TRUD
VanEck Consumer Discretionary TruSector ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:02:35 PM EDT
24.80USD+1.764%(+0.43)2,794
24.82Bid24.94Ask0.12SpreadTRUD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.87 | 24.95 | 24.79 | 24.82 | +1.329% | 791,155 | 0.000% |
| 2026-10-01 | 24.63 | 24.63 | 24.35 | 24.50 | -0.386% | 195,868 | +1.329% |
| 2026-09-30 | 24.66 | 24.70 | 24.59 | 24.59 | +0.218% | 18,689 | +0.938% |
| 2026-09-29 | 24.52 | 24.67 | 24.47 | 24.54 | +0.033% | 136,400 | +1.158% |
| 2026-09-28 | 24.66 | 24.70 | 24.53 | 24.53 | -1.549% | 153,351 | +1.191% |
| 2026-09-25 | 24.78 | 24.99 | 24.77 | 24.92 | +0.044% | 33,360 | -0.376% |
| 2026-09-24 | 24.89 | 24.99 | 24.73 | 24.91 | -0.144% | 25,205 | -0.332% |
| 2026-09-23 | 25.17 | 25.17 | 24.87 | 24.94 | -1.704% | 51,916 | -0.476% |
| 2026-09-22 | 25.47 | 25.49 | 25.30 | 25.37 | -0.166% | 20,313 | -2.172% |
| 2026-09-21 | 25.29 | 25.50 | 25.21 | 25.42 | +1.489% | 15,256 | -2.335% |
| 2026-09-18 | 25.07 | 25.10 | 25.00 | 25.04 | -0.011% | 86,950 | -0.881% |
| 2026-09-17 | 25.10 | 25.17 | 25.02 | 25.05 | +1.489% | 25,096 | -0.892% |
| 2026-09-16 | 24.91 | 24.97 | 24.57 | 24.68 | -0.660% | 11,994 | +0.584% |
| 2026-09-15 | 25.00 | 25.01 | 24.75 | 24.84 | -1.816% | 125,446 | -0.080% |
| 2026-09-14 | 25.15 | 25.43 | 25.15 | 25.30 | -0.512% | 33,685 | -1.895% |
| 2026-09-11 | 25.40 | 25.47 | 25.36 | 25.43 | +1.224% | 29,005 | -2.397% |
| 2026-09-10 | 24.94 | 25.26 | 24.94 | 25.12 | -0.519% | 84,753 | -1.202% |
| 2026-09-09 | 25.32 | 25.35 | 25.20 | 25.26 | -1.343% | 100,401 | -1.715% |
| 2026-09-08 | 25.59 | 25.65 | 25.52 | 25.60 | -0.493% | 44,655 | -3.035% |
| 2026-09-04 | 25.60 | 25.77 | 25.59 | 25.73 | -1.238% | 34,098 | -3.513% |
| 2026-09-03 | 25.94 | 26.16 | 25.91 | 26.05 | +1.643% | 27,763 | -4.708% |
| 2026-09-02 | 25.60 | 25.66 | 25.59 | 25.63 | +0.248% | 41,449 | -3.142% |
| 2026-09-01 | 25.68 | 25.78 | 25.53 | 25.56 | -2.063% | 188,080 | -2.902% |
| 2026-08-31 | 26.05 | 26.18 | 25.95 | 26.10 | -0.541% | 34,859 | -4.906% |
| 2026-08-28 | 26.03 | 26.33 | 26.03 | 26.25 | +1.589% | 15,502 | -5.420% |
| 2026-08-27 | 25.91 | 25.97 | 25.78 | 25.83 | -1.045% | 135,342 | -3.917% |
| 2026-08-26 | 26.13 | 26.20 | 26.00 | 26.11 | -0.602% | 23,232 | -4.921% |
| 2026-08-25 | 26.27 | 26.36 | 26.23 | 26.27 | -0.343% | 19,868 | -5.493% |
| 2026-08-24 | 26.40 | 26.46 | 26.28 | 26.36 | +0.342% | 11,956 | -5.818% |
| 2026-08-21 | 26.04 | 26.34 | 26.03 | 26.27 | +0.970% | 23,673 | -5.496% |
| 2026-08-20 | 26.06 | 26.14 | 25.98 | 26.01 | -1.747% | 22,151 | -4.579% |
| 2026-08-19 | 26.15 | 26.52 | 26.10 | 26.48 | +2.073% | 44,433 | -6.246% |
| 2026-08-18 | 25.90 | 26.17 | 25.90 | 25.94 | -0.322% | 19,210 | -4.303% |
