 36.58 | 36.34 | 36.37 | +0.730% | 5,550 | +1.001% |
| 2026-06-05 | 36.79 | 36.79 | 36.02 | 36.10 | -2.962% | 7,228 | +1.738% |
| 2026-06-04 | 36.90 | 37.24 | 36.84 | 37.20 | +1.281% | 10,805 | -1.275% |
| 2026-06-03 | 36.78 | 36.85 | 36.62 | 36.73 | -0.755% | 10,742 | -0.011% |
| 2026-06-02 | 36.87 | 37.08 | 36.85 | 37.01 | +0.763% | 6,845 | -0.765% |
| 2026-06-01 | 36.53 | 36.85 | 36.43 | 36.73 | -0.283% | 4,171 | -0.008% |
| 2026-05-29 | 36.97 | 37.06 | 36.74 | 36.84 | -0.996% | 11,759 | -0.291% |
| 2026-05-28 | 36.69 | 37.26 | 36.69 | 37.21 | +0.444% | 5,947 | -1.284% |
| 2026-05-27 | 37.08 | 37.22 | 37.02 | 37.04 | -0.045% | 5,156 | -0.846% |
| 2026-05-26 | 36.89 | 37.10 | 36.85 | 37.06 | +2.002% | 11,775 | -0.891% |
| 2026-05-22 | 36.29 | 36.42 | 36.20 | 36.33 | +0.684% | 5,701 | +1.094% |
| 2026-05-21 | 35.54 | 36.21 | 35.54 | 36.09 | +0.811% | 4,873 | +1.785% |
| 2026-05-20 | 35.23 | 35.80 | 35.23 | 35.80 | +2.259% | 2,990 | +2.611% |
| 2026-05-19 | 34.86 | 35.18 | 34.85 | 35.01 | -0.952% | 2,921 | +4.928% |
| 2026-05-18 | 35.74 | 35.74 | 35.14 | 35.34 | -0.494% | 5,629 | +3.929% |
| 2026-05-15 | 35.64 | 35.73 | 35.51 | 35.52 | -1.911% | 5,381 | +3.416% |
| 2026-05-14 | 36.11 | 36.35 | 36.11 | 36.21 | +0.414% | 5,728 | +1.439% |
| 2026-05-13 | 35.84 | 36.09 | 35.75 | 36.06 | +0.349% | 5,196 | +1.859% |
| 2026-05-12 | 35.97 | 35.97 | 35.54 | 35.93 | -0.845% | 7,711 | +2.215% |
| 2026-05-11 | 36.41 | 36.90 | 36.22 | 36.24 | -0.024% | 6,402 | +1.352% |
| 2026-05-08 | 36.39 | 36.39 | 36.16 | 36.25 | +0.470% | 3,520 | +1.327% |
| 2026-05-07 | 36.46 | 36.48 | 36.04 | 36.08 | -1.910% | 6,317 | +1.804% |
| 2026-05-06 | 36.64 | 36.78 | 36.46 | 36.78 | +0.841% | 1,528 | -0.141% |
| 2026-05-05 | 35.96 | 36.58 | 35.96 | 36.48 | +2.213% | 4,123 | +0.699% |
| 2026-05-04 | 36.06 | 36.06 | 35.60 | 35.69 | -0.834% | 3,785 | +2.928% |
| 2026-05-01 | 35.93 | 36.03 | 35.85 | 35.99 | +0.477% | 2,982 | +2.070% |
| 2026-04-30 | 35.22 | 35.81 | 35.20 | 35.81 | +2.226% | 3,542 | +2.556% |
| 2026-04-29 | 35.27 | 35.32 | 34.90 | 35.03 | -0.624% | 4,717 | +4.839% |
| 2026-04-28 | 35.24 | 35.29 | 35.19 | 35.26 | -0.955% | 2,881 | +4.185% |
| 2026-04-27 | 35.75 | 35.75 | 35.56 | 35.59 | -0.006% | 2,929 | +3.190% |
| 2026-04-24 | 35.25 | 35.60 | 35.25 | 35.60 | +0.793% | 1,478 | +3.184% |
| 2026-04-23 | 35.51 | 35.51 | 35.22 | 35.32 | -0.074% | 4,682 | +4.002% |
| 2026-04-22 | 35.48 | 35.48 | 35.28 | 35.34 | +0.343% | 1,732 | +3.924% |
| 2026-04-21 | 35.64 | 35.64 | 35.17 | 35.22 | -0.899% | 5,538 | +4.281% |
