SMHX
VanEck Fabless Semiconductor ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:22:42 PM EDT
63.33USD+0.119%(+0.08)91,573
63.18Bid63.29Ask0.11SpreadPre-marketOct 5, 2026 8:53:30 AM EDT
63.50USD+0.399%(+0.25)
SMHX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 63.36 | 63.45 | 63.18 | 63.33 | +0.174% | 91,573 | 0.000% |
| 2026-10-02 | 63.09 | 64.09 | 63.09 | 63.22 | +2.381% | 141,719 | +0.174% |
| 2026-10-01 | 61.17 | 62.22 | 61.01 | 61.75 | +1.881% | 118,964 | +2.559% |
| 2026-09-30 | 60.76 | 60.85 | 60.05 | 60.61 | +0.452% | 36,092 | +4.488% |
| 2026-09-29 | 60.88 | 61.08 | 60.29 | 60.34 | +0.495% | 45,426 | +4.960% |
| 2026-09-28 | 61.27 | 61.27 | 59.47 | 60.04 | -2.348% | 37,630 | +5.480% |
| 2026-09-25 | 61.20 | 61.85 | 60.83 | 61.48 | +1.769% | 73,670 | +3.003% |
| 2026-09-24 | 59.26 | 60.48 | 59.19 | 60.41 | +0.092% | 54,696 | +4.825% |
| 2026-09-23 | 60.81 | 60.96 | 59.69 | 60.36 | -1.195% | 59,887 | +4.921% |
| 2026-09-22 | 59.55 | 61.22 | 59.55 | 61.09 | +2.054% | 46,675 | +3.667% |
| 2026-09-21 | 58.18 | 60.05 | 57.77 | 59.86 | +4.931% | 69,302 | +5.797% |
| 2026-09-18 | 56.40 | 57.09 | 56.26 | 57.05 | +1.806% | 21,736 | +11.014% |
| 2026-09-17 | 55.71 | 56.10 | 55.63 | 56.03 | +3.687% | 56,719 | +13.019% |
| 2026-09-16 | 54.19 | 54.78 | 53.54 | 54.04 | +1.090% | 58,792 | +17.187% |
| 2026-09-15 | 53.70 | 54.17 | 53.38 | 53.46 | +0.250% | 22,935 | +18.464% |
| 2026-09-14 | 54.16 | 54.39 | 53.31 | 53.33 | -5.934% | 55,422 | +18.760% |
| 2026-09-11 | 56.38 | 57.13 | 56.08 | 56.69 | +1.975% | 30,447 | +11.713% |
| 2026-09-10 | 55.43 | 56.07 | 55.23 | 55.59 | -1.589% | 28,236 | +13.919% |
| 2026-09-09 | 56.14 | 57.05 | 56.14 | 56.49 | +0.317% | 18,622 | +12.108% |
| 2026-09-08 | 56.87 | 57.05 | 56.18 | 56.31 | +0.503% | 29,035 | +12.464% |
| 2026-09-04 | 55.45 | 56.16 | 55.45 | 56.03 | +2.031% | 36,376 | +13.029% |
| 2026-09-03 | 54.46 | 55.06 | 53.70 | 54.91 | +0.045% | 35,245 | +15.324% |
| 2026-09-02 | 54.19 | 55.06 | 54.06 | 54.89 | +0.980% | 28,097 | +15.376% |
| 2026-09-01 | 54.51 | 54.68 | 53.90 | 54.36 | -2.358% | 69,809 | +16.507% |
| 2026-08-31 | 55.28 | 55.67 | 55.15 | 55.67 | +0.919% | 41,728 | +13.760% |
| 2026-08-28 | 56.98 | 57.03 | 55.06 | 55.16 | -3.804% | 32,873 | +14.806% |
| 2026-08-27 | 56.89 | 57.35 | 56.61 | 57.34 | +3.721% | 69,547 | +10.438% |
| 2026-08-26 | 54.78 | 55.46 | 54.69 | 55.29 | +0.669% | 48,226 | +14.547% |
| 2026-08-25 | 54.82 | 55.15 | 54.45 | 54.92 | +2.139% | 44,513 | +15.313% |
| 2026-08-24 | 54.78 | 54.78 | 53.54 | 53.77 | -2.933% | 50,867 | +17.779% |
| 2026-08-21 | 56.02 | 56.02 | 54.97 | 55.39 | -0.124% | 27,135 | +14.325% |
| 2026-08-20 | 55.50 | 55.84 | 55.15 | 55.46 | +0.128% | 55,994 | +14.183% |
| 2026-08-19 | 57.01 | 57.14 | 54.95 | 55.39 | -2.117% | 39,943 | +14.329% |
| 2026-08-18 | 57.54 | 57.68 | 56.15 | 56.59 | -4.576% | 53,458 | +11.908% |
| 2026-08-17 | 59.60 | 60.20 | 59.25 | 59.30 | +0.491% | 54,637 | +6.787% |
| 2026-08-14 | 59.06 | 59.15 | 58.36 | 59.02 | +0.125% | 35,653 | +7.311% |
| 2026-08-13 | 58.87 | 59.79 | 58.74 | 58.94 | +0.241% | 57,589 | +7.445% |
| 2026-08-12 | 59.32 | 59.51 | 58.80 | 58.80 | +1.871% | 72,065 | +7.704% |
| 2026-08-11 | 58.73 | 58.73 | 57.45 | 57.72 | -0.510% | 37,563 | +9.719% |
| 2026-08-10 | 59.74 | 59.90 | 58.00 | 58.02 | -3.114% | 55,094 | +9.160% |
| 2026-08-07 | 59.85 | 60.27 | 59.02 | 59.88 | +1.906% | 63,121 | +5.762% |
| 2026-08-06 | 57.47 | 59.33 | 57.14 | 58.76 | +2.262% | 80,530 | +7.777% |
| 2026-08-05 | 58.29 | 59.16 | 57.46 | 57.46 | -2.079% | 55,526 | +10.216% |
| 2026-08-04 | 57.41 | 59.03 | 57.40 | 58.68 | +5.787% | 100,717 | +7.924% |