| 2026-08-17 | 26.18 | 26.18 | 25.92 | 26.02 | -1.110% | 95,152 | -4.612% |
| 2026-08-14 | 26.38 | 26.41 | 26.31 | 26.31 | -0.350% | 16,602 | -5.670% |
| 2026-08-13 | 26.46 | 26.47 | 26.36 | 26.41 | +0.218% | 26,214 | -6.000% |
| 2026-08-12 | 26.63 | 26.63 | 26.34 | 26.35 | -1.296% | 38,715 | -5.795% |
| 2026-08-11 | 26.74 | 26.77 | 26.70 | 26.70 | -0.788% | 11,738 | -7.015% |
| 2026-08-10 | 26.75 | 26.97 | 26.72 | 26.91 | +0.193% | 20,202 | -7.748% |
| 2026-08-07 | 26.98 | 26.98 | 26.80 | 26.86 | +1.424% | 17,410 | -7.571% |
| 2026-08-06 | 26.57 | 26.60 | 26.41 | 26.48 | -0.413% | 21,095 | -6.255% |
| 2026-08-05 | 26.87 | 26.87 | 26.44 | 26.59 | -0.319% | 14,563 | -6.642% |
| 2026-08-04 | 26.56 | 26.75 | 26.45 | 26.67 | -0.429% | 11,444 | -6.940% |
| 2026-08-03 | 26.51 | 26.88 | 26.51 | 26.79 | +2.511% | 14,475 | -7.339% |
| 2026-07-31 | 25.79 | 26.16 | 25.79 | 26.13 | +6.174% | 15,927 | -5.012% |
| 2026-07-30 | 24.46 | 24.80 | 24.46 | 24.61 | +1.656% | 21,987 | +0.853% |
| 2026-07-29 | 24.34 | 24.75 | 24.18 | 24.21 | -1.234% | 32,279 | +2.523% |
| 2026-07-28 | 24.33 | 24.54 | 24.33 | 24.51 | +1.000% | 55,428 | +1.258% |
| 2026-07-27 | 24.30 | 24.31 | 24.21 | 24.27 | +0.761% | 125,674 | +2.271% |
| 2026-07-24 | 24.12 | 24.20 | 23.95 | 24.09 | +0.054% | 100,886 | +3.049% |
| 2026-07-23 | 24.21 | 24.21 | 23.95 | 24.07 | -5.116% | 1,279,362 | +3.105% |
| 2026-07-22 | 25.41 | 25.45 | 25.28 | 25.37 | -0.778% | 80,669 | -2.170% |
| 2026-07-21 | 25.54 | 25.64 | 25.48 | 25.57 | -0.004% | 29,259 | -2.931% |
| 2026-07-20 | 25.79 | 25.80 | 25.52 | 25.57 | -0.486% | 89,763 | -2.935% |
| 2026-07-17 | 25.81 | 25.93 | 25.63 | 25.70 | -1.475% | 40,030 | -3.407% |
| 2026-07-16 | 26.18 | 26.38 | 26.08 | 26.08 | -0.282% | 22,550 | -4.832% |
| 2026-07-15 | 26.06 | 26.33 | 26.06 | 26.16 | +1.239% | 14,602 | -5.100% |
| 2026-07-14 | 25.78 | 25.85 | 25.64 | 25.84 | +0.114% | 28,402 | -3.925% |
| 2026-07-13 | 25.97 | 26.05 | 25.81 | 25.81 | -0.792% | 27,174 | -3.815% |
| 2026-07-10 | 26.17 | 26.21 | 26.01 | 26.01 | +0.137% | 18,001 | -4.577% |
| 2026-07-09 | 25.44 | 26.00 | 25.43 | 25.98 | +1.306% | 30,048 | -4.446% |
| 2026-07-08 | 25.80 | 25.80 | 25.46 | 25.64 | -1.522% | 74,656 | -3.199% |
| 2026-07-07 | 26.35 | 26.35 | 25.98 | 26.04 | -0.400% | 41,796 | -4.672% |
| 2026-07-06 | 26.03 | 26.22 | 25.82 | 26.14 | +0.883% | 21,999 | -5.054% |
| 2026-07-02 | 26.22 | 26.22 | 25.84 | 25.91 | -0.820% | 20,874 | -4.215% |
| 2026-07-01 | 25.97 | 26.33 | 25.94 | 26.13 | +0.669% | 23,937 | -5.001% |
| 2026-06-30 | 25.83 | 26.02 | 25.83 | 25.96 | +0.122% | 13,831 | -4.365% |
| 2026-06-29 | 25.47 | 26.00 | 25.47 | 25.92 | +2.739% | 21,407 | -4.248% |