| 2026-04-20 | 35.42 | 35.64 | 35.42 | 35.54 | +0.351% | 2,820 | +3.343% |
| 2026-04-17 | 35.35 | 35.62 | 35.34 | 35.42 | +2.199% | 2,410 | +3.705% |
| 2026-04-16 | 34.52 | 34.67 | 34.52 | 34.66 | +0.268% | 9,130 | +5.986% |
| 2026-04-15 | 34.64 | 34.64 | 34.41 | 34.56 | -0.120% | 3,418 | +6.271% |
| 2026-04-14 | 34.58 | 34.72 | 34.56 | 34.60 | +0.868% | 5,448 | +6.143% |
| 2026-04-13 | 33.98 | 34.31 | 33.95 | 34.31 | +1.219% | 3,332 | +7.065% |
| 2026-04-10 | 34.00 | 34.04 | 33.79 | 33.89 | -0.355% | 7,080 | +8.370% |
| 2026-04-09 | 33.75 | 34.04 | 33.66 | 34.01 | +0.937% | 3,928 | +7.986% |
| 2026-04-08 | 33.79 | 33.79 | 33.50 | 33.70 | +3.303% | 7,356 | +8.998% |
| 2026-04-07 | 32.36 | 32.68 | 32.36 | 32.62 | +0.221% | 2,154 | +12.598% |
| 2026-04-06 | 32.43 | 32.58 | 32.43 | 32.55 | +0.401% | 6,221 | +12.846% |
| 2026-04-02 | 31.75 | 32.55 | 29.78 | 32.42 | +0.456% | 2,814 | +13.299% |
| 2026-04-01 | 32.32 | 32.58 | 32.27 | 32.27 | +0.896% | 2,637 | +13.815% |
| 2026-03-31 | 31.63 | 32.00 | 30.27 | 31.99 | +3.298% | 5,753 | +14.835% |
| 2026-03-30 | 31.59 | 31.59 | 30.91 | 30.96 | -1.457% | 11,920 | +18.622% |
| 2026-03-27 | 31.62 | 31.66 | 31.42 | 31.42 | -1.430% | 4,326 | +16.894% |
| 2026-03-26 | 32.27 | 32.32 | 31.88 | 31.88 | -1.560% | 4,206 | +15.222% |
| 2026-03-25 | 32.46 | 32.49 | 32.26 | 32.38 | +0.872% | 7,081 | +13.425% |
| 2026-03-24 | 31.73 | 32.38 | 31.71 | 32.10 | +0.794% | 14,841 | +14.414% |
| 2026-03-23 | 32.25 | 32.28 | 31.85 | 31.85 | +2.460% | 6,087 | +15.322% |
| 2026-03-20 | 31.44 | 31.44 | 31.09 | 31.09 | -2.344% | 1,662 | +18.159% |
| 2026-03-19 | 31.56 | 31.83 | 31.45 | 31.83 | +0.619% | 3,121 | +15.389% |
| 2026-03-18 | 31.83 | 32.01 | 31.64 | 31.64 | -1.284% | 2,778 | +16.103% |
| 2026-03-17 | 32.09 | 32.24 | 32.05 | 32.05 | +0.481% | 3,027 | +14.612% |
| 2026-03-16 | 32.14 | 32.14 | 31.89 | 31.89 | +1.211% | 5,065 | +15.162% |
| 2026-03-13 | 31.77 | 31.77 | 31.44 | 31.51 | -0.293% | 6,259 | +16.557% |
| 2026-03-12 | 31.64 | 31.78 | 31.58 | 31.61 | -2.497% | 1,999 | +16.216% |
| 2026-03-11 | 32.40 | 32.41 | 32.23 | 32.41 | -0.204% | 4,276 | +13.313% |
| 2026-03-10 | 32.48 | 32.90 | 32.48 | 32.48 | -0.308% | 3,897 | +13.082% |
| 2026-03-09 | 31.79 | 32.66 | 31.79 | 32.58 | +1.087% | 4,247 | +12.733% |
| 2026-03-06 | 32.28 | 32.42 | 32.22 | 32.23 | -2.251% | 4,350 | +13.959% |
| 2026-03-05 | 33.36 | 33.40 | 32.75 | 32.97 | -1.762% | 9,597 | +11.394% |
| 2026-03-04 | 33.41 | 33.63 | 33.41 | 33.56 | +0.875% | 3,420 | +9.431% |
