SETM
Sprott Funds Trust Sprott Critical Materials ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:54:03 AM EDT
29.02USD-0.718%(-0.21)23,283
28.80Bid29.28Ask0.48SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
29.50USD+0.924%(+0.27)
SETM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.02 | 29.02 | 29.02 | 29.02 | -0.718% | 23,283 | 0.000% |
| 2026-10-02 | 29.11 | 29.51 | 28.95 | 29.23 | +1.634% | 137,497 | -0.718% |
| 2026-10-01 | 28.92 | 29.01 | 28.47 | 28.76 | -1.843% | 202,898 | +0.904% |
| 2026-09-30 | 29.71 | 30.02 | 29.27 | 29.30 | -1.247% | 222,380 | -0.956% |
| 2026-09-29 | 30.00 | 30.00 | 29.32 | 29.67 | +0.338% | 226,642 | -2.191% |
| 2026-09-28 | 29.71 | 29.86 | 29.32 | 29.57 | -2.890% | 361,490 | -1.860% |
| 2026-09-25 | 30.53 | 30.67 | 30.13 | 30.45 | -0.213% | 366,353 | -4.696% |
| 2026-09-24 | 30.75 | 30.84 | 30.21 | 30.52 | -1.755% | 216,690 | -4.899% |
| 2026-09-23 | 31.75 | 31.91 | 30.96 | 31.06 | -3.869% | 163,085 | -6.568% |
| 2026-09-22 | 31.85 | 32.43 | 31.51 | 32.31 | +2.604% | 109,970 | -10.183% |
| 2026-09-21 | 31.44 | 31.62 | 31.14 | 31.49 | +1.384% | 157,161 | -7.844% |
| 2026-09-18 | 31.54 | 31.61 | 30.78 | 31.06 | -0.608% | 75,969 | -6.568% |
| 2026-09-17 | 31.05 | 31.47 | 30.96 | 31.25 | +3.443% | 214,973 | -7.136% |
| 2026-09-16 | 30.94 | 31.05 | 29.81 | 30.21 | -1.275% | 123,433 | -3.939% |
| 2026-09-15 | 30.88 | 31.10 | 30.30 | 30.60 | -1.258% | 217,385 | -5.163% |
| 2026-09-14 | 31.02 | 31.36 | 30.58 | 30.99 | -3.005% | 148,318 | -6.357% |
| 2026-09-11 | 32.75 | 32.85 | 31.91 | 31.95 | -2.234% | 177,958 | -9.171% |
| 2026-09-10 | 33.20 | 33.20 | 32.66 | 32.68 | -5.440% | 162,104 | -11.200% |
| 2026-09-09 | 34.66 | 34.99 | 34.29 | 34.56 | +0.174% | 126,236 | -16.030% |
| 2026-09-08 | 34.59 | 35.00 | 34.47 | 34.50 | +1.590% | 86,915 | -15.884% |
| 2026-09-04 | 33.67 | 34.21 | 33.60 | 33.96 | -0.962% | 131,128 | -14.547% |
| 2026-09-03 | 34.33 | 34.61 | 33.84 | 34.29 | +1.180% | 107,967 | -15.369% |
| 2026-09-02 | 33.36 | 34.08 | 33.36 | 33.89 | +1.528% | 81,947 | -14.370% |
| 2026-09-01 | 33.61 | 34.23 | 33.30 | 33.38 | -2.993% | 103,928 | -13.062% |
| 2026-08-31 | 34.68 | 35.01 | 34.25 | 34.41 | -0.779% | 101,404 | -15.664% |
| 2026-08-28 | 36.24 | 36.24 | 34.47 | 34.68 | -3.693% | 146,887 | -16.321% |
| 2026-08-27 | 35.49 | 36.07 | 35.33 | 36.01 | +1.351% | 122,792 | -19.411% |
| 2026-08-26 | 35.68 | 36.13 | 35.25 | 35.53 | -0.754% | 118,521 | -18.323% |
| 2026-08-25 | 34.99 | 35.91 | 34.85 | 35.80 | +1.762% | 135,108 | -18.939% |
| 2026-08-24 | 35.59 | 35.77 | 34.92 | 35.18 | -0.114% | 185,178 | -17.510% |
| 2026-08-21 | 34.30 | 35.25 | 34.24 | 35.22 | +5.481% | 266,785 | -17.604% |
| 2026-08-20 | 32.92 | 33.50 | 32.89 | 33.39 | -0.179% | 134,169 | -13.088% |
| 2026-08-19 | 33.08 | 33.59 | 32.79 | 33.45 | +3.368% | 114,015 | -13.244% |
| 2026-08-18 | 32.96 | 33.06 | 32.08 | 32.36 | -2.881% | 111,780 | -10.321% |
| 2026-08-17 | 33.13 | 33.57 | 32.86 | 33.32 | +1.031% | 114,882 | -12.905% |
| 2026-08-14 | 32.73 | 33.28 | 32.73 | 32.98 | +0.764% | 119,482 | -12.007% |
| 2026-08-13 | 33.12 | 33.15 | 32.58 | 32.73 | -1.771% | 109,737 | -11.335% |
| 2026-08-12 | 33.99 | 33.99 | 33.25 | 33.32 | +0.180% | 170,184 | -12.905% |
| 2026-08-11 | 33.47 | 33.47 | 32.95 | 33.26 | -0.150% | 91,322 | -12.748% |
| 2026-08-10 | 33.01 | 33.39 | 32.80 | 33.31 | +1.865% | 137,168 | -12.879% |
| 2026-08-07 | 32.62 | 32.92 | 32.13 | 32.70 | +3.842% | 120,349 | -11.254% |
| 2026-08-06 | 31.40 | 31.92 | 31.15 | 31.49 | -0.253% | 113,652 | -7.844% |
| 2026-08-05 | 31.30 | 31.80 | 31.30 | 31.57 | +2.433% | 215,608 | -8.077% |