| 2026-06-26 | 24.82 | 25.38 | 24.82 | 25.23 | +1.673% | 42,318 | -1.625% |
| 2026-06-25 | 25.10 | 25.18 | 24.82 | 24.82 | -1.870% | 23,942 | +0.021% |
| 2026-06-24 | 25.15 | 25.75 | 25.15 | 25.29 | +0.741% | 10,967 | -1.850% |
| 2026-06-23 | 25.06 | 25.27 | 25.05 | 25.10 | -0.803% | 67,079 | -1.122% |
| 2026-06-22 | 25.67 | 25.78 | 25.31 | 25.31 | -2.391% | 46,855 | -1.916% |
| 2026-06-18 | 25.62 | 25.99 | 25.52 | 25.93 | +1.864% | 37,511 | -4.261% |
| 2026-06-17 | 26.03 | 26.05 | 25.40 | 25.45 | -2.742% | 35,146 | -2.477% |
| 2026-06-16 | 26.25 | 26.34 | 26.17 | 26.17 | -0.029% | 23,862 | -5.151% |
| 2026-06-15 | 26.25 | 26.31 | 26.18 | 26.18 | +1.919% | 21,253 | -5.178% |
| 2026-06-12 | 25.70 | 25.70 | 25.34 | 25.68 | -0.098% | 9,780 | -3.358% |
| 2026-06-11 | 25.12 | 25.72 | 25.11 | 25.71 | +2.349% | 22,259 | -3.453% |
| 2026-06-10 | 25.48 | 25.71 | 25.07 | 25.12 | -2.151% | 97,218 | -1.185% |
| 2026-06-09 | 25.84 | 26.07 | 25.37 | 25.67 | +0.117% | 51,359 | -3.311% |
| 2026-06-08 | 25.70 | 25.74 | 25.60 | 25.64 | +0.432% | 16,077 | -3.198% |
| 2026-06-05 | 26.30 | 26.31 | 25.46 | 25.53 | -2.418% | 384,161 | -2.779% |
| 2026-06-04 | 26.33 | 26.34 | 26.13 | 26.16 | +0.591% | 24,286 | -5.130% |
| 2026-06-03 | 26.26 | 26.26 | 25.89 | 26.01 | -1.063% | 85,688 | -4.569% |
| 2026-06-02 | 26.10 | 26.53 | 26.10 | 26.29 | -0.654% | 94,422 | -5.584% |
| 2026-06-01 | 26.66 | 26.74 | 26.44 | 26.46 | -2.671% | 27,331 | -6.202% |
| 2026-05-29 | 27.48 | 27.48 | 27.14 | 27.19 | -1.017% | 17,612 | -8.707% |
| 2026-05-28 | 27.08 | 27.47 | 27.08 | 27.47 | +0.560% | 14,628 | -9.635% |
| 2026-05-27 | 27.00 | 27.40 | 27.00 | 27.32 | +1.878% | 33,108 | -9.129% |
| 2026-05-26 | 26.83 | 26.92 | 26.64 | 26.81 | +0.073% | 11,239 | -7.423% |
| 2026-05-22 | 26.80 | 26.92 | 26.75 | 26.79 | +0.274% | 19,414 | -7.355% |
| 2026-05-21 | 26.35 | 26.81 | 26.35 | 26.72 | +0.792% | 10,244 | -7.101% |
| 2026-05-20 | 26.04 | 26.53 | 26.04 | 26.51 | +2.486% | 39,159 | -6.366% |
| 2026-05-19 | 25.83 | 25.95 | 25.63 | 25.87 | -1.288% | 227,782 | -4.038% |
| 2026-05-18 | 26.21 | 26.51 | 26.09 | 26.20 | -0.247% | 80,537 | -5.274% |
| 2026-05-15 | 26.20 | 26.40 | 26.20 | 26.27 | -1.824% | 126,452 | -5.508% |
| 2026-05-14 | 26.83 | 26.95 | 26.76 | 26.76 | -0.276% | 30,062 | -7.231% |
| 2026-05-13 | 26.64 | 26.93 | 26.64 | 26.83 | +0.718% | 35,997 | -7.487% |
| 2026-05-12 | 26.75 | 26.75 | 26.41 | 26.64 | -0.976% | 110,757 | -6.822% |
| 2026-05-11 | 26.96 | 27.06 | 26.89 | 26.90 | -0.747% | 21,311 | -7.732% |
| 2026-05-08 | 27.19 | 27.24 | 27.06 | 27.11 | +0.568% | 40,458 | -8.421% |
| 2026-05-07 | 27.17 | 27.17 | 26.91 | 26.95 | -0.313% | 33,888 | -7.900% |
