USCL
iShares Climate Conscious & Transition MSCI USA ETF
stockNASDAQETF
At CloseOct 2, 2026
87.00USD+0.872%(+0.75)35
87.31Bid87.46Ask0.15SpreadUSCL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 87.00 | 87.00 | 87.00 | 87.00 | +0.872% | 35 | 0.000% |
| 2026-10-01 | 86.24 | 86.24 | 86.24 | 86.24 | -0.116% | 116 | +0.872% |
| 2026-09-30 | 86.34 | 86.34 | 86.34 | 86.34 | -0.004% | 22 | +0.755% |
| 2026-09-29 | 86.35 | 86.35 | 86.35 | 86.35 | -0.265% | 46 | +0.751% |
| 2026-09-28 | 86.58 | 86.58 | 86.58 | 86.58 | -0.734% | 153 | +0.483% |
| 2026-09-25 | 87.22 | 87.22 | 87.22 | 87.22 | +0.517% | 22 | -0.254% |
| 2026-09-24 | 86.77 | 86.77 | 86.77 | 86.77 | +0.082% | 63 | +0.262% |
| 2026-09-23 | 86.70 | 86.70 | 86.70 | 86.70 | -0.851% | 104 | +0.344% |
| 2026-09-22 | 87.44 | 87.44 | 87.44 | 87.44 | -0.054% | 55 | -0.510% |
| 2026-09-21 | 87.49 | 87.49 | 87.49 | 87.49 | +1.774% | 60 | -0.563% |
| 2026-09-18 | 85.70 | 85.96 | 85.70 | 85.96 | +0.022% | 562 | +1.200% |
| 2026-09-17 | 85.94 | 85.94 | 85.94 | 85.94 | +1.254% | 28 | +1.223% |
| 2026-09-16 | 84.88 | 84.88 | 84.88 | 84.88 | -0.445% | 37 | +2.492% |
| 2026-09-15 | 85.16 | 85.26 | 85.16 | 85.26 | -0.714% | 81,078 | +2.035% |
| 2026-09-14 | 85.87 | 85.87 | 85.87 | 85.87 | -0.351% | 110 | +1.307% |
| 2026-09-11 | 86.18 | 86.18 | 86.18 | 86.18 | +0.932% | 19 | +0.951% |
| 2026-09-10 | 85.38 | 85.38 | 85.38 | 85.38 | -0.474% | 74 | +1.892% |
| 2026-09-09 | 85.79 | 85.79 | 85.79 | 85.79 | -0.494% | 62 | +1.409% |
| 2026-09-08 | 86.21 | 86.21 | 86.21 | 86.21 | -0.667% | 41 | +0.908% |
| 2026-09-04 | 86.79 | 86.79 | 86.79 | 86.79 | -0.548% | 42 | +0.234% |
| 2026-09-03 | 87.27 | 87.27 | 87.27 | 87.27 | +1.178% | 41 | -0.315% |
| 2026-09-02 | 86.25 | 86.25 | 86.25 | 86.25 | +0.467% | 192 | +0.859% |
| 2026-09-01 | 85.85 | 85.85 | 85.85 | 85.85 | -0.833% | 57 | +1.330% |
| 2026-08-31 | 86.64 | 86.68 | 86.57 | 86.57 | -0.343% | 100,056 | +0.486% |
| 2026-08-28 | 86.87 | 86.87 | 86.87 | 86.87 | -0.186% | 51 | +0.142% |
| 2026-08-27 | 87.03 | 87.03 | 87.03 | 87.03 | +0.891% | 17 | -0.045% |
| 2026-08-26 | 86.27 | 86.27 | 86.27 | 86.27 | -0.085% | 53 | +0.846% |
| 2026-08-25 | 86.34 | 86.34 | 86.34 | 86.34 | +0.326% | 137 | +0.760% |
| 2026-08-24 | 86.06 | 86.06 | 86.06 | 86.06 | -0.257% | 73 | +1.088% |
| 2026-08-21 | 86.28 | 86.28 | 86.28 | 86.28 | +0.571% | 113 | +0.828% |
| 2026-08-20 | 85.79 | 85.79 | 85.79 | 85.79 | -0.880% | 27 | +1.404% |
| 2026-08-19 | 86.55 | 86.55 | 86.55 | 86.55 | +0.359% | 91 | +0.511% |
| 2026-08-18 | 86.24 | 86.24 | 86.24 | 86.24 | -0.614% | 137 | +0.872% |
| 2026-08-17 | 87.16 | 87.16 | 86.78 | 86.78 | -0.550% | 1,202 | +0.252% |
| 2026-08-14 | 87.26 | 87.26 | 87.26 | 87.26 | -0.335% | 247 | -0.299% |
| 2026-08-13 | 87.55 | 87.55 | 87.55 | 87.55 | +0.638% | 200 | -0.633% |
| 2026-08-12 | 86.99 | 86.99 | 86.99 | 86.99 | +0.188% | 16 | +0.001% |
| 2026-08-11 | 86.80 | 86.83 | 86.80 | 86.83 | -0.356% | 155 | +0.189% |
| 2026-08-10 | 87.32 | 87.32 | 87.14 | 87.14 | -0.147% | 201 | -0.167% |
| 2026-08-07 | 87.27 | 87.27 | 87.27 | 87.27 | +0.752% | 559 | -0.314% |
| 2026-08-06 | 86.62 | 86.62 | 86.62 | 86.62 | -0.186% | 77 | +0.435% |
| 2026-08-05 | 86.78 | 86.78 | 86.78 | 86.78 | -0.112% | 52 | +0.248% |
| 2026-08-04 | 86.88 | 86.88 | 86.88 | 86.88 | +1.794% | 37 | +0.136% |
| 2026-08-03 | 84.80 | 85.41 | 84.80 | 85.35 | +1.434% | 406 | +1.932% |
| 2026-07-31 | 84.14 | 84.14 | 84.14 | 84.14 | +1.057% | 22 | +3.394% |
