USXF
iShares ESG Advanced MSCI USA ETF
stockNASDAQETF
At CloseOct 2, 2026 3:58:30 PM EDT
69.07USD+0.737%(+0.51)59,916
USXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.27 | 69.49 | 68.94 | 69.07 | +0.744% | 59,916 | 0.000% |
| 2026-10-01 | 68.33 | 68.68 | 67.84 | 68.56 | +0.735% | 84,032 | +0.744% |
| 2026-09-30 | 68.57 | 68.57 | 68.06 | 68.06 | -0.249% | 65,450 | +1.484% |
| 2026-09-29 | 68.58 | 68.62 | 68.08 | 68.23 | +0.177% | 34,057 | +1.231% |
| 2026-09-28 | 68.36 | 68.48 | 67.74 | 68.11 | -0.701% | 39,242 | +1.410% |
| 2026-09-25 | 68.65 | 68.78 | 68.33 | 68.59 | +0.343% | 139,930 | +0.700% |
| 2026-09-24 | 67.87 | 68.38 | 67.77 | 68.36 | -0.094% | 41,758 | +1.045% |
| 2026-09-23 | 68.90 | 68.90 | 68.32 | 68.42 | -0.841% | 49,532 | +0.950% |
| 2026-09-22 | 68.70 | 69.09 | 68.59 | 69.00 | +0.371% | 757,895 | +0.101% |
| 2026-09-21 | 68.04 | 68.83 | 67.95 | 68.75 | +2.083% | 25,205 | +0.472% |
| 2026-09-18 | 66.94 | 67.34 | 66.79 | 67.34 | +0.634% | 42,171 | +2.565% |
| 2026-09-17 | 66.83 | 67.04 | 66.83 | 66.92 | +1.582% | 29,361 | +3.216% |
| 2026-09-16 | 66.42 | 66.66 | 65.43 | 65.88 | -0.188% | 62,186 | +4.848% |
| 2026-09-15 | 66.45 | 66.45 | 65.99 | 66.00 | -0.602% | 27,378 | +4.652% |
| 2026-09-14 | 66.06 | 66.70 | 66.06 | 66.40 | -1.662% | 60,780 | +4.021% |
| 2026-09-11 | 67.62 | 67.71 | 67.47 | 67.52 | +0.954% | 34,011 | +2.292% |
| 2026-09-10 | 67.17 | 67.31 | 66.88 | 66.88 | -1.497% | 65,306 | +3.269% |
| 2026-09-09 | 68.01 | 68.19 | 67.80 | 67.90 | -0.394% | 78,060 | +1.723% |
| 2026-09-08 | 68.64 | 68.64 | 68.11 | 68.17 | -0.309% | 74,057 | +1.322% |
| 2026-09-04 | 68.05 | 68.47 | 68.05 | 68.38 | +0.618% | 31,193 | +1.009% |
| 2026-09-03 | 67.50 | 67.99 | 67.10 | 67.96 | +0.895% | 51,298 | +1.633% |
| 2026-09-02 | 67.09 | 67.52 | 67.00 | 67.36 | +0.551% | 44,864 | +2.543% |
| 2026-09-01 | 67.40 | 67.47 | 66.88 | 66.99 | -1.546% | 99,080 | +3.108% |
| 2026-08-31 | 67.87 | 68.17 | 67.86 | 68.04 | -0.059% | 76,415 | +1.514% |
| 2026-08-28 | 68.87 | 68.90 | 68.02 | 68.08 | -1.433% | 26,695 | +1.454% |
| 2026-08-27 | 68.85 | 69.07 | 68.68 | 69.07 | +1.505% | 62,212 | 0.000% |
| 2026-08-26 | 67.83 | 68.18 | 67.72 | 68.05 | +0.168% | 51,853 | +1.505% |
| 2026-08-25 | 68.11 | 68.11 | 67.71 | 67.93 | +0.595% | 28,951 | +1.675% |
| 2026-08-24 | 67.91 | 68.01 | 67.36 | 67.53 | -1.101% | 76,357 | +2.280% |
| 2026-08-21 | 68.48 | 68.48 | 68.04 | 68.28 | +0.443% | 27,075 | +1.154% |
| 2026-08-20 | 67.94 | 68.39 | 67.88 | 67.98 | -0.263% | 77,735 | +1.602% |
| 2026-08-19 | 68.96 | 69.00 | 68.15 | 68.16 | -0.699% | 32,483 | +1.335% |
| 2026-08-18 | 69.00 | 69.22 | 68.58 | 68.64 | -1.970% | 44,779 | +0.626% |
| 2026-08-17 | 70.27 | 70.50 | 70.02 | 70.02 | -0.106% | 50,456 | -1.356% |
| 2026-08-14 | 70.41 | 70.41 | 69.92 | 70.09 | -0.468% | 52,398 | -1.461% |
| 2026-08-13 | 70.11 | 70.69 | 70.02 | 70.42 | +0.722% | 41,291 | -1.923% |
| 2026-08-12 | 69.97 | 70.09 | 69.82 | 69.92 | +1.214% | 31,047 | -1.215% |
| 2026-08-11 | 69.36 | 69.40 | 68.89 | 69.08 | +0.121% | 36,651 | -0.016% |
| 2026-08-10 | 69.60 | 69.60 | 69.00 | 69.00 | -0.835% | 34,114 | +0.105% |
| 2026-08-07 | 69.60 | 69.60 | 69.05 | 69.58 | +1.028% | 32,172 | -0.730% |
| 2026-08-06 | 68.61 | 69.26 | 68.50 | 68.87 | -0.494% | 32,099 | +0.290% |
| 2026-08-05 | 69.34 | 69.73 | 69.06 | 69.21 | +0.173% | 40,279 | -0.206% |
| 2026-08-04 | 68.11 | 69.28 | 67.94 | 69.09 | +3.067% | 54,379 | -0.033% |
| 2026-08-03 | 65.95 | 67.13 | 65.74 | 67.04 | +1.356% | 35,751 | +3.033% |
| 2026-07-31 | 67.00 | 67.00 | 65.55 | 66.14 | +0.182% | 81,369 | +4.430% |
