TRUT
VanEck Technology TruSector ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:46 PM EDT
34.07USD+1.098%(+0.37)156,574
TRUT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.16 | 34.24 | 34.00 | 34.05 | +1.058% | 156,575 | 0.000% |
| 2026-10-01 | 33.50 | 33.77 | 33.44 | 33.69 | +0.527% | 95,575 | +1.058% |
| 2026-09-30 | 33.75 | 33.75 | 33.52 | 33.52 | +0.782% | 65,966 | +1.590% |
| 2026-09-29 | 33.42 | 33.58 | 33.25 | 33.26 | -0.339% | 79,243 | +2.385% |
| 2026-09-28 | 33.44 | 33.60 | 33.25 | 33.37 | -0.677% | 88,705 | +2.038% |
| 2026-09-25 | 33.35 | 33.66 | 33.35 | 33.60 | +0.995% | 111,421 | +1.347% |
| 2026-09-24 | 33.03 | 33.31 | 32.98 | 33.27 | -0.275% | 71,833 | +2.355% |
| 2026-09-23 | 33.57 | 33.57 | 33.23 | 33.36 | -0.700% | 96,574 | +2.074% |
| 2026-09-22 | 33.35 | 33.62 | 33.35 | 33.59 | +0.589% | 82,396 | +1.360% |
| 2026-09-21 | 32.85 | 33.43 | 32.85 | 33.40 | +2.520% | 78,299 | +1.957% |
| 2026-09-18 | 32.37 | 32.59 | 32.25 | 32.57 | +0.785% | 99,142 | +4.526% |
| 2026-09-17 | 32.10 | 32.39 | 32.10 | 32.32 | +2.269% | 101,768 | +5.347% |
| 2026-09-16 | 31.73 | 31.95 | 31.42 | 31.60 | +0.062% | 68,685 | +7.738% |
| 2026-09-15 | 31.78 | 31.78 | 31.53 | 31.58 | -0.481% | 294,918 | +7.805% |
| 2026-09-14 | 31.48 | 31.92 | 31.48 | 31.74 | -1.618% | 191,511 | +7.286% |
| 2026-09-11 | 32.32 | 32.42 | 32.25 | 32.26 | +1.196% | 103,539 | +5.550% |
| 2026-09-10 | 31.90 | 32.00 | 31.83 | 31.88 | -0.903% | 143,029 | +6.812% |
| 2026-09-09 | 32.25 | 32.25 | 32.08 | 32.17 | -0.083% | 38,608 | +5.848% |
| 2026-09-08 | 32.56 | 32.56 | 32.18 | 32.19 | -0.363% | 71,611 | +5.760% |
| 2026-09-04 | 32.46 | 32.50 | 32.22 | 32.31 | +0.305% | 84,694 | +5.377% |
| 2026-09-03 | 31.76 | 32.30 | 31.76 | 32.21 | +1.252% | 113,931 | +5.698% |
| 2026-09-02 | 31.79 | 31.91 | 31.65 | 31.81 | +0.334% | 96,317 | +7.021% |
| 2026-09-01 | 31.71 | 31.92 | 31.57 | 31.71 | -1.065% | 228,529 | +7.379% |
| 2026-08-31 | 32.01 | 32.09 | 31.86 | 32.05 | +0.263% | 177,144 | +6.235% |
| 2026-08-28 | 32.29 | 32.47 | 31.92 | 31.97 | -1.232% | 67,396 | +6.515% |
| 2026-08-27 | 31.90 | 32.40 | 31.76 | 32.36 | +3.460% | 55,629 | +5.203% |
| 2026-08-26 | 31.19 | 31.39 | 31.08 | 31.28 | +0.283% | 78,225 | +8.843% |
| 2026-08-25 | 31.21 | 31.29 | 31.04 | 31.19 | +0.955% | 76,513 | +9.151% |
| 2026-08-24 | 31.13 | 31.13 | 30.82 | 30.90 | -1.556% | 261,050 | +10.194% |
| 2026-08-21 | 31.54 | 31.55 | 31.22 | 31.39 | +0.023% | 92,157 | +8.479% |
| 2026-08-20 | 31.52 | 31.62 | 31.36 | 31.38 | -0.383% | 113,286 | +8.504% |
| 2026-08-19 | 31.86 | 31.86 | 31.44 | 31.50 | -0.710% | 311,380 | +8.089% |
| 2026-08-18 | 31.84 | 31.84 | 31.62 | 31.73 | -1.998% | 344,701 | +7.321% |
| 2026-08-17 | 32.54 | 32.60 | 32.36 | 32.37 | -0.091% | 111,294 | +5.177% |