| 2026-08-04 | 30.13 | 30.97 | 29.96 | 30.82 | +5.656% | 186,223 | -5.840% |
| 2026-08-03 | 28.50 | 29.26 | 28.40 | 29.17 | +2.459% | 96,923 | -0.514% |
| 2026-07-31 | 29.00 | 29.10 | 28.13 | 28.47 | -2.299% | 144,128 | +1.932% |
| 2026-07-30 | 28.37 | 29.17 | 28.28 | 29.14 | +4.858% | 97,195 | -0.412% |
| 2026-07-29 | 28.20 | 28.62 | 27.41 | 27.79 | -1.906% | 134,686 | +4.426% |
| 2026-07-28 | 28.57 | 28.70 | 27.86 | 28.33 | -3.046% | 160,442 | +2.436% |
| 2026-07-27 | 29.38 | 29.41 | 28.66 | 29.22 | +1.195% | 123,722 | -0.684% |
| 2026-07-24 | 29.50 | 29.50 | 28.75 | 28.88 | -1.834% | 77,546 | +0.502% |
| 2026-07-23 | 29.61 | 29.80 | 29.16 | 29.41 | -1.371% | 133,737 | -1.342% |
| 2026-07-22 | 29.65 | 30.25 | 29.65 | 29.82 | +1.611% | 95,952 | -2.694% |
| 2026-07-21 | 28.70 | 29.41 | 28.70 | 29.35 | +3.933% | 112,209 | -1.127% |
| 2026-07-20 | 28.36 | 28.51 | 28.11 | 28.24 | -0.388% | 156,322 | +2.762% |
| 2026-07-17 | 28.08 | 28.71 | 27.69 | 28.35 | -0.874% | 389,437 | +2.363% |
| 2026-07-16 | 29.45 | 29.56 | 28.48 | 28.60 | -4.476% | 217,536 | +1.469% |
| 2026-07-15 | 30.43 | 30.63 | 29.34 | 29.94 | -0.927% | 113,033 | -3.073% |
| 2026-07-14 | 30.29 | 30.54 | 30.01 | 30.22 | +2.999% | 123,783 | -3.971% |
| 2026-07-13 | 30.05 | 30.11 | 29.22 | 29.34 | -3.519% | 146,493 | -1.091% |
| 2026-07-10 | 30.37 | 30.60 | 30.22 | 30.41 | +0.463% | 92,709 | -4.571% |
| 2026-07-09 | 29.75 | 30.45 | 29.75 | 30.27 | +2.575% | 170,986 | -4.130% |
| 2026-07-08 | 29.39 | 29.71 | 28.74 | 29.51 | -1.139% | 266,678 | -1.660% |
| 2026-07-07 | 30.70 | 30.86 | 29.68 | 29.85 | -4.906% | 296,757 | -2.781% |
| 2026-07-06 | 31.50 | 31.74 | 31.32 | 31.39 | +0.416% | 148,602 | -7.550% |
| 2026-07-02 | 31.50 | 32.20 | 30.81 | 31.26 | +0.904% | 143,140 | -7.166% |
| 2026-07-01 | 31.10 | 31.82 | 30.86 | 30.98 | -0.578% | 154,684 | -6.327% |
| 2026-06-30 | 31.00 | 31.31 | 30.74 | 31.16 | +1.070% | 195,207 | -6.868% |
| 2026-06-29 | 30.86 | 30.93 | 30.25 | 30.83 | -0.516% | 196,648 | -5.871% |
| 2026-06-26 | 30.88 | 31.49 | 30.71 | 30.99 | -0.990% | 187,841 | -6.357% |
| 2026-06-25 | 31.73 | 32.13 | 30.90 | 31.30 | -0.350% | 234,806 | -7.284% |
| 2026-06-24 | 31.88 | 31.96 | 31.05 | 31.41 | -2.393% | 370,873 | -7.609% |
| 2026-06-23 | 32.32 | 32.82 | 32.02 | 32.18 | -4.083% | 169,527 | -9.820% |
| 2026-06-22 | 33.94 | 33.95 | 33.45 | 33.55 | -1.728% | 259,656 | -13.502% |
| 2026-06-18 | 34.86 | 35.12 | 33.92 | 34.14 | -1.557% | 200,098 | -14.997% |
| 2026-06-17 | 35.45 | 36.09 | 34.66 | 34.68 | -1.617% | 167,531 | -16.321% |
| 2026-06-16 | 35.17 | 35.73 | 34.96 | 35.25 | -0.283% | 158,695 | -17.674% |
| 2026-06-15 | 35.97 | 36.12 | 35.28 | 35.35 | +3.242% | 297,999 | -17.907% |
| 2026-06-12 | 33.86 | 34.51 | 33.54 | 34.24 | +3.039% | 214,361 | -15.245% |
| 2026-06-11 | 31.76 | 33.28 | 31.48 | 33.23 | +7.715% | 270,592 | -12.669% |
| 2026-06-10 | 31.63 | 32.06 | 30.85 | 30.85 | -4.103% | 219,690 | -5.932% |
| 2026-06-09 | 33.47 | 33.52 | 31.30 | 32.17 | -1.681% | 232,364 | -9.792% |
| 2026-06-08 | 33.17 | 33.54 | 32.63 | 32.72 | +0.491% | 438,702 | -11.308% |
| 2026-06-05 | 35.34 | 35.34 | 32.52 | 32.56 | -10.179% | 330,369 | -10.872% |
| 2026-06-04 | 36.50 | 36.59 | 36.01 | 36.25 | -1.575% | 90,977 | -19.945% |
| 2026-06-03 | 37.88 | 37.96 | 36.58 | 36.83 | -4.089% | 192,492 | -21.206% |
| 2026-06-02 | 37.15 | 38.45 | 37.15 | 38.40 | +3.365% | 132,162 | -24.427% |
| 2026-06-01 | 36.65 | 37.46 | 36.25 | 37.15 | +0.814% | 202,677 | -21.884% |
| 2026-05-29 | 36.75 | 37.19 | 36.27 | 36.85 | -0.108% | 172,291 | -21.248% |
| 2026-05-28 | 35.86 | 36.99 | 35.48 | 36.89 | +2.672% | 204,866 | -21.334% |