| 2026-07-30 | 83.26 | 83.26 | 83.26 | 83.26 | +1.573% | 19 | +4.487% |
| 2026-07-29 | 81.97 | 81.97 | 81.97 | 81.97 | -1.484% | 53 | +6.131% |
| 2026-07-28 | 83.20 | 83.20 | 83.20 | 83.20 | +0.393% | 157 | +4.557% |
| 2026-07-27 | 82.88 | 82.88 | 82.88 | 82.88 | +0.095% | 34 | +4.968% |
| 2026-07-24 | 82.80 | 82.80 | 82.80 | 82.80 | +0.144% | 57 | +5.068% |
| 2026-07-23 | 82.68 | 82.68 | 82.68 | 82.68 | -1.564% | 25 | +5.219% |
| 2026-07-22 | 83.99 | 83.99 | 83.99 | 83.99 | -0.089% | 122 | +3.574% |
| 2026-07-21 | 84.07 | 84.07 | 84.07 | 84.07 | +0.688% | 54 | +3.481% |
| 2026-07-20 | 83.51 | 83.51 | 83.49 | 83.49 | -0.301% | 199 | +4.193% |
| 2026-07-17 | 83.75 | 83.75 | 83.75 | 83.75 | -0.979% | 430 | +3.879% |
| 2026-07-16 | 84.67 | 85.00 | 84.38 | 84.57 | -0.528% | 3,497 | +2.863% |
| 2026-07-15 | 85.00 | 85.02 | 85.00 | 85.02 | +0.605% | 233 | +2.320% |
| 2026-07-14 | 84.47 | 84.51 | 84.47 | 84.51 | +0.380% | 764 | +2.939% |
| 2026-07-13 | 84.19 | 84.19 | 84.19 | 84.19 | -0.655% | 68 | +3.330% |
| 2026-07-10 | 84.55 | 84.75 | 84.55 | 84.75 | +0.505% | 698 | +2.652% |
| 2026-07-09 | 83.68 | 84.32 | 83.68 | 84.32 | +0.754% | 2,593 | +3.170% |
| 2026-07-08 | 83.32 | 83.74 | 83.07 | 83.69 | -0.146% | 5,633 | +3.949% |
| 2026-07-07 | 83.81 | 83.81 | 83.81 | 83.81 | -0.329% | 44 | +3.797% |
| 2026-07-06 | 84.15 | 84.15 | 84.09 | 84.09 | +0.857% | 920 | +3.455% |
| 2026-07-02 | 83.62 | 83.62 | 83.20 | 83.38 | +0.072% | 1,149 | +4.342% |
| 2026-07-01 | 82.98 | 83.64 | 82.98 | 83.31 | +0.066% | 625 | +4.417% |
| 2026-06-30 | 82.66 | 83.26 | 82.66 | 83.26 | +0.850% | 229 | +4.487% |
| 2026-06-29 | 81.73 | 82.56 | 81.73 | 82.56 | +1.237% | 823 | +5.375% |
| 2026-06-26 | 81.06 | 81.73 | 81.06 | 81.55 | +0.418% | 326,658 | +6.679% |
| 2026-06-25 | 81.21 | 81.21 | 81.21 | 81.21 | -0.546% | 291 | +7.124% |
| 2026-06-24 | 81.66 | 81.66 | 81.66 | 81.66 | -0.306% | 241 | +6.539% |
| 2026-06-23 | 82.18 | 82.18 | 81.91 | 81.91 | -1.147% | 130 | +6.214% |
| 2026-06-22 | 82.84 | 82.94 | 82.84 | 82.86 | -0.798% | 692 | +4.996% |
| 2026-06-18 | 83.38 | 83.52 | 83.38 | 83.52 | +1.171% | 447 | +4.158% |
| 2026-06-17 | 83.61 | 83.61 | 82.42 | 82.56 | -1.357% | 2,918 | +5.378% |
| 2026-06-16 | 83.73 | 83.73 | 83.69 | 83.69 | -0.469% | 521 | +3.948% |
| 2026-06-15 | 84.07 | 84.09 | 84.07 | 84.09 | +1.478% | 75,453 | +3.461% |
| 2026-06-12 | 83.04 | 83.04 | 82.80 | 82.86 | +0.340% | 2,055 | +4.990% |
| 2026-06-11 | 81.45 | 82.58 | 81.45 | 82.58 | +1.499% | 134 | +5.347% |
| 2026-06-10 | 81.36 | 81.36 | 81.36 | 81.36 | -1.564% | 37 | +6.926% |
| 2026-06-09 | 82.65 | 82.65 | 82.65 | 82.65 | -0.447% | 163 | +5.254% |
| 2026-06-08 | 83.48 | 83.48 | 83.02 | 83.02 | +0.076% | 1,616 | +4.783% |
| 2026-06-05 | 83.06 | 83.06 | 82.96 | 82.96 | -2.659% | 2,567 | +4.863% |
| 2026-06-04 | 84.72 | 85.23 | 84.72 | 85.23 | +0.509% | 1,928 | +2.074% |
| 2026-06-03 | 84.90 | 84.90 | 84.80 | 84.80 | -0.854% | 522 | +2.594% |
| 2026-06-02 | 85.48 | 85.53 | 85.48 | 85.53 | +0.130% | 124 | +1.718% |
| 2026-06-01 | 85.53 | 85.57 | 85.42 | 85.42 | +0.312% | 1,788 | +1.850% |
| 2026-05-29 | 85.15 | 85.15 | 85.15 | 85.15 | +0.638% | 400,061 | +2.167% |
| 2026-05-28 | 84.61 | 84.61 | 84.61 | 84.61 | +0.825% | 27 | +2.819% |
| 2026-05-27 | 84.07 | 84.07 | 83.91 | 83.92 | -0.043% | 1,743 | +3.667% |
| 2026-05-26 | 83.95 | 83.95 | 83.95 | 83.95 | +0.259% | 43 | +3.623% |