| 2026-08-14 | 32.67 | 32.67 | 32.31 | 32.40 | -0.434% | 67,150 | +5.081% |
| 2026-08-13 | 32.33 | 32.66 | 32.29 | 32.54 | +0.942% | 92,973 | +4.626% |
| 2026-08-12 | 32.37 | 32.37 | 32.16 | 32.24 | +1.080% | 113,083 | +5.611% |
| 2026-08-11 | 32.16 | 32.16 | 31.78 | 31.90 | -0.293% | 60,032 | +6.752% |
| 2026-08-10 | 32.26 | 32.30 | 31.99 | 31.99 | -1.114% | 91,306 | +6.439% |
| 2026-08-07 | 32.29 | 32.43 | 32.04 | 32.35 | +1.207% | 71,449 | +5.253% |
| 2026-08-06 | 31.65 | 32.11 | 31.65 | 31.96 | -0.057% | 80,099 | +6.523% |
| 2026-08-05 | 32.18 | 32.24 | 31.90 | 31.98 | +0.094% | 76,027 | +6.463% |
| 2026-08-04 | 31.26 | 32.05 | 31.25 | 31.95 | +4.224% | 48,569 | +6.563% |
| 2026-08-03 | 30.03 | 30.76 | 29.90 | 30.66 | +1.389% | 66,563 | +11.064% |
| 2026-07-31 | 30.43 | 30.50 | 29.69 | 30.24 | -0.359% | 110,043 | +12.607% |
| 2026-07-30 | 29.78 | 30.38 | 29.78 | 30.35 | +5.258% | 146,974 | +12.203% |
| 2026-07-29 | 29.52 | 29.76 | 28.83 | 28.83 | -2.529% | 2,272,408 | +18.103% |
| 2026-07-28 | 29.44 | 29.73 | 29.35 | 29.58 | -1.108% | 410,192 | +15.116% |
| 2026-07-27 | 30.50 | 30.50 | 29.68 | 29.91 | -0.935% | 1,519,521 | +13.840% |
| 2026-07-24 | 30.36 | 30.69 | 30.09 | 30.19 | -0.919% | 152,250 | +12.776% |
| 2026-07-23 | 30.59 | 30.68 | 30.27 | 30.47 | -1.279% | 153,793 | +11.740% |
| 2026-07-22 | 30.53 | 30.94 | 30.53 | 30.87 | +0.119% | 47,058 | +10.310% |
| 2026-07-21 | 30.62 | 30.85 | 30.46 | 30.83 | +2.420% | 105,286 | +10.442% |
| 2026-07-20 | 30.32 | 30.47 | 30.09 | 30.10 | -0.047% | 75,630 | +13.114% |
| 2026-07-17 | 29.83 | 30.39 | 29.54 | 30.12 | -0.949% | 235,815 | +13.060% |
| 2026-07-16 | 30.61 | 30.61 | 30.28 | 30.40 | -1.815% | 347,710 | +11.988% |
| 2026-07-15 | 31.21 | 31.21 | 30.55 | 30.97 | -0.179% | 73,084 | +9.956% |
| 2026-07-14 | 30.91 | 31.12 | 30.67 | 31.02 | +1.222% | 121,689 | +9.758% |
| 2026-07-13 | 30.80 | 31.01 | 30.53 | 30.65 | -1.978% | 178,580 | +11.099% |
| 2026-07-10 | 31.00 | 31.30 | 30.86 | 31.27 | +0.551% | 86,055 | +8.902% |
| 2026-07-09 | 30.88 | 31.18 | 30.74 | 31.09 | +1.603% | 127,428 | +9.503% |
| 2026-07-08 | 30.14 | 30.60 | 29.92 | 30.60 | +1.645% | 83,336 | +11.258% |
| 2026-07-07 | 30.10 | 30.37 | 29.76 | 30.11 | -1.837% | 170,442 | +13.088% |
| 2026-07-06 | 30.48 | 30.93 | 30.47 | 30.67 | +1.426% | 65,281 | +11.010% |
| 2026-07-02 | 30.71 | 31.07 | 29.96 | 30.24 | -1.673% | 191,379 | +12.594% |
| 2026-07-01 | 30.80 | 30.96 | 30.74 | 30.75 | -2.032% | 68,542 | +10.710% |
| 2026-06-30 | 30.61 | 31.40 | 30.58 | 31.39 | +2.696% | 83,510 | +8.460% |
| 2026-06-29 | 30.29 | 30.61 | 29.95 | 30.57 | +1.828% | 69,676 | +11.383% |
| 2026-06-26 | 29.87 | 30.29 | 29.86 | 30.02 | -0.920% | 184,889 | +13.419% |