| 2026-05-27 | 35.78 | 36.22 | 35.49 | 35.93 | -0.443% | 187,188 | -19.232% |
| 2026-05-26 | 35.58 | 36.27 | 35.55 | 36.09 | +3.026% | 207,715 | -19.590% |
| 2026-05-22 | 34.95 | 35.30 | 34.72 | 35.03 | +0.372% | 118,315 | -17.157% |
| 2026-05-21 | 34.23 | 35.26 | 34.00 | 34.90 | +1.660% | 185,367 | -16.848% |
| 2026-05-20 | 33.95 | 34.43 | 33.42 | 34.33 | +3.093% | 161,139 | -15.468% |
| 2026-05-19 | 33.97 | 34.00 | 33.01 | 33.30 | -3.785% | 329,080 | -12.853% |
| 2026-05-18 | 35.69 | 35.70 | 34.20 | 34.61 | -1.760% | 362,018 | -16.151% |
| 2026-05-15 | 35.96 | 35.96 | 35.09 | 35.23 | -5.347% | 279,168 | -17.627% |
| 2026-05-14 | 38.36 | 38.36 | 36.90 | 37.22 | -3.924% | 290,309 | -22.031% |
| 2026-05-13 | 38.89 | 39.16 | 37.99 | 38.74 | -0.539% | 266,539 | -25.090% |
| 2026-05-12 | 38.59 | 39.00 | 37.51 | 38.95 | -0.840% | 244,878 | -25.494% |
| 2026-05-11 | 38.56 | 39.64 | 38.31 | 39.28 | +3.423% | 321,775 | -26.120% |
| 2026-05-08 | 38.36 | 38.39 | 37.60 | 37.98 | +0.264% | 178,820 | -23.591% |
| 2026-05-07 | 38.89 | 39.46 | 37.77 | 37.88 | -1.534% | 1,438,588 | -23.390% |
| 2026-05-06 | 37.52 | 38.51 | 37.06 | 38.47 | +6.477% | 394,724 | -24.565% |
| 2026-05-05 | 36.61 | 36.61 | 36.02 | 36.13 | +0.445% | 132,690 | -19.679% |
| 2026-05-04 | 36.61 | 36.82 | 35.88 | 35.97 | -2.758% | 285,559 | -19.322% |
| 2026-05-01 | 36.88 | 37.14 | 36.59 | 36.99 | -0.404% | 163,210 | -21.546% |
| 2026-04-30 | 36.08 | 37.20 | 36.08 | 37.14 | +4.649% | 164,436 | -21.863% |
| 2026-04-29 | 36.18 | 36.18 | 35.40 | 35.49 | -1.087% | 228,039 | -18.230% |
| 2026-04-28 | 36.57 | 36.80 | 35.60 | 35.88 | -3.445% | 191,301 | -19.119% |
| 2026-04-27 | 36.69 | 37.19 | 36.34 | 37.16 | +2.032% | 202,267 | -21.905% |
| 2026-04-24 | 37.00 | 37.28 | 36.36 | 36.42 | -1.221% | 175,481 | -20.319% |
| 2026-04-23 | 37.67 | 37.89 | 36.09 | 36.87 | -3.671% | 355,933 | -21.291% |
| 2026-04-22 | 37.48 | 38.27 | 37.28 | 38.27 | +3.726% | 211,076 | -24.180% |
| 2026-04-21 | 38.31 | 38.31 | 36.80 | 36.90 | -3.781% | 694,074 | -21.355% |
| 2026-04-20 | 38.26 | 38.37 | 37.74 | 38.35 | -0.078% | 299,071 | -24.329% |
| 2026-04-17 | 38.90 | 39.35 | 38.32 | 38.38 | +1.053% | 328,124 | -24.388% |
| 2026-04-16 | 37.43 | 38.07 | 37.29 | 37.98 | +2.207% | 266,203 | -23.591% |
| 2026-04-15 | 36.75 | 37.34 | 36.34 | 37.16 | +0.623% | 230,869 | -21.905% |
| 2026-04-14 | 36.60 | 36.97 | 36.43 | 36.93 | +1.540% | 432,743 | -21.419% |
| 2026-04-13 | 35.22 | 36.46 | 35.06 | 36.37 | +2.249% | 398,298 | -20.209% |
| 2026-04-10 | 35.45 | 36.00 | 35.24 | 35.57 | +1.195% | 176,492 | -18.414% |
| 2026-04-09 | 35.16 | 35.38 | 34.59 | 35.15 | -0.028% | 183,100 | -17.440% |
| 2026-04-08 | 35.86 | 36.56 | 34.58 | 35.16 | +5.303% | 501,518 | -17.463% |
| 2026-04-07 | 33.55 | 33.55 | 32.60 | 33.39 | -0.245% | 146,511 | -13.086% |
| 2026-04-06 | 33.67 | 33.90 | 33.10 | 33.47 | -0.433% | 170,382 | -13.299% |
| 2026-04-02 | 32.48 | 33.84 | 32.02 | 33.62 | -0.777% | 239,025 | -13.674% |
| 2026-04-01 | 33.71 | 34.36 | 33.58 | 33.88 | +2.418% | 446,316 | -14.345% |
| 2026-03-31 | 31.92 | 33.19 | 31.79 | 33.08 | +5.822% | 245,748 | -12.273% |
| 2026-03-30 | 32.44 | 32.44 | 30.92 | 31.26 | -2.006% | 272,952 | -7.166% |
| 2026-03-27 | 31.43 | 32.31 | 31.24 | 31.90 | +2.211% | 229,555 | -9.028% |
| 2026-03-26 | 32.03 | 32.19 | 31.20 | 31.21 | -4.794% | 135,279 | -7.017% |
| 2026-03-25 | 33.05 | 33.21 | 32.60 | 32.78 | +3.837% | 233,055 | -11.474% |
| 2026-03-24 | 30.63 | 31.68 | 30.63 | 31.57 | +1.283% | 166,143 | -8.077% |
| 2026-03-23 | 30.26 | 31.58 | 30.26 | 31.17 | +5.804% | 360,592 | -6.898% |