| 2026-05-22 | 83.96 | 83.96 | 83.74 | 83.74 | +0.559% | 1,399 | +3.891% |
| 2026-05-21 | 83.34 | 83.35 | 83.27 | 83.27 | +0.073% | 412,155 | +4.471% |
| 2026-05-20 | 83.21 | 83.21 | 83.21 | 83.21 | +0.958% | 10 | +4.547% |
| 2026-05-19 | 82.75 | 82.75 | 82.36 | 82.42 | -0.819% | 1,925 | +5.548% |
| 2026-05-18 | 83.10 | 83.10 | 83.10 | 83.10 | +0.198% | 34 | +4.684% |
| 2026-05-15 | 82.94 | 82.94 | 82.94 | 82.94 | -1.033% | 11 | +4.892% |
| 2026-05-14 | 83.80 | 83.80 | 83.80 | 83.80 | +1.025% | 24 | +3.809% |
| 2026-05-13 | 82.95 | 82.95 | 82.95 | 82.95 | +0.359% | 16 | +4.873% |
| 2026-05-12 | 82.66 | 82.66 | 82.66 | 82.66 | -0.130% | 27 | +5.250% |
| 2026-05-11 | 82.76 | 82.76 | 82.76 | 82.76 | -0.083% | 18 | +5.113% |
| 2026-05-08 | 82.83 | 82.83 | 82.83 | 82.83 | +0.454% | 17 | +5.026% |
| 2026-05-07 | 82.46 | 82.46 | 82.46 | 82.46 | -0.292% | 19 | +5.502% |
| 2026-05-06 | 82.52 | 82.70 | 82.45 | 82.70 | +1.260% | 3,281 | +5.194% |
| 2026-05-05 | 81.67 | 81.67 | 81.67 | 81.67 | +0.449% | 89 | +6.520% |
| 2026-05-04 | 81.31 | 81.31 | 81.31 | 81.31 | -0.476% | 126 | +6.998% |
| 2026-05-01 | 81.97 | 81.99 | 81.64 | 81.69 | +0.168% | 1,247 | +6.489% |
| 2026-04-30 | 80.75 | 81.56 | 80.75 | 81.56 | +1.272% | 254,428 | +6.668% |
| 2026-04-29 | 80.53 | 80.53 | 80.53 | 80.53 | -0.063% | 16 | +8.025% |
| 2026-04-28 | 80.55 | 80.58 | 80.54 | 80.58 | -0.534% | 1,815 | +7.957% |
| 2026-04-27 | 80.88 | 81.02 | 80.88 | 81.02 | +0.002% | 248 | +7.381% |
| 2026-04-24 | 81.01 | 81.01 | 81.01 | 81.01 | +0.764% | 16 | +7.383% |
| 2026-04-23 | 80.66 | 80.67 | 80.40 | 80.40 | -0.688% | 8,224 | +8.203% |
| 2026-04-22 | 80.96 | 80.96 | 80.96 | 80.96 | +0.913% | 107 | +7.459% |
| 2026-04-21 | 80.22 | 80.22 | 80.22 | 80.22 | -0.335% | 81 | +8.440% |
| 2026-04-20 | 80.36 | 80.49 | 80.36 | 80.49 | -0.299% | 412 | +8.076% |
| 2026-04-17 | 80.74 | 80.74 | 80.74 | 80.74 | +1.104% | 13 | +7.753% |
| 2026-04-16 | 79.81 | 79.85 | 79.81 | 79.85 | +0.449% | 204 | +8.943% |
| 2026-04-15 | 79.50 | 79.50 | 79.50 | 79.50 | +1.069% | 19 | +9.431% |
| 2026-04-14 | 78.66 | 78.66 | 78.66 | 78.66 | +1.201% | 28 | +10.601% |
| 2026-04-13 | 77.72 | 77.72 | 77.72 | 77.72 | +1.225% | 70 | +11.930% |
| 2026-04-10 | 76.78 | 76.78 | 76.78 | 76.78 | -0.211% | 112 | +13.301% |
| 2026-04-09 | 76.95 | 76.95 | 76.95 | 76.95 | +0.416% | 73 | +13.061% |
| 2026-04-08 | 76.63 | 76.63 | 76.63 | 76.63 | +2.281% | 41 | +13.531% |
| 2026-04-07 | 74.92 | 74.92 | 74.92 | 74.92 | +0.190% | 163 | +16.120% |
| 2026-04-06 | 74.78 | 74.78 | 74.75 | 74.78 | +0.237% | 372 | +16.341% |
| 2026-04-02 | 74.60 | 74.60 | 74.60 | 74.60 | +0.014% | 30 | +16.616% |
| 2026-04-01 | 74.59 | 74.59 | 74.59 | 74.59 | +0.586% | 42 | +16.633% |
| 2026-03-31 | 74.15 | 74.15 | 74.15 | 74.15 | +2.771% | 32 | +17.316% |
| 2026-03-30 | 72.15 | 72.15 | 72.15 | 72.15 | -0.016% | 45 | +20.568% |
| 2026-03-27 | 72.13 | 72.17 | 72.13 | 72.17 | -1.862% | 472 | +20.548% |
| 2026-03-26 | 73.54 | 73.54 | 73.54 | 73.54 | -1.571% | 16 | +18.304% |
| 2026-03-25 | 74.71 | 74.71 | 74.71 | 74.71 | +0.630% | 20 | +16.446% |
| 2026-03-24 | 74.67 | 74.67 | 74.24 | 74.24 | -0.727% | 154 | +17.179% |
| 2026-03-23 | 74.78 | 74.78 | 74.78 | 74.78 | +1.318% | 97 | +16.327% |
| 2026-03-20 | 73.81 | 73.81 | 73.81 | 73.81 | -1.450% | 52 | +17.861% |
| 2026-03-19 | 74.90 | 74.90 | 74.90 | 74.90 | -0.199% | 124 | +16.153% |
| 2026-03-18 | 75.05 | 75.05 | 75.05 | 75.05 | -1.439% | 22 | +15.921% |