| 2026-06-25 | 31.01 | 31.02 | 29.93 | 30.30 | -0.499% | 113,255 | +12.376% |
| 2026-06-24 | 30.77 | 30.91 | 30.23 | 30.45 | -0.840% | 190,989 | +11.815% |
| 2026-06-23 | 30.76 | 31.16 | 30.68 | 30.71 | -3.324% | 316,578 | +10.876% |
| 2026-06-22 | 32.01 | 32.25 | 31.71 | 31.76 | -0.376% | 152,385 | +7.191% |
| 2026-06-18 | 31.70 | 31.90 | 31.59 | 31.88 | +2.771% | 107,609 | +6.788% |
| 2026-06-17 | 31.48 | 31.54 | 30.94 | 31.02 | -0.716% | 56,397 | +9.747% |
| 2026-06-16 | 31.74 | 31.84 | 31.20 | 31.25 | -2.087% | 94,996 | +8.962% |
| 2026-06-15 | 31.59 | 31.98 | 31.59 | 31.91 | +3.256% | 73,882 | +6.688% |
| 2026-06-12 | 30.61 | 31.04 | 30.54 | 30.91 | +0.363% | 40,694 | +10.163% |
| 2026-06-11 | 30.06 | 30.83 | 29.90 | 30.80 | +2.739% | 72,067 | +10.563% |
| 2026-06-10 | 30.30 | 30.70 | 29.88 | 29.97 | -2.048% | 149,110 | +13.591% |
| 2026-06-09 | 31.37 | 31.54 | 29.49 | 30.60 | -1.937% | 767,664 | +11.265% |
| 2026-06-08 | 31.48 | 31.61 | 31.11 | 31.21 | +1.236% | 87,698 | +9.110% |
| 2026-06-05 | 31.98 | 31.98 | 30.76 | 30.82 | -5.654% | 881,123 | +10.459% |
| 2026-06-04 | 32.42 | 32.85 | 32.15 | 32.67 | -1.389% | 105,005 | +4.214% |
| 2026-06-03 | 33.57 | 33.57 | 33.02 | 33.13 | -1.463% | 71,001 | +2.766% |
| 2026-06-02 | 33.47 | 33.67 | 33.40 | 33.62 | +0.910% | 99,548 | +1.262% |
| 2026-06-01 | 32.78 | 33.41 | 32.76 | 33.32 | +2.406% | 158,042 | +2.183% |
| 2026-05-29 | 32.41 | 32.57 | 32.32 | 32.54 | +2.003% | 66,256 | +4.642% |
| 2026-05-28 | 31.58 | 31.99 | 31.48 | 31.90 | +1.285% | 101,217 | +6.738% |
| 2026-05-27 | 31.65 | 31.65 | 31.24 | 31.49 | -0.492% | 104,975 | +8.110% |
| 2026-05-26 | 31.47 | 31.80 | 31.47 | 31.65 | +1.715% | 144,729 | +7.578% |
| 2026-05-22 | 31.14 | 31.29 | 31.07 | 31.12 | +0.556% | 73,136 | +9.423% |
| 2026-05-21 | 30.76 | 30.96 | 30.63 | 30.94 | +0.352% | 29,763 | +10.031% |
| 2026-05-20 | 30.48 | 30.88 | 30.48 | 30.84 | +1.841% | 138,991 | +10.418% |
| 2026-05-19 | 30.23 | 30.53 | 30.18 | 30.28 | -0.723% | 84,493 | +12.451% |
| 2026-05-18 | 31.01 | 31.01 | 30.17 | 30.50 | -1.033% | 324,323 | +11.638% |
| 2026-05-15 | 30.81 | 31.24 | 30.63 | 30.82 | -1.595% | 115,755 | +10.484% |
| 2026-05-14 | 30.89 | 31.37 | 30.89 | 31.32 | +1.869% | 118,540 | +8.722% |
| 2026-05-13 | 30.64 | 30.86 | 30.33 | 30.74 | +0.990% | 143,861 | +10.754% |
| 2026-05-12 | 30.49 | 30.59 | 29.90 | 30.44 | -0.941% | 145,089 | +11.851% |
| 2026-05-11 | 30.44 | 30.80 | 30.44 | 30.73 | +0.977% | 110,151 | +10.798% |
| 2026-05-08 | 29.93 | 30.45 | 29.93 | 30.43 | +2.734% | 132,313 | +11.880% |
| 2026-05-07 | 29.63 | 30.00 | 29.57 | 29.62 | +0.039% | 118,574 | +14.939% |
| 2026-05-06 | 29.02 | 29.63 | 29.02 | 29.61 | +2.666% | 98,284 | +14.983% |