| 2026-08-03 | 54.00 | 55.83 | 53.25 | 55.47 | +1.149% | 62,703 | +14.170% |
| 2026-07-31 | 55.85 | 56.66 | 54.00 | 54.84 | +1.687% | 147,944 | +15.481% |
| 2026-07-30 | 52.83 | 54.21 | 52.80 | 53.93 | +5.870% | 124,584 | +17.430% |
| 2026-07-29 | 52.76 | 53.29 | 50.92 | 50.94 | -3.851% | 128,834 | +24.323% |
| 2026-07-28 | 53.24 | 53.72 | 52.00 | 52.98 | -3.304% | 110,821 | +19.536% |
| 2026-07-27 | 56.46 | 56.46 | 53.59 | 54.79 | -1.740% | 61,387 | +15.587% |
| 2026-07-24 | 57.49 | 57.49 | 55.48 | 55.76 | -3.746% | 74,142 | +13.576% |
| 2026-07-23 | 57.55 | 58.58 | 57.14 | 57.93 | -1.174% | 55,725 | +9.322% |
| 2026-07-22 | 56.99 | 59.06 | 56.99 | 58.62 | +1.100% | 39,493 | +8.038% |
| 2026-07-21 | 57.56 | 58.03 | 56.87 | 57.98 | +4.175% | 43,649 | +9.227% |
| 2026-07-20 | 56.41 | 56.76 | 55.60 | 55.66 | +0.371% | 70,505 | +13.787% |
| 2026-07-17 | 54.37 | 56.31 | 53.19 | 55.45 | -1.619% | 126,591 | +14.209% |
| 2026-07-16 | 57.62 | 57.63 | 55.97 | 56.36 | -4.388% | 279,240 | +12.361% |
| 2026-07-15 | 60.26 | 60.26 | 57.44 | 58.95 | -1.240% | 97,389 | +7.430% |
| 2026-07-14 | 60.78 | 60.87 | 59.18 | 59.69 | +1.687% | 128,162 | +6.098% |
| 2026-07-13 | 60.37 | 60.37 | 58.54 | 58.70 | -4.793% | 103,790 | +7.888% |
| 2026-07-10 | 60.98 | 61.87 | 60.64 | 61.66 | +0.122% | 70,573 | +2.717% |
| 2026-07-09 | 61.30 | 62.14 | 60.78 | 61.58 | +3.357% | 87,927 | +2.842% |
| 2026-07-08 | 57.56 | 59.59 | 57.56 | 59.58 | +2.760% | 99,935 | +6.294% |
| 2026-07-07 | 58.20 | 58.55 | 56.76 | 57.98 | -3.800% | 157,528 | +9.227% |
| 2026-07-06 | 59.75 | 61.64 | 59.75 | 60.27 | +2.762% | 67,655 | +5.077% |
| 2026-07-02 | 61.53 | 62.35 | 57.74 | 58.65 | -4.572% | 138,879 | +7.980% |
| 2026-07-01 | 62.39 | 62.79 | 61.41 | 61.46 | -3.803% | 111,543 | +3.043% |
| 2026-06-30 | 62.18 | 64.06 | 62.00 | 63.89 | +3.382% | 81,878 | -0.877% |
| 2026-06-29 | 60.51 | 61.82 | 58.34 | 61.80 | +3.396% | 92,791 | +2.476% |
| 2026-06-26 | 60.43 | 60.71 | 59.45 | 59.77 | -3.457% | 166,469 | +5.956% |
| 2026-06-25 | 64.41 | 64.41 | 60.68 | 61.91 | -0.161% | 94,969 | +2.294% |
| 2026-06-24 | 62.95 | 62.95 | 60.84 | 62.01 | -0.768% | 170,733 | +2.129% |
| 2026-06-23 | 62.69 | 64.07 | 62.12 | 62.49 | -5.604% | 194,288 | +1.344% |
| 2026-06-22 | 67.21 | 67.23 | 65.50 | 66.20 | -0.121% | 148,125 | -4.335% |
| 2026-06-18 | 65.12 | 66.68 | 65.10 | 66.28 | +5.374% | 163,959 | -4.451% |
| 2026-06-17 | 63.85 | 65.04 | 62.88 | 62.90 | +1.125% | 155,993 | +0.684% |
| 2026-06-16 | 64.78 | 65.60 | 62.15 | 62.20 | -4.835% | 136,319 | +1.817% |
| 2026-06-15 | 65.13 | 65.60 | 64.27 | 65.36 | +4.309% | 182,751 | -3.106% |
| 2026-06-12 | 61.88 | 63.47 | 61.23 | 62.66 | +1.760% | 213,545 | +1.069% |
| 2026-06-11 | 58.98 | 61.60 | 58.65 | 61.58 | +6.313% | 318,062 | +2.848% |
| 2026-06-10 | 59.16 | 60.97 | 57.84 | 57.92 | -4.058% | 369,601 | +9.340% |
| 2026-06-09 | 63.28 | 63.29 | 56.38 | 60.37 | -2.739% | 412,500 | +4.903% |
| 2026-06-08 | 62.04 | 62.94 | 61.03 | 62.07 | +4.249% | 164,254 | +2.030% |
| 2026-06-05 | 64.16 | 64.16 | 59.54 | 59.54 | -10.439% | 323,617 | +6.365% |
| 2026-06-04 | 64.63 | 67.12 | 63.32 | 66.48 | -2.034% | 284,786 | -4.738% |
| 2026-06-03 | 68.35 | 68.36 | 65.66 | 67.86 | +0.937% | 169,393 | -6.676% |
| 2026-06-02 | 65.00 | 67.23 | 64.70 | 67.23 | +5.941% | 145,263 | -5.801% |
| 2026-06-01 | 62.46 | 64.11 | 61.60 | 63.46 | +1.715% | 112,604 | -0.205% |
| 2026-05-29 | 63.00 | 63.57 | 61.60 | 62.39 | -0.431% | 122,457 | +1.507% |
| 2026-05-28 | 61.45 | 63.16 | 60.99 | 62.66 | +2.307% | 105,195 | +1.069% |
| 2026-05-27 | 63.44 | 63.44 | 60.23 | 61.25 | -2.145% | 156,523 | +3.401% |