| 2026-03-17 | 76.25 | 76.25 | 76.14 | 76.14 | -0.135% | 459 | +14.253% |
| 2026-03-16 | 76.25 | 76.25 | 76.25 | 76.25 | +0.957% | 55 | +14.099% |
| 2026-03-13 | 75.52 | 75.52 | 75.52 | 75.52 | -0.634% | 34 | +15.190% |
| 2026-03-12 | 76.01 | 76.01 | 76.01 | 76.01 | -1.453% | 23 | +14.459% |
| 2026-03-11 | 77.13 | 77.13 | 77.13 | 77.13 | -0.112% | 118 | +12.796% |
| 2026-03-10 | 77.84 | 77.84 | 77.21 | 77.21 | -0.404% | 308 | +12.669% |
| 2026-03-09 | 77.53 | 77.53 | 77.53 | 77.53 | +0.614% | 17 | +12.214% |
| 2026-03-06 | 77.05 | 77.05 | 77.05 | 77.05 | -0.977% | 18 | +12.903% |
| 2026-03-05 | 77.81 | 77.81 | 77.81 | 77.81 | -0.362% | 42 | +11.799% |
| 2026-03-04 | 78.17 | 78.17 | 78.10 | 78.10 | +0.833% | 689 | +11.394% |
| 2026-03-03 | 77.45 | 77.45 | 77.45 | 77.45 | -0.729% | 41 | +12.323% |
| 2026-03-02 | 77.17 | 78.02 | 77.17 | 78.02 | +0.129% | 447 | +11.504% |
| 2026-02-27 | 77.92 | 77.92 | 77.92 | 77.92 | -0.052% | 18 | +11.648% |
| 2026-02-26 | 77.96 | 77.96 | 77.96 | 77.96 | -0.353% | 59 | +11.590% |
| 2026-02-25 | 78.06 | 78.24 | 78.06 | 78.24 | +0.892% | 509 | +11.196% |
| 2026-02-24 | 77.54 | 77.54 | 77.54 | 77.54 | +0.776% | 33 | +12.188% |
| 2026-02-23 | 76.87 | 76.95 | 76.87 | 76.95 | -1.424% | 187 | +13.059% |
| 2026-02-20 | 78.06 | 78.06 | 78.06 | 78.06 | +0.399% | 17 | +11.449% |
| 2026-02-19 | 77.75 | 77.75 | 77.75 | 77.75 | -0.223% | 24 | +11.894% |
| 2026-02-18 | 77.92 | 77.92 | 77.92 | 77.92 | +0.577% | 48 | +11.644% |
| 2026-02-17 | 77.49 | 77.49 | 77.47 | 77.47 | -0.147% | 229 | +12.288% |
| 2026-02-13 | 77.59 | 77.59 | 77.59 | 77.59 | +0.158% | 20 | +12.124% |
| 2026-02-12 | 78.70 | 78.70 | 77.47 | 77.47 | -1.540% | 546 | +12.301% |
| 2026-02-11 | 78.68 | 78.68 | 78.68 | 78.68 | -0.273% | 159 | +10.571% |
| 2026-02-10 | 78.89 | 78.89 | 78.89 | 78.89 | -0.276% | 36 | +10.269% |
| 2026-02-09 | 79.14 | 79.14 | 79.11 | 79.11 | +0.641% | 154 | +9.964% |
| 2026-02-06 | 78.61 | 78.61 | 78.61 | 78.61 | +1.974% | 43 | +10.668% |
| 2026-02-05 | 77.05 | 77.09 | 77.05 | 77.09 | -1.543% | 215 | +12.853% |
| 2026-02-04 | 78.50 | 78.50 | 78.30 | 78.30 | -0.537% | 128 | +11.112% |
| 2026-02-03 | 79.81 | 79.81 | 78.36 | 78.72 | -1.196% | 1,574 | +10.515% |
| 2026-02-02 | 79.67 | 79.67 | 79.67 | 79.67 | +0.263% | 20 | +9.193% |
| 2026-01-30 | 79.41 | 79.46 | 79.38 | 79.46 | -0.337% | 359 | +9.480% |
| 2026-01-29 | 79.73 | 79.73 | 79.73 | 79.73 | -0.230% | 53 | +9.112% |
| 2026-01-28 | 80.07 | 80.07 | 79.88 | 79.91 | -0.122% | 671 | +8.861% |
| 2026-01-27 | 80.00 | 80.04 | 80.00 | 80.01 | +0.111% | 535 | +8.728% |
| 2026-01-26 | 79.92 | 79.92 | 79.92 | 79.92 | +0.411% | 55 | +8.849% |
| 2026-01-23 | 79.60 | 79.60 | 79.60 | 79.60 | +0.151% | 21 | +9.297% |
| 2026-01-22 | 79.48 | 79.48 | 79.48 | 79.48 | +0.792% | 22 | +9.462% |
| 2026-01-21 | 78.85 | 78.85 | 78.85 | 78.85 | +1.040% | 23 | +10.329% |
| 2026-01-20 | 78.70 | 78.81 | 78.04 | 78.04 | -2.155% | 334 | +11.477% |
| 2026-01-16 | 79.76 | 79.76 | 79.76 | 79.76 | +0.024% | 19 | +9.074% |
| 2026-01-15 | 79.74 | 79.74 | 79.74 | 79.74 | +0.052% | 16 | +9.101% |
| 2026-01-14 | 79.50 | 79.70 | 79.50 | 79.70 | -0.663% | 321 | +9.157% |
| 2026-01-13 | 80.20 | 80.23 | 80.20 | 80.23 | -0.499% | 1,278 | +8.434% |
| 2026-01-12 | 80.62 | 80.63 | 80.62 | 80.63 | +0.064% | 1,298 | +7.893% |
| 2026-01-09 | 80.58 | 80.58 | 80.58 | 80.58 | +0.473% | 16 | +7.962% |
| 2026-01-08 | 80.18 | 80.20 | 80.18 | 80.20 | -0.024% | 1,335 | +8.472% |