| 2026-03-03 | 32.66 | 33.47 | 32.65 | 33.27 | -1.692% | 10,991 | +10.388% |
| 2026-03-02 | 33.35 | 33.89 | 33.35 | 33.85 | +0.559% | 8,545 | +8.521% |
| 2026-02-27 | 34.05 | 34.05 | 33.51 | 33.66 | -1.222% | 6,441 | +9.127% |
| 2026-02-26 | 33.79 | 34.08 | 33.68 | 34.08 | +0.451% | 4,906 | +7.793% |
| 2026-02-25 | 33.88 | 33.98 | 33.66 | 33.92 | +0.486% | 3,313 | +8.280% |
| 2026-02-24 | 33.40 | 33.77 | 33.40 | 33.76 | +1.075% | 11,638 | +8.806% |
| 2026-02-23 | 33.90 | 33.91 | 33.25 | 33.40 | -1.859% | 7,774 | +9.975% |
| 2026-02-20 | 34.12 | 34.15 | 33.76 | 34.03 | -0.019% | 5,537 | +7.931% |
| 2026-02-19 | 33.87 | 34.04 | 33.80 | 34.04 | +0.106% | 6,211 | +7.910% |
| 2026-02-18 | 34.22 | 34.33 | 33.92 | 34.00 | +0.405% | 3,264 | +8.024% |
| 2026-02-17 | 33.70 | 33.97 | 33.54 | 33.87 | +0.172% | 4,803 | +8.462% |
| 2026-02-13 | 33.48 | 33.95 | 33.48 | 33.81 | +1.122% | 3,938 | +8.648% |
| 2026-02-12 | 33.61 | 33.61 | 33.30 | 33.43 | -1.915% | 3,026 | +9.867% |
| 2026-02-11 | 34.43 | 34.43 | 33.89 | 34.08 | -0.029% | 9,940 | +7.763% |
| 2026-02-10 | 34.19 | 34.33 | 34.08 | 34.09 | +0.023% | 12,721 | +7.731% |
| 2026-02-09 | 33.90 | 34.18 | 33.80 | 34.09 | +0.543% | 4,529 | +7.756% |
| 2026-02-06 | 33.25 | 34.08 | 33.25 | 33.90 | +3.320% | 10,110 | +8.342% |
| 2026-02-05 | 33.02 | 33.17 | 32.75 | 32.81 | -1.244% | 7,364 | +11.938% |
| 2026-02-04 | 33.54 | 33.56 | 33.00 | 33.23 | -0.190% | 5,353 | +10.545% |
| 2026-02-03 | 33.61 | 33.61 | 32.92 | 33.29 | +0.281% | 5,044 | +10.335% |
| 2026-02-02 | 33.01 | 33.35 | 33.01 | 33.20 | +1.319% | 8,036 | +10.645% |
| 2026-01-30 | 33.32 | 33.32 | 32.61 | 32.76 | -0.765% | 4,148 | +12.105% |
| 2026-01-29 | 32.83 | 33.06 | 32.81 | 33.02 | +0.696% | 7,237 | +11.248% |
| 2026-01-28 | 33.03 | 33.03 | 32.79 | 32.79 | -0.835% | 3,842 | +12.021% |
| 2026-01-27 | 33.15 | 33.19 | 32.99 | 33.06 | 0.000% | 8,722 | +11.086% |
| 2026-01-26 | 32.97 | 33.29 | 32.97 | 33.06 | -0.112% | 5,663 | +11.086% |
| 2026-01-23 | 33.54 | 33.54 | 33.06 | 33.10 | -1.891% | 8,925 | +10.961% |
| 2026-01-22 | 33.90 | 34.02 | 33.68 | 33.74 | +0.514% | 18,591 | +8.863% |
| 2026-01-21 | 33.29 | 33.70 | 33.20 | 33.57 | +2.417% | 4,540 | +9.422% |
| 2026-01-20 | 32.76 | 33.16 | 32.73 | 32.78 | -1.353% | 8,647 | +12.068% |
| 2026-01-16 | 33.28 | 33.37 | 33.21 | 33.23 | -0.270% | 8,715 | +10.551% |
| 2026-01-15 | 33.17 | 33.41 | 30.92 | 33.31 | +1.214% | 5,802 | +10.252% |
| 2026-01-14 | 32.84 | 32.92 | 32.69 | 32.92 | +0.577% | 1,599 | +11.591% |
| 2026-01-13 | 32.69 | 33.13 | 32.66 | 32.73 | -0.056% | 2,844 | +12.234% |