| 2026-03-20 | 30.73 | 30.88 | 29.18 | 29.46 | -4.008% | 358,742 | -1.494% |
| 2026-03-19 | 30.54 | 31.00 | 29.57 | 30.69 | -3.733% | 545,124 | -5.442% |
| 2026-03-18 | 32.69 | 32.90 | 31.86 | 31.88 | -4.635% | 405,183 | -8.971% |
| 2026-03-17 | 33.42 | 33.90 | 33.14 | 33.43 | -0.181% | 227,504 | -13.190% |
| 2026-03-16 | 33.46 | 33.99 | 32.88 | 33.49 | +1.270% | 164,093 | -13.347% |
| 2026-03-13 | 34.61 | 34.83 | 33.01 | 33.07 | -4.615% | 345,160 | -12.247% |
| 2026-03-12 | 35.48 | 35.48 | 34.03 | 34.67 | -2.776% | 239,577 | -16.297% |
| 2026-03-11 | 35.74 | 36.00 | 35.11 | 35.66 | -0.084% | 303,507 | -18.620% |
| 2026-03-10 | 34.93 | 36.50 | 34.93 | 35.69 | +3.750% | 303,339 | -18.689% |
| 2026-03-09 | 32.84 | 34.44 | 32.32 | 34.40 | +1.820% | 266,240 | -15.640% |
| 2026-03-06 | 33.78 | 34.65 | 33.59 | 33.79 | -2.665% | 252,616 | -14.104% |
| 2026-03-05 | 36.16 | 36.26 | 34.18 | 34.71 | -5.474% | 315,344 | -16.393% |
| 2026-03-04 | 36.92 | 36.92 | 36.14 | 36.72 | +1.943% | 203,559 | -20.969% |
| 2026-03-03 | 36.64 | 36.64 | 34.61 | 36.02 | -8.171% | 440,121 | -19.434% |
| 2026-03-02 | 38.47 | 39.28 | 37.68 | 39.23 | +1.540% | 272,819 | -26.017% |
| 2026-02-27 | 38.58 | 38.85 | 38.05 | 38.63 | +0.078% | 324,669 | -24.877% |
| 2026-02-26 | 38.42 | 38.73 | 37.29 | 38.60 | -0.104% | 410,692 | -24.819% |
| 2026-02-25 | 39.09 | 39.31 | 38.61 | 38.64 | +1.631% | 386,037 | -24.896% |
| 2026-02-24 | 36.66 | 38.13 | 36.20 | 38.02 | +3.569% | 479,438 | -23.672% |
| 2026-02-23 | 36.39 | 36.83 | 36.04 | 36.71 | +1.409% | 258,358 | -20.948% |
| 2026-02-20 | 35.49 | 36.34 | 35.28 | 36.20 | +1.543% | 180,443 | -19.834% |
| 2026-02-19 | 35.03 | 35.70 | 34.55 | 35.65 | +0.507% | 263,373 | -18.597% |
| 2026-02-18 | 35.27 | 35.82 | 34.75 | 35.47 | +3.396% | 385,927 | -18.184% |
| 2026-02-17 | 34.25 | 34.54 | 33.18 | 34.30 | -2.321% | 297,277 | -15.406% |
| 2026-02-13 | 34.61 | 35.38 | 34.06 | 35.12 | +1.356% | 300,092 | -17.369% |
| 2026-02-12 | 36.63 | 36.64 | 34.42 | 34.65 | -5.172% | 432,460 | -16.248% |
| 2026-02-11 | 36.81 | 36.93 | 35.49 | 36.54 | +2.296% | 513,543 | -20.580% |
| 2026-02-10 | 36.05 | 36.08 | 35.42 | 35.72 | -0.654% | 312,711 | -18.757% |
| 2026-02-09 | 34.80 | 36.08 | 34.50 | 35.95 | +4.520% | 770,543 | -19.288% |
| 2026-02-06 | 33.62 | 34.42 | 33.43 | 34.40 | +6.009% | 327,052 | -15.640% |
| 2026-02-05 | 33.68 | 34.18 | 32.43 | 32.45 | -7.839% | 484,013 | -10.570% |
| 2026-02-04 | 37.46 | 37.46 | 33.84 | 35.21 | -4.915% | 612,453 | -17.580% |
| 2026-02-03 | 36.53 | 37.12 | 36.01 | 37.03 | +6.423% | 914,873 | -21.631% |
| 2026-02-02 | 34.72 | 35.53 | 34.35 | 34.80 | +0.187% | 708,136 | -16.597% |
| 2026-01-30 | 36.30 | 36.85 | 33.98 | 34.73 | -9.392% | 846,044 | -16.441% |
| 2026-01-29 | 40.55 | 40.55 | 36.88 | 38.33 | -3.524% | 998,002 | -24.289% |
| 2026-01-28 | 39.58 | 39.75 | 38.55 | 39.73 | +1.637% | 840,596 | -26.957% |
| 2026-01-27 | 38.22 | 39.15 | 37.71 | 39.09 | +2.063% | 747,793 | -25.761% |
| 2026-01-26 | 40.30 | 40.30 | 38.05 | 38.30 | -0.545% | 1,150,413 | -24.230% |
| 2026-01-23 | 37.84 | 38.60 | 37.51 | 38.51 | +2.666% | 759,483 | -24.643% |
| 2026-01-22 | 37.25 | 37.83 | 36.85 | 37.51 | +2.096% | 716,382 | -22.634% |
| 2026-01-21 | 36.95 | 37.16 | 36.09 | 36.74 | +2.425% | 807,871 | -21.013% |
| 2026-01-20 | 35.67 | 36.19 | 35.35 | 35.87 | +2.413% | 1,067,198 | -19.097% |
| 2026-01-16 | 34.81 | 35.08 | 34.12 | 35.02 | +0.014% | 482,930 | -17.145% |
| 2026-01-15 | 34.98 | 35.35 | 34.50 | 35.02 | -0.370% | 538,219 | -17.133% |
| 2026-01-14 | 34.42 | 35.33 | 34.01 | 35.15 | +2.778% | 627,927 | -17.440% |
| 2026-01-13 | 34.89 | 34.89 | 34.05 | 34.20 | -0.204% | 490,203 | -15.146% |
