VSOL
VanEck Solana ETF Shares of Beneficial Interest
stockNASDAQETF
At CloseOct 2, 2026 3:59:30 PM EDT
15.90USD0.000%(+15.90)1,690
15.74Bid16.75Ask1.01SpreadPre-marketOct 2, 2026 9:17:30 AM EDT
16.44USD0.000%(0.00)
After-hoursOct 2, 2026 4:41:30 PM EDT
15.89USD-0.031%(-0.00)
VSOL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.4900 | 16.5750 | 15.8500 | 15.8953 | -0.064% | 7,740 | 0.000% |
| 2026-10-01 | 15.8100 | 16.0100 | 15.7450 | 15.9054 | +0.859% | 14,270 | -0.064% |
| 2026-09-30 | 16.2800 | 16.3100 | 15.7500 | 15.7700 | -1.221% | 43,360 | +0.795% |
| 2026-09-29 | 16.3100 | 16.3690 | 15.7800 | 15.9650 | +0.409% | 201,162 | -0.437% |
| 2026-09-28 | 16.1200 | 16.1900 | 15.8330 | 15.9000 | -3.054% | 19,366 | -0.030% |
| 2026-09-25 | 16.0605 | 16.4400 | 15.9500 | 16.4008 | +4.059% | 31,807 | -3.082% |
| 2026-09-24 | 15.4600 | 15.8300 | 15.4500 | 15.7611 | +2.177% | 205,790 | +0.851% |
| 2026-09-23 | 15.7300 | 15.7600 | 15.2200 | 15.4253 | -2.964% | 17,155 | +3.047% |
| 2026-09-22 | 15.7400 | 15.9500 | 15.6200 | 15.8965 | -0.148% | 21,508 | -0.008% |
| 2026-09-21 | 15.8200 | 16.0094 | 15.7200 | 15.9200 | +3.554% | 52,708 | -0.155% |
| 2026-09-18 | 14.2600 | 15.4200 | 14.2600 | 15.3736 | +13.388% | 230,119 | +3.393% |
| 2026-09-17 | 13.5090 | 13.6800 | 13.4050 | 13.5584 | +2.856% | 13,567 | +17.236% |
| 2026-09-16 | 13.0600 | 13.2623 | 12.9510 | 13.1819 | +0.219% | 8,583 | +20.584% |
| 2026-09-15 | 13.5100 | 13.5100 | 12.8800 | 13.1531 | -5.100% | 13,545 | +20.848% |
| 2026-09-14 | 13.6100 | 13.9300 | 13.5700 | 13.8600 | +1.020% | 19,580 | +14.685% |
| 2026-09-11 | 13.5600 | 14.1800 | 13.5500 | 13.7200 | +2.541% | 21,674 | +15.855% |
| 2026-09-10 | 13.3700 | 13.4800 | 13.3000 | 13.3800 | -2.614% | 23,103 | +18.799% |
| 2026-09-09 | 14.0500 | 14.0500 | 13.7391 | 13.7391 | -0.668% | 18,479 | +15.694% |
| 2026-09-08 | 13.7600 | 14.0050 | 13.6900 | 13.8315 | +1.255% | 18,826 | +14.921% |
| 2026-09-04 | 13.6600 | 13.6800 | 13.5100 | 13.6600 | -3.328% | 30,179 | +16.364% |
| 2026-09-03 | 13.6600 | 14.1600 | 13.6490 | 14.1302 | +6.027% | 17,841 | +12.492% |
| 2026-09-02 | 13.2000 | 13.3700 | 13.1588 | 13.3270 | -0.722% | 7,708 | +19.271% |
| 2026-09-01 | 13.6700 | 13.7200 | 13.2350 | 13.4239 | -3.588% | 24,176 | +18.410% |
| 2026-08-31 | 13.7900 | 14.0900 | 13.7650 | 13.9235 | +0.241% | 41,762 | +14.162% |
| 2026-08-28 | 14.1200 | 14.4400 | 13.8800 | 13.8900 | -5.285% | 37,696 | +14.437% |
| 2026-08-27 | 14.0600 | 14.7500 | 14.0099 | 14.6651 | +12.882% | 133,842 | +8.389% |
| 2026-08-26 | 12.8700 | 13.0400 | 12.7600 | 12.9915 | -1.187% | 18,669 | +22.352% |