| 2026-05-05 | 28.69 | 28.92 | 28.65 | 28.84 | +1.574% | 61,868 | +18.049% |
| 2026-05-04 | 28.54 | 28.57 | 28.22 | 28.40 | -0.174% | 115,010 | +19.907% |
| 2026-05-01 | 28.32 | 28.56 | 28.32 | 28.45 | +1.363% | 101,621 | +19.698% |
| 2026-04-30 | 28.21 | 28.22 | 27.66 | 28.06 | -0.568% | 118,167 | +21.329% |
| 2026-04-29 | 28.17 | 28.26 | 28.05 | 28.22 | +0.084% | 213,493 | +20.640% |
| 2026-04-28 | 27.94 | 28.26 | 27.91 | 28.20 | -1.225% | 157,096 | +20.742% |
| 2026-04-27 | 28.32 | 28.55 | 28.21 | 28.55 | +0.476% | 134,534 | +19.263% |
| 2026-04-24 | 28.12 | 28.45 | 27.92 | 28.41 | +2.389% | 109,401 | +19.831% |
| 2026-04-23 | 27.98 | 28.06 | 27.47 | 27.75 | -1.364% | 145,718 | +22.694% |
| 2026-04-22 | 27.69 | 28.14 | 27.69 | 28.13 | +2.248% | 106,275 | +21.020% |
| 2026-04-21 | 27.57 | 27.73 | 27.45 | 27.52 | -0.205% | 70,054 | +23.741% |
| 2026-04-20 | 27.57 | 27.61 | 27.34 | 27.57 | -0.027% | 85,766 | +23.488% |
| 2026-04-17 | 27.45 | 27.64 | 27.45 | 27.58 | +1.592% | 91,352 | +23.454% |
| 2026-04-16 | 27.01 | 27.16 | 26.77 | 27.15 | +0.775% | 110,821 | +25.420% |
| 2026-04-15 | 26.52 | 26.95 | 26.51 | 26.94 | +2.197% | 68,161 | +26.392% |
| 2026-04-14 | 26.13 | 26.39 | 26.11 | 26.36 | +1.626% | 147,894 | +29.169% |
| 2026-04-13 | 25.43 | 25.95 | 25.39 | 25.94 | +1.689% | 173,184 | +31.269% |
| 2026-04-10 | 25.44 | 25.66 | 25.40 | 25.51 | +0.770% | 97,334 | +33.487% |
| 2026-04-09 | 25.10 | 25.33 | 25.02 | 25.31 | +0.444% | 110,082 | +34.515% |
| 2026-04-08 | 25.45 | 25.45 | 25.08 | 25.20 | +2.782% | 75,573 | +35.113% |
| 2026-04-07 | 24.34 | 24.56 | 23.97 | 24.52 | +0.239% | 93,434 | +38.872% |
| 2026-04-06 | 24.43 | 24.47 | 24.35 | 24.46 | +0.442% | 99,195 | +39.204% |
| 2026-04-02 | 23.69 | 24.36 | 23.65 | 24.35 | +0.669% | 82,948 | +39.819% |
| 2026-04-01 | 24.13 | 24.31 | 24.05 | 24.19 | +1.092% | 172,370 | +40.754% |
| 2026-03-31 | 23.37 | 23.98 | 23.32 | 23.93 | +4.204% | 182,081 | +42.291% |
| 2026-03-30 | 23.56 | 23.56 | 22.83 | 22.96 | -1.580% | 2,449,663 | +48.272% |
| 2026-03-27 | 23.61 | 23.67 | 23.24 | 23.33 | -1.842% | 4,064,058 | +45.929% |
| 2026-03-26 | 24.17 | 24.27 | 23.77 | 23.77 | -2.780% | 3,917,044 | +43.241% |
| 2026-03-25 | 24.60 | 24.64 | 24.39 | 24.45 | +0.581% | 109,525 | +39.259% |
| 2026-03-24 | 24.38 | 24.45 | 24.22 | 24.31 | -0.762% | 273,811 | +40.068% |
| 2026-03-23 | 24.67 | 24.78 | 24.38 | 24.50 | +1.508% | 108,343 | +39.001% |
| 2026-03-20 | 24.50 | 24.50 | 23.98 | 24.13 | -2.215% | 2,241,457 | +41.097% |
| 2026-03-19 | 24.30 | 24.76 | 24.28 | 24.68 | -0.062% | 207,858 | +37.971% |
| 2026-03-18 | 24.97 | 25.06 | 24.69 | 24.69 | -1.257% | 81,016 | +37.885% |
| 2026-03-17 | 24.99 | 25.12 | 24.93 | 25.01 | +0.196% | 86,408 | +36.152% |