| 2026-01-12 | 33.89 | 34.42 | 33.50 | 34.27 | +4.354% | 709,568 | -15.320% |
| 2026-01-09 | 32.78 | 32.97 | 32.40 | 32.84 | +1.988% | 371,595 | -11.632% |
| 2026-01-08 | 32.34 | 32.34 | 31.82 | 32.20 | -1.619% | 344,856 | -9.876% |
| 2026-01-07 | 32.48 | 32.79 | 32.01 | 32.73 | -0.274% | 412,978 | -11.335% |
| 2026-01-06 | 32.22 | 32.97 | 32.15 | 32.82 | +3.959% | 592,226 | -11.578% |
| 2026-01-05 | 30.99 | 31.79 | 30.78 | 31.57 | +4.675% | 728,901 | -8.077% |
| 2026-01-02 | 29.55 | 30.19 | 29.35 | 30.16 | +4.180% | 271,318 | -3.780% |
| 2025-12-31 | 29.05 | 29.15 | 28.78 | 28.95 | -0.584% | 119,397 | +0.242% |
| 2025-12-30 | 29.51 | 29.51 | 28.88 | 29.12 | +0.310% | 215,499 | -0.343% |
| 2025-12-29 | 29.39 | 29.45 | 28.77 | 29.03 | -3.651% | 317,630 | -0.034% |
| 2025-12-26 | 30.00 | 30.20 | 29.61 | 30.13 | +1.493% | 259,036 | -3.684% |
| 2025-12-24 | 29.73 | 29.73 | 29.25 | 29.69 | +0.531% | 312,659 | -2.246% |
| 2025-12-23 | 29.39 | 29.62 | 29.16 | 29.53 | +1.408% | 372,423 | -1.727% |
| 2025-12-22 | 28.92 | 29.46 | 28.91 | 29.12 | +3.153% | 209,561 | -0.343% |
| 2025-12-19 | 27.89 | 28.66 | 27.89 | 28.23 | +2.543% | 260,745 | +2.798% |
| 2025-12-18 | 27.55 | 27.71 | 27.29 | 27.53 | -1.255% | 180,592 | +5.412% |
| 2025-12-17 | 28.36 | 28.51 | 27.77 | 27.88 | +0.759% | 613,121 | +4.089% |
| 2025-12-16 | 27.55 | 27.89 | 27.34 | 27.67 | -0.575% | 190,531 | +4.879% |
| 2025-12-15 | 28.64 | 28.68 | 27.69 | 27.83 | -1.352% | 265,484 | +4.276% |
| 2025-12-12 | 29.40 | 29.40 | 27.75 | 28.21 | -3.803% | 304,441 | +2.867% |
| 2025-12-11 | 28.63 | 29.45 | 28.38 | 29.33 | +2.132% | 240,383 | -1.045% |
| 2025-12-10 | 28.64 | 28.84 | 28.11 | 28.71 | +0.787% | 105,593 | +1.065% |
| 2025-12-09 | 28.02 | 28.69 | 27.85 | 28.49 | +0.850% | 193,732 | +1.860% |
| 2025-12-08 | 28.55 | 28.64 | 28.03 | 28.25 | -0.071% | 149,634 | +2.726% |
| 2025-12-05 | 28.62 | 28.87 | 28.08 | 28.27 | +0.498% | 303,077 | +2.653% |
| 2025-12-04 | 27.77 | 28.17 | 27.31 | 28.13 | +0.428% | 218,380 | +3.164% |
| 2025-12-03 | 27.85 | 28.06 | 27.50 | 28.01 | +0.683% | 105,198 | +3.606% |
| 2025-12-02 | 27.76 | 27.84 | 27.21 | 27.82 | +0.761% | 132,513 | +4.313% |
| 2025-12-01 | 27.93 | 27.93 | 27.40 | 27.61 | -1.252% | 186,615 | +5.107% |
| 2025-11-28 | 27.54 | 28.10 | 27.38 | 27.96 | +2.268% | 178,775 | +3.791% |
| 2025-11-26 | 26.79 | 27.49 | 26.51 | 27.34 | +3.482% | 153,676 | +6.145% |
| 2025-11-25 | 25.89 | 26.67 | 25.55 | 26.42 | +2.467% | 216,104 | +9.841% |
| 2025-11-24 | 25.06 | 25.83 | 24.93 | 25.78 | +2.725% | 140,555 | +12.551% |
| 2025-11-21 | 25.02 | 25.35 | 24.27 | 25.10 | -1.298% | 342,674 | +15.618% |
| 2025-11-20 | 27.17 | 27.31 | 25.39 | 25.43 | -5.289% | 217,368 | +14.117% |
| 2025-11-19 | 26.65 | 27.25 | 26.54 | 26.85 | +2.598% | 140,211 | +8.082% |
| 2025-11-18 | 25.97 | 26.38 | 25.71 | 26.17 | +0.538% | 93,046 | +10.890% |
| 2025-11-17 | 26.35 | 26.76 | 26.01 | 26.03 | -0.440% | 126,315 | +11.487% |
| 2025-11-14 | 25.34 | 26.41 | 25.25 | 26.14 | -0.208% | 97,297 | +10.996% |
| 2025-11-13 | 26.94 | 26.99 | 26.01 | 26.20 | -0.834% | 175,991 | +10.765% |
| 2025-11-12 | 26.31 | 26.49 | 26.09 | 26.42 | +0.801% | 187,053 | +9.841% |
| 2025-11-11 | 26.37 | 26.37 | 25.79 | 26.21 | -0.982% | 72,266 | +10.721% |
| 2025-11-10 | 26.09 | 26.60 | 25.89 | 26.47 | +6.348% | 129,091 | +9.634% |
| 2025-11-07 | 23.71 | 24.91 | 23.71 | 24.89 | +3.407% | 130,098 | +16.593% |
| 2025-11-06 | 24.65 | 24.66 | 23.84 | 24.07 | -1.755% | 153,402 | +20.565% |
| 2025-11-05 | 24.37 | 24.66 | 24.28 | 24.50 | +0.575% | 107,349 | +18.449% |