| 2026-05-06 | 26.84 | 27.13 | 26.84 | 27.04 | +1.399% | 29,688 | -8.188% |
| 2026-05-05 | 26.86 | 26.86 | 26.66 | 26.66 | +0.367% | 15,259 | -6.904% |
| 2026-05-04 | 26.69 | 26.80 | 26.48 | 26.57 | -0.222% | 25,031 | -6.563% |
| 2026-05-01 | 26.58 | 26.92 | 26.58 | 26.63 | +0.451% | 32,654 | -6.770% |
| 2026-04-30 | 26.46 | 26.54 | 26.07 | 26.51 | +1.340% | 20,163 | -6.349% |
| 2026-04-29 | 26.01 | 26.25 | 26.01 | 26.16 | +0.038% | 61,609 | -5.095% |
| 2026-04-28 | 26.19 | 26.22 | 26.11 | 26.14 | -0.672% | 39,825 | -5.058% |
| 2026-04-27 | 26.40 | 26.41 | 26.22 | 26.32 | -0.741% | 35,068 | -5.696% |
| 2026-04-24 | 26.21 | 26.57 | 26.21 | 26.52 | +1.383% | 24,151 | -6.395% |
| 2026-04-23 | 26.23 | 26.36 | 25.96 | 26.16 | -0.919% | 38,171 | -5.100% |
| 2026-04-22 | 26.40 | 26.50 | 26.30 | 26.40 | +0.430% | 30,362 | -5.972% |
| 2026-04-21 | 26.69 | 26.70 | 26.25 | 26.29 | -0.468% | 23,533 | -5.568% |
| 2026-04-20 | 26.33 | 26.43 | 26.19 | 26.41 | -0.616% | 26,446 | -6.010% |
| 2026-04-17 | 26.55 | 26.90 | 26.55 | 26.57 | +1.971% | 20,360 | -6.589% |
| 2026-04-16 | 25.99 | 26.10 | 25.92 | 26.06 | -0.298% | 19,391 | -4.748% |
| 2026-04-15 | 25.79 | 26.17 | 25.79 | 26.14 | +1.402% | 22,168 | -5.031% |
| 2026-04-14 | 25.47 | 25.89 | 25.46 | 25.78 | +2.564% | 27,047 | -3.700% |
| 2026-04-13 | 24.82 | 25.16 | 24.64 | 25.13 | +0.849% | 33,149 | -1.231% |
| 2026-04-10 | 24.94 | 25.03 | 24.84 | 24.92 | +0.585% | 10,499 | -0.392% |
| 2026-04-09 | 24.25 | 24.80 | 24.20 | 24.78 | +2.428% | 33,133 | +0.191% |
| 2026-04-08 | 24.53 | 24.65 | 24.11 | 24.19 | +2.857% | 15,197 | +2.623% |
| 2026-04-07 | 23.47 | 23.53 | 23.21 | 23.52 | -0.956% | 21,744 | +5.554% |
| 2026-04-06 | 23.56 | 23.78 | 23.56 | 23.74 | +0.793% | 27,678 | +4.546% |
| 2026-04-02 | 23.45 | 23.78 | 23.40 | 23.56 | -1.504% | 18,508 | +5.374% |
| 2026-04-01 | 23.84 | 24.09 | 23.84 | 23.92 | +0.784% | 27,769 | +3.789% |
| 2026-03-31 | 23.42 | 23.80 | 23.32 | 23.73 | +3.249% | 29,855 | +4.603% |
| 2026-03-30 | 23.17 | 23.27 | 22.88 | 22.98 | +0.004% | 73,077 | +8.001% |
| 2026-03-27 | 23.20 | 23.27 | 22.93 | 22.98 | -3.016% | 1,366,664 | +8.005% |
| 2026-03-26 | 23.92 | 24.16 | 23.69 | 23.70 | -1.810% | 38,609 | +4.747% |
| 2026-03-25 | 24.31 | 24.31 | 24.07 | 24.13 | +1.192% | 23,743 | +2.851% |
| 2026-03-24 | 23.87 | 24.00 | 23.75 | 23.85 | -0.600% | 46,703 | +4.077% |
| 2026-03-23 | 24.00 | 24.28 | 23.88 | 23.99 | +2.539% | 26,399 | +3.453% |
| 2026-03-20 | 23.66 | 23.69 | 23.28 | 23.40 | -2.051% | 887,721 | +6.079% |
| 2026-03-19 | 23.85 | 23.94 | 23.73 | 23.89 | -0.810% | 1,128,081 | +3.903% |
| 2026-03-18 | 24.55 | 24.55 | 24.04 | 24.09 | -2.325% | 149,495 | +3.062% |