| 2026-01-07 | 80.22 | 80.22 | 80.22 | 80.22 | -0.240% | 79 | +8.446% |
| 2026-01-06 | 80.38 | 80.41 | 80.38 | 80.41 | +0.699% | 1,291 | +8.186% |
| 2026-01-05 | 79.89 | 79.89 | 79.85 | 79.85 | +0.745% | 1,347 | +8.942% |
| 2026-01-02 | 79.21 | 79.30 | 79.21 | 79.26 | -0.248% | 3,006 | +9.754% |
| 2025-12-31 | 79.88 | 79.88 | 79.46 | 79.46 | -0.732% | 4,162 | +9.482% |
| 2025-12-30 | 80.05 | 80.05 | 80.05 | 80.05 | -0.072% | 41 | +8.681% |
| 2025-12-29 | 80.09 | 80.10 | 80.09 | 80.10 | -0.461% | 1,673 | +8.602% |
| 2025-12-26 | 80.48 | 80.48 | 80.48 | 80.48 | -0.036% | 73 | +8.102% |
| 2025-12-24 | 80.42 | 80.50 | 80.42 | 80.50 | +0.317% | 503 | +8.063% |
| 2025-12-23 | 80.25 | 80.25 | 80.25 | 80.25 | +0.381% | 98 | +8.406% |
| 2025-12-22 | 79.95 | 79.95 | 79.95 | 79.95 | +0.772% | 35 | +8.819% |
| 2025-12-19 | 79.33 | 79.33 | 79.33 | 79.33 | +0.798% | 44 | +9.658% |
| 2025-12-18 | 78.71 | 78.71 | 78.71 | 78.71 | +0.759% | 22 | +10.533% |
| 2025-12-17 | 78.11 | 78.11 | 78.11 | 78.11 | -1.204% | 12 | +11.372% |
| 2025-12-16 | 79.06 | 79.06 | 79.06 | 79.06 | -0.461% | 37 | +10.031% |
| 2025-12-15 | 79.43 | 79.43 | 79.43 | 79.43 | -0.198% | 55 | +9.525% |
| 2025-12-12 | 79.59 | 79.59 | 79.59 | 79.59 | -1.159% | 22 | +9.308% |
| 2025-12-11 | 80.10 | 80.52 | 80.10 | 80.52 | +0.215% | 374 | +8.040% |
| 2025-12-10 | 79.77 | 80.35 | 79.77 | 80.35 | +0.719% | 209 | +8.273% |
| 2025-12-09 | 79.78 | 79.78 | 79.78 | 79.78 | -0.040% | 26 | +9.051% |
| 2025-12-08 | 79.81 | 79.81 | 79.81 | 79.81 | -0.498% | 13 | +9.008% |
| 2025-12-05 | 80.21 | 80.21 | 80.21 | 80.21 | +0.364% | 100 | +8.465% |
| 2025-12-04 | 79.91 | 79.91 | 79.91 | 79.91 | +0.143% | 11 | +8.860% |
| 2025-12-03 | 79.90 | 79.90 | 79.80 | 79.80 | +0.633% | 210 | +9.016% |
| 2025-12-02 | 79.30 | 79.30 | 79.30 | 79.30 | +0.112% | 262 | +9.706% |
| 2025-12-01 | 79.21 | 79.21 | 79.21 | 79.21 | -0.795% | 96 | +9.829% |
| 2025-11-28 | 79.84 | 79.84 | 79.84 | 79.84 | +0.542% | 50 | +8.956% |
| 2025-11-26 | 79.40 | 79.41 | 79.40 | 79.41 | +0.709% | 518 | +9.546% |
| 2025-11-25 | 78.58 | 78.86 | 78.58 | 78.86 | +1.091% | 1,332 | +10.323% |
| 2025-11-24 | 77.51 | 78.00 | 77.51 | 78.00 | +1.400% | 1,746 | +11.527% |
| 2025-11-21 | 77.23 | 77.31 | 76.93 | 76.93 | +0.947% | 936 | +13.088% |
| 2025-11-20 | 76.17 | 76.21 | 76.17 | 76.21 | -1.574% | 156 | +14.159% |
| 2025-11-19 | 77.42 | 77.42 | 77.42 | 77.42 | +0.142% | 27 | +12.362% |
| 2025-11-18 | 77.62 | 77.62 | 77.31 | 77.31 | -0.774% | 355 | +12.522% |
| 2025-11-17 | 78.49 | 78.49 | 77.92 | 77.92 | -0.800% | 386 | +11.651% |
| 2025-11-14 | 78.77 | 78.77 | 78.55 | 78.55 | -0.075% | 139 | +10.758% |
| 2025-11-13 | 78.60 | 78.60 | 78.60 | 78.60 | -1.803% | 37 | +10.675% |
| 2025-11-12 | 80.05 | 80.05 | 80.05 | 80.05 | +0.048% | 35 | +8.679% |
| 2025-11-11 | 79.78 | 80.01 | 79.78 | 80.01 | +0.222% | 227 | +8.732% |
| 2025-11-10 | 79.83 | 79.83 | 79.83 | 79.83 | +1.695% | 43 | +8.974% |
| 2025-11-07 | 78.17 | 78.50 | 78.17 | 78.50 | +0.049% | 2,376 | +10.821% |
| 2025-11-06 | 78.82 | 78.82 | 78.46 | 78.46 | -1.354% | 3,852 | +10.876% |
| 2025-11-05 | 79.70 | 79.70 | 79.54 | 79.54 | +0.361% | 1,292 | +9.375% |
| 2025-11-04 | 79.37 | 79.37 | 79.25 | 79.25 | -1.353% | 177 | +9.770% |
| 2025-11-03 | 80.36 | 80.44 | 80.34 | 80.34 | +0.129% | 2,643 | +8.284% |
| 2025-10-31 | 80.24 | 80.24 | 80.24 | 80.24 | +0.695% | 79 | +8.424% |