| 2026-05-26 | 62.09 | 62.84 | 61.47 | 62.59 | +3.815% | 108,014 | +1.182% |
| 2026-05-22 | 59.46 | 60.63 | 59.46 | 60.29 | +2.534% | 128,169 | +5.042% |
| 2026-05-21 | 57.58 | 58.85 | 57.45 | 58.80 | +2.190% | 124,901 | +7.704% |
| 2026-05-20 | 55.46 | 57.59 | 55.46 | 57.54 | +5.346% | 131,278 | +10.063% |
| 2026-05-19 | 53.41 | 55.47 | 52.63 | 54.62 | +0.294% | 139,638 | +15.947% |
| 2026-05-18 | 56.37 | 56.37 | 53.51 | 54.46 | -2.191% | 192,301 | +16.287% |
| 2026-05-15 | 55.87 | 56.51 | 55.18 | 55.68 | -3.132% | 114,023 | +13.739% |
| 2026-05-14 | 56.91 | 57.64 | 56.71 | 57.48 | +1.144% | 73,134 | +10.177% |
| 2026-05-13 | 56.45 | 57.23 | 55.45 | 56.83 | +2.157% | 102,267 | +11.438% |
| 2026-05-12 | 56.11 | 56.53 | 53.73 | 55.63 | -2.660% | 165,504 | +13.841% |
| 2026-05-11 | 55.67 | 57.20 | 55.67 | 57.15 | +2.373% | 131,749 | +10.814% |
| 2026-05-08 | 54.77 | 55.84 | 54.64 | 55.83 | +3.649% | 96,223 | +13.444% |
| 2026-05-07 | 54.75 | 54.96 | 53.42 | 53.86 | -1.134% | 101,650 | +17.583% |
| 2026-05-06 | 54.08 | 54.48 | 52.84 | 54.48 | +4.343% | 108,575 | +16.250% |
| 2026-05-05 | 51.47 | 52.60 | 51.11 | 52.21 | +2.816% | 62,898 | +21.299% |
| 2026-05-04 | 51.39 | 51.50 | 50.28 | 50.78 | -0.956% | 73,623 | +24.714% |
| 2026-05-01 | 50.72 | 51.30 | 50.55 | 51.27 | +0.665% | 75,778 | +23.523% |
| 2026-04-30 | 50.62 | 50.98 | 49.41 | 50.93 | +2.705% | 94,511 | +24.344% |
| 2026-04-29 | 49.10 | 49.59 | 48.66 | 49.59 | +2.543% | 76,626 | +27.707% |
| 2026-04-28 | 48.29 | 49.02 | 47.56 | 48.36 | -4.691% | 155,103 | +30.955% |
| 2026-04-27 | 51.84 | 51.84 | 50.07 | 50.74 | -2.292% | 131,587 | +24.813% |
| 2026-04-24 | 50.74 | 52.00 | 50.25 | 51.93 | +5.570% | 137,503 | +21.953% |
| 2026-04-23 | 48.63 | 49.81 | 48.33 | 49.19 | +0.861% | 92,513 | +28.746% |
| 2026-04-22 | 48.34 | 48.77 | 47.90 | 48.77 | +2.523% | 87,061 | +29.854% |
| 2026-04-21 | 47.38 | 47.96 | 47.29 | 47.57 | +1.299% | 80,493 | +33.130% |
| 2026-04-20 | 46.54 | 47.00 | 46.23 | 46.96 | +0.989% | 73,703 | +34.859% |
| 2026-04-17 | 45.98 | 46.52 | 45.92 | 46.50 | +2.581% | 77,945 | +36.194% |
| 2026-04-16 | 44.67 | 45.33 | 44.30 | 45.33 | +1.455% | 49,208 | +39.709% |
| 2026-04-15 | 44.11 | 44.68 | 43.81 | 44.68 | +1.338% | 63,947 | +41.741% |
| 2026-04-14 | 43.67 | 44.09 | 43.34 | 44.09 | +2.013% | 103,510 | +43.638% |
| 2026-04-13 | 41.77 | 43.27 | 41.77 | 43.22 | +2.838% | 81,858 | +46.529% |
| 2026-04-10 | 41.58 | 42.50 | 41.58 | 42.03 | +2.206% | 119,945 | +50.688% |
| 2026-04-09 | 40.54 | 41.14 | 40.48 | 41.12 | +1.331% | 48,742 | +54.013% |
| 2026-04-08 | 40.53 | 40.71 | 39.77 | 40.58 | +4.876% | 110,180 | +56.062% |
| 2026-04-07 | 38.27 | 38.73 | 37.75 | 38.69 | +0.816% | 93,976 | +63.672% |
| 2026-04-06 | 38.26 | 38.50 | 38.01 | 38.38 | +0.705% | 134,302 | +65.008% |
| 2026-04-02 | 36.64 | 38.14 | 36.62 | 38.11 | +0.531% | 54,174 | +66.171% |
| 2026-04-01 | 37.78 | 38.24 | 37.57 | 37.91 | +1.863% | 100,068 | +67.054% |
| 2026-03-31 | 35.68 | 37.26 | 35.64 | 37.22 | +6.303% | 113,861 | +70.166% |
| 2026-03-30 | 36.53 | 36.68 | 34.74 | 35.01 | -3.447% | 56,736 | +80.891% |
| 2026-03-27 | 37.00 | 37.05 | 36.12 | 36.26 | -2.788% | 70,703 | +74.655% |
| 2026-03-26 | 37.98 | 38.20 | 37.26 | 37.30 | -3.167% | 150,658 | +69.786% |
| 2026-03-25 | 38.39 | 38.81 | 38.30 | 38.52 | +2.202% | 50,135 | +64.408% |
| 2026-03-24 | 37.42 | 37.86 | 37.22 | 37.69 | +0.133% | 60,873 | +68.029% |
| 2026-03-23 | 37.63 | 38.30 | 37.50 | 37.64 | +2.533% | 66,087 | +68.252% |
| 2026-03-20 | 37.75 | 37.88 | 36.57 | 36.71 | -2.935% | 108,317 | +72.514% |