| 2026-07-30 | 65.47 | 66.09 | 65.42 | 66.02 | +2.773% | 34,637 | +4.620% |
| 2026-07-29 | 65.47 | 65.80 | 64.22 | 64.24 | -2.347% | 57,087 | +7.521% |
| 2026-07-28 | 65.54 | 65.97 | 64.86 | 65.78 | -0.540% | 235,574 | +4.997% |
| 2026-07-27 | 67.05 | 67.09 | 65.49 | 66.14 | -0.467% | 45,032 | +4.430% |
| 2026-07-24 | 66.76 | 67.00 | 66.17 | 66.45 | -0.776% | 53,718 | +3.943% |
| 2026-07-23 | 66.88 | 67.41 | 66.66 | 66.97 | -0.402% | 70,836 | +3.136% |
| 2026-07-22 | 66.61 | 67.62 | 66.61 | 67.24 | -0.022% | 86,590 | +2.722% |
| 2026-07-21 | 66.96 | 67.28 | 66.71 | 67.25 | +1.847% | 36,270 | +2.699% |
| 2026-07-20 | 66.67 | 66.83 | 65.97 | 66.04 | -0.072% | 28,672 | +4.595% |
| 2026-07-17 | 65.68 | 66.67 | 65.32 | 66.08 | -0.855% | 54,118 | +4.520% |
| 2026-07-16 | 66.88 | 67.18 | 66.37 | 66.65 | -1.255% | 45,955 | +3.627% |
| 2026-07-15 | 68.60 | 68.60 | 66.61 | 67.50 | -1.104% | 35,154 | +2.326% |
| 2026-07-14 | 68.57 | 68.57 | 67.82 | 68.25 | +1.166% | 45,246 | +1.196% |
| 2026-07-13 | 68.05 | 68.08 | 67.25 | 67.47 | -1.717% | 33,630 | +2.376% |
| 2026-07-10 | 67.98 | 68.69 | 67.88 | 68.65 | +0.595% | 41,058 | +0.619% |
| 2026-07-09 | 68.28 | 68.63 | 68.00 | 68.24 | +1.583% | 53,704 | +1.217% |
| 2026-07-08 | 66.38 | 67.22 | 66.19 | 67.18 | +0.406% | 36,595 | +2.820% |
| 2026-07-07 | 67.11 | 67.17 | 66.28 | 66.90 | -1.655% | 51,075 | +3.238% |
| 2026-07-06 | 67.98 | 68.40 | 67.94 | 68.03 | +1.143% | 52,784 | +1.529% |
| 2026-07-02 | 68.51 | 68.76 | 66.70 | 67.26 | -1.622% | 44,475 | +2.690% |
| 2026-07-01 | 68.61 | 68.94 | 68.29 | 68.37 | -1.555% | 50,117 | +1.024% |
| 2026-06-30 | 68.64 | 69.69 | 68.48 | 69.45 | +1.420% | 47,386 | -0.547% |
| 2026-06-29 | 67.68 | 68.51 | 66.64 | 68.48 | +1.659% | 28,495 | +0.865% |
| 2026-06-26 | 67.59 | 67.97 | 67.30 | 67.36 | -1.514% | 38,705 | +2.539% |
| 2026-06-25 | 69.21 | 69.21 | 68.13 | 68.40 | +1.237% | 42,571 | +0.986% |
| 2026-06-24 | 67.56 | 68.08 | 66.96 | 67.56 | +0.122% | 115,650 | +2.235% |
| 2026-06-23 | 67.55 | 68.17 | 67.30 | 67.48 | -2.893% | 73,334 | +2.359% |
| 2026-06-22 | 69.67 | 69.89 | 69.17 | 69.49 | +0.372% | 36,543 | -0.602% |
| 2026-06-18 | 69.12 | 69.37 | 68.93 | 69.23 | +2.325% | 49,035 | -0.232% |
| 2026-06-17 | 68.58 | 68.86 | 67.50 | 67.66 | -0.474% | 43,829 | +2.087% |
| 2026-06-16 | 69.01 | 69.24 | 67.85 | 67.98 | -1.522% | 164,318 | +1.603% |
| 2026-06-15 | 68.92 | 69.24 | 68.88 | 69.03 | +2.252% | 42,118 | +0.057% |
| 2026-06-12 | 66.96 | 67.74 | 66.71 | 67.51 | +0.970% | 40,221 | +2.311% |
| 2026-06-11 | 65.43 | 67.08 | 65.25 | 66.86 | +2.864% | 64,114 | +3.303% |
| 2026-06-10 | 65.79 | 66.49 | 64.90 | 65.00 | -2.085% | 80,339 | +6.262% |
| 2026-06-09 | 67.18 | 67.67 | 64.36 | 66.38 | -0.249% | 72,666 | +4.046% |
| 2026-06-08 | 66.98 | 67.08 | 66.30 | 66.55 | +1.371% | 38,012 | +3.787% |
| 2026-06-05 | 67.75 | 67.75 | 65.59 | 65.65 | -4.509% | 38,433 | +5.209% |
| 2026-06-04 | 68.10 | 69.07 | 67.83 | 68.75 | -0.908% | 61,315 | +0.465% |
| 2026-06-03 | 69.83 | 69.83 | 69.11 | 69.38 | -0.512% | 49,936 | -0.447% |
| 2026-06-02 | 69.35 | 69.77 | 69.24 | 69.74 | +1.284% | 48,802 | -0.957% |
| 2026-06-01 | 67.71 | 69.12 | 67.71 | 68.85 | +1.539% | 73,030 | +0.315% |
| 2026-05-29 | 67.85 | 68.29 | 67.81 | 67.81 | +0.489% | 135,836 | +1.858% |
| 2026-05-28 | 67.13 | 67.68 | 66.81 | 67.48 | +0.584% | 372,906 | +2.356% |
| 2026-05-27 | 67.72 | 67.72 | 66.70 | 67.09 | -0.572% | 33,828 | +2.954% |
| 2026-05-26 | 67.23 | 67.71 | 67.00 | 67.47 | +1.693% | 34,404 | +2.365% |
| 2026-05-22 | 66.64 | 66.70 | 66.16 | 66.35 | +0.380% | 33,297 | +4.098% |