| 2026-08-25 | 13.0300 | 13.2700 | 12.9700 | 13.1476 | +1.430% | 123,540 | +20.899% |
| 2026-08-24 | 12.9200 | 13.0800 | 12.6899 | 12.9623 | +6.248% | 208,750 | +22.627% |
| 2026-08-21 | 12.1800 | 12.3500 | 12.0900 | 12.2000 | +4.007% | 88,800 | +30.289% |
| 2026-08-20 | 11.6800 | 11.7710 | 11.5810 | 11.7300 | +6.164% | 43,380 | +35.510% |
| 2026-08-19 | 10.5250 | 11.0600 | 10.5195 | 11.0489 | +6.927% | 148,452 | +43.863% |
| 2026-08-18 | 10.2100 | 10.3700 | 10.1900 | 10.3331 | +1.854% | 56,017 | +53.829% |
| 2026-08-17 | 10.0900 | 10.2093 | 10.0900 | 10.1450 | +0.924% | 14,116 | +56.681% |
| 2026-08-14 | 10.0850 | 10.1200 | 10.0521 | 10.0521 | -1.311% | 2,900 | +58.129% |
| 2026-08-13 | 10.1910 | 10.2100 | 10.0700 | 10.1856 | +0.451% | 9,756 | +56.057% |
| 2026-08-12 | 10.2500 | 10.2500 | 10.1200 | 10.1399 | +0.147% | 30,797 | +56.760% |
| 2026-08-11 | 10.1200 | 10.1250 | 10.0000 | 10.1250 | -0.600% | 10,178 | +56.991% |
| 2026-08-10 | 10.2000 | 10.2338 | 10.1201 | 10.1861 | +2.866% | 6,982 | +56.049% |
| 2026-08-07 | 9.8800 | 9.9100 | 9.8500 | 9.9023 | +1.621% | 3,970 | +60.521% |
| 2026-08-06 | 9.7800 | 9.8400 | 9.7443 | 9.7443 | -2.212% | 5,309 | +63.124% |
| 2026-08-05 | 9.9100 | 10.0000 | 9.8800 | 9.9647 | +0.332% | 57,997 | +59.516% |
| 2026-08-04 | 9.9090 | 9.9450 | 9.8300 | 9.9317 | +0.307% | 6,740 | +60.046% |
| 2026-08-03 | 9.6800 | 9.9100 | 9.6800 | 9.9013 | +1.153% | 18,900 | +60.538% |
| 2026-07-31 | 9.8600 | 9.8600 | 9.7600 | 9.7884 | -2.101% | 4,584 | +62.389% |
| 2026-07-30 | 9.9250 | 10.0050 | 9.9220 | 9.9985 | +2.865% | 3,558 | +58.977% |
| 2026-07-29 | 9.8400 | 9.9300 | 9.7200 | 9.7200 | -2.140% | 10,528 | +63.532% |
| 2026-07-28 | 9.7500 | 9.9326 | 9.7104 | 9.9326 | -2.162% | 17,069 | +60.032% |
| 2026-07-27 | 10.3500 | 10.3500 | 10.0400 | 10.1521 | +2.638% | 12,247 | +56.572% |
| 2026-07-24 | 9.9600 | 9.9600 | 9.8600 | 9.8912 | -2.230% | 13,483 | +60.701% |
| 2026-07-23 | 10.2700 | 10.2900 | 10.1000 | 10.1168 | -2.577% | 12,282 | +57.118% |
| 2026-07-22 | 10.4600 | 10.5400 | 10.3600 | 10.3844 | -0.221% | 5,834 | +53.069% |
| 2026-07-21 | 10.4900 | 10.4900 | 10.3801 | 10.4074 | +0.340% | 8,692 | +52.731% |
| 2026-07-20 | 10.2400 | 10.3900 | 10.1600 | 10.3721 | +3.231% | 18,950 | +53.251% |
| 2026-07-17 | 9.8104 | 10.0475 | 9.8104 | 10.0475 | -0.876% | 4,625 | +58.202% |
| 2026-07-16 | 10.2200 | 10.2500 | 10.1092 | 10.1363 | -1.729% | 9,228 | +56.816% |
| 2026-07-15 | 10.4950 | 10.4950 | 10.3146 | 10.3146 | +0.003% | 13,221 | +54.105% |
| 2026-07-14 | 10.3195 | 10.3790 | 10.2600 | 10.3143 | +2.770% | 9,613 | +54.109% |
| 2026-07-13 | 10.1100 | 10.1700 | 9.9801 | 10.0363 | -3.543% | 17,323 | +58.378% |