| 2026-03-19 | 36.84 | 38.07 | 36.58 | 37.82 | +0.934% | 110,322 | +67.451% |
| 2026-03-18 | 37.73 | 37.99 | 37.47 | 37.47 | -0.852% | 63,473 | +69.015% |
| 2026-03-17 | 38.12 | 38.28 | 37.70 | 37.79 | -0.206% | 73,338 | +67.576% |
| 2026-03-16 | 37.65 | 38.41 | 37.65 | 37.87 | +2.173% | 38,907 | +67.230% |
| 2026-03-13 | 37.68 | 38.00 | 36.88 | 37.06 | -0.737% | 38,916 | +70.863% |
| 2026-03-12 | 37.94 | 37.95 | 37.14 | 37.34 | -2.613% | 58,012 | +69.604% |
| 2026-03-11 | 38.31 | 38.70 | 38.10 | 38.34 | +0.480% | 54,461 | +65.172% |
| 2026-03-10 | 38.14 | 38.75 | 38.04 | 38.16 | -0.075% | 56,547 | +65.965% |
| 2026-03-09 | 36.45 | 38.25 | 36.28 | 38.19 | +3.153% | 98,153 | +65.840% |
| 2026-03-06 | 37.14 | 38.06 | 36.86 | 37.02 | -2.193% | 79,862 | +71.070% |
| 2026-03-05 | 37.95 | 38.48 | 37.33 | 37.85 | -0.237% | 196,066 | +67.318% |
| 2026-03-04 | 37.94 | 38.15 | 37.62 | 37.94 | +1.092% | 89,214 | +66.921% |
| 2026-03-03 | 37.94 | 37.98 | 37.18 | 37.53 | -3.670% | 50,700 | +68.745% |
| 2026-03-02 | 37.43 | 39.03 | 37.43 | 38.96 | +1.432% | 61,158 | +62.551% |
| 2026-02-27 | 38.35 | 38.65 | 38.05 | 38.41 | -2.140% | 93,306 | +64.879% |
| 2026-02-26 | 40.26 | 40.26 | 38.78 | 39.25 | -3.086% | 95,282 | +61.350% |
| 2026-02-25 | 40.25 | 40.67 | 40.24 | 40.50 | +1.555% | 72,929 | +56.370% |
| 2026-02-24 | 39.34 | 40.10 | 39.09 | 39.88 | +1.839% | 112,715 | +58.801% |
| 2026-02-23 | 39.44 | 39.72 | 38.87 | 39.16 | -1.209% | 75,086 | +61.721% |
| 2026-02-20 | 39.10 | 40.11 | 39.10 | 39.64 | +0.556% | 58,074 | +59.766% |
| 2026-02-19 | 39.43 | 39.46 | 39.00 | 39.42 | -0.678% | 51,058 | +60.654% |
| 2026-02-18 | 39.60 | 40.09 | 39.42 | 39.69 | +1.041% | 50,350 | +59.566% |
| 2026-02-17 | 38.77 | 39.53 | 38.23 | 39.28 | -0.279% | 72,382 | +61.227% |
| 2026-02-13 | 39.20 | 39.66 | 38.73 | 39.39 | +0.306% | 60,397 | +60.777% |
| 2026-02-12 | 40.85 | 40.85 | 39.23 | 39.27 | -2.869% | 59,194 | +61.268% |
| 2026-02-11 | 40.76 | 40.98 | 39.80 | 40.43 | +0.264% | 35,408 | +56.641% |
| 2026-02-10 | 40.87 | 40.87 | 40.28 | 40.32 | -0.754% | 25,665 | +57.054% |
| 2026-02-09 | 39.51 | 40.88 | 39.51 | 40.63 | +2.265% | 89,912 | +55.870% |
| 2026-02-06 | 38.41 | 39.86 | 38.30 | 39.73 | +6.085% | 92,392 | +59.401% |
| 2026-02-05 | 37.11 | 38.14 | 36.96 | 37.45 | -0.052% | 113,742 | +69.101% |
| 2026-02-04 | 38.12 | 38.71 | 36.76 | 37.47 | -1.471% | 103,633 | +69.013% |
| 2026-02-03 | 39.36 | 39.56 | 37.10 | 38.03 | -3.182% | 116,810 | +66.526% |
| 2026-02-02 | 38.54 | 39.95 | 38.50 | 39.28 | +0.486% | 107,000 | +61.227% |
| 2026-01-30 | 39.57 | 40.17 | 38.86 | 39.09 | -2.348% | 81,618 | +62.011% |
| 2026-01-29 | 40.29 | 40.54 | 38.63 | 40.03 | -0.916% | 148,395 | +58.206% |
| 2026-01-28 | 40.44 | 40.66 | 40.05 | 40.40 | +1.279% | 75,462 | +56.757% |
| 2026-01-27 | 39.82 | 40.20 | 39.62 | 39.89 | +1.115% | 65,540 | +58.762% |
| 2026-01-26 | 39.55 | 39.81 | 39.30 | 39.45 | -0.327% | 84,939 | +60.532% |
| 2026-01-23 | 40.14 | 40.27 | 39.30 | 39.58 | -1.262% | 51,232 | +60.007% |
| 2026-01-22 | 40.79 | 41.00 | 40.06 | 40.09 | -0.114% | 62,879 | +57.988% |
| 2026-01-21 | 39.51 | 40.50 | 39.30 | 40.13 | +3.245% | 132,148 | +57.807% |
| 2026-01-20 | 38.88 | 39.61 | 38.84 | 38.87 | -2.165% | 110,994 | +62.928% |
| 2026-01-16 | 39.79 | 40.12 | 39.64 | 39.73 | +1.011% | 137,398 | +59.401% |
| 2026-01-15 | 39.76 | 39.97 | 39.32 | 39.33 | +1.138% | 181,456 | +61.012% |
| 2026-01-14 | 39.06 | 39.06 | 38.37 | 38.89 | -1.328% | 109,178 | +62.844% |
| 2026-01-13 | 39.29 | 39.99 | 39.25 | 39.41 | +0.376% | 85,986 | +60.681% |
| 2026-01-12 | 38.69 | 39.43 | 38.69 | 39.27 | +0.414% | 46,988 | +61.285% |