| 2026-05-21 | 65.64 | 66.25 | 65.53 | 66.10 | +0.046% | 38,795 | +4.494% |
| 2026-05-20 | 65.44 | 66.22 | 65.18 | 66.07 | +1.778% | 42,133 | +4.542% |
| 2026-05-19 | 64.74 | 65.53 | 64.45 | 64.92 | -0.714% | 40,513 | +6.400% |
| 2026-05-18 | 66.25 | 66.25 | 64.82 | 65.38 | -0.635% | 54,918 | +5.640% |
| 2026-05-15 | 66.39 | 66.46 | 65.75 | 65.80 | -2.359% | 68,481 | +4.970% |
| 2026-05-14 | 66.51 | 67.53 | 66.51 | 67.39 | +1.491% | 69,510 | +2.493% |
| 2026-05-13 | 66.63 | 66.63 | 65.89 | 66.40 | +0.469% | 68,317 | +4.021% |
| 2026-05-12 | 66.04 | 66.28 | 65.08 | 66.09 | -0.706% | 54,101 | +4.509% |
| 2026-05-11 | 66.16 | 66.75 | 66.16 | 66.56 | +0.879% | 45,566 | +3.771% |
| 2026-05-08 | 65.38 | 65.99 | 65.29 | 65.98 | +1.774% | 43,940 | +4.683% |
| 2026-05-07 | 65.09 | 65.51 | 64.69 | 64.83 | -0.607% | 48,572 | +6.540% |
| 2026-05-06 | 64.66 | 65.26 | 64.47 | 65.23 | +2.511% | 43,733 | +5.893% |
| 2026-05-05 | 63.43 | 63.82 | 63.39 | 63.63 | +1.175% | 33,926 | +8.552% |
| 2026-05-04 | 63.24 | 63.41 | 62.52 | 62.89 | -0.287% | 46,281 | +9.828% |
| 2026-05-01 | 63.19 | 63.37 | 63.07 | 63.07 | +0.175% | 73,141 | +9.513% |
| 2026-04-30 | 62.98 | 63.12 | 62.42 | 62.96 | +0.298% | 202,662 | +9.705% |
| 2026-04-29 | 63.00 | 63.00 | 62.44 | 62.77 | +0.105% | 32,532 | +10.031% |
| 2026-04-28 | 62.78 | 62.96 | 62.26 | 62.71 | -1.568% | 39,770 | +10.147% |
| 2026-04-27 | 63.36 | 63.71 | 63.11 | 63.71 | +0.561% | 50,376 | +8.420% |
| 2026-04-24 | 62.93 | 63.55 | 62.61 | 63.35 | +1.527% | 65,838 | +9.027% |
| 2026-04-23 | 62.60 | 62.87 | 61.73 | 62.40 | -0.386% | 82,229 | +10.692% |
| 2026-04-22 | 62.44 | 62.68 | 62.18 | 62.64 | +1.114% | 59,118 | +10.265% |
| 2026-04-21 | 62.32 | 62.60 | 61.73 | 61.95 | -0.354% | 57,793 | +11.493% |
| 2026-04-20 | 61.90 | 62.17 | 61.69 | 62.17 | +0.177% | 79,169 | +11.099% |
| 2026-04-17 | 61.73 | 62.18 | 61.71 | 62.06 | +1.488% | 40,964 | +11.296% |
| 2026-04-16 | 60.89 | 61.28 | 60.83 | 61.15 | +0.432% | 49,041 | +12.952% |
| 2026-04-15 | 60.51 | 60.90 | 60.32 | 60.89 | +0.808% | 49,131 | +13.439% |
| 2026-04-14 | 59.93 | 60.44 | 59.85 | 60.40 | +1.315% | 33,310 | +14.356% |
| 2026-04-13 | 58.34 | 59.62 | 58.34 | 59.62 | +1.547% | 31,557 | +15.860% |
| 2026-04-10 | 58.73 | 59.00 | 58.67 | 58.71 | +0.314% | 23,661 | +17.653% |
| 2026-04-09 | 58.14 | 58.59 | 57.98 | 58.52 | +0.548% | 51,731 | +18.022% |
| 2026-04-08 | 58.30 | 58.54 | 57.87 | 58.20 | +3.239% | 30,212 | +18.670% |
| 2026-04-07 | 56.06 | 56.38 | 55.74 | 56.38 | +0.317% | 45,891 | +22.513% |
| 2026-04-06 | 55.92 | 56.21 | 55.87 | 56.20 | +0.464% | 60,892 | +22.901% |
| 2026-04-02 | 54.58 | 55.94 | 54.58 | 55.94 | +0.467% | 52,546 | +23.472% |
| 2026-04-01 | 55.64 | 56.05 | 55.53 | 55.68 | +0.870% | 76,724 | +24.048% |
| 2026-03-31 | 54.00 | 55.23 | 53.89 | 55.20 | +3.545% | 165,346 | +25.127% |
| 2026-03-30 | 54.31 | 54.31 | 53.05 | 53.31 | -0.902% | 52,348 | +29.563% |
| 2026-03-27 | 54.59 | 54.59 | 53.66 | 53.80 | -1.923% | 78,217 | +28.395% |
| 2026-03-26 | 55.65 | 55.81 | 54.80 | 54.85 | -2.341% | 46,097 | +25.925% |
| 2026-03-25 | 56.29 | 56.50 | 56.03 | 56.16 | +0.634% | 63,736 | +22.977% |
| 2026-03-24 | 55.56 | 56.08 | 55.49 | 55.81 | -0.248% | 51,449 | +23.757% |
| 2026-03-23 | 56.30 | 56.75 | 55.80 | 55.95 | +1.374% | 60,294 | +23.450% |
| 2026-03-20 | 56.18 | 56.18 | 54.87 | 55.19 | -1.861% | 61,148 | +25.145% |
| 2026-03-19 | 55.61 | 56.50 | 55.47 | 56.24 | +0.118% | 217,781 | +22.816% |
| 2026-03-18 | 56.72 | 56.79 | 56.13 | 56.17 | -1.227% | 181,578 | +22.961% |