| 2026-03-17 | 24.69 | 24.72 | 24.59 | 24.66 | +1.030% | 13,449 | +0.666% |
| 2026-03-16 | 24.32 | 24.47 | 24.26 | 24.41 | +1.294% | 23,284 | +1.703% |
| 2026-03-13 | 24.28 | 24.32 | 24.07 | 24.09 | -0.688% | 293,663 | +3.019% |
| 2026-03-12 | 24.58 | 24.58 | 24.26 | 24.26 | -2.125% | 82,465 | +2.311% |
| 2026-03-11 | 24.98 | 25.06 | 24.68 | 24.79 | -0.175% | 26,691 | +0.136% |
| 2026-03-10 | 24.89 | 25.07 | 24.80 | 24.83 | -0.070% | 19,902 | -0.039% |
| 2026-03-09 | 24.40 | 24.88 | 24.11 | 24.85 | +0.098% | 213,717 | -0.108% |
| 2026-03-06 | 24.95 | 24.97 | 24.77 | 24.83 | -1.876% | 43,070 | -0.010% |
| 2026-03-05 | 25.18 | 25.32 | 25.07 | 25.30 | +0.231% | 46,371 | -1.887% |
| 2026-03-04 | 24.88 | 25.29 | 24.82 | 25.24 | +2.295% | 22,201 | -1.660% |
| 2026-03-03 | 24.37 | 24.77 | 24.11 | 24.68 | -0.852% | 683,408 | +0.597% |
| 2026-03-02 | 24.58 | 24.93 | 24.55 | 24.89 | -1.060% | 17,986 | -0.261% |
| 2026-02-27 | 25.00 | 25.15 | 24.87 | 25.15 | +0.036% | 16,535 | -1.318% |
| 2026-02-26 | 25.31 | 25.31 | 24.96 | 25.14 | -0.412% | 31,998 | -1.283% |
| 2026-02-25 | 25.20 | 25.29 | 25.14 | 25.25 | +0.477% | 31,203 | -1.690% |
| 2026-02-24 | 25.09 | 25.23 | 25.06 | 25.13 | +1.675% | 51,950 | -1.221% |
| 2026-02-23 | 25.06 | 25.06 | 24.50 | 24.72 | -2.207% | 147,827 | +0.433% |
| 2026-02-20 | 25.26 | 25.31 | 25.02 | 25.27 | +1.310% | 27,835 | -1.783% |
| 2026-02-19 | 24.95 | 25.04 | 24.83 | 24.95 | -0.651% | 20,687 | -0.497% |
| 2026-02-18 | 24.90 | 25.28 | 24.90 | 25.11 | +1.147% | 49,527 | -1.144% |
| 2026-02-17 | 24.83 | 24.87 | 24.61 | 24.82 | -0.039% | 241,537 | -0.010% |
| 2026-02-13 | 24.85 | 25.06 | 24.76 | 24.83 | -0.054% | 52,608 | -0.049% |
| 2026-02-12 | 25.40 | 25.47 | 24.77 | 24.85 | -1.689% | 255,251 | -0.103% |
| 2026-02-11 | 25.49 | 25.49 | 25.14 | 25.27 | -0.520% | 10,589 | -1.790% |
| 2026-02-10 | 25.39 | 25.64 | 25.39 | 25.41 | +0.440% | 35,568 | -2.301% |
| 2026-02-09 | 25.04 | 25.50 | 25.04 | 25.30 | -0.298% | 21,026 | -1.871% |
| 2026-02-06 | 24.78 | 25.37 | 24.70 | 25.37 | -0.617% | 227,307 | -2.163% |
| 2026-02-05 | 25.76 | 25.76 | 25.44 | 25.53 | -2.674% | 395,439 | -2.767% |
| 2026-02-04 | 26.54 | 26.59 | 26.06 | 26.23 | -1.184% | 108,181 | -5.367% |
| 2026-02-03 | 26.67 | 26.71 | 26.25 | 26.54 | -1.025% | 55,346 | -6.487% |
| 2026-02-02 | 26.54 | 26.92 | 26.54 | 26.82 | +0.758% | 22,515 | -7.446% |
| 2026-01-30 | 26.79 | 26.79 | 26.57 | 26.62 | -0.053% | 31,673 | -6.745% |
| 2026-01-29 | 26.79 | 26.79 | 26.42 | 26.63 | -0.701% | 19,175 | -6.794% |
| 2026-01-28 | 27.08 | 27.08 | 26.80 | 26.82 | -0.674% | 24,752 | -7.447% |
| 2026-01-27 | 26.94 | 27.04 | 26.80 | 27.00 | +0.706% | 22,701 | -8.071% |
| 2026-01-26 | 27.02 | 27.02 | 26.79 | 26.81 | -0.676% | 21,469 | -7.422% |