| 2026-01-12 | 32.55 | 32.75 | 32.51 | 32.74 | +0.155% | 2,189 | +12.172% |
| 2026-01-09 | 32.61 | 32.74 | 32.36 | 32.69 | +0.787% | 7,718 | +12.346% |
| 2026-01-08 | 32.26 | 32.75 | 32.23 | 32.44 | +0.883% | 2,284 | +13.230% |
| 2026-01-07 | 32.09 | 32.16 | 32.06 | 32.16 | -0.167% | 1,942 | +14.230% |
| 2026-01-06 | 31.86 | 32.21 | 31.86 | 32.21 | +1.082% | 11,385 | +14.039% |
| 2026-01-05 | 31.71 | 31.97 | 31.69 | 31.86 | +1.696% | 10,806 | +15.273% |
| 2026-01-02 | 31.23 | 31.42 | 31.18 | 31.33 | +0.680% | 1,698 | +17.228% |
| 2025-12-31 | 31.27 | 31.27 | 31.12 | 31.12 | -0.806% | 2,400 | +18.026% |
| 2025-12-30 | 31.56 | 31.56 | 31.37 | 31.37 | -0.543% | 3,394 | +17.074% |
| 2025-12-29 | 31.58 | 31.58 | 31.51 | 31.55 | -0.642% | 4,174 | +16.438% |
| 2025-12-26 | 31.66 | 31.88 | 31.66 | 31.75 | -0.220% | 2,870 | +15.691% |
| 2025-12-24 | 31.72 | 31.83 | 31.72 | 31.82 | +0.359% | 2,353 | +15.437% |
| 2025-12-23 | 31.67 | 31.73 | 31.67 | 31.70 | -0.373% | 12,019 | +15.851% |
| 2025-12-22 | 31.92 | 32.02 | 31.82 | 31.82 | +0.905% | 9,118 | +15.419% |
| 2025-12-19 | 31.51 | 31.64 | 31.49 | 31.54 | +0.329% | 4,081 | +16.463% |
| 2025-12-18 | 31.59 | 31.65 | 31.39 | 31.43 | +0.620% | 5,729 | +16.846% |
| 2025-12-17 | 31.64 | 31.64 | 31.24 | 31.24 | -1.097% | 2,207 | +17.570% |
| 2025-12-16 | 31.76 | 31.76 | 31.47 | 31.59 | -0.357% | 6,303 | +16.281% |
| 2025-12-15 | 31.84 | 31.84 | 31.70 | 31.70 | -0.415% | 3,081 | +15.866% |
| 2025-12-12 | 32.26 | 32.26 | 31.81 | 31.83 | -1.269% | 1,739 | +15.385% |
| 2025-12-11 | 32.06 | 32.29 | 32.03 | 32.24 | +0.898% | 2,927 | +13.921% |
| 2025-12-10 | 31.53 | 32.15 | 31.44 | 31.95 | +1.719% | 10,386 | +14.944% |
| 2025-12-09 | 31.41 | 31.54 | 31.40 | 31.41 | +0.282% | 4,770 | +16.920% |
| 2025-12-08 | 31.57 | 31.57 | 31.32 | 31.33 | -0.142% | 5,610 | +17.250% |
| 2025-12-05 | 31.55 | 31.55 | 31.34 | 31.37 | -0.443% | 5,557 | +17.083% |
| 2025-12-04 | 31.37 | 31.66 | 31.37 | 31.51 | +0.242% | 15,530 | +16.564% |
| 2025-12-03 | 31.16 | 31.57 | 31.16 | 31.43 | +1.688% | 5,969 | +16.846% |
| 2025-12-02 | 31.03 | 31.06 | 30.91 | 30.91 | +0.161% | 2,175 | +18.818% |
| 2025-12-01 | 30.89 | 31.10 | 30.83 | 30.86 | -0.914% | 2,944 | +19.009% |
| 2025-11-28 | 31.14 | 31.15 | 31.10 | 31.15 | +0.283% | 3,289 | +17.921% |
| 2025-11-26 | 30.91 | 31.23 | 30.91 | 31.06 | +0.827% | 1,464 | +18.255% |
| 2025-11-25 | 30.70 | 30.86 | 30.70 | 30.81 | +1.947% | 5,425 | +19.234% |
| 2025-11-24 | 29.80 | 30.27 | 29.80 | 30.22 | +1.626% | 8,983 | +21.555% |