| 2026-03-17 | 57.02 | 57.16 | 56.76 | 56.87 | +0.018% | 178,803 | +21.452% |
| 2026-03-16 | 56.78 | 57.33 | 56.78 | 56.86 | +1.210% | 164,310 | +21.474% |
| 2026-03-13 | 56.79 | 57.08 | 56.07 | 56.18 | -0.442% | 146,188 | +22.944% |
| 2026-03-12 | 56.95 | 57.07 | 56.40 | 56.43 | -1.891% | 83,879 | +22.401% |
| 2026-03-11 | 57.68 | 57.97 | 57.31 | 57.52 | -0.076% | 33,340 | +20.086% |
| 2026-03-10 | 57.67 | 58.31 | 57.42 | 57.56 | -0.155% | 30,391 | +19.995% |
| 2026-03-09 | 56.22 | 57.74 | 56.00 | 57.65 | +1.372% | 76,989 | +19.809% |
| 2026-03-06 | 57.05 | 57.53 | 56.73 | 56.87 | -1.898% | 92,644 | +21.452% |
| 2026-03-05 | 57.88 | 58.33 | 57.34 | 57.97 | -0.344% | 128,734 | +19.148% |
| 2026-03-04 | 57.80 | 58.32 | 57.69 | 58.17 | +1.181% | 56,201 | +18.738% |
| 2026-03-03 | 57.12 | 57.80 | 56.63 | 57.49 | -1.539% | 79,997 | +20.139% |
| 2026-03-02 | 57.24 | 58.54 | 57.24 | 58.39 | +0.534% | 70,432 | +18.291% |
| 2026-02-27 | 57.84 | 58.27 | 57.83 | 58.08 | -1.090% | 70,601 | +18.922% |
| 2026-02-26 | 59.37 | 59.37 | 58.23 | 58.72 | -1.178% | 82,228 | +17.626% |
| 2026-02-25 | 59.29 | 59.62 | 59.24 | 59.42 | +0.823% | 77,697 | +16.240% |
| 2026-02-24 | 58.38 | 59.01 | 58.20 | 58.94 | +0.916% | 68,130 | +17.197% |
| 2026-02-23 | 58.96 | 59.16 | 58.14 | 58.40 | -1.134% | 72,515 | +18.271% |
| 2026-02-20 | 58.57 | 59.28 | 58.53 | 59.07 | +0.528% | 61,574 | +16.929% |
| 2026-02-19 | 58.71 | 58.83 | 58.37 | 58.76 | -0.204% | 41,112 | +17.546% |
| 2026-02-18 | 58.71 | 59.22 | 58.60 | 58.88 | +0.701% | 69,703 | +17.306% |
| 2026-02-17 | 58.07 | 58.74 | 57.65 | 58.47 | +0.210% | 72,075 | +18.129% |
| 2026-02-13 | 58.46 | 58.73 | 58.03 | 58.35 | +0.086% | 69,172 | +18.377% |
| 2026-02-12 | 59.51 | 59.74 | 58.28 | 58.30 | -1.553% | 71,764 | +18.479% |
| 2026-02-11 | 59.54 | 59.57 | 58.77 | 59.22 | +0.503% | 59,701 | +16.639% |
| 2026-02-10 | 59.19 | 59.34 | 58.92 | 58.92 | -0.286% | 51,101 | +17.225% |
| 2026-02-09 | 58.31 | 59.39 | 58.31 | 59.09 | +0.888% | 57,089 | +16.889% |
| 2026-02-06 | 57.29 | 58.70 | 57.29 | 58.57 | +3.627% | 44,802 | +17.927% |
| 2026-02-05 | 57.11 | 57.50 | 56.39 | 56.52 | -1.172% | 86,540 | +22.205% |
| 2026-02-04 | 57.79 | 57.79 | 56.66 | 57.19 | -1.267% | 87,978 | +20.773% |
| 2026-02-03 | 59.05 | 59.05 | 57.26 | 57.92 | -1.798% | 58,909 | +19.242% |
| 2026-02-02 | 58.65 | 59.35 | 58.65 | 58.98 | +0.195% | 58,152 | +17.098% |
| 2026-01-30 | 59.16 | 59.50 | 58.62 | 58.87 | -1.034% | 89,268 | +17.326% |
| 2026-01-29 | 59.59 | 59.69 | 58.48 | 59.49 | -0.006% | 46,285 | +16.113% |
| 2026-01-28 | 59.54 | 59.71 | 59.39 | 59.49 | +0.549% | 57,105 | +16.106% |
| 2026-01-27 | 59.14 | 59.31 | 58.89 | 59.16 | +0.475% | 98,740 | +16.743% |
| 2026-01-26 | 58.74 | 59.01 | 58.74 | 58.88 | +0.243% | 75,473 | +17.298% |
| 2026-01-23 | 58.78 | 58.86 | 58.58 | 58.74 | -0.250% | 51,702 | +17.582% |
| 2026-01-22 | 59.20 | 59.24 | 58.80 | 58.89 | +0.300% | 34,035 | +17.288% |
| 2026-01-21 | 58.09 | 58.98 | 58.00 | 58.71 | +1.761% | 447,167 | +17.640% |
| 2026-01-20 | 58.22 | 58.55 | 57.70 | 57.70 | -2.613% | 78,575 | +19.712% |
| 2026-01-16 | 59.34 | 59.48 | 59.10 | 59.24 | +0.338% | 35,726 | +16.584% |
| 2026-01-15 | 59.23 | 59.51 | 59.01 | 59.05 | +0.853% | 50,235 | +16.979% |
| 2026-01-14 | 58.70 | 58.74 | 58.15 | 58.55 | -0.732% | 76,287 | +17.976% |
| 2026-01-13 | 59.16 | 59.16 | 58.78 | 58.98 | -0.191% | 418,984 | +17.113% |
| 2026-01-12 | 58.59 | 59.17 | 58.59 | 59.09 | +0.146% | 76,285 | +16.889% |
| 2026-01-09 | 58.66 | 59.12 | 58.48 | 59.00 | +0.954% | 54,698 | +17.059% |
| 2026-01-08 | 58.76 | 58.76 | 58.36 | 58.45 | -0.719% | 50,297 | +18.176% |