| 2026-03-16 | 24.96 | 25.21 | 24.91 | 24.96 | +1.395% | 91,725 | +36.419% |
| 2026-03-13 | 25.05 | 25.18 | 24.58 | 24.62 | -1.332% | 683,644 | +38.323% |
| 2026-03-12 | 25.22 | 25.22 | 24.93 | 24.95 | -1.722% | 124,967 | +36.480% |
| 2026-03-11 | 25.45 | 25.57 | 25.23 | 25.38 | +0.369% | 105,715 | +34.131% |
| 2026-03-10 | 25.27 | 25.51 | 25.20 | 25.29 | -0.010% | 87,368 | +34.625% |
| 2026-03-09 | 24.64 | 25.35 | 24.61 | 25.29 | +1.739% | 131,776 | +34.611% |
| 2026-03-06 | 24.92 | 25.18 | 24.80 | 24.86 | -1.744% | 208,351 | +36.952% |
| 2026-03-05 | 25.17 | 25.40 | 24.97 | 25.30 | +0.356% | 151,482 | +34.563% |
| 2026-03-04 | 25.08 | 25.34 | 24.93 | 25.21 | +1.373% | 83,929 | +35.041% |
| 2026-03-03 | 24.60 | 24.96 | 24.44 | 24.87 | -1.073% | 772,329 | +36.895% |
| 2026-03-02 | 24.57 | 25.21 | 24.57 | 25.14 | +1.020% | 162,390 | +35.427% |
| 2026-02-27 | 25.02 | 25.16 | 24.87 | 24.89 | -2.234% | 723,132 | +36.808% |
| 2026-02-26 | 25.87 | 25.87 | 25.22 | 25.46 | -1.870% | 189,894 | +33.751% |
| 2026-02-25 | 25.66 | 26.01 | 25.64 | 25.94 | +1.753% | 121,465 | +31.251% |
| 2026-02-24 | 25.07 | 25.67 | 25.07 | 25.49 | +1.358% | 242,446 | +33.552% |
| 2026-02-23 | 25.45 | 25.50 | 25.08 | 25.15 | -1.400% | 120,745 | +35.366% |
| 2026-02-20 | 25.18 | 25.59 | 25.18 | 25.51 | +0.769% | 107,313 | +33.471% |
| 2026-02-19 | 25.30 | 25.44 | 25.21 | 25.32 | -0.642% | 83,035 | +34.498% |
| 2026-02-18 | 25.32 | 25.72 | 25.29 | 25.48 | +1.085% | 165,366 | +33.634% |
| 2026-02-17 | 24.83 | 25.38 | 24.79 | 25.21 | +0.549% | 309,330 | +35.085% |
| 2026-02-13 | 25.30 | 25.34 | 25.01 | 25.07 | -0.668% | 259,838 | +35.827% |
| 2026-02-12 | 25.99 | 25.99 | 25.23 | 25.24 | -2.733% | 249,003 | +34.919% |
| 2026-02-11 | 26.21 | 26.21 | 25.76 | 25.95 | +0.296% | 45,212 | +31.231% |
| 2026-02-10 | 26.00 | 26.13 | 25.87 | 25.87 | -0.648% | 124,289 | +31.620% |
| 2026-02-09 | 25.69 | 26.13 | 25.69 | 26.04 | +1.622% | 72,135 | +30.767% |
| 2026-02-06 | 25.05 | 25.69 | 25.05 | 25.62 | +4.181% | 76,920 | +32.888% |
| 2026-02-05 | 24.99 | 25.05 | 24.51 | 24.59 | -1.761% | 790,214 | +38.444% |
| 2026-02-04 | 25.44 | 25.44 | 24.70 | 25.03 | -1.837% | 1,653,044 | +36.006% |
| 2026-02-03 | 25.98 | 25.98 | 25.21 | 25.50 | -2.206% | 876,542 | +33.507% |
| 2026-02-02 | 25.96 | 26.23 | 25.96 | 26.08 | +0.422% | 90,816 | +30.563% |
| 2026-01-30 | 26.13 | 26.27 | 25.84 | 25.97 | -1.277% | 114,845 | +31.113% |
| 2026-01-29 | 26.28 | 26.32 | 25.67 | 26.30 | -2.009% | 225,563 | +29.439% |
| 2026-01-28 | 26.86 | 26.90 | 26.66 | 26.84 | +0.688% | 105,122 | +26.838% |
| 2026-01-27 | 26.59 | 26.79 | 26.51 | 26.66 | +1.427% | 80,782 | +27.710% |
| 2026-01-26 | 26.17 | 26.38 | 26.17 | 26.29 | +0.840% | 123,450 | +29.533% |