| 2025-11-21 | 29.15 | 29.81 | 29.15 | 29.73 | +2.992% | 1,958 | +23.532% |
| 2025-11-20 | 29.91 | 30.05 | 28.87 | 28.87 | -1.670% | 3,927 | +27.229% |
| 2025-11-19 | 29.56 | 29.60 | 29.31 | 29.36 | -0.109% | 4,056 | +25.104% |
| 2025-11-18 | 29.14 | 29.48 | 29.14 | 29.39 | +0.270% | 3,588 | +24.968% |
| 2025-11-17 | 29.90 | 29.90 | 29.31 | 29.31 | -1.953% | 3,787 | +25.305% |
| 2025-11-14 | 29.74 | 30.06 | 29.74 | 29.90 | +0.035% | 3,752 | +22.858% |
| 2025-11-13 | 30.73 | 30.73 | 29.87 | 29.89 | -2.413% | 4,267 | +22.900% |
| 2025-11-12 | 30.79 | 30.79 | 30.63 | 30.63 | +0.066% | 4,783 | +19.934% |
| 2025-11-11 | 30.53 | 30.62 | 30.53 | 30.61 | +0.132% | 1,370 | +20.014% |
| 2025-11-10 | 30.42 | 30.66 | 30.35 | 30.57 | +1.174% | 1,836 | +20.172% |
| 2025-11-07 | 30.00 | 30.21 | 29.77 | 30.21 | +0.277% | 3,284 | +21.583% |
| 2025-11-06 | 30.41 | 30.41 | 30.13 | 30.13 | -1.317% | 4,110 | +21.920% |
| 2025-11-05 | 30.33 | 30.65 | 30.31 | 30.53 | +1.347% | 4,126 | +20.314% |
| 2025-11-04 | 30.35 | 30.36 | 30.12 | 30.12 | -1.397% | 1,893 | +21.935% |
| 2025-11-03 | 30.24 | 30.55 | 30.24 | 30.55 | -0.017% | 3,028 | +20.231% |
| 2025-10-31 | 30.57 | 30.57 | 30.40 | 30.55 | +0.457% | 8,652 | +20.211% |
| 2025-10-30 | 30.71 | 30.78 | 30.42 | 30.42 | -0.619% | 1,510 | +20.761% |
| 2025-10-29 | 30.92 | 31.15 | 30.61 | 30.61 | -1.097% | 7,905 | +20.013% |
| 2025-10-28 | 30.87 | 31.08 | 30.87 | 30.95 | -0.454% | 1,729 | +18.696% |
| 2025-10-27 | 31.22 | 31.22 | 31.05 | 31.09 | +0.405% | 2,475 | +18.157% |
| 2025-10-24 | 31.02 | 31.09 | 30.95 | 30.96 | +1.064% | 11,387 | +18.636% |
| 2025-10-23 | 30.51 | 30.67 | 30.42 | 30.63 | +1.169% | 6,739 | +19.899% |
| 2025-10-22 | 30.45 | 30.45 | 30.09 | 30.28 | -1.134% | 7,084 | +21.300% |
| 2025-10-21 | 30.41 | 30.71 | 30.41 | 30.63 | +0.168% | 3,650 | +19.924% |
| 2025-10-20 | 30.37 | 30.80 | 30.30 | 30.58 | +2.069% | 33,741 | +20.125% |
| 2025-10-17 | 30.11 | 30.11 | 29.88 | 29.96 | -0.312% | 4,187 | +22.610% |
| 2025-10-16 | 30.48 | 30.48 | 29.98 | 30.05 | -1.407% | 9,016 | +22.227% |
| 2025-10-15 | 30.65 | 30.65 | 30.30 | 30.48 | +0.767% | 3,155 | +20.508% |
| 2025-10-14 | 29.42 | 30.32 | 29.42 | 30.25 | +1.267% | 9,414 | +21.432% |
| 2025-10-13 | 29.64 | 29.87 | 29.63 | 29.87 | +2.251% | 4,104 | +22.970% |
| 2025-10-10 | 29.61 | 29.67 | 29.21 | 29.21 | -3.256% | 2,405 | +25.739% |
| 2025-10-09 | 30.38 | 30.38 | 30.18 | 30.20 | -0.919% | 2,194 | +21.644% |
| 2025-10-08 | 30.42 | 30.52 | 30.42 | 30.48 | +0.994% | 5,134 | +20.527% |
| 2025-10-07 | 30.45 | 30.45 | 30.16 | 30.18 | -1.173% | 4,118 | +21.725% |