| 2026-01-23 | 26.88 | 27.03 | 26.72 | 27.00 | +0.784% | 31,619 | -8.048% |
| 2026-01-22 | 26.75 | 26.90 | 26.70 | 26.79 | +1.246% | 21,404 | -7.327% |
| 2026-01-21 | 26.15 | 26.57 | 26.06 | 26.46 | +1.540% | 53,549 | -6.172% |
| 2026-01-20 | 26.25 | 26.40 | 25.96 | 26.05 | -2.869% | 198,905 | -4.727% |
| 2026-01-16 | 26.93 | 26.93 | 26.73 | 26.82 | -0.055% | 22,648 | -7.460% |
| 2026-01-15 | 26.96 | 26.98 | 26.78 | 26.84 | +0.390% | 27,610 | -7.511% |
| 2026-01-14 | 26.94 | 27.00 | 26.62 | 26.73 | -1.738% | 116,905 | -7.150% |
| 2026-01-13 | 27.29 | 27.35 | 27.05 | 27.21 | -0.516% | 30,823 | -8.764% |
| 2026-01-12 | 27.38 | 27.50 | 27.35 | 27.35 | +0.008% | 40,234 | -9.235% |
| 2026-01-09 | 27.04 | 27.39 | 26.86 | 27.35 | +1.170% | 26,041 | -9.228% |
| 2026-01-08 | 26.58 | 27.06 | 26.58 | 27.03 | +1.664% | 39,849 | -8.166% |
| 2026-01-07 | 26.64 | 26.86 | 26.59 | 26.59 | -0.055% | 37,372 | -6.637% |
| 2026-01-06 | 26.27 | 26.63 | 26.27 | 26.60 | +1.001% | 22,002 | -6.688% |
| 2026-01-05 | 26.17 | 26.49 | 26.17 | 26.34 | +1.965% | 20,267 | -5.754% |
| 2026-01-02 | 26.27 | 26.27 | 25.74 | 25.83 | -1.281% | 155,307 | -3.902% |
| 2025-12-31 | 26.35 | 26.35 | 26.17 | 26.17 | -0.807% | 78,716 | -5.134% |
| 2025-12-30 | 26.36 | 26.44 | 26.36 | 26.38 | -0.250% | 31,193 | -5.900% |
| 2025-12-29 | 26.56 | 26.57 | 26.45 | 26.45 | -1.100% | 16,227 | -6.135% |
| 2025-12-26 | 26.88 | 26.88 | 26.72 | 26.74 | -0.415% | 37,438 | -7.168% |
| 2025-12-24 | 26.78 | 26.88 | 26.76 | 26.85 | +0.238% | 13,808 | -7.553% |
| 2025-12-23 | 26.77 | 26.83 | 26.71 | 26.79 | +0.194% | 39,939 | -7.333% |
| 2025-12-22 | 26.75 | 26.83 | 26.70 | 26.73 | +0.635% | 13,251 | -7.154% |
| 2025-12-19 | 26.56 | 26.71 | 26.56 | 26.57 | -0.338% | 35,773 | -6.564% |
| 2025-12-18 | 26.58 | 26.96 | 26.58 | 26.66 | +1.778% | 22,740 | -6.880% |
| 2025-12-17 | 26.62 | 26.62 | 26.19 | 26.19 | -1.268% | 19,009 | -5.224% |
| 2025-12-16 | 26.38 | 26.58 | 26.31 | 26.53 | +0.379% | 15,872 | -6.426% |
| 2025-12-15 | 26.45 | 26.54 | 26.35 | 26.43 | +0.519% | 11,710 | -6.071% |
| 2025-12-12 | 26.24 | 26.34 | 26.21 | 26.29 | +0.108% | 22,461 | -5.584% |
| 2025-12-11 | 26.26 | 26.30 | 26.14 | 26.26 | +0.038% | 11,664 | -5.482% |
| 2025-12-10 | 26.03 | 26.25 | 25.97 | 26.25 | +1.558% | 16,003 | -5.446% |
| 2025-12-09 | 25.92 | 25.95 | 25.85 | 25.85 | +0.197% | 6,704 | -3.973% |
| 2025-12-08 | 26.05 | 26.09 | 25.78 | 25.80 | -1.576% | 13,179 | -3.784% |
| 2025-12-05 | 26.24 | 26.28 | 26.19 | 26.21 | +0.505% | 11,910 | -5.300% |
| 2025-12-04 | 26.02 | 26.08 | 25.96 | 26.08 | -0.507% | 15,612 | -4.821% |
| 2025-12-03 | 26.12 | 26.26 | 26.12 | 26.21 | +0.820% | 9,911 | -5.303% |