| 2026-07-10 | 10.5600 | 10.5700 | 10.3200 | 10.4050 | -0.240% | 25,681 | +52.766% |
| 2026-07-09 | 10.4150 | 10.4600 | 10.3700 | 10.4300 | +0.931% | 6,067 | +52.400% |
| 2026-07-08 | 10.2800 | 10.3644 | 10.1810 | 10.3338 | -4.844% | 8,277 | +53.819% |
| 2026-07-07 | 10.8300 | 11.0299 | 10.7800 | 10.8599 | -0.778% | 11,458 | +46.367% |
| 2026-07-06 | 10.6000 | 10.9750 | 10.6000 | 10.9450 | +1.408% | 22,334 | +45.229% |
| 2026-07-02 | 10.8800 | 10.8900 | 10.7000 | 10.7930 | +5.279% | 21,323 | +47.274% |
| 2026-07-01 | 10.0150 | 10.3600 | 10.0150 | 10.2518 | +4.308% | 18,877 | +55.049% |
| 2026-06-30 | 9.6800 | 9.8300 | 9.6100 | 9.8284 | -2.902% | 15,501 | +61.728% |
| 2026-06-29 | 9.7900 | 10.1300 | 9.6500 | 10.1221 | +3.923% | 38,645 | +57.036% |
| 2026-06-26 | 9.1700 | 9.7908 | 9.1700 | 9.7400 | +10.808% | 8,782 | +63.196% |
| 2026-06-25 | 8.8000 | 8.8850 | 8.7200 | 8.7900 | -0.140% | 10,315 | +80.834% |
| 2026-06-24 | 9.1650 | 9.2000 | 8.6508 | 8.8023 | -4.016% | 18,559 | +80.581% |
| 2026-06-23 | 9.1700 | 9.2600 | 9.1399 | 9.1706 | -5.262% | 35,705 | +73.329% |
| 2026-06-22 | 9.9300 | 9.9752 | 9.6600 | 9.6800 | +4.703% | 11,137 | +64.208% |
| 2026-06-18 | 9.5000 | 9.5001 | 9.1100 | 9.2452 | -3.080% | 12,334 | +71.930% |
| 2026-06-17 | 9.6580 | 9.8400 | 9.5390 | 9.5390 | -2.847% | 7,780 | +66.635% |
| 2026-06-16 | 9.8750 | 9.8750 | 9.6700 | 9.8185 | -1.827% | 19,172 | +61.891% |
| 2026-06-15 | 9.8550 | 10.1150 | 9.7500 | 10.0012 | +12.610% | 42,488 | +58.934% |
| 2026-06-12 | 8.9000 | 9.0400 | 8.8700 | 8.8813 | -0.266% | 7,366 | +78.975% |
| 2026-06-11 | 8.6700 | 8.9300 | 8.6700 | 8.9050 | +5.215% | 8,590 | +78.499% |
| 2026-06-10 | 8.6750 | 8.6900 | 8.4400 | 8.4636 | -2.878% | 10,506 | +87.808% |
| 2026-06-09 | 8.7600 | 8.8000 | 8.5200 | 8.7144 | -2.725% | 20,982 | +82.403% |
| 2026-06-08 | 8.8700 | 9.0100 | 8.8400 | 8.9585 | +6.269% | 47,371 | +77.433% |
| 2026-06-05 | 8.8000 | 8.8000 | 8.1926 | 8.4300 | -8.221% | 45,538 | +88.556% |
| 2026-06-04 | 9.2300 | 9.3699 | 9.1600 | 9.1851 | -3.996% | 57,482 | +73.055% |
| 2026-06-03 | 9.9600 | 9.9750 | 9.5400 | 9.5674 | -4.608% | 19,790 | +66.140% |
| 2026-06-02 | 10.5000 | 10.5200 | 9.9000 | 10.0296 | -6.970% | 27,833 | +58.484% |
| 2026-06-01 | 10.6700 | 10.7810 | 10.5503 | 10.7810 | -1.072% | 27,727 | +47.438% |
| 2026-05-29 | 10.8100 | 11.0400 | 10.7007 | 10.8978 | -0.245% | 14,726 | +45.858% |
| 2026-05-28 | 10.7700 | 10.9800 | 10.6573 | 10.9246 | -1.870% | 26,574 | +45.500% |
| 2026-05-27 | 11.0410 | 11.1910 | 11.0220 | 11.1328 | +0.144% | 16,190 | +42.779% |