| 2026-01-09 | 38.73 | 39.32 | 38.42 | 39.10 | +1.253% | 91,033 | +61.953% |
| 2026-01-08 | 39.21 | 39.21 | 38.38 | 38.62 | -1.709% | 80,493 | +63.982% |
| 2026-01-07 | 39.31 | 39.32 | 38.89 | 39.29 | -0.478% | 77,432 | +61.181% |
| 2026-01-06 | 39.12 | 39.58 | 38.93 | 39.48 | +1.674% | 168,444 | +60.410% |
| 2026-01-05 | 39.76 | 40.00 | 38.60 | 38.83 | -0.640% | 169,517 | +63.096% |
| 2026-01-02 | 38.76 | 39.60 | 38.76 | 39.08 | +2.761% | 120,109 | +62.052% |
| 2025-12-31 | 38.60 | 38.60 | 38.02 | 38.03 | -1.112% | 31,701 | +66.526% |
| 2025-12-30 | 38.51 | 38.79 | 38.43 | 38.46 | -0.136% | 76,391 | +64.675% |
| 2025-12-29 | 38.28 | 38.67 | 38.19 | 38.51 | -0.722% | 74,375 | +64.451% |
| 2025-12-26 | 38.87 | 38.93 | 38.67 | 38.79 | +0.052% | 66,120 | +63.264% |
| 2025-12-24 | 38.79 | 38.79 | 38.58 | 38.77 | 0.000% | 45,997 | +63.348% |
| 2025-12-23 | 38.10 | 38.77 | 38.07 | 38.77 | +0.937% | 80,891 | +63.348% |
| 2025-12-22 | 38.58 | 38.59 | 38.31 | 38.41 | +1.079% | 86,643 | +64.879% |
| 2025-12-19 | 37.17 | 38.09 | 37.17 | 38.00 | +2.814% | 89,475 | +66.658% |
| 2025-12-18 | 37.37 | 37.44 | 36.82 | 36.96 | +1.538% | 114,392 | +71.347% |
| 2025-12-17 | 37.88 | 37.88 | 36.34 | 36.40 | -3.294% | 110,084 | +73.984% |
| 2025-12-16 | 37.43 | 37.80 | 37.20 | 37.64 | +0.026% | 159,968 | +68.252% |
| 2025-12-15 | 38.32 | 38.44 | 37.56 | 37.63 | -1.104% | 387,651 | +68.297% |
| 2025-12-12 | 39.89 | 39.91 | 37.94 | 38.05 | -5.910% | 122,103 | +66.439% |
| 2025-12-11 | 40.27 | 40.51 | 39.46 | 40.44 | -0.832% | 156,148 | +56.602% |
| 2025-12-10 | 40.37 | 40.90 | 40.20 | 40.78 | +1.063% | 118,468 | +55.300% |
| 2025-12-09 | 40.15 | 40.39 | 39.97 | 40.35 | +0.186% | 47,868 | +56.952% |
| 2025-12-08 | 40.17 | 40.48 | 39.97 | 40.27 | +0.713% | 141,971 | +57.244% |
| 2025-12-05 | 39.80 | 40.24 | 39.80 | 39.99 | +1.164% | 101,052 | +58.365% |
| 2025-12-04 | 39.38 | 39.73 | 39.16 | 39.53 | +0.534% | 169,389 | +60.207% |
| 2025-12-03 | 38.70 | 39.34 | 38.49 | 39.32 | +2.156% | 58,209 | +61.063% |
| 2025-12-02 | 38.64 | 39.19 | 38.40 | 38.49 | +0.759% | 80,244 | +64.536% |
| 2025-12-01 | 37.98 | 38.52 | 37.71 | 38.20 | -0.308% | 110,291 | +65.785% |
| 2025-11-28 | 38.20 | 38.35 | 38.01 | 38.32 | +0.652% | 59,327 | +65.274% |
| 2025-11-26 | 37.70 | 38.33 | 37.56 | 38.07 | +1.900% | 164,878 | +66.351% |
| 2025-11-25 | 36.90 | 37.42 | 35.90 | 37.36 | -0.373% | 391,375 | +69.513% |
| 2025-11-24 | 36.38 | 37.62 | 36.34 | 37.50 | +4.428% | 122,006 | +68.880% |
| 2025-11-21 | 35.73 | 36.43 | 34.53 | 35.91 | +0.588% | 154,807 | +76.358% |
| 2025-11-20 | 38.29 | 38.44 | 35.60 | 35.70 | -3.252% | 232,242 | +77.395% |
| 2025-11-19 | 36.37 | 37.37 | 36.25 | 36.90 | +2.075% | 130,596 | +71.626% |
| 2025-11-18 | 36.51 | 36.75 | 35.81 | 36.15 | -2.376% | 125,788 | +75.187% |
| 2025-11-17 | 37.48 | 37.89 | 36.62 | 37.03 | -2.089% | 107,767 | +71.023% |
| 2025-11-14 | 36.69 | 38.29 | 36.52 | 37.82 | +0.159% | 209,162 | +67.451% |
| 2025-11-13 | 38.79 | 38.83 | 37.42 | 37.76 | -3.943% | 146,182 | +67.717% |
| 2025-11-12 | 39.73 | 39.80 | 39.07 | 39.31 | +0.537% | 116,416 | +61.104% |
| 2025-11-11 | 39.70 | 39.70 | 38.96 | 39.10 | -2.494% | 116,277 | +61.969% |
| 2025-11-10 | 40.13 | 40.25 | 39.60 | 40.10 | +2.979% | 99,869 | +57.930% |
| 2025-11-07 | 38.65 | 38.94 | 37.37 | 38.94 | -0.790% | 191,015 | +62.635% |
| 2025-11-06 | 40.34 | 40.52 | 39.05 | 39.25 | -2.022% | 177,970 | +61.350% |
| 2025-11-05 | 39.60 | 40.66 | 39.46 | 40.06 | +1.262% | 133,361 | +58.088% |
| 2025-11-04 | 40.19 | 40.67 | 39.51 | 39.56 | -4.164% | 136,878 | +60.082% |
| 2025-11-03 | 41.85 | 41.92 | 41.20 | 41.28 | -0.121% | 124,267 | +53.416% |