| 2025-12-02 | 25.94 | 26.10 | 25.93 | 26.00 | +0.085% | 8,629 | -4.527% |
| 2025-12-01 | 26.04 | 26.13 | 25.98 | 25.98 | -0.023% | 15,576 | -4.446% |
| 2025-11-28 | 25.80 | 25.98 | 25.80 | 25.98 | +0.789% | 6,247 | -4.468% |
| 2025-11-26 | 25.65 | 25.82 | 25.65 | 25.78 | +0.620% | 11,679 | -3.714% |
| 2025-11-25 | 25.46 | 25.62 | 25.46 | 25.62 | +1.942% | 10,763 | -3.117% |
| 2025-11-24 | 25.01 | 25.25 | 25.01 | 25.13 | +1.930% | 10,506 | -1.236% |
| 2025-11-21 | 24.34 | 24.86 | 24.26 | 24.66 | +1.699% | 31,282 | +0.670% |
| 2025-11-20 | 25.16 | 25.18 | 24.25 | 24.25 | -1.725% | 93,406 | +2.381% |
| 2025-11-19 | 24.62 | 24.70 | 24.52 | 24.67 | -0.027% | 292,267 | +0.614% |
| 2025-11-18 | 24.87 | 24.89 | 24.64 | 24.68 | -2.435% | 620,629 | +0.588% |
| 2025-11-17 | 25.43 | 25.63 | 25.14 | 25.29 | -0.768% | 182,717 | -1.861% |
| 2025-11-14 | 25.73 | 25.77 | 25.49 | 25.49 | -0.612% | 43,214 | -2.615% |
| 2025-11-13 | 26.18 | 26.19 | 25.59 | 25.65 | -2.691% | 85,896 | -3.211% |
| 2025-11-12 | 26.56 | 26.56 | 26.36 | 26.36 | -1.084% | 14,581 | -5.815% |
| 2025-11-11 | 26.63 | 26.67 | 26.50 | 26.64 | +0.142% | 31,821 | -6.836% |
| 2025-11-10 | 26.54 | 26.63 | 26.46 | 26.61 | +1.476% | 19,055 | -6.703% |
| 2025-11-07 | 26.02 | 26.29 | 25.83 | 26.22 | +0.073% | 41,942 | -5.327% |
| 2025-11-06 | 26.54 | 26.59 | 26.11 | 26.20 | -2.494% | 65,486 | -5.258% |
| 2025-11-05 | 26.55 | 26.89 | 26.52 | 26.87 | +1.134% | 28,971 | -7.620% |
| 2025-11-04 | 26.81 | 26.81 | 26.54 | 26.57 | -1.848% | 18,918 | -6.573% |
| 2025-11-03 | 27.19 | 27.19 | 27.07 | 27.07 | +1.597% | 12,152 | -8.300% |
| 2025-10-31 | 26.73 | 26.79 | 26.58 | 26.64 | +4.093% | 3,673 | -6.835% |
| 2025-10-30 | 25.90 | 25.97 | 25.60 | 25.60 | -2.458% | 33,606 | -3.022% |
| 2025-10-29 | 26.40 | 26.40 | 26.24 | 26.24 | -0.580% | 1,277 | -5.405% |
| 2025-10-28 | 26.40 | 26.51 | 26.39 | 26.39 | +0.316% | 6,025 | -5.954% |
| 2025-10-27 | 26.27 | 26.40 | 26.27 | 26.31 | +1.541% | 1,756 | -5.657% |
| 2025-10-24 | 26.02 | 26.02 | 25.91 | 25.91 | -0.096% | 1,264 | -4.202% |
| 2025-10-23 | 25.59 | 25.94 | 25.59 | 25.94 | +0.745% | 2,185 | -4.294% |
| 2025-10-22 | 25.73 | 25.82 | 25.66 | 25.74 | -1.103% | 3,173 | -3.581% |
| 2025-10-21 | 25.85 | 26.08 | 25.85 | 26.03 | +1.389% | 1,866 | -4.645% |
| 2025-10-20 | 25.54 | 25.67 | 25.54 | 25.67 | +1.034% | 2,098 | -3.320% |
| 2025-10-17 | 25.33 | 25.48 | 25.30 | 25.41 | +0.662% | 2,340 | -2.320% |
| 2025-10-16 | 25.55 | 25.55 | 25.08 | 25.25 | -0.882% | 20,795 | -1.674% |
| 2025-10-15 | 25.68 | 25.68 | 25.47 | 25.47 | +0.053% | 564 | -2.541% |
| 2025-10-14 | 25.32 | 25.61 | 25.29 | 25.46 | -0.218% | 5,750 | -2.490% |
| 2025-10-13 | 25.42 | 25.51 | 25.40 | 25.51 | +2.224% | 2,939 | -2.703% |