| 2026-05-26 | 11.3700 | 11.4300 | 11.0943 | 11.1168 | -1.038% | 5,382 | +42.984% |
| 2026-05-22 | 11.5006 | 11.5199 | 11.1900 | 11.2334 | -3.648% | 4,997 | +41.500% |
| 2026-05-21 | 11.3850 | 11.6800 | 11.3700 | 11.6587 | +1.879% | 54,087 | +36.339% |
| 2026-05-20 | 11.2700 | 11.5505 | 11.2700 | 11.4437 | +2.223% | 4,328 | +38.900% |
| 2026-05-19 | 11.2500 | 11.2610 | 11.1601 | 11.1948 | -0.579% | 10,331 | +41.988% |
| 2026-05-18 | 11.3100 | 11.3100 | 11.0900 | 11.2600 | -5.072% | 35,350 | +41.166% |
| 2026-05-15 | 11.8400 | 11.9500 | 11.7900 | 11.8616 | -3.804% | 24,469 | +34.006% |
| 2026-05-14 | 12.1010 | 12.4300 | 12.0700 | 12.3306 | +2.125% | 35,469 | +28.909% |
| 2026-05-13 | 12.3899 | 12.3899 | 12.0100 | 12.0740 | -4.175% | 28,365 | +31.649% |
| 2026-05-12 | 12.6200 | 12.6300 | 12.4700 | 12.6000 | -3.146% | 19,189 | +26.153% |
| 2026-05-11 | 12.6100 | 13.0500 | 12.5450 | 13.0093 | +5.973% | 54,155 | +22.184% |
| 2026-05-08 | 11.7200 | 12.3050 | 11.7200 | 12.2761 | +4.699% | 50,165 | +29.482% |
| 2026-05-07 | 11.8500 | 11.8500 | 11.6900 | 11.7251 | -0.932% | 12,444 | +35.566% |
| 2026-05-06 | 11.7400 | 11.8700 | 11.6499 | 11.8354 | +3.196% | 50,054 | +34.303% |
| 2026-05-05 | 11.3400 | 11.4800 | 11.2840 | 11.4689 | +2.578% | 114,250 | +38.595% |
| 2026-05-04 | 11.1600 | 11.2801 | 11.1200 | 11.1807 | +0.645% | 13,352 | +42.167% |
| 2026-05-01 | 11.1850 | 11.2200 | 11.0900 | 11.1091 | +1.022% | 22,539 | +43.084% |
| 2026-04-30 | 10.9800 | 11.0700 | 10.9710 | 10.9967 | +1.082% | 9,753 | +44.546% |
| 2026-04-29 | 11.0300 | 11.0599 | 10.8150 | 10.8790 | -2.073% | 12,739 | +46.110% |
| 2026-04-28 | 11.0600 | 11.1093 | 10.9800 | 11.1093 | -0.245% | 27,244 | +43.081% |
| 2026-04-27 | 11.2900 | 11.3250 | 11.0835 | 11.1366 | -2.557% | 5,005 | +42.730% |
| 2026-04-24 | 11.3950 | 11.4500 | 11.3500 | 11.4288 | +1.095% | 21,555 | +39.081% |
| 2026-04-23 | 11.3700 | 11.4500 | 11.2100 | 11.3050 | -2.278% | 140,635 | +40.604% |
| 2026-04-22 | 11.7500 | 11.7850 | 11.5500 | 11.5685 | +3.289% | 94,653 | +37.402% |
| 2026-04-21 | 11.3200 | 11.4400 | 11.1800 | 11.2001 | -1.598% | 19,265 | +41.921% |
| 2026-04-20 | 11.2799 | 11.4099 | 11.2010 | 11.3820 | -3.695% | 9,449 | +39.653% |
| 2026-04-17 | 11.8400 | 11.9800 | 11.7900 | 11.8187 | -0.853% | 16,948 | +34.493% |
| 2026-04-16 | 11.3200 | 11.9204 | 11.1200 | 11.9204 | +5.375% | 10,593 | +33.345% |
| 2026-04-15 | 11.0400 | 11.3550 | 11.0390 | 11.3124 | +1.884% | 50,831 | +40.512% |
| 2026-04-14 | 11.4500 | 11.5899 | 11.1000 | 11.1032 | -0.293% | 34,884 | +43.160% |
| 2026-04-13 | 10.9200 | 11.1500 | 10.8950 | 11.1358 | -1.385% | 53,423 | +42.741% |