| 2026-01-23 | 25.86 | 26.15 | 25.79 | 26.07 | +0.625% | 113,194 | +30.621% |
| 2026-01-22 | 26.01 | 26.01 | 25.83 | 25.90 | +0.620% | 114,057 | +31.438% |
| 2026-01-21 | 25.54 | 25.95 | 25.40 | 25.75 | +1.078% | 282,962 | +32.253% |
| 2026-01-20 | 25.75 | 25.88 | 25.43 | 25.47 | -3.095% | 886,441 | +33.678% |
| 2026-01-16 | 26.32 | 26.39 | 26.27 | 26.28 | +0.177% | 83,225 | +29.540% |
| 2026-01-15 | 26.46 | 26.54 | 26.24 | 26.24 | +0.447% | 94,155 | +29.770% |
| 2026-01-14 | 26.26 | 26.26 | 25.85 | 26.12 | -1.446% | 578,946 | +30.350% |
| 2026-01-13 | 26.52 | 26.67 | 26.41 | 26.50 | -0.226% | 96,993 | +28.465% |
| 2026-01-12 | 26.50 | 26.69 | 26.45 | 26.56 | +0.344% | 142,451 | +28.175% |
| 2026-01-09 | 26.25 | 26.53 | 26.18 | 26.47 | +1.014% | 104,250 | +28.615% |
| 2026-01-08 | 26.50 | 26.51 | 26.07 | 26.21 | -1.487% | 596,742 | +29.919% |
| 2026-01-07 | 26.55 | 26.80 | 26.55 | 26.60 | -0.007% | 104,513 | +27.988% |
| 2026-01-06 | 26.47 | 26.64 | 26.47 | 26.60 | +0.734% | 119,328 | +27.979% |
| 2026-01-05 | 26.62 | 26.62 | 26.34 | 26.41 | -0.131% | 97,443 | +28.918% |
| 2026-01-02 | 26.88 | 26.90 | 26.32 | 26.45 | -0.099% | 169,810 | +28.749% |
| 2025-12-31 | 26.68 | 26.69 | 26.47 | 26.47 | -0.829% | 64,594 | +28.621% |
| 2025-12-30 | 26.72 | 26.84 | 26.69 | 26.69 | -0.226% | 108,690 | +27.554% |
| 2025-12-29 | 26.69 | 26.78 | 26.64 | 26.75 | -0.525% | 62,717 | +27.266% |
| 2025-12-26 | 26.96 | 27.00 | 26.89 | 26.89 | +0.183% | 113,051 | +26.598% |
| 2025-12-24 | 26.77 | 26.89 | 26.77 | 26.85 | +0.260% | 48,493 | +26.829% |
| 2025-12-23 | 26.59 | 26.80 | 26.59 | 26.78 | +0.950% | 108,197 | +27.159% |
| 2025-12-22 | 26.52 | 26.54 | 26.49 | 26.52 | +0.433% | 38,100 | +28.367% |
| 2025-12-19 | 26.25 | 26.44 | 26.24 | 26.41 | +1.945% | 98,311 | +28.923% |
| 2025-12-18 | 25.77 | 26.06 | 25.75 | 25.91 | +1.405% | 102,454 | +31.430% |
| 2025-12-17 | 26.01 | 26.01 | 25.55 | 25.55 | -2.222% | 162,535 | +33.277% |
| 2025-12-16 | 26.05 | 26.17 | 25.85 | 26.13 | +0.373% | 126,887 | +30.316% |
| 2025-12-15 | 26.20 | 26.23 | 26.01 | 26.03 | -1.016% | 288,829 | +30.801% |
| 2025-12-12 | 26.77 | 26.77 | 26.21 | 26.30 | -2.862% | 207,412 | +29.473% |
| 2025-12-11 | 26.82 | 27.13 | 26.72 | 27.07 | -0.605% | 57,418 | +25.767% |
| 2025-12-10 | 27.09 | 27.28 | 27.04 | 27.24 | +0.081% | 54,056 | +25.006% |
| 2025-12-09 | 27.18 | 27.25 | 27.18 | 27.22 | +0.286% | 32,835 | +25.107% |
| 2025-12-08 | 27.12 | 27.27 | 27.05 | 27.14 | +0.832% | 40,246 | +25.465% |
| 2025-12-05 | 26.90 | 26.92 | 26.87 | 26.91 | +0.511% | 50,228 | +26.509% |
| 2025-12-04 | 26.63 | 26.80 | 26.63 | 26.78 | +0.320% | 46,306 | +27.155% |
| 2025-12-03 | 26.56 | 26.75 | 26.51 | 26.69 | -0.365% | 56,997 | +27.562% |
| 2025-12-02 | 26.66 | 26.89 | 26.66 | 26.79 | +0.885% | 28,606 | +27.096% |