| 2025-11-04 | 24.93 | 25.06 | 24.34 | 24.36 | -4.545% | 223,730 | +19.130% |
| 2025-11-03 | 26.66 | 26.66 | 25.47 | 25.52 | -5.691% | 255,247 | +13.715% |
| 2025-10-31 | 27.47 | 27.47 | 26.71 | 27.06 | -1.457% | 196,154 | +7.243% |
| 2025-10-30 | 27.17 | 27.60 | 26.52 | 27.46 | +1.441% | 127,572 | +5.681% |
| 2025-10-29 | 26.95 | 27.47 | 26.59 | 27.07 | +1.424% | 199,620 | +7.204% |
| 2025-10-28 | 25.80 | 26.76 | 25.70 | 26.69 | +3.130% | 198,845 | +8.730% |
| 2025-10-27 | 26.85 | 26.85 | 25.70 | 25.88 | -5.340% | 338,506 | +12.133% |
| 2025-10-24 | 26.91 | 27.38 | 26.77 | 27.34 | +2.898% | 200,605 | +6.145% |
| 2025-10-23 | 26.55 | 26.88 | 26.45 | 26.57 | +2.785% | 166,923 | +9.221% |
| 2025-10-22 | 25.75 | 25.96 | 25.09 | 25.85 | -1.298% | 209,506 | +12.263% |
| 2025-10-21 | 27.50 | 27.50 | 26.02 | 26.19 | -7.029% | 277,051 | +10.806% |
| 2025-10-20 | 27.99 | 28.29 | 27.39 | 28.17 | +4.140% | 245,397 | +3.017% |
| 2025-10-17 | 27.48 | 27.69 | 26.62 | 27.05 | -4.854% | 306,960 | +7.283% |
| 2025-10-16 | 29.76 | 29.78 | 28.13 | 28.43 | -3.002% | 331,797 | +2.075% |
| 2025-10-15 | 30.08 | 30.15 | 28.51 | 29.31 | -0.879% | 435,125 | -0.989% |
| 2025-10-14 | 29.27 | 30.00 | 27.86 | 29.57 | +0.922% | 622,413 | -1.860% |
| 2025-10-13 | 28.60 | 29.78 | 28.27 | 29.30 | +10.026% | 520,838 | -0.956% |
| 2025-10-10 | 27.44 | 27.87 | 26.50 | 26.63 | -3.023% | 444,105 | +8.975% |
| 2025-10-09 | 28.11 | 28.25 | 27.18 | 27.46 | +0.476% | 335,578 | +5.681% |
| 2025-10-08 | 27.36 | 27.43 | 27.03 | 27.33 | +2.977% | 312,914 | +6.184% |
| 2025-10-07 | 26.93 | 27.28 | 26.28 | 26.54 | -0.413% | 165,509 | +9.344% |
| 2025-10-06 | 26.76 | 26.99 | 26.51 | 26.65 | +2.029% | 215,772 | +8.893% |
| 2025-10-03 | 25.99 | 26.49 | 25.80 | 26.12 | +1.437% | 247,432 | +11.103% |
| 2025-10-02 | 25.79 | 25.82 | 25.19 | 25.75 | +1.980% | 98,272 | +12.699% |
| 2025-10-01 | 25.03 | 25.36 | 25.03 | 25.25 | +0.398% | 68,213 | +14.931% |
| 2025-09-30 | 25.69 | 25.69 | 24.66 | 25.15 | -0.945% | 99,538 | +15.388% |
| 2025-09-29 | 26.03 | 26.03 | 24.75 | 25.39 | +2.877% | 110,683 | +14.297% |
| 2025-09-26 | 24.75 | 25.06 | 24.57 | 24.68 | -0.764% | 90,308 | +17.585% |
| 2025-09-25 | 24.23 | 24.98 | 23.90 | 24.87 | +2.052% | 77,775 | +16.687% |
| 2025-09-24 | 24.65 | 25.02 | 24.24 | 24.37 | +0.744% | 106,768 | +19.081% |
| 2025-09-23 | 24.49 | 24.53 | 24.01 | 24.19 | +0.124% | 80,592 | +19.967% |
| 2025-09-22 | 23.75 | 24.25 | 23.45 | 24.16 | +2.373% | 80,390 | +20.116% |
| 2025-09-19 | 23.13 | 23.73 | 23.09 | 23.60 | +3.109% | 52,223 | +22.966% |
| 2025-09-18 | 22.94 | 22.94 | 22.46 | 22.89 | +0.875% | 45,549 | +26.789% |
| 2025-09-17 | 22.72 | 22.96 | 22.30 | 22.69 | +0.309% | 45,216 | +27.898% |
| 2025-09-16 | 23.18 | 23.18 | 22.58 | 22.62 | -2.205% | 94,490 | +28.294% |
| 2025-09-15 | 22.38 | 23.13 | 22.22 | 23.13 | +5.713% | 55,833 | +25.465% |
| 2025-09-12 | 22.17 | 22.17 | 21.81 | 21.88 | -0.545% | 35,288 | +32.633% |
| 2025-09-11 | 21.63 | 22.16 | 21.63 | 22.00 | +1.429% | 59,508 | +31.909% |
| 2025-09-10 | 21.61 | 21.80 | 21.61 | 21.69 | -1.811% | 47,398 | +33.794% |
| 2025-09-09 | 22.29 | 22.30 | 22.01 | 22.09 | -1.208% | 65,346 | +31.372% |
| 2025-09-08 | 22.32 | 22.36 | 22.00 | 22.36 | +1.775% | 44,264 | +29.785% |
| 2025-09-05 | 22.15 | 22.20 | 21.62 | 21.97 | +1.619% | 56,587 | +32.089% |
| 2025-09-04 | 21.95 | 21.95 | 21.35 | 21.62 | -1.255% | 62,168 | +34.228% |
| 2025-09-03 | 21.95 | 22.04 | 21.72 | 21.89 | +0.712% | 67,772 | +32.543% |
| 2025-09-02 | 21.60 | 21.74 | 21.20 | 21.74 | -1.002% | 70,227 | +33.487% |
| 2025-08-29 | 21.93 | 22.12 | 21.77 | 21.96 | +2.004% | 71,210 | +32.149% |