| 2025-10-30 | 80.20 | 80.20 | 79.68 | 79.68 | -1.038% | 209 | +9.178% |
| 2025-10-29 | 80.52 | 80.52 | 80.52 | 80.52 | -0.269% | 33 | +8.045% |
| 2025-10-28 | 80.67 | 80.73 | 80.67 | 80.73 | +0.211% | 253 | +7.754% |
| 2025-10-27 | 80.56 | 80.56 | 80.56 | 80.56 | +1.267% | 32 | +7.982% |
| 2025-10-24 | 79.56 | 79.56 | 79.56 | 79.56 | +0.772% | 26 | +9.350% |
| 2025-10-23 | 78.67 | 78.95 | 78.67 | 78.95 | +0.536% | 1,451 | +10.194% |
| 2025-10-22 | 78.53 | 78.53 | 78.53 | 78.53 | -0.679% | 69 | +10.785% |
| 2025-10-21 | 79.06 | 79.06 | 79.06 | 79.06 | +0.123% | 37 | +10.033% |
| 2025-10-20 | 78.97 | 78.97 | 78.97 | 78.97 | +0.948% | 21 | +10.168% |
| 2025-10-17 | 78.23 | 78.23 | 78.23 | 78.23 | +0.543% | 22 | +11.212% |
| 2025-10-16 | 77.80 | 77.80 | 77.80 | 77.80 | -0.676% | 55 | +11.816% |
| 2025-10-15 | 78.22 | 78.33 | 78.22 | 78.33 | +0.374% | 164 | +11.060% |
| 2025-10-14 | 77.56 | 78.04 | 77.56 | 78.04 | -0.086% | 186 | +11.476% |
| 2025-10-13 | 77.87 | 78.11 | 77.87 | 78.11 | +1.362% | 127 | +11.380% |
| 2025-10-10 | 77.06 | 77.06 | 77.06 | 77.06 | -2.452% | 108 | +12.897% |
| 2025-10-09 | 78.99 | 78.99 | 78.99 | 78.99 | -0.117% | 31 | +10.129% |
| 2025-10-08 | 79.09 | 79.09 | 79.09 | 79.09 | +0.620% | 18 | +10.001% |
| 2025-10-07 | 78.65 | 78.65 | 78.60 | 78.60 | -0.484% | 470 | +10.683% |
| 2025-10-06 | 78.86 | 79.05 | 78.86 | 78.98 | +0.720% | 547 | +10.147% |
| 2025-10-03 | 78.42 | 78.42 | 78.42 | 78.42 | -0.078% | 131 | +10.940% |
| 2025-10-02 | 78.37 | 78.54 | 78.35 | 78.48 | -0.090% | 5,797 | +10.853% |
| 2025-10-01 | 78.43 | 78.62 | 78.43 | 78.55 | +0.388% | 4,280 | +10.754% |
| 2025-09-30 | 78.25 | 78.25 | 78.25 | 78.25 | +0.332% | 65 | +11.183% |
| 2025-09-29 | 77.99 | 77.99 | 77.99 | 77.99 | +0.308% | 349 | +11.552% |
| 2025-09-26 | 77.75 | 77.75 | 77.75 | 77.75 | +0.618% | 184 | +11.896% |
| 2025-09-25 | 77.27 | 77.27 | 77.27 | 77.27 | -0.692% | 109 | +12.587% |
| 2025-09-24 | 77.81 | 77.81 | 77.81 | 77.81 | -0.211% | 64 | +11.807% |
| 2025-09-23 | 78.44 | 78.44 | 77.97 | 77.97 | -0.784% | 159 | +11.571% |
| 2025-09-22 | 78.17 | 78.60 | 78.17 | 78.59 | +0.243% | 731 | +10.696% |
| 2025-09-19 | 78.15 | 78.40 | 78.15 | 78.40 | +0.457% | 1,916 | +10.966% |
| 2025-09-18 | 78.06 | 78.09 | 78.00 | 78.04 | +0.573% | 3,879 | +11.473% |
| 2025-09-17 | 77.57 | 77.76 | 77.10 | 77.60 | -0.024% | 1,442 | +12.112% |
| 2025-09-16 | 77.79 | 77.79 | 77.62 | 77.62 | -0.290% | 93,089 | +12.085% |
| 2025-09-15 | 77.84 | 77.84 | 77.69 | 77.84 | +0.545% | 361 | +11.760% |
| 2025-09-12 | 77.43 | 77.48 | 77.42 | 77.42 | -0.165% | 1,349 | +12.369% |
| 2025-09-11 | 77.03 | 77.55 | 77.03 | 77.55 | +0.805% | 1,079 | +12.184% |
| 2025-09-10 | 76.93 | 76.93 | 76.93 | 76.93 | +0.210% | 139 | +13.087% |
| 2025-09-09 | 76.77 | 76.77 | 76.77 | 76.77 | +0.661% | 154 | +13.325% |
| 2025-09-08 | 76.26 | 76.26 | 76.26 | 76.26 | +0.339% | 172 | +14.074% |
| 2025-09-05 | 75.90 | 76.00 | 75.90 | 76.00 | -0.591% | 211 | +14.461% |
| 2025-09-04 | 76.46 | 76.46 | 76.46 | 76.46 | +0.816% | 158 | +13.784% |
| 2025-09-03 | 75.84 | 75.84 | 75.84 | 75.84 | +0.345% | 12 | +14.713% |
| 2025-09-02 | 75.42 | 75.58 | 75.42 | 75.58 | -0.703% | 206 | +15.108% |
| 2025-08-29 | 76.05 | 76.11 | 76.05 | 76.11 | -0.660% | 341 | +14.300% |
| 2025-08-28 | 76.62 | 76.62 | 76.62 | 76.62 | +0.301% | 39 | +13.545% |
| 2025-08-27 | 76.39 | 76.39 | 76.39 | 76.39 | +0.213% | 91 | +13.887% |
| 2025-08-26 | 76.04 | 76.23 | 76.04 | 76.23 | +0.270% | 321 | +14.129% |