| 2025-10-10 | 25.85 | 25.85 | 24.96 | 24.96 | -3.209% | 352,885 | -0.539% |
| 2025-10-09 | 25.58 | 25.78 | 25.56 | 25.78 | -0.232% | 69,744 | -3.731% |
| 2025-10-08 | 25.74 | 25.93 | 25.74 | 25.84 | +0.631% | 3,707 | -3.954% |
| 2025-10-07 | 25.88 | 25.88 | 25.68 | 25.68 | -1.502% | 7,523 | -3.348% |
| 2025-10-06 | 25.83 | 26.10 | 25.83 | 26.07 | +1.123% | 1,071 | -4.800% |
| 2025-10-03 | 25.93 | 25.93 | 25.78 | 25.78 | -0.886% | 358 | -3.731% |
| 2025-10-02 | 26.05 | 26.06 | 26.02 | 26.02 | -0.694% | 1,680 | -4.584% |
| 2025-10-01 | 26.05 | 26.28 | 26.05 | 26.20 | +0.634% | 3,448 | -5.246% |
| 2025-09-30 | 25.93 | 26.03 | 25.93 | 26.03 | -0.511% | 444 | -4.646% |
| 2025-09-29 | 26.10 | 26.17 | 26.04 | 26.17 | +0.540% | 962 | -5.133% |
| 2025-09-26 | 26.02 | 26.02 | 26.02 | 26.02 | +1.389% | 939 | -4.621% |
| 2025-09-25 | 25.79 | 25.80 | 25.60 | 25.67 | -1.597% | 65,934 | -3.296% |
| 2025-09-24 | 26.09 | 26.09 | 26.09 | 26.09 | +0.875% | 1,415 | -4.840% |
| 2025-09-23 | 26.07 | 26.07 | 25.84 | 25.86 | -1.515% | 37,292 | -4.007% |
| 2025-09-22 | 26.47 | 26.49 | 26.26 | 26.26 | -0.362% | 3,374 | -5.461% |
| 2025-09-19 | 26.43 | 26.43 | 26.35 | 26.35 | +0.356% | 2,065 | -5.804% |
| 2025-09-18 | 26.43 | 26.43 | 26.26 | 26.26 | -0.370% | 1,659 | -5.468% |
| 2025-09-17 | 26.31 | 26.36 | 26.31 | 26.36 | -0.442% | 734 | -5.818% |
| 2025-09-16 | 26.48 | 26.49 | 26.44 | 26.47 | +0.869% | 2,101 | -6.235% |
| 2025-09-15 | 26.47 | 26.47 | 26.25 | 26.25 | +1.080% | 545 | -5.420% |
| 2025-09-12 | 25.97 | 25.97 | 25.94 | 25.96 | +0.508% | 656 | -4.399% |
| 2025-09-11 | 25.78 | 25.83 | 25.78 | 25.83 | +1.712% | 240 | -3.913% |
| 2025-09-10 | 25.58 | 25.58 | 25.36 | 25.40 | -1.554% | 2,187 | -2.268% |
| 2025-09-09 | 25.69 | 25.83 | 25.69 | 25.80 | +0.101% | 317 | -3.787% |
| 2025-09-08 | 25.83 | 25.83 | 25.77 | 25.77 | +0.602% | 310 | -3.690% |
| 2025-09-05 | 25.83 | 25.83 | 25.62 | 25.62 | -0.176% | 346 | -3.110% |
| 2025-09-04 | 25.48 | 25.66 | 25.48 | 25.66 | +2.287% | 376 | -3.280% |
| 2025-09-03 | 25.06 | 25.21 | 25.06 | 25.09 | +0.397% | 1,874 | -1.069% |
| 2025-09-02 | 24.92 | 25.00 | 24.78 | 24.99 | -0.831% | 41,364 | -0.675% |
| 2025-08-29 | 25.20 | 25.20 | 25.18 | 25.20 | -1.193% | 742 | -1.500% |
| 2025-08-28 | 25.42 | 25.52 | 25.42 | 25.50 | +0.251% | 315 | -2.676% |
| 2025-08-27 | 25.44 | 25.44 | 25.44 | 25.44 | +0.085% | 242 | -2.431% |
| 2025-08-26 | 25.42 | 25.42 | 25.42 | 25.42 | +0.387% | 160 | -2.348% |
| 2025-08-25 | 25.27 | 25.37 | 25.27 | 25.32 | -0.069% | 424 | -1.970% |
| 2025-08-22 | 25.34 | 25.34 | 25.34 | 25.34 | +3.183% | 1 | -2.038% |
| 2025-08-21 | 24.59 | 24.62 | 24.56 | 24.56 | 0.000% | 433 | +1.081% |