| 2025-10-31 | 41.73 | 41.85 | 40.99 | 41.33 | +0.097% | 110,267 | +53.230% |
| 2025-10-30 | 41.71 | 41.91 | 41.25 | 41.29 | -2.203% | 196,402 | +53.379% |
| 2025-10-29 | 42.16 | 42.60 | 41.69 | 42.22 | +1.759% | 185,294 | +50.000% |
| 2025-10-28 | 41.14 | 41.74 | 40.94 | 41.49 | 0.000% | 178,007 | +52.639% |
| 2025-10-27 | 41.07 | 41.55 | 40.97 | 41.49 | +3.297% | 243,534 | +52.639% |
| 2025-10-24 | 40.20 | 40.42 | 40.00 | 40.17 | +1.891% | 87,842 | +57.672% |
| 2025-10-23 | 38.53 | 39.50 | 38.32 | 39.42 | +2.871% | 95,069 | +60.654% |
| 2025-10-22 | 38.85 | 39.09 | 37.74 | 38.32 | -2.020% | 445,899 | +65.266% |
| 2025-10-21 | 39.39 | 39.39 | 38.84 | 39.11 | -0.711% | 97,351 | +61.928% |
| 2025-10-20 | 39.28 | 39.71 | 39.19 | 39.39 | +1.102% | 71,938 | +60.777% |
| 2025-10-17 | 38.91 | 39.07 | 38.39 | 38.96 | -0.712% | 291,141 | +62.548% |
| 2025-10-16 | 39.47 | 39.77 | 38.87 | 39.24 | +0.512% | 721,171 | +61.391% |
| 2025-10-15 | 39.26 | 39.36 | 38.50 | 39.04 | +1.826% | 158,662 | +62.218% |
| 2025-10-14 | 38.51 | 39.12 | 38.08 | 38.34 | -2.418% | 141,150 | +65.180% |
| 2025-10-13 | 38.92 | 39.44 | 38.55 | 39.29 | +5.110% | 130,010 | +61.186% |
| 2025-10-10 | 40.46 | 40.48 | 37.38 | 37.38 | -7.269% | 413,773 | +69.422% |
| 2025-10-09 | 40.43 | 40.43 | 39.97 | 40.31 | -0.050% | 151,370 | +57.107% |
| 2025-10-08 | 39.20 | 40.35 | 39.13 | 40.33 | +3.410% | 148,173 | +57.030% |
| 2025-10-07 | 39.82 | 39.92 | 38.68 | 39.00 | -1.164% | 208,704 | +62.385% |
| 2025-10-06 | 39.78 | 39.90 | 39.44 | 39.46 | +2.121% | 233,234 | +60.494% |
| 2025-10-03 | 39.19 | 39.20 | 38.50 | 38.64 | -0.745% | 101,142 | +63.898% |
| 2025-10-02 | 39.00 | 39.13 | 38.77 | 38.93 | +1.275% | 126,610 | +62.677% |
| 2025-10-01 | 38.01 | 38.46 | 37.85 | 38.44 | +0.418% | 467,787 | +64.750% |
| 2025-09-30 | 37.77 | 38.33 | 37.72 | 38.28 | +1.781% | 83,174 | +65.439% |
| 2025-09-29 | 38.09 | 38.24 | 37.61 | 37.61 | +0.053% | 91,204 | +68.386% |
| 2025-09-26 | 37.70 | 37.70 | 37.22 | 37.59 | -0.106% | 123,643 | +68.476% |
| 2025-09-25 | 37.04 | 37.89 | 36.66 | 37.63 | -0.476% | 220,995 | +68.297% |
| 2025-09-24 | 38.27 | 38.32 | 37.43 | 37.81 | -1.099% | 236,726 | +67.495% |
| 2025-09-23 | 38.87 | 38.88 | 37.96 | 38.23 | -1.621% | 135,047 | +65.655% |
| 2025-09-22 | 38.15 | 38.95 | 38.12 | 38.86 | +1.808% | 170,472 | +62.970% |
| 2025-09-19 | 38.33 | 38.37 | 37.74 | 38.17 | -0.677% | 294,915 | +65.916% |
| 2025-09-18 | 38.03 | 38.54 | 37.69 | 38.43 | +2.919% | 265,439 | +64.793% |
| 2025-09-17 | 37.54 | 37.57 | 36.77 | 37.34 | -0.612% | 105,640 | +69.604% |
| 2025-09-16 | 37.58 | 37.64 | 37.24 | 37.57 | +0.267% | 716,326 | +68.565% |
| 2025-09-15 | 36.99 | 37.52 | 36.87 | 37.47 | +1.490% | 94,449 | +69.015% |
| 2025-09-12 | 37.31 | 37.31 | 36.85 | 36.92 | -0.699% | 84,258 | +71.533% |
| 2025-09-11 | 37.05 | 37.32 | 37.02 | 37.18 | +0.868% | 177,663 | +70.334% |
| 2025-09-10 | 36.73 | 36.91 | 36.44 | 36.86 | +1.097% | 728,451 | +71.812% |
| 2025-09-09 | 36.62 | 36.62 | 36.18 | 36.46 | -0.055% | 216,332 | +73.697% |
| 2025-09-08 | 35.94 | 36.62 | 35.94 | 36.48 | +2.271% | 203,142 | +73.602% |
| 2025-09-05 | 36.26 | 36.26 | 35.27 | 35.67 | +1.191% | 304,946 | +77.544% |
| 2025-09-04 | 34.76 | 35.34 | 34.55 | 35.25 | +1.410% | 211,398 | +79.660% |
| 2025-09-03 | 34.87 | 34.96 | 34.44 | 34.76 | +0.433% | 71,924 | +82.192% |
| 2025-09-02 | 34.36 | 34.72 | 34.03 | 34.61 | -1.603% | 528,824 | +82.982% |
| 2025-08-29 | 36.14 | 36.14 | 35.01 | 35.17 | -3.363% | 832,838 | +80.049% |
| 2025-08-28 | 36.16 | 36.53 | 35.86 | 36.40 | +1.642% | 187,251 | +73.993% |