| 2025-10-06 | 30.67 | 30.80 | 30.53 | 30.53 | -0.052% | 1,780 | +20.297% |
| 2025-10-03 | 30.71 | 30.78 | 30.55 | 30.55 | +0.486% | 3,642 | +20.234% |
| 2025-10-02 | 30.26 | 30.43 | 30.21 | 30.40 | +0.034% | 4,810 | +20.818% |
| 2025-10-01 | 30.31 | 30.46 | 30.31 | 30.39 | -0.061% | 2,517 | +20.859% |
| 2025-09-30 | 30.31 | 30.41 | 30.14 | 30.41 | +0.161% | 6,338 | +20.785% |
| 2025-09-29 | 30.39 | 30.40 | 30.30 | 30.36 | -0.173% | 5,688 | +20.979% |
| 2025-09-26 | 30.27 | 30.44 | 30.23 | 30.41 | +1.059% | 2,671 | +20.769% |
| 2025-09-25 | 30.16 | 30.19 | 30.09 | 30.09 | -0.987% | 3,669 | +22.049% |
| 2025-09-24 | 30.66 | 30.71 | 30.39 | 30.39 | -0.856% | 2,996 | +20.844% |
| 2025-09-23 | 31.05 | 31.05 | 30.66 | 30.66 | -0.385% | 7,660 | +19.810% |
| 2025-09-22 | 30.67 | 30.78 | 30.64 | 30.78 | +0.292% | 3,978 | +19.349% |
| 2025-09-19 | 30.89 | 30.89 | 30.67 | 30.69 | -1.277% | 7,582 | +19.698% |
| 2025-09-18 | 30.73 | 31.12 | 30.73 | 31.08 | +2.348% | 13,339 | +18.169% |
| 2025-09-17 | 30.60 | 30.70 | 30.37 | 30.37 | -0.016% | 8,552 | +20.944% |
| 2025-09-16 | 30.28 | 30.39 | 30.20 | 30.37 | -0.236% | 3,754 | +20.925% |
| 2025-09-15 | 30.40 | 30.60 | 30.40 | 30.45 | +0.299% | 4,741 | +20.639% |
| 2025-09-12 | 30.50 | 30.50 | 30.36 | 30.36 | -1.243% | 2,356 | +21.000% |
| 2025-09-11 | 30.56 | 30.74 | 30.56 | 30.74 | +1.742% | 2,668 | +19.496% |
| 2025-09-10 | 30.36 | 30.38 | 30.13 | 30.21 | -0.044% | 9,783 | +21.577% |
| 2025-09-09 | 30.30 | 30.30 | 30.14 | 30.23 | -0.765% | 1,928 | +21.524% |
| 2025-09-08 | 30.35 | 30.50 | 30.27 | 30.46 | +0.062% | 5,125 | +20.594% |
| 2025-09-05 | 30.50 | 30.50 | 30.36 | 30.44 | +0.101% | 1,738 | +20.669% |
| 2025-09-04 | 29.96 | 30.41 | 29.96 | 30.41 | +1.643% | 2,553 | +20.790% |
| 2025-09-03 | 29.84 | 29.92 | 29.79 | 29.92 | -0.179% | 1,085 | +22.775% |
| 2025-09-02 | 29.96 | 29.97 | 29.77 | 29.97 | -0.470% | 3,730 | +22.555% |
| 2025-08-29 | 29.95 | 30.22 | 29.95 | 30.11 | -0.511% | 6,132 | +21.980% |
| 2025-08-28 | 30.19 | 30.27 | 30.14 | 30.27 | +0.198% | 3,793 | +21.356% |
| 2025-08-27 | 29.99 | 30.21 | 29.99 | 30.21 | +0.515% | 3,620 | +21.596% |
| 2025-08-26 | 30.01 | 30.13 | 29.96 | 30.05 | +0.731% | 2,144 | +22.222% |
| 2025-08-25 | 30.05 | 30.05 | 29.83 | 29.83 | -0.843% | 3,568 | +23.115% |
| 2025-08-22 | 29.86 | 30.14 | 29.86 | 30.09 | +3.637% | 3,687 | +22.077% |
| 2025-08-21 | 28.91 | 29.04 | 28.88 | 29.03 | +0.350% | 2,538 | +26.517% |
| 2025-08-20 | 28.88 | 28.97 | 28.83 | 28.93 | -0.202% | 3,508 | +26.959% |