| 2026-01-07 | 59.14 | 59.23 | 58.87 | 58.87 | -0.394% | 52,278 | +17.326% |
| 2026-01-06 | 58.65 | 59.17 | 58.65 | 59.10 | +1.100% | 67,023 | +16.864% |
| 2026-01-05 | 58.42 | 58.74 | 58.40 | 58.46 | +0.713% | 47,616 | +18.149% |
| 2026-01-02 | 58.15 | 58.32 | 57.81 | 58.05 | +0.810% | 49,772 | +18.991% |
| 2025-12-31 | 58.27 | 58.27 | 57.58 | 57.58 | -1.001% | 111,498 | +19.955% |
| 2025-12-30 | 58.24 | 58.35 | 58.12 | 58.16 | -0.197% | 103,380 | +18.754% |
| 2025-12-29 | 58.26 | 58.41 | 58.06 | 58.28 | -0.511% | 51,893 | +18.520% |
| 2025-12-26 | 58.47 | 58.64 | 58.45 | 58.58 | +0.270% | 35,039 | +17.914% |
| 2025-12-24 | 58.22 | 58.42 | 58.22 | 58.42 | +0.278% | 26,397 | +18.233% |
| 2025-12-23 | 57.70 | 58.26 | 57.70 | 58.26 | +0.605% | 36,141 | +18.561% |
| 2025-12-22 | 57.79 | 57.93 | 57.65 | 57.91 | +1.042% | 79,521 | +19.279% |
| 2025-12-19 | 56.67 | 57.39 | 56.67 | 57.31 | +1.552% | 78,117 | +20.521% |
| 2025-12-18 | 56.72 | 56.81 | 56.25 | 56.43 | +0.957% | 44,688 | +22.392% |
| 2025-12-17 | 56.93 | 56.93 | 55.90 | 55.90 | -1.843% | 48,506 | +23.563% |
| 2025-12-16 | 56.86 | 57.15 | 56.67 | 56.95 | -0.391% | 45,025 | +21.286% |
| 2025-12-15 | 57.72 | 57.72 | 57.11 | 57.17 | -0.365% | 42,289 | +20.812% |
| 2025-12-12 | 58.47 | 58.52 | 57.33 | 57.38 | -2.347% | 28,524 | +20.371% |
| 2025-12-11 | 58.25 | 58.78 | 58.06 | 58.76 | +0.102% | 45,169 | +17.545% |
| 2025-12-10 | 58.21 | 58.82 | 58.05 | 58.70 | +0.961% | 32,840 | +17.665% |
| 2025-12-09 | 58.15 | 58.34 | 58.08 | 58.14 | -0.003% | 49,355 | +18.797% |
| 2025-12-08 | 58.38 | 58.44 | 58.02 | 58.14 | +0.109% | 40,575 | +18.793% |
| 2025-12-05 | 58.00 | 58.28 | 57.99 | 58.08 | +0.400% | 36,470 | +18.922% |
| 2025-12-04 | 57.69 | 58.01 | 57.60 | 57.85 | +0.401% | 57,778 | +19.397% |
| 2025-12-03 | 57.29 | 57.66 | 57.21 | 57.62 | +0.441% | 46,026 | +19.876% |
| 2025-12-02 | 57.49 | 57.72 | 57.16 | 57.37 | +0.525% | 57,804 | +20.404% |
| 2025-12-01 | 56.76 | 57.42 | 56.76 | 57.07 | -0.514% | 38,348 | +21.037% |
| 2025-11-28 | 57.24 | 57.36 | 57.16 | 57.36 | +0.367% | 57,153 | +20.415% |
| 2025-11-26 | 56.93 | 57.38 | 56.92 | 57.15 | +0.990% | 50,783 | +20.857% |
| 2025-11-25 | 55.81 | 56.67 | 55.35 | 56.59 | +0.556% | 126,884 | +22.053% |
| 2025-11-24 | 55.58 | 56.37 | 55.53 | 56.28 | +1.720% | 39,362 | +22.732% |
| 2025-11-21 | 55.06 | 56.00 | 54.39 | 55.33 | +0.848% | 90,825 | +24.843% |
| 2025-11-20 | 57.23 | 57.26 | 54.80 | 54.86 | -2.088% | 99,020 | +25.902% |
| 2025-11-19 | 55.76 | 56.34 | 55.48 | 56.03 | +0.864% | 53,812 | +23.273% |
| 2025-11-18 | 55.63 | 56.02 | 55.21 | 55.55 | -1.051% | 80,950 | +24.338% |
| 2025-11-17 | 56.60 | 56.95 | 55.85 | 56.14 | -1.457% | 42,626 | +23.032% |
| 2025-11-14 | 56.21 | 57.32 | 56.05 | 56.97 | +0.123% | 60,099 | +21.239% |
| 2025-11-13 | 57.79 | 57.79 | 56.72 | 56.90 | -2.133% | 55,580 | +21.388% |
| 2025-11-12 | 58.19 | 58.27 | 57.94 | 58.14 | +0.549% | 110,464 | +18.799% |
| 2025-11-11 | 58.01 | 58.08 | 57.67 | 57.82 | -0.779% | 35,681 | +19.452% |
| 2025-11-10 | 57.95 | 58.34 | 57.60 | 58.28 | +2.020% | 54,505 | +18.521% |
| 2025-11-07 | 56.60 | 57.12 | 55.98 | 57.12 | +0.212% | 54,029 | +20.915% |
| 2025-11-06 | 58.01 | 58.04 | 56.93 | 57.00 | -1.796% | 51,453 | +21.172% |
| 2025-11-05 | 57.83 | 58.56 | 57.83 | 58.04 | +0.216% | 30,826 | +18.996% |
| 2025-11-04 | 58.25 | 58.52 | 57.90 | 57.92 | -1.727% | 34,027 | +19.253% |
| 2025-11-03 | 59.25 | 59.33 | 58.63 | 58.94 | +0.199% | 57,212 | +17.193% |
| 2025-10-31 | 59.09 | 59.26 | 58.56 | 58.82 | -0.068% | 67,938 | +17.426% |