| 2025-08-27 | 35.76 | 35.91 | 35.44 | 35.81 | +0.392% | 168,068 | +76.850% |
| 2025-08-26 | 35.24 | 35.78 | 35.24 | 35.67 | +1.565% | 62,363 | +77.544% |
| 2025-08-25 | 35.20 | 35.36 | 35.07 | 35.12 | -0.537% | 215,937 | +80.322% |
| 2025-08-22 | 34.30 | 35.67 | 34.30 | 35.31 | +2.616% | 247,656 | +79.354% |
| 2025-08-21 | 34.15 | 34.55 | 34.07 | 34.41 | +0.409% | 48,853 | +84.045% |
| 2025-08-20 | 34.32 | 34.34 | 33.38 | 34.27 | -0.810% | 579,310 | +84.797% |
| 2025-08-19 | 35.74 | 35.74 | 34.50 | 34.55 | -3.492% | 73,659 | +83.300% |
| 2025-08-18 | 35.41 | 35.86 | 35.33 | 35.80 | +0.845% | 120,356 | +76.899% |
| 2025-08-15 | 35.98 | 35.98 | 35.26 | 35.50 | -1.498% | 119,644 | +78.394% |
| 2025-08-14 | 35.69 | 36.10 | 35.69 | 36.04 | -0.524% | 285,059 | +75.721% |
| 2025-08-13 | 36.33 | 36.48 | 35.77 | 36.23 | +0.471% | 201,728 | +74.800% |
| 2025-08-12 | 35.15 | 36.07 | 35.01 | 36.06 | +3.146% | 845,648 | +75.624% |
| 2025-08-11 | 35.16 | 35.50 | 34.88 | 34.96 | -0.342% | 79,242 | +81.150% |
| 2025-08-08 | 34.77 | 35.19 | 34.74 | 35.08 | +1.241% | 101,741 | +80.530% |
| 2025-08-07 | 35.02 | 35.02 | 34.27 | 34.65 | +0.231% | 66,474 | +82.771% |
| 2025-08-06 | 34.25 | 34.61 | 34.14 | 34.57 | +1.260% | 104,172 | +83.194% |
| 2025-08-05 | 34.72 | 34.72 | 33.75 | 34.14 | -0.986% | 88,563 | +85.501% |
| 2025-08-04 | 33.94 | 34.48 | 33.78 | 34.48 | +3.110% | 78,212 | +83.672% |
| 2025-08-01 | 33.30 | 33.83 | 32.70 | 33.44 | -1.820% | 138,336 | +89.384% |
| 2025-07-31 | 34.87 | 34.99 | 33.76 | 34.06 | -2.014% | 158,204 | +85.937% |
| 2025-07-30 | 34.57 | 34.96 | 34.47 | 34.76 | +1.638% | 81,655 | +82.192% |
| 2025-07-29 | 34.37 | 34.76 | 34.12 | 34.20 | +1.063% | 111,554 | +85.177% |
| 2025-07-28 | 33.67 | 33.84 | 33.50 | 33.84 | +1.769% | 66,951 | +87.145% |
| 2025-07-25 | 33.04 | 33.35 | 32.95 | 33.25 | +0.366% | 46,913 | +90.456% |
| 2025-07-24 | 33.17 | 33.18 | 32.77 | 33.13 | +0.495% | 26,387 | +91.153% |
| 2025-07-23 | 32.72 | 32.98 | 32.61 | 32.97 | +0.973% | 30,245 | +92.098% |
| 2025-07-22 | 33.11 | 33.11 | 31.99 | 32.65 | -1.775% | 49,894 | +93.967% |
| 2025-07-21 | 33.01 | 33.55 | 33.01 | 33.24 | +1.269% | 86,336 | +90.523% |
| 2025-07-18 | 32.93 | 32.97 | 32.54 | 32.82 | +0.238% | 52,913 | +92.942% |
| 2025-07-17 | 32.32 | 32.82 | 32.27 | 32.75 | +1.752% | 36,930 | +93.401% |
| 2025-07-16 | 32.06 | 32.18 | 31.47 | 32.18 | +0.442% | 23,479 | +96.789% |
| 2025-07-15 | 32.31 | 32.40 | 32.04 | 32.04 | +1.626% | 42,912 | +97.659% |
| 2025-07-14 | 31.85 | 31.85 | 31.17 | 31.53 | -1.023% | 55,788 | +100.874% |
| 2025-07-11 | 31.87 | 32.14 | 31.77 | 31.85 | -0.583% | 43,134 | +98.819% |
| 2025-07-10 | 32.18 | 32.18 | 31.65 | 32.04 | +0.376% | 31,691 | +97.659% |
| 2025-07-09 | 31.65 | 32.04 | 31.49 | 31.92 | +1.333% | 48,550 | +98.402% |
| 2025-07-08 | 31.39 | 31.68 | 31.28 | 31.50 | +1.351% | 22,076 | +101.048% |
| 2025-07-07 | 31.78 | 31.78 | 30.96 | 31.08 | -2.264% | 51,067 | +103.764% |
| 2025-07-03 | 31.68 | 31.87 | 31.59 | 31.80 | +1.403% | 29,307 | +99.151% |
| 2025-07-02 | 30.74 | 31.51 | 30.74 | 31.36 | +1.587% | 40,412 | +101.945% |
| 2025-07-01 | 31.01 | 31.15 | 30.44 | 30.87 | -1.468% | 57,860 | +105.151% |
| 2025-06-30 | 31.55 | 31.55 | 31.20 | 31.33 | +0.192% | 49,212 | +102.139% |
| 2025-06-27 | 31.35 | 31.50 | 30.95 | 31.27 | +0.096% | 112,572 | +102.526% |
| 2025-06-26 | 30.98 | 31.25 | 30.85 | 31.24 | +1.792% | 33,647 | +102.721% |
| 2025-06-25 | 30.57 | 30.69 | 30.41 | 30.69 | +1.298% | 20,298 | +106.354% |
| 2025-06-24 | 29.76 | 30.31 | 29.76 | 30.30 | +3.490% | 106,835 | +109.032% |
| 2025-06-23 | 29.05 | 29.32 | 28.78 | 29.27 | +0.120% | 18,974 | +116.328% |