| 2025-08-25 | 76.12 | 76.12 | 76.02 | 76.02 | -0.379% | 242 | +14.437% |
| 2025-08-22 | 76.31 | 76.31 | 76.31 | 76.31 | +1.576% | 59 | +14.003% |
| 2025-08-21 | 75.13 | 75.13 | 75.13 | 75.13 | -0.388% | 49 | +15.800% |
| 2025-08-20 | 75.43 | 75.43 | 75.42 | 75.42 | -0.140% | 163 | +15.351% |
| 2025-08-19 | 75.52 | 75.52 | 75.52 | 75.52 | -0.747% | 78 | +15.189% |
| 2025-08-18 | 76.09 | 76.09 | 76.09 | 76.09 | +0.023% | 142 | +14.328% |
| 2025-08-15 | 76.08 | 76.08 | 76.08 | 76.08 | -0.050% | 269 | +14.355% |
| 2025-08-14 | 76.11 | 76.11 | 76.11 | 76.11 | +0.102% | 203 | +14.298% |
| 2025-08-13 | 76.04 | 76.04 | 76.04 | 76.04 | +0.290% | 132 | +14.414% |
| 2025-08-12 | 75.82 | 75.82 | 75.82 | 75.82 | +1.021% | 154 | +14.746% |
| 2025-08-11 | 75.48 | 75.48 | 75.05 | 75.05 | -0.306% | 310 | +15.918% |
| 2025-08-08 | 75.21 | 75.28 | 75.21 | 75.28 | +0.584% | 1,615 | +15.563% |
| 2025-08-07 | 74.84 | 74.84 | 74.84 | 74.84 | -0.516% | 6 | +16.238% |
| 2025-08-06 | 75.23 | 75.23 | 75.23 | 75.23 | +0.390% | 87 | +15.638% |
| 2025-08-05 | 74.94 | 74.94 | 74.94 | 74.94 | -0.499% | 47 | +16.089% |
| 2025-08-04 | 75.31 | 75.31 | 75.31 | 75.31 | +1.576% | 133 | +15.510% |
| 2025-08-01 | 74.15 | 74.15 | 74.15 | 74.15 | -1.687% | 52 | +17.330% |
| 2025-07-31 | 76.39 | 76.39 | 75.42 | 75.42 | -0.270% | 550,110 | +15.351% |
| 2025-07-30 | 75.88 | 75.88 | 75.40 | 75.62 | -0.192% | 901 | +15.039% |
| 2025-07-29 | 75.72 | 75.77 | 75.72 | 75.77 | -0.262% | 591 | +14.818% |
| 2025-07-28 | 75.84 | 75.97 | 75.84 | 75.97 | -0.041% | 706 | +14.517% |
| 2025-07-25 | 76.00 | 76.00 | 76.00 | 76.00 | +0.458% | 743 | +14.470% |
| 2025-07-24 | 75.58 | 75.75 | 75.58 | 75.65 | +0.183% | 2,908 | +14.994% |
| 2025-07-23 | 75.40 | 75.55 | 75.40 | 75.51 | +0.702% | 2,550 | +15.205% |
| 2025-07-22 | 74.81 | 74.99 | 74.81 | 74.99 | +0.284% | 1,477 | +16.013% |
| 2025-07-21 | 75.07 | 75.07 | 74.77 | 74.77 | +0.149% | 811 | +16.343% |
| 2025-07-18 | 74.66 | 74.66 | 74.66 | 74.66 | -0.037% | 157 | +16.517% |
| 2025-07-17 | 74.50 | 74.69 | 74.50 | 74.69 | +0.591% | 2,062 | +16.473% |
| 2025-07-16 | 74.09 | 74.25 | 74.07 | 74.25 | +0.359% | 814 | +17.162% |
| 2025-07-15 | 74.17 | 74.17 | 73.99 | 73.99 | -0.464% | 1,459 | +17.583% |
| 2025-07-14 | 74.24 | 74.33 | 74.24 | 74.33 | +0.300% | 1,174 | +17.037% |
| 2025-07-11 | 74.18 | 74.19 | 74.11 | 74.11 | -0.403% | 785 | +17.389% |
| 2025-07-10 | 74.51 | 74.51 | 74.36 | 74.41 | +0.187% | 3,842 | +16.915% |
| 2025-07-09 | 74.18 | 74.29 | 74.18 | 74.27 | +0.478% | 1,497 | +17.134% |
| 2025-07-08 | 73.94 | 73.94 | 73.86 | 73.92 | -0.132% | 936 | +17.694% |
| 2025-07-07 | 73.93 | 74.01 | 73.93 | 74.01 | -0.838% | 266 | +17.538% |
| 2025-07-03 | 74.64 | 74.64 | 74.64 | 74.64 | +0.940% | 51 | +16.553% |
| 2025-07-02 | 73.94 | 73.94 | 73.94 | 73.94 | +0.387% | 278 | +17.649% |
| 2025-07-01 | 73.70 | 73.70 | 73.66 | 73.66 | -0.300% | 641 | +18.104% |
| 2025-06-30 | 73.69 | 73.88 | 73.69 | 73.88 | +0.588% | 770 | +17.750% |
| 2025-06-27 | 73.62 | 73.62 | 73.45 | 73.45 | +0.420% | 100,022 | +18.442% |
| 2025-06-26 | 73.00 | 73.14 | 73.00 | 73.14 | +0.893% | 2,067 | +18.939% |
| 2025-06-25 | 72.50 | 72.50 | 72.50 | 72.50 | -0.103% | 46 | +20.001% |
| 2025-06-24 | 72.13 | 72.57 | 72.13 | 72.57 | +1.242% | 2,487 | +19.878% |
| 2025-06-23 | 71.47 | 71.68 | 71.37 | 71.68 | +1.015% | 1,576 | +21.366% |
| 2025-06-20 | 71.69 | 71.69 | 70.96 | 70.96 | -0.449% | 924 | +22.598% |