| 2025-08-19 | 29.08 | 29.23 | 28.94 | 28.99 | -0.361% | 2,606 | +26.703% |
| 2025-08-18 | 29.05 | 29.15 | 29.04 | 29.09 | +0.313% | 3,725 | +26.246% |
| 2025-08-15 | 29.14 | 29.14 | 28.88 | 29.00 | -0.587% | 104,114 | +26.641% |
| 2025-08-14 | 29.18 | 29.19 | 29.01 | 29.17 | -1.159% | 2,239 | +25.898% |
| 2025-08-13 | 29.20 | 29.52 | 29.20 | 29.52 | +1.971% | 7,518 | +24.438% |
| 2025-08-12 | 28.20 | 28.95 | 28.20 | 28.95 | +2.922% | 2,774 | +26.890% |
| 2025-08-11 | 28.10 | 28.20 | 28.08 | 28.12 | -0.065% | 2,590 | +30.598% |
| 2025-08-08 | 28.24 | 28.24 | 28.14 | 28.14 | +0.334% | 1,730 | +30.513% |
| 2025-08-07 | 28.16 | 28.16 | 27.97 | 28.05 | -0.187% | 55,114 | +30.949% |
| 2025-08-06 | 28.01 | 28.10 | 28.00 | 28.10 | -0.168% | 6,616 | +30.704% |
| 2025-08-05 | 28.08 | 28.18 | 27.87 | 28.15 | +0.484% | 102,162 | +30.485% |
| 2025-08-04 | 27.64 | 28.09 | 27.64 | 28.01 | +1.807% | 86,881 | +31.116% |
| 2025-08-01 | 27.42 | 27.58 | 27.42 | 27.52 | -1.754% | 8,827 | +33.484% |
| 2025-07-31 | 28.21 | 28.23 | 28.01 | 28.01 | -0.689% | 4,129 | +31.143% |
| 2025-07-30 | 28.50 | 28.50 | 28.20 | 28.20 | -0.527% | 1,338 | +30.240% |
| 2025-07-29 | 28.60 | 28.60 | 28.32 | 28.35 | -0.259% | 4,530 | +29.554% |
| 2025-07-28 | 28.51 | 28.71 | 28.43 | 28.43 | -0.153% | 3,143 | +29.219% |
| 2025-07-25 | 28.33 | 28.51 | 28.32 | 28.47 | +0.426% | 4,628 | +29.021% |
| 2025-07-24 | 28.57 | 28.57 | 28.35 | 28.35 | -1.210% | 4,127 | +29.571% |
| 2025-07-23 | 28.65 | 28.72 | 28.62 | 28.70 | +1.148% | 3,377 | +28.003% |
| 2025-07-22 | 28.21 | 28.43 | 28.20 | 28.37 | +0.970% | 8,194 | +29.473% |
| 2025-07-21 | 28.37 | 28.37 | 28.10 | 28.10 | -0.136% | 3,240 | +30.728% |
| 2025-07-18 | 28.20 | 28.25 | 28.14 | 28.14 | -0.575% | 2,185 | +30.551% |
| 2025-07-17 | 28.19 | 28.32 | 28.19 | 28.30 | +1.021% | 2,178 | +29.800% |
| 2025-07-16 | 27.92 | 28.06 | 27.89 | 28.01 | +0.644% | 2,728 | +31.126% |
| 2025-07-15 | 28.14 | 28.17 | 27.83 | 27.83 | -1.833% | 3,058 | +31.970% |
| 2025-07-14 | 28.22 | 28.35 | 28.21 | 28.35 | +0.463% | 4,801 | +29.551% |
| 2025-07-11 | 28.30 | 28.32 | 28.22 | 28.22 | -1.272% | 4,325 | +30.152% |
| 2025-07-10 | 28.59 | 28.69 | 28.59 | 28.59 | +0.632% | 2,454 | +28.496% |
| 2025-07-09 | 28.29 | 28.41 | 28.22 | 28.41 | +0.711% | 1,494 | +29.307% |
| 2025-07-08 | 28.14 | 28.28 | 28.14 | 28.20 | +0.637% | 1,493 | +30.227% |
| 2025-07-07 | 28.30 | 28.43 | 27.96 | 28.03 | -1.517% | 5,307 | +31.056% |
| 2025-07-03 | 28.46 | 28.48 | 28.39 | 28.46 | +0.826% | 2,000 | +29.068% |