| 2025-10-30 | 59.11 | 59.32 | 58.83 | 58.86 | -0.869% | 51,835 | +17.346% |
| 2025-10-29 | 59.63 | 59.94 | 59.09 | 59.38 | +0.027% | 48,453 | +16.326% |
| 2025-10-28 | 58.90 | 59.54 | 58.80 | 59.36 | +0.713% | 40,813 | +16.358% |
| 2025-10-27 | 58.81 | 58.95 | 58.70 | 58.94 | +1.289% | 54,654 | +17.187% |
| 2025-10-24 | 58.15 | 58.37 | 58.09 | 58.19 | +1.024% | 64,821 | +18.697% |
| 2025-10-23 | 57.05 | 57.68 | 57.05 | 57.60 | +0.823% | 76,253 | +19.913% |
| 2025-10-22 | 57.61 | 57.64 | 56.75 | 57.13 | -0.816% | 72,604 | +20.900% |
| 2025-10-21 | 57.46 | 57.77 | 57.30 | 57.60 | +0.174% | 32,874 | +19.913% |
| 2025-10-20 | 57.41 | 57.69 | 57.41 | 57.50 | +0.683% | 54,473 | +20.122% |
| 2025-10-17 | 56.65 | 57.28 | 56.65 | 57.11 | +0.528% | 76,645 | +20.942% |
| 2025-10-16 | 57.44 | 57.44 | 56.50 | 56.81 | -0.528% | 49,833 | +21.581% |
| 2025-10-15 | 57.65 | 57.75 | 56.66 | 57.11 | +0.197% | 47,363 | +20.938% |
| 2025-10-14 | 56.76 | 57.45 | 56.44 | 57.00 | -0.733% | 39,766 | +21.177% |
| 2025-10-13 | 57.26 | 57.63 | 57.13 | 57.42 | +2.080% | 55,624 | +20.289% |
| 2025-10-10 | 58.25 | 58.34 | 56.21 | 56.25 | -3.143% | 163,770 | +22.791% |
| 2025-10-09 | 58.38 | 58.38 | 57.98 | 58.08 | -0.214% | 57,881 | +18.932% |
| 2025-10-08 | 57.71 | 58.22 | 57.71 | 58.20 | +1.235% | 52,375 | +18.677% |
| 2025-10-07 | 58.03 | 58.06 | 57.37 | 57.49 | -0.657% | 83,889 | +20.143% |
| 2025-10-06 | 58.16 | 58.16 | 57.82 | 57.87 | +0.121% | 69,881 | +19.354% |
| 2025-10-03 | 57.96 | 58.16 | 57.68 | 57.80 | -0.081% | 58,851 | +19.498% |
| 2025-10-02 | 57.91 | 57.92 | 57.65 | 57.85 | +0.638% | 66,426 | +19.401% |
| 2025-10-01 | 57.09 | 57.52 | 57.05 | 57.48 | +0.297% | 76,203 | +20.164% |
| 2025-09-30 | 57.00 | 57.35 | 56.96 | 57.31 | +0.509% | 73,707 | +20.520% |
| 2025-09-29 | 57.07 | 57.27 | 56.87 | 57.02 | +0.547% | 62,302 | +21.133% |
| 2025-09-26 | 56.55 | 56.72 | 56.30 | 56.71 | +0.640% | 77,799 | +21.795% |
| 2025-09-25 | 56.11 | 56.52 | 56.00 | 56.35 | -0.373% | 80,228 | +22.574% |
| 2025-09-24 | 56.95 | 56.95 | 56.42 | 56.56 | -0.437% | 122,602 | +22.117% |
| 2025-09-23 | 57.22 | 57.24 | 56.70 | 56.81 | -0.840% | 69,056 | +21.583% |
| 2025-09-22 | 56.56 | 57.35 | 56.56 | 57.29 | +0.898% | 92,937 | +20.562% |
| 2025-09-19 | 56.92 | 56.92 | 56.59 | 56.78 | -0.106% | 77,479 | +21.645% |
| 2025-09-18 | 56.69 | 57.08 | 56.59 | 56.84 | +1.286% | 107,240 | +21.517% |
| 2025-09-17 | 56.36 | 56.56 | 55.86 | 56.12 | -0.588% | 145,770 | +23.079% |
| 2025-09-16 | 56.75 | 56.78 | 56.35 | 56.45 | -0.861% | 2,282,022 | +22.356% |
| 2025-09-15 | 56.85 | 57.00 | 56.79 | 56.94 | -0.010% | 51,168 | +21.303% |
| 2025-09-12 | 57.18 | 57.23 | 56.87 | 56.95 | -0.497% | 54,676 | +21.291% |
| 2025-09-11 | 56.98 | 57.27 | 56.93 | 57.23 | +0.886% | 85,332 | +20.688% |
| 2025-09-10 | 56.65 | 56.91 | 56.48 | 56.73 | +1.001% | 49,610 | +21.758% |
| 2025-09-09 | 56.26 | 56.26 | 55.80 | 56.16 | -0.062% | 55,392 | +22.977% |
| 2025-09-08 | 55.97 | 56.25 | 55.97 | 56.20 | +0.519% | 98,256 | +22.900% |
| 2025-09-05 | 56.38 | 56.41 | 55.55 | 55.91 | +0.049% | 72,236 | +23.538% |
| 2025-09-04 | 55.45 | 55.88 | 55.34 | 55.88 | +0.852% | 51,835 | +23.598% |
| 2025-09-03 | 55.50 | 55.57 | 55.16 | 55.41 | -0.161% | 41,547 | +24.651% |
| 2025-09-02 | 55.24 | 55.51 | 54.96 | 55.50 | -0.981% | 60,673 | +24.450% |
| 2025-08-29 | 56.51 | 56.51 | 55.87 | 56.05 | -1.220% | 61,093 | +23.229% |
| 2025-08-28 | 56.66 | 56.80 | 56.33 | 56.74 | +0.393% | 56,390 | +21.726% |
| 2025-08-27 | 56.42 | 56.64 | 56.32 | 56.52 | +0.142% | 54,140 | +22.205% |