| 2025-06-18 | 71.41 | 71.58 | 71.26 | 71.28 | -0.224% | 937 | +22.047% |
| 2025-06-17 | 71.81 | 71.81 | 71.38 | 71.44 | -0.819% | 1,170 | +21.774% |
| 2025-06-16 | 72.03 | 72.03 | 72.03 | 72.03 | +0.884% | 49 | +20.777% |
| 2025-06-13 | 71.40 | 71.40 | 71.40 | 71.40 | -1.089% | 60 | +21.845% |
| 2025-06-12 | 72.18 | 72.18 | 72.18 | 72.18 | +0.350% | 130 | +20.517% |
| 2025-06-11 | 71.93 | 71.93 | 71.93 | 71.93 | -0.251% | 15 | +20.939% |
| 2025-06-10 | 72.11 | 72.11 | 72.11 | 72.11 | +0.578% | 30 | +20.635% |
| 2025-06-09 | 71.84 | 71.85 | 71.70 | 71.70 | +0.280% | 1,111 | +21.332% |
| 2025-06-06 | 71.36 | 71.50 | 71.36 | 71.50 | +1.340% | 683 | +21.672% |
| 2025-06-05 | 70.93 | 70.93 | 70.34 | 70.55 | -0.627% | 2,340 | +23.302% |
| 2025-06-04 | 71.03 | 71.16 | 71.00 | 71.00 | -0.036% | 659 | +22.529% |
| 2025-06-03 | 71.08 | 71.08 | 70.99 | 71.03 | +0.517% | 1,510 | +22.485% |
| 2025-06-02 | 70.31 | 70.66 | 70.31 | 70.66 | +0.341% | 762 | +23.118% |
| 2025-05-30 | 70.42 | 70.42 | 70.42 | 70.42 | +0.043% | 96 | +23.538% |
| 2025-05-29 | 70.39 | 70.39 | 70.39 | 70.39 | +0.314% | 13 | +23.591% |
| 2025-05-28 | 70.17 | 70.17 | 70.17 | 70.17 | -0.525% | 35 | +23.978% |
| 2025-05-27 | 70.53 | 70.54 | 70.53 | 70.54 | +1.922% | 757 | +23.328% |
| 2025-05-23 | 69.21 | 69.21 | 69.21 | 69.21 | -0.553% | 45 | +25.698% |
| 2025-05-22 | 69.59 | 69.59 | 69.59 | 69.59 | +0.021% | 145 | +25.003% |
| 2025-05-21 | 69.58 | 69.58 | 69.58 | 69.58 | -1.485% | 113 | +25.029% |
| 2025-05-20 | 70.67 | 70.71 | 70.63 | 70.63 | -0.377% | 469 | +23.173% |
| 2025-05-19 | 70.90 | 70.90 | 70.90 | 70.90 | -0.005% | 31 | +22.708% |
| 2025-05-16 | 70.90 | 70.90 | 70.90 | 70.90 | +0.918% | 19 | +22.702% |
| 2025-05-15 | 70.25 | 70.25 | 70.25 | 70.25 | +0.350% | 14 | +23.828% |
| 2025-05-14 | 69.99 | 70.01 | 69.85 | 70.01 | +0.129% | 3,321 | +24.261% |
| 2025-05-13 | 69.92 | 69.92 | 69.92 | 69.92 | +0.489% | 407 | +24.421% |
| 2025-05-12 | 69.17 | 69.58 | 69.07 | 69.58 | +3.219% | 7,992 | +25.029% |
| 2025-05-09 | 67.41 | 67.41 | 67.41 | 67.41 | -0.133% | 28 | +29.054% |
| 2025-05-08 | 67.50 | 67.50 | 67.50 | 67.50 | +0.626% | 59 | +28.882% |
| 2025-05-07 | 67.08 | 67.08 | 67.08 | 67.08 | +0.299% | 21 | +29.689% |
| 2025-05-06 | 66.88 | 66.88 | 66.88 | 66.88 | -0.904% | 29 | +30.077% |
| 2025-05-05 | 67.49 | 67.49 | 67.49 | 67.49 | -0.457% | 67 | +28.901% |
| 2025-05-02 | 67.80 | 67.80 | 67.80 | 67.80 | +1.482% | 41 | +28.312% |
| 2025-05-01 | 66.97 | 66.97 | 66.81 | 66.81 | +0.466% | 346 | +30.213% |
| 2025-04-30 | 66.50 | 66.50 | 66.50 | 66.50 | +0.075% | 450,127 | +30.820% |
| 2025-04-29 | 66.45 | 66.45 | 66.45 | 66.45 | +0.682% | 87 | +30.919% |
| 2025-04-28 | 66.00 | 66.00 | 66.00 | 66.00 | +0.106% | 16 | +31.811% |
| 2025-04-25 | 65.93 | 65.93 | 65.93 | 65.93 | +0.668% | 20 | +31.951% |
| 2025-04-24 | 65.49 | 65.49 | 65.49 | 65.49 | +1.772% | 205 | +32.833% |
| 2025-04-23 | 64.35 | 64.35 | 64.35 | 64.35 | +1.581% | 57 | +35.188% |
| 2025-04-22 | 63.05 | 63.35 | 63.05 | 63.35 | +2.658% | 290 | +37.325% |
| 2025-04-21 | 62.37 | 62.37 | 61.60 | 61.71 | -2.315% | 2,696 | +40.975% |
| 2025-04-17 | 63.17 | 63.17 | 63.17 | 63.17 | +0.144% | 220 | +37.711% |
| 2025-04-16 | 63.08 | 63.08 | 62.53 | 63.08 | -2.135% | 4,807 | +37.909% |
| 2025-04-15 | 64.81 | 64.81 | 64.46 | 64.46 | -0.112% | 1,026 | +34.965% |
| 2025-04-14 | 65.12 | 65.12 | 64.53 | 64.53 | 0.000% | 1,471 | +34.814% |