| 2025-08-28 | 21.72 | 21.72 | 21.32 | 21.53 | -0.607% | 66,688 | +34.798% |
| 2025-08-27 | 21.63 | 21.68 | 21.24 | 21.66 | +1.110% | 127,790 | +33.980% |
| 2025-08-26 | 21.29 | 21.70 | 21.29 | 21.42 | +0.668% | 40,340 | +35.467% |
| 2025-08-25 | 21.05 | 21.39 | 21.01 | 21.28 | +0.901% | 36,583 | +36.372% |
| 2025-08-22 | 20.46 | 21.18 | 20.45 | 21.09 | +2.828% | 49,008 | +37.601% |
| 2025-08-21 | 20.04 | 20.54 | 20.04 | 20.51 | +2.345% | 26,370 | +41.492% |
| 2025-08-20 | 20.26 | 20.26 | 19.84 | 20.04 | -2.907% | 42,753 | +44.810% |
| 2025-08-19 | 21.58 | 21.58 | 20.50 | 20.64 | -3.551% | 58,859 | +40.601% |
| 2025-08-18 | 21.49 | 21.49 | 21.15 | 21.40 | +0.140% | 31,388 | +35.607% |
| 2025-08-15 | 21.48 | 21.48 | 21.13 | 21.37 | +1.136% | 53,078 | +35.798% |
| 2025-08-14 | 20.91 | 21.24 | 20.91 | 21.13 | -0.658% | 24,473 | +37.340% |
| 2025-08-13 | 21.37 | 21.46 | 21.03 | 21.27 | -0.235% | 48,530 | +36.436% |
| 2025-08-12 | 21.30 | 21.37 | 21.00 | 21.32 | +0.709% | 53,752 | +36.116% |
| 2025-08-11 | 21.15 | 21.67 | 21.07 | 21.17 | +2.618% | 67,198 | +37.081% |
| 2025-08-08 | 20.57 | 20.76 | 20.47 | 20.63 | +2.218% | 196,670 | +40.669% |
| 2025-08-07 | 19.85 | 20.29 | 19.83 | 20.18 | +2.604% | 157,296 | +43.789% |
| 2025-08-06 | 20.06 | 20.06 | 19.49 | 19.67 | +0.617% | 268,396 | +47.534% |
| 2025-08-05 | 19.36 | 19.59 | 19.22 | 19.55 | +1.292% | 19,527 | +48.445% |
| 2025-08-04 | 19.00 | 19.47 | 19.00 | 19.30 | +3.485% | 34,172 | +50.363% |
| 2025-08-01 | 18.39 | 18.69 | 18.21 | 18.65 | +1.231% | 29,973 | +55.603% |
| 2025-07-31 | 18.56 | 18.57 | 18.29 | 18.42 | -1.268% | 30,214 | +57.518% |
| 2025-07-30 | 19.27 | 19.27 | 18.58 | 18.66 | -3.672% | 31,435 | +55.520% |
| 2025-07-29 | 19.66 | 19.76 | 19.30 | 19.37 | -2.215% | 34,368 | +49.809% |
| 2025-07-28 | 20.00 | 20.02 | 19.57 | 19.81 | -3.788% | 53,967 | +46.492% |
| 2025-07-25 | 20.61 | 20.63 | 20.32 | 20.59 | -0.578% | 71,810 | +40.942% |
| 2025-07-24 | 20.80 | 21.03 | 20.46 | 20.71 | +1.692% | 56,326 | +40.128% |
| 2025-07-23 | 21.75 | 21.75 | 20.10 | 20.36 | -2.091% | 52,126 | +42.499% |
| 2025-07-22 | 20.98 | 20.98 | 19.92 | 20.80 | +3.098% | 45,344 | +39.519% |
| 2025-07-21 | 20.78 | 20.78 | 20.10 | 20.18 | +1.331% | 56,525 | +43.841% |
| 2025-07-18 | 20.11 | 20.11 | 19.70 | 19.91 | +0.900% | 42,775 | +45.756% |
| 2025-07-17 | 19.59 | 19.76 | 19.19 | 19.73 | +2.294% | 37,639 | +47.067% |
| 2025-07-16 | 19.48 | 20.05 | 19.00 | 19.29 | +0.312% | 40,491 | +50.441% |
| 2025-07-15 | 20.00 | 20.00 | 19.00 | 19.23 | +0.892% | 46,584 | +50.910% |
| 2025-07-14 | 19.00 | 19.13 | 18.76 | 19.06 | +2.144% | 44,923 | +52.256% |
| 2025-07-11 | 18.50 | 18.68 | 18.34 | 18.66 | +0.974% | 169,607 | +55.520% |
| 2025-07-10 | 18.03 | 18.50 | 18.03 | 18.48 | +6.636% | 33,270 | +57.035% |
| 2025-07-09 | 17.70 | 17.70 | 17.22 | 17.33 | -2.640% | 15,088 | +67.455% |
| 2025-07-08 | 17.70 | 17.95 | 17.36 | 17.80 | +0.907% | 32,795 | +63.034% |
| 2025-07-07 | 17.62 | 17.64 | 17.17 | 17.64 | -1.397% | 18,469 | +64.512% |
| 2025-07-03 | 17.78 | 17.89 | 17.66 | 17.89 | +0.959% | 7,333 | +62.214% |
| 2025-07-02 | 17.21 | 17.91 | 17.21 | 17.72 | +2.576% | 23,707 | +63.770% |
| 2025-07-01 | 17.30 | 17.30 | 17.11 | 17.27 | -0.260% | 9,967 | +67.988% |
| 2025-06-30 | 17.04 | 17.47 | 17.04 | 17.32 | -0.058% | 18,659 | +67.552% |
| 2025-06-27 | 17.72 | 17.72 | 17.20 | 17.33 | -1.899% | 16,852 | +67.455% |
| 2025-06-26 | 16.93 | 17.67 | 16.93 | 17.67 | +4.812% | 17,908 | +64.275% |
| 2025-06-25 | 16.77 | 16.94 | 16.62 | 16.85 | -0.446% | 9,396 | +72.180% |
| 2025-06-24 | 16.95 | 17.00 | 16.75 | 16.93 | +1.014% | 12,488 | +71.412% |