| 2025-08-26 | 56.19 | 56.44 | 56.13 | 56.44 | +0.588% | 55,939 | +22.378% |
| 2025-08-25 | 56.32 | 56.44 | 56.09 | 56.11 | -0.426% | 61,180 | +23.097% |
| 2025-08-22 | 55.44 | 56.60 | 55.44 | 56.35 | +1.623% | 96,405 | +22.573% |
| 2025-08-21 | 55.43 | 55.66 | 55.27 | 55.45 | -0.324% | 51,772 | +24.563% |
| 2025-08-20 | 55.75 | 55.75 | 55.00 | 55.63 | -0.215% | 160,426 | +24.160% |
| 2025-08-19 | 56.22 | 56.35 | 55.66 | 55.75 | -0.695% | 49,102 | +23.892% |
| 2025-08-18 | 56.01 | 56.21 | 55.99 | 56.14 | +0.161% | 57,593 | +23.032% |
| 2025-08-15 | 56.32 | 56.32 | 55.92 | 56.05 | -0.444% | 46,504 | +23.229% |
| 2025-08-14 | 56.08 | 56.43 | 56.06 | 56.30 | -0.380% | 45,719 | +22.682% |
| 2025-08-13 | 56.41 | 56.52 | 56.10 | 56.52 | +0.632% | 53,474 | +22.215% |
| 2025-08-12 | 55.75 | 56.19 | 55.53 | 56.16 | +1.135% | 46,120 | +22.988% |
| 2025-08-11 | 55.71 | 55.90 | 55.46 | 55.53 | -0.335% | 32,612 | +24.383% |
| 2025-08-08 | 55.67 | 55.85 | 55.62 | 55.72 | +0.450% | 35,055 | +23.966% |
| 2025-08-07 | 56.07 | 56.10 | 55.17 | 55.47 | -0.097% | 39,635 | +24.524% |
| 2025-08-06 | 55.21 | 55.60 | 55.13 | 55.52 | +0.491% | 46,159 | +24.403% |
| 2025-08-05 | 55.65 | 55.68 | 55.00 | 55.25 | -0.710% | 38,034 | +25.014% |
| 2025-08-04 | 54.92 | 55.64 | 54.92 | 55.64 | +1.908% | 35,788 | +24.127% |
| 2025-08-01 | 54.74 | 54.94 | 54.22 | 54.60 | -1.439% | 38,417 | +26.495% |
| 2025-07-31 | 56.12 | 56.34 | 55.31 | 55.40 | -1.208% | 76,564 | +24.675% |
| 2025-07-30 | 56.05 | 56.41 | 55.84 | 56.08 | +0.144% | 36,744 | +23.169% |
| 2025-07-29 | 56.30 | 56.43 | 55.92 | 56.00 | -0.007% | 31,210 | +23.347% |
| 2025-07-28 | 55.98 | 56.05 | 55.85 | 56.00 | +0.183% | 50,022 | +23.339% |
| 2025-07-25 | 55.74 | 55.97 | 55.69 | 55.90 | +0.340% | 53,764 | +23.565% |
| 2025-07-24 | 55.64 | 55.81 | 55.58 | 55.71 | +0.484% | 58,937 | +23.985% |
| 2025-07-23 | 55.13 | 55.44 | 55.03 | 55.44 | +0.843% | 34,124 | +24.585% |
| 2025-07-22 | 55.06 | 55.06 | 54.59 | 54.98 | -0.061% | 34,621 | +25.636% |
| 2025-07-21 | 55.21 | 55.38 | 55.00 | 55.01 | -0.018% | 83,347 | +25.559% |
| 2025-07-18 | 55.28 | 55.28 | 54.92 | 55.02 | -0.226% | 74,681 | +25.536% |
| 2025-07-17 | 54.76 | 55.18 | 54.76 | 55.14 | +0.740% | 56,113 | +25.252% |
| 2025-07-16 | 54.58 | 54.74 | 54.04 | 54.74 | +0.422% | 48,419 | +26.178% |
| 2025-07-15 | 55.06 | 55.06 | 54.49 | 54.51 | +0.073% | 47,418 | +26.711% |
| 2025-07-14 | 54.36 | 54.59 | 54.23 | 54.47 | +0.110% | 31,124 | +26.804% |
| 2025-07-11 | 54.48 | 54.70 | 54.39 | 54.41 | -0.548% | 39,194 | +26.944% |
| 2025-07-10 | 54.77 | 54.86 | 54.52 | 54.71 | +0.128% | 49,051 | +26.247% |
| 2025-07-09 | 54.47 | 54.79 | 54.37 | 54.64 | +0.645% | 53,066 | +26.409% |
| 2025-07-08 | 54.33 | 54.43 | 54.16 | 54.29 | +0.203% | 44,708 | +27.224% |
| 2025-07-07 | 54.45 | 54.48 | 53.93 | 54.18 | -0.751% | 61,792 | +27.482% |
| 2025-07-03 | 54.26 | 54.65 | 54.26 | 54.59 | +0.943% | 173,643 | +26.525% |
| 2025-07-02 | 53.58 | 54.08 | 53.58 | 54.08 | +0.726% | 59,590 | +27.718% |
| 2025-07-01 | 53.70 | 53.93 | 53.43 | 53.69 | -0.445% | 140,903 | +28.646% |
| 2025-06-30 | 53.76 | 54.05 | 53.65 | 53.93 | +0.672% | 149,355 | +28.073% |
| 2025-06-27 | 53.36 | 53.81 | 53.26 | 53.57 | +0.677% | 139,654 | +28.934% |
| 2025-06-26 | 53.12 | 53.26 | 52.98 | 53.21 | +0.567% | 40,880 | +29.806% |
| 2025-06-25 | 52.86 | 52.98 | 52.74 | 52.91 | +0.360% | 66,720 | +30.542% |
| 2025-06-24 | 52.25 | 52.74 | 52.25 | 52.72 | +1.776% | 46,462 | +31.013% |
| 2025-06-23 | 51.21 | 51.84 | 50.97 | 51.80 | +0.955% | 47,255 | +33.340% |
| 2025-06-20 | 51.66 | 51.66 | 51.15 | 51.31 | -0.291% | 68,223 | +34.613% |