| 2025-12-01 | 26.33 | 26.61 | 26.33 | 26.55 | +0.130% | 56,037 | +28.221% |
| 2025-11-28 | 26.38 | 26.52 | 26.38 | 26.52 | +0.339% | 21,728 | +28.388% |
| 2025-11-26 | 26.26 | 26.54 | 26.26 | 26.43 | +1.300% | 33,600 | +28.824% |
| 2025-11-25 | 25.67 | 26.10 | 25.67 | 26.09 | -0.029% | 42,833 | +30.499% |
| 2025-11-24 | 25.64 | 26.15 | 25.64 | 26.10 | +2.616% | 66,325 | +30.461% |
| 2025-11-21 | 25.11 | 25.82 | 25.11 | 25.43 | -0.183% | 1,850,414 | +33.873% |
| 2025-11-20 | 26.74 | 26.78 | 25.44 | 25.48 | -2.456% | 646,327 | +33.628% |
| 2025-11-19 | 26.18 | 26.18 | 25.92 | 26.12 | +0.821% | 86,607 | +30.346% |
| 2025-11-18 | 25.84 | 26.13 | 25.81 | 25.91 | -1.509% | 351,469 | +31.416% |
| 2025-11-17 | 26.48 | 26.60 | 26.14 | 26.31 | -1.458% | 129,170 | +29.433% |
| 2025-11-14 | 26.53 | 26.89 | 26.53 | 26.70 | +0.728% | 49,129 | +27.546% |
| 2025-11-13 | 27.03 | 27.03 | 26.41 | 26.50 | -2.338% | 184,892 | +28.475% |
| 2025-11-12 | 27.15 | 27.15 | 26.96 | 27.14 | +0.203% | 28,349 | +25.471% |
| 2025-11-11 | 27.10 | 27.22 | 26.95 | 27.08 | -0.773% | 88,229 | +25.727% |
| 2025-11-10 | 27.19 | 27.29 | 26.94 | 27.29 | +2.783% | 56,913 | +24.754% |
| 2025-11-07 | 26.22 | 26.55 | 26.01 | 26.55 | -0.380% | 268,746 | +28.227% |
| 2025-11-06 | 27.03 | 27.03 | 26.57 | 26.65 | -2.012% | 427,433 | +27.740% |
| 2025-11-05 | 27.33 | 27.48 | 27.20 | 27.20 | -0.093% | 86,353 | +25.170% |
| 2025-11-04 | 27.49 | 27.53 | 27.21 | 27.23 | -2.208% | 284,032 | +25.053% |
| 2025-11-03 | 27.97 | 27.99 | 27.84 | 27.84 | +0.252% | 36,200 | +22.292% |
| 2025-10-31 | 28.15 | 28.15 | 27.77 | 27.77 | -0.236% | 5,427 | +22.601% |
| 2025-10-30 | 28.04 | 28.04 | 27.79 | 27.84 | -1.351% | 46,406 | +22.311% |
| 2025-10-29 | 28.28 | 28.33 | 28.20 | 28.22 | +0.965% | 13,678 | +20.658% |
| 2025-10-28 | 27.68 | 28.05 | 27.61 | 27.95 | +1.659% | 22,995 | +21.823% |
| 2025-10-27 | 27.40 | 27.49 | 27.33 | 27.49 | +2.016% | 3,839 | +23.843% |
| 2025-10-24 | 26.89 | 27.00 | 26.84 | 26.95 | +1.604% | 5,474 | +26.340% |
| 2025-10-23 | 26.48 | 26.52 | 26.48 | 26.52 | +1.011% | 3,188 | +28.366% |
| 2025-10-22 | 26.31 | 26.33 | 26.00 | 26.26 | -0.909% | 60,152 | +29.664% |
| 2025-10-21 | 26.43 | 26.58 | 26.43 | 26.50 | -0.094% | 4,532 | +28.485% |
| 2025-10-20 | 26.64 | 26.64 | 26.52 | 26.52 | +1.117% | 6,275 | +28.364% |
| 2025-10-17 | 25.96 | 26.26 | 25.96 | 26.23 | +0.393% | 3,569 | +29.798% |
| 2025-10-16 | 26.37 | 26.37 | 26.01 | 26.13 | +0.206% | 5,715 | +30.308% |
| 2025-10-15 | 26.29 | 26.30 | 25.89 | 26.08 | +0.641% | 8,603 | +30.576% |
| 2025-10-14 | 25.92 | 26.13 | 25.86 | 25.91 | -1.565% | 98,366 | +31.413% |
| 2025-10-13 | 26.34 | 26.38 | 26.32 | 26.32 | +2.433% | 22,868 | +29.356% |