| 2025-06-20 | 29.78 | 29.78 | 28.95 | 29.24 | -0.915% | 22,737 | +116.587% |
| 2025-06-18 | 29.28 | 29.69 | 29.28 | 29.51 | +1.304% | 25,804 | +114.605% |
| 2025-06-17 | 29.18 | 29.58 | 29.12 | 29.13 | -0.648% | 31,710 | +117.405% |
| 2025-06-16 | 28.81 | 29.52 | 28.81 | 29.32 | +2.841% | 25,221 | +115.996% |
| 2025-06-13 | 28.92 | 28.99 | 28.45 | 28.51 | -2.928% | 20,956 | +122.133% |
| 2025-06-12 | 29.14 | 29.46 | 29.14 | 29.37 | +0.068% | 52,200 | +115.628% |
| 2025-06-11 | 29.49 | 29.69 | 29.17 | 29.35 | +0.171% | 30,599 | +115.775% |
| 2025-06-10 | 29.02 | 29.32 | 28.90 | 29.30 | +1.139% | 29,430 | +116.143% |
| 2025-06-09 | 28.72 | 29.25 | 28.72 | 28.97 | +1.971% | 11,631 | +118.605% |
| 2025-06-06 | 28.48 | 28.71 | 28.41 | 28.41 | +0.141% | 18,090 | +122.914% |
| 2025-06-05 | 28.88 | 29.04 | 28.25 | 28.37 | -1.081% | 47,667 | +123.229% |
| 2025-06-04 | 28.53 | 28.77 | 28.25 | 28.68 | +1.164% | 53,872 | +120.816% |
| 2025-06-03 | 27.83 | 28.40 | 27.83 | 28.35 | +2.458% | 20,571 | +123.386% |
| 2025-06-02 | 27.14 | 27.72 | 27.14 | 27.67 | +1.803% | 14,896 | +128.876% |
| 2025-05-30 | 27.56 | 27.56 | 26.62 | 27.18 | -2.054% | 25,178 | +133.002% |
| 2025-05-29 | 28.45 | 28.45 | 27.65 | 27.75 | +0.325% | 75,099 | +128.216% |
| 2025-05-28 | 28.24 | 28.24 | 27.62 | 27.66 | -1.409% | 49,693 | +128.959% |
| 2025-05-27 | 27.94 | 28.22 | 27.72 | 28.06 | +3.031% | 41,982 | +125.733% |
| 2025-05-23 | 26.83 | 27.40 | 26.83 | 27.23 | -1.272% | 59,464 | +132.574% |
| 2025-05-22 | 27.48 | 27.88 | 27.48 | 27.58 | +0.039% | 24,164 | +129.617% |
| 2025-05-21 | 27.78 | 28.49 | 27.41 | 27.57 | -2.026% | 52,169 | +129.706% |
| 2025-05-20 | 27.91 | 28.14 | 27.78 | 28.14 | +0.142% | 40,717 | +125.053% |
| 2025-05-19 | 27.59 | 28.16 | 27.54 | 28.10 | -0.707% | 31,105 | +125.374% |
| 2025-05-16 | 28.43 | 28.43 | 27.99 | 28.30 | 0.000% | 73,904 | +123.781% |
| 2025-05-15 | 28.22 | 28.50 | 27.95 | 28.30 | -0.422% | 58,534 | +123.781% |
| 2025-05-14 | 28.30 | 28.49 | 28.12 | 28.42 | +1.609% | 57,760 | +122.836% |
| 2025-05-13 | 27.15 | 28.08 | 27.15 | 27.97 | +3.708% | 34,942 | +126.421% |
| 2025-05-12 | 26.81 | 27.06 | 26.54 | 26.97 | +6.770% | 100,624 | +134.816% |
| 2025-05-09 | 25.35 | 25.47 | 25.08 | 25.26 | +0.437% | 17,779 | +150.713% |
| 2025-05-08 | 25.29 | 25.45 | 24.90 | 25.15 | +1.045% | 51,040 | +151.809% |
| 2025-05-07 | 24.52 | 24.94 | 24.25 | 24.89 | +1.302% | 19,116 | +154.440% |
| 2025-05-06 | 24.36 | 24.75 | 24.16 | 24.57 | -0.967% | 13,011 | +157.753% |
| 2025-05-05 | 24.66 | 25.03 | 24.64 | 24.81 | -0.241% | 27,810 | +155.260% |
| 2025-05-02 | 24.50 | 25.03 | 24.50 | 24.87 | +3.711% | 19,293 | +154.644% |
| 2025-05-01 | 24.07 | 24.49 | 23.98 | 23.98 | +1.054% | 54,477 | +164.095% |
| 2025-04-30 | 23.01 | 23.73 | 22.76 | 23.73 | +0.593% | 21,584 | +166.877% |
| 2025-04-29 | 23.46 | 23.79 | 23.45 | 23.59 | +0.170% | 19,131 | +168.461% |
| 2025-04-28 | 23.61 | 23.77 | 23.15 | 23.55 | -0.720% | 12,795 | +168.917% |
| 2025-04-25 | 23.10 | 23.83 | 23.00 | 23.72 | +2.245% | 43,701 | +166.980% |
| 2025-04-24 | 22.24 | 23.21 | 22.24 | 23.20 | +5.984% | 28,284 | +172.974% |
| 2025-04-23 | 22.21 | 22.36 | 21.79 | 21.89 | +4.288% | 66,350 | +189.310% |
| 2025-04-22 | 20.92 | 21.16 | 20.76 | 20.99 | +1.794% | 14,900 | +201.715% |
| 2025-04-21 | 20.85 | 20.87 | 20.23 | 20.62 | -3.056% | 14,875 | +207.129% |
| 2025-04-17 | 21.43 | 21.43 | 21.02 | 21.27 | -1.024% | 18,470 | +197.743% |
| 2025-04-16 | 21.37 | 21.69 | 20.81 | 21.49 | -3.805% | 88,553 | +194.695% |
| 2025-04-15 | 22.34 | 22.55 | 22.25 | 22.34 | 0.000% | 44,174 | +183.483% |