| 2025-06-23 | 16.58 | 16.84 | 16.36 | 16.76 | +1.086% | 17,668 | +73.150% |
| 2025-06-20 | 17.16 | 17.16 | 16.58 | 16.58 | -4.106% | 45,142 | +75.030% |
| 2025-06-18 | 17.26 | 17.37 | 17.07 | 17.29 | +1.289% | 43,471 | +67.843% |
| 2025-06-17 | 17.01 | 17.25 | 16.95 | 17.07 | +0.117% | 32,706 | +70.006% |
| 2025-06-16 | 16.62 | 17.33 | 16.62 | 17.05 | +3.208% | 34,260 | +70.205% |
| 2025-06-13 | 16.26 | 16.58 | 16.25 | 16.52 | +0.182% | 38,297 | +75.666% |
| 2025-06-12 | 16.55 | 16.55 | 16.34 | 16.49 | +0.702% | 48,089 | +75.985% |
| 2025-06-11 | 16.26 | 16.57 | 16.26 | 16.38 | -1.236% | 19,237 | +77.221% |
| 2025-06-10 | 16.91 | 16.91 | 16.45 | 16.58 | -1.310% | 35,441 | +75.030% |
| 2025-06-09 | 16.67 | 16.97 | 16.55 | 16.80 | +2.689% | 40,328 | +72.738% |
| 2025-06-06 | 16.52 | 16.52 | 16.15 | 16.36 | -0.244% | 44,372 | +77.384% |
| 2025-06-05 | 16.48 | 16.68 | 16.29 | 16.40 | +3.470% | 72,958 | +76.951% |
| 2025-06-04 | 15.50 | 15.89 | 15.50 | 15.85 | +3.392% | 22,189 | +83.091% |
| 2025-06-03 | 15.00 | 15.41 | 15.00 | 15.33 | +1.590% | 23,876 | +89.302% |
| 2025-06-02 | 15.24 | 15.24 | 14.94 | 15.09 | +0.802% | 11,521 | +92.313% |
| 2025-05-30 | 15.43 | 15.44 | 14.84 | 14.97 | +0.134% | 12,264 | +93.854% |
| 2025-05-29 | 15.03 | 15.13 | 14.95 | 14.95 | -1.255% | 34,686 | +94.114% |
| 2025-05-28 | 15.30 | 15.30 | 15.03 | 15.14 | -0.721% | 6,663 | +91.678% |
| 2025-05-27 | 15.45 | 15.66 | 15.25 | 15.25 | +0.131% | 12,758 | +90.295% |
| 2025-05-23 | 14.75 | 15.23 | 14.75 | 15.23 | +4.962% | 39,149 | +90.545% |
| 2025-05-22 | 14.28 | 14.66 | 14.28 | 14.51 | +0.485% | 29,993 | +100.000% |
| 2025-05-21 | 14.38 | 14.68 | 14.38 | 14.44 | -0.624% | 8,715 | +100.970% |
| 2025-05-20 | 14.44 | 14.54 | 14.42 | 14.53 | +0.281% | 10,179 | +99.715% |
| 2025-05-19 | 14.31 | 14.56 | 14.31 | 14.49 | -0.685% | 9,734 | +100.276% |
| 2025-05-16 | 14.72 | 14.72 | 14.54 | 14.59 | -1.949% | 7,965 | +98.903% |
| 2025-05-15 | 14.66 | 14.88 | 14.65 | 14.88 | +0.135% | 5,753 | +95.027% |
| 2025-05-14 | 14.96 | 14.96 | 14.84 | 14.86 | -0.933% | 7,291 | +95.289% |
| 2025-05-13 | 14.89 | 15.06 | 14.85 | 15.00 | +1.078% | 14,509 | +93.467% |
| 2025-05-12 | 14.94 | 14.98 | 14.77 | 14.84 | +1.952% | 8,335 | +95.553% |
| 2025-05-09 | 14.55 | 14.65 | 14.45 | 14.56 | +0.041% | 7,064 | +99.369% |
| 2025-05-08 | 14.45 | 14.62 | 14.44 | 14.55 | +0.688% | 11,019 | +99.450% |
| 2025-05-07 | 14.54 | 14.61 | 14.36 | 14.45 | -0.546% | 19,679 | +100.822% |
| 2025-05-06 | 14.25 | 14.57 | 14.25 | 14.53 | +0.554% | 13,373 | +99.725% |
| 2025-05-05 | 14.43 | 14.49 | 14.30 | 14.45 | +0.767% | 13,707 | +100.830% |
| 2025-05-02 | 14.37 | 14.47 | 14.29 | 14.34 | +1.630% | 20,008 | +102.371% |
| 2025-05-01 | 14.18 | 14.18 | 14.00 | 14.11 | -0.283% | 10,254 | +105.670% |
| 2025-04-30 | 14.17 | 14.22 | 13.82 | 14.15 | -1.599% | 21,037 | +105.088% |
| 2025-04-29 | 14.28 | 14.49 | 14.28 | 14.38 | +0.279% | 8,317 | +101.808% |
| 2025-04-28 | 14.29 | 14.39 | 14.20 | 14.34 | +0.070% | 7,955 | +102.371% |
| 2025-04-25 | 14.46 | 14.46 | 14.21 | 14.33 | -1.104% | 11,159 | +102.512% |
| 2025-04-24 | 14.20 | 14.49 | 14.11 | 14.49 | +4.924% | 15,316 | +100.276% |
| 2025-04-23 | 13.71 | 14.08 | 13.71 | 13.81 | +1.994% | 13,959 | +110.138% |
| 2025-04-22 | 13.71 | 13.73 | 13.51 | 13.54 | +0.788% | 37,884 | +114.328% |
| 2025-04-21 | 13.94 | 13.98 | 13.25 | 13.43 | -1.726% | 40,470 | +116.017% |
| 2025-04-17 | 13.68 | 13.85 | 13.63 | 13.67 | -0.870% | 21,128 | +112.290% |
| 2025-04-16 | 13.63 | 13.84 | 13.53 | 13.79 | +2.224% | 37,766 | +110.442% |
| 2025-04-15 | 13.85 | 13.85 | 13.41 | 13.49 | 0.000% | 17,463 | +115.122% |