| 2025-07-02 | 27.93 | 28.23 | 27.92 | 28.23 | +1.272% | 9,682 | +30.135% |
| 2025-07-01 | 27.61 | 28.04 | 27.61 | 27.87 | +1.061% | 7,085 | +31.790% |
| 2025-06-30 | 27.61 | 27.64 | 27.56 | 27.58 | -0.116% | 3,925 | +33.189% |
| 2025-06-27 | 27.73 | 27.73 | 27.53 | 27.61 | +0.285% | 4,548 | +33.035% |
| 2025-06-26 | 27.35 | 27.53 | 27.35 | 27.53 | +1.524% | 4,811 | +33.414% |
| 2025-06-25 | 27.17 | 27.19 | 27.12 | 27.12 | -1.102% | 3,970 | +35.447% |
| 2025-06-24 | 27.45 | 27.48 | 27.42 | 27.42 | +1.222% | 1,771 | +33.955% |
| 2025-06-23 | 26.93 | 27.09 | 26.87 | 27.09 | +1.346% | 2,835 | +35.591% |
| 2025-06-20 | 26.84 | 26.87 | 26.71 | 26.73 | -0.190% | 7,826 | +37.417% |
| 2025-06-18 | 26.98 | 26.98 | 26.78 | 26.78 | +0.251% | 4,063 | +37.155% |
| 2025-06-17 | 26.86 | 26.93 | 26.71 | 26.71 | -0.787% | 2,273 | +37.500% |
| 2025-06-16 | 26.88 | 27.27 | 26.87 | 26.92 | +1.113% | 18,478 | +36.418% |
| 2025-06-13 | 26.84 | 26.98 | 26.63 | 26.63 | -1.831% | 4,496 | +37.937% |
| 2025-06-12 | 27.13 | 27.15 | 27.05 | 27.13 | -0.341% | 5,432 | +35.411% |
| 2025-06-11 | 27.41 | 27.41 | 27.19 | 27.22 | -0.203% | 397,503 | +34.949% |
| 2025-06-10 | 27.30 | 28.00 | 27.23 | 27.27 | +0.615% | 533,181 | +34.676% |
| 2025-06-09 | 27.07 | 27.23 | 27.07 | 27.11 | +0.471% | 866 | +35.504% |
| 2025-06-06 | 26.96 | 26.98 | 26.96 | 26.98 | +1.445% | 236 | +36.143% |
| 2025-06-05 | 26.59 | 26.59 | 26.59 | 26.59 | +0.043% | 25 | +38.111% |
| 2025-06-04 | 26.67 | 26.67 | 26.58 | 26.58 | -0.350% | 223 | +38.170% |
| 2025-06-03 | 26.68 | 26.68 | 26.68 | 26.68 | +1.682% | 95 | +37.687% |
| 2025-06-02 | 26.24 | 26.24 | 26.24 | 26.24 | -0.061% | 0 | +40.003% |
| 2025-05-30 | 26.30 | 26.30 | 26.13 | 26.25 | -0.222% | 488 | +39.918% |
| 2025-05-29 | 26.31 | 26.31 | 26.31 | 26.31 | +0.443% | 2 | +39.607% |
| 2025-05-28 | 26.30 | 26.30 | 26.19 | 26.19 | -1.117% | 381 | +40.225% |
| 2025-05-27 | 26.49 | 26.49 | 26.49 | 26.49 | +2.202% | 14 | +38.658% |
| 2025-05-23 | 25.88 | 25.92 | 25.88 | 25.92 | -0.229% | 176 | +41.711% |
| 2025-05-22 | 25.98 | 25.98 | 25.98 | 25.98 | -0.338% | 5 | +41.387% |
| 2025-05-21 | 26.07 | 26.07 | 26.07 | 26.07 | -2.508% | 7 | +40.909% |
| 2025-05-20 | 26.79 | 26.79 | 26.73 | 26.74 | +0.028% | 225 | +37.374% |
| 2025-05-19 | 26.71 | 26.73 | 26.70 | 26.73 | -0.280% | 1,512 | +37.413% |
| 2025-05-16 | 26.65 | 26.86 | 26.59 | 26.80 | +0.525% | 2,697 | +37.029% |
| 2025-05-15 | 26.65 | 26.70 | 26.64 | 26.66 | +0.294% | 11,027 | +37.748% |
| 2025-05-14 | 26.73 | 26.73 | 26.59 | 26.59 | 0.000% | 218 | +38.153% |