| 2025-10-10 | 26.84 | 26.84 | 25.70 | 25.70 | -3.874% | 344,899 | +32.504% |
| 2025-10-09 | 26.81 | 26.81 | 26.67 | 26.73 | -0.115% | 2,060 | +27.371% |
| 2025-10-08 | 26.64 | 26.76 | 26.64 | 26.76 | +1.392% | 474 | +27.225% |
| 2025-10-07 | 26.63 | 26.65 | 26.28 | 26.39 | -0.446% | 8,228 | +28.996% |
| 2025-10-06 | 26.50 | 26.62 | 26.50 | 26.51 | +0.578% | 11,605 | +28.420% |
| 2025-10-03 | 26.42 | 26.54 | 26.25 | 26.36 | -0.295% | 6,209 | +29.163% |
| 2025-10-02 | 26.54 | 26.54 | 26.38 | 26.44 | +0.437% | 8,252 | +28.782% |
| 2025-10-01 | 26.23 | 26.32 | 26.22 | 26.32 | +0.711% | 8,640 | +29.345% |
| 2025-09-30 | 26.11 | 26.14 | 26.11 | 26.14 | +0.876% | 548 | +30.265% |
| 2025-09-29 | 26.02 | 26.08 | 25.91 | 25.91 | +0.442% | 2,729 | +31.406% |
| 2025-09-26 | 25.66 | 25.81 | 25.61 | 25.80 | +0.254% | 3,605 | +31.987% |
| 2025-09-25 | 25.71 | 25.77 | 25.70 | 25.73 | +0.019% | 42,737 | +32.322% |
| 2025-09-24 | 25.79 | 25.79 | 25.65 | 25.73 | -0.526% | 33,853 | +32.347% |
| 2025-09-23 | 26.01 | 26.01 | 25.83 | 25.86 | -1.152% | 6,531 | +31.651% |
| 2025-09-22 | 25.74 | 26.16 | 25.74 | 26.16 | +1.761% | 3,244 | +30.135% |
| 2025-09-19 | 25.55 | 25.71 | 25.53 | 25.71 | +1.007% | 5,094 | +32.426% |
| 2025-09-18 | 25.38 | 25.47 | 25.38 | 25.45 | +1.313% | 15,483 | +33.760% |
| 2025-09-17 | 25.09 | 25.13 | 24.97 | 25.13 | -0.477% | 9,633 | +35.516% |
| 2025-09-16 | 25.38 | 25.38 | 25.25 | 25.25 | -0.484% | 16,798 | +34.870% |
| 2025-09-15 | 25.23 | 25.40 | 25.21 | 25.37 | +0.721% | 9,041 | +34.217% |
| 2025-09-12 | 25.14 | 25.24 | 25.14 | 25.19 | +0.398% | 10,609 | +35.186% |
| 2025-09-11 | 25.12 | 25.16 | 25.04 | 25.09 | +0.249% | 8,709 | +35.724% |
| 2025-09-10 | 25.09 | 25.14 | 24.95 | 25.02 | +1.705% | 7,718 | +36.061% |
| 2025-09-09 | 24.59 | 24.63 | 24.48 | 24.60 | -0.002% | 4,949 | +38.381% |
| 2025-09-08 | 24.69 | 24.71 | 24.61 | 24.61 | +0.770% | 20,659 | +38.378% |
| 2025-09-05 | 24.47 | 24.47 | 24.30 | 24.42 | -0.262% | 9,369 | +39.444% |
| 2025-09-04 | 24.28 | 24.48 | 24.25 | 24.48 | +0.641% | 30,226 | +39.078% |
| 2025-09-03 | 24.28 | 24.39 | 24.22 | 24.33 | +0.719% | 11,436 | +39.969% |
| 2025-09-02 | 23.99 | 24.15 | 23.88 | 24.15 | -0.867% | 237,345 | +40.976% |
| 2025-08-29 | 24.40 | 24.44 | 24.31 | 24.36 | -1.900% | 38,863 | +39.754% |
| 2025-08-28 | 24.66 | 24.84 | 24.66 | 24.84 | +0.817% | 403 | +37.099% |
| 2025-08-27 | 24.52 | 24.65 | 24.52 | 24.63 | +0.495% | 2,381 | +38.219% |
| 2025-08-26 | 24.41 | 24.51 | 24.36 | 24.51 | +0.526% | 1,508 | +38.903% |
| 2025-08-25 | 24.38 | 24.51 | 24.38 | 24.38 | -0.002% | 1,129 | +39.633% |
| 2025-08-22 | 24.06 | 24.38 | 24.06 | 24.38 | +1.339% | 431 | +39.631% |
| 2025-08-21 | 24.15 | 24.15 | 24.06 | 24.06 | 0.000% | 437 | +41.501% |