| 2025-06-18 | 51.49 | 51.81 | 51.33 | 51.46 | +0.078% | 61,243 | +34.221% |
| 2025-06-17 | 51.63 | 51.81 | 51.38 | 51.42 | -0.810% | 59,952 | +34.325% |
| 2025-06-16 | 51.57 | 52.04 | 51.57 | 51.84 | +0.994% | 54,064 | +33.237% |
| 2025-06-13 | 51.57 | 51.87 | 51.21 | 51.33 | -1.761% | 57,028 | +34.561% |
| 2025-06-12 | 51.86 | 52.33 | 51.86 | 52.25 | +0.461% | 98,678 | +32.191% |
| 2025-06-11 | 52.32 | 52.39 | 51.85 | 52.01 | -0.307% | 41,844 | +32.801% |
| 2025-06-10 | 52.06 | 52.18 | 51.80 | 52.17 | +0.423% | 47,448 | +32.394% |
| 2025-06-09 | 52.14 | 52.16 | 51.95 | 51.95 | -0.096% | 30,894 | +32.955% |
| 2025-06-06 | 52.14 | 52.28 | 51.91 | 52.00 | +0.386% | 29,838 | +32.827% |
| 2025-06-05 | 52.11 | 52.30 | 51.57 | 51.80 | -0.270% | 68,068 | +33.340% |
| 2025-06-04 | 51.93 | 52.07 | 51.71 | 51.94 | +0.212% | 98,362 | +32.980% |
| 2025-06-03 | 51.21 | 51.86 | 51.21 | 51.83 | +1.290% | 129,635 | +33.263% |
| 2025-06-02 | 50.74 | 51.20 | 50.54 | 51.17 | +0.728% | 113,302 | +34.981% |
| 2025-05-30 | 50.92 | 50.96 | 50.28 | 50.80 | -0.490% | 219,943 | +35.965% |
| 2025-05-29 | 51.49 | 51.51 | 50.87 | 51.05 | +0.730% | 50,517 | +35.299% |
| 2025-05-28 | 51.04 | 51.07 | 50.67 | 50.68 | -0.569% | 71,383 | +36.287% |
| 2025-05-27 | 50.55 | 51.02 | 50.40 | 50.97 | +2.165% | 70,602 | +35.511% |
| 2025-05-23 | 49.64 | 50.18 | 49.64 | 49.89 | -0.756% | 105,237 | +38.445% |
| 2025-05-22 | 50.24 | 50.60 | 50.15 | 50.27 | -0.020% | 67,330 | +37.398% |
| 2025-05-21 | 50.91 | 51.33 | 50.19 | 50.28 | -1.931% | 155,824 | +37.371% |
| 2025-05-20 | 51.28 | 51.32 | 50.96 | 51.27 | -0.447% | 3,565,922 | +34.718% |
| 2025-05-19 | 50.74 | 51.61 | 50.74 | 51.50 | +0.214% | 99,521 | +34.117% |
| 2025-05-16 | 51.13 | 51.41 | 51.00 | 51.39 | +0.705% | 42,170 | +34.404% |
| 2025-05-15 | 50.53 | 51.08 | 50.53 | 51.03 | +0.572% | 50,913 | +35.352% |
| 2025-05-14 | 50.80 | 50.80 | 50.52 | 50.74 | +0.356% | 93,824 | +36.125% |
| 2025-05-13 | 50.07 | 50.80 | 50.07 | 50.56 | +1.302% | 64,865 | +36.610% |
| 2025-05-12 | 49.88 | 49.93 | 49.40 | 49.91 | +3.333% | 66,550 | +38.389% |
| 2025-05-09 | 48.56 | 48.56 | 48.10 | 48.30 | -0.083% | 77,164 | +43.002% |
| 2025-05-08 | 48.43 | 48.81 | 48.03 | 48.34 | +0.750% | 67,176 | +42.884% |
| 2025-05-07 | 47.53 | 48.05 | 47.41 | 47.98 | +1.053% | 105,821 | +43.956% |
| 2025-05-06 | 47.25 | 47.70 | 47.25 | 47.48 | -0.773% | 76,258 | +45.472% |
| 2025-05-05 | 47.60 | 48.12 | 47.59 | 47.85 | -0.063% | 107,197 | +44.347% |
| 2025-05-02 | 47.70 | 48.05 | 47.68 | 47.88 | +1.937% | 43,135 | +44.256% |
| 2025-05-01 | 47.24 | 47.54 | 46.93 | 46.97 | +0.363% | 98,458 | +47.051% |
| 2025-04-30 | 45.81 | 46.93 | 45.62 | 46.80 | +0.515% | 1,404,165 | +47.585% |
| 2025-04-29 | 46.17 | 46.73 | 46.13 | 46.56 | +0.627% | 69,179 | +48.346% |
| 2025-04-28 | 46.31 | 46.41 | 45.71 | 46.27 | -0.086% | 111,146 | +49.276% |
| 2025-04-25 | 45.92 | 46.39 | 45.81 | 46.31 | +0.630% | 81,725 | +49.147% |
| 2025-04-24 | 45.12 | 46.02 | 44.91 | 46.02 | +2.586% | 45,128 | +50.087% |
| 2025-04-23 | 45.41 | 45.80 | 44.78 | 44.86 | +1.723% | 103,179 | +53.968% |
| 2025-04-22 | 43.53 | 44.26 | 43.53 | 44.10 | +2.606% | 76,515 | +56.621% |
| 2025-04-21 | 43.63 | 43.72 | 42.46 | 42.98 | -2.584% | 86,505 | +60.703% |
| 2025-04-17 | 44.30 | 44.48 | 43.94 | 44.12 | -0.361% | 115,487 | +56.550% |
| 2025-04-16 | 44.57 | 44.93 | 43.66 | 44.28 | -2.359% | 111,553 | +55.985% |
| 2025-04-15 | 45.36 | 45.74 | 45.24 | 45.35 | +0.110% | 86,535 | +52.304% |
| 2025-04-14 | 45.72 | 45.72 | 44.83 | 45.30 | 0.000% | 111,461 | +52.472% |