| 2026-04-10 | 11.1000 | 11.2922 | 11.0700 | 11.2922 | +1.563% | 7,584 | +40.764% |
| 2026-04-09 | 10.8300 | 11.1300 | 10.8250 | 11.1184 | +1.286% | 6,266 | +42.964% |
| 2026-04-08 | 11.1900 | 11.1900 | 10.9500 | 10.9772 | +1.812% | 82,728 | +44.803% |
| 2026-04-07 | 10.4400 | 10.7818 | 10.3600 | 10.7818 | -0.200% | 18,206 | +47.427% |
| 2026-04-06 | 10.8900 | 10.9000 | 10.8000 | 10.8034 | +3.565% | 29,917 | +47.132% |
| 2026-04-02 | 10.2200 | 10.5099 | 10.1450 | 10.4315 | -5.672% | 10,075 | +52.378% |
| 2026-04-01 | 10.9000 | 11.3500 | 10.9000 | 11.0587 | +1.390% | 5,932 | +43.736% |
| 2026-03-31 | 10.7400 | 10.9300 | 10.6605 | 10.9071 | +0.481% | 10,605 | +45.734% |
| 2026-03-30 | 11.1450 | 11.1700 | 10.8549 | 10.8549 | -0.512% | 4,704 | +46.434% |
| 2026-03-27 | 11.0000 | 11.0200 | 10.8300 | 10.9108 | -3.278% | 49,311 | +45.684% |
| 2026-03-26 | 11.5800 | 11.5800 | 11.2806 | 11.2806 | -6.526% | 6,878 | +40.908% |
| 2026-03-25 | 12.2700 | 12.3000 | 12.0000 | 12.0682 | +3.466% | 13,354 | +31.712% |
| 2026-03-24 | 12.0300 | 12.0300 | 11.6639 | 11.6639 | -3.234% | 3,198 | +36.278% |
| 2026-03-23 | 11.9399 | 12.0800 | 11.8436 | 12.0537 | +2.854% | 23,383 | +31.871% |
| 2026-03-20 | 11.7700 | 11.8000 | 11.6064 | 11.7192 | +0.208% | 22,153 | +35.635% |
| 2026-03-19 | 11.5600 | 11.7300 | 11.4900 | 11.6949 | -0.998% | 48,761 | +35.917% |
| 2026-03-18 | 11.9000 | 11.9240 | 11.7000 | 11.8128 | -5.359% | 38,821 | +34.560% |
| 2026-03-17 | 12.3400 | 12.5600 | 12.3200 | 12.4817 | -0.596% | 69,961 | +27.349% |
| 2026-03-16 | 12.4000 | 12.5600 | 12.2000 | 12.5566 | +7.250% | 44,456 | +26.589% |
| 2026-03-13 | 12.0800 | 12.2399 | 11.6400 | 11.7078 | +2.432% | 73,151 | +35.767% |
| 2026-03-12 | 11.4499 | 11.4600 | 11.2711 | 11.4298 | -0.306% | 12,210 | +39.069% |
| 2026-03-11 | 11.3600 | 11.5700 | 11.1900 | 11.4649 | +1.459% | 56,417 | +38.643% |
| 2026-03-10 | 11.3529 | 11.6500 | 11.2300 | 11.3000 | -0.065% | 35,957 | +40.666% |
| 2026-03-09 | 11.1600 | 11.4300 | 11.1500 | 11.3074 | +1.294% | 39,030 | +40.574% |
| 2026-03-06 | 11.2000 | 11.2600 | 10.9800 | 11.1630 | -4.831% | 91,825 | +42.393% |
| 2026-03-05 | 11.9200 | 11.9900 | 11.5500 | 11.7297 | -3.975% | 104,144 | +35.513% |
| 2026-03-04 | 11.8700 | 12.3400 | 11.7820 | 12.2153 | +9.760% | 129,171 | +30.126% |
| 2026-03-03 | 10.9010 | 11.4600 | 10.8900 | 11.1291 | -3.510% | 108,293 | +42.826% |
| 2026-03-02 | 10.9500 | 11.8100 | 10.9500 | 11.5339 | +7.894% | 161,179 | +37.814% |
| 2026-02-27 | 10.8700 | 10.9100 | 10.6700 | 10.6900 | -5.509% | 13,085 | +48.693% |
| 2026-02-26 | 11.4200 | 11.4300 | 11.1400 | 11.3132 | -3.879% | 7,282 | +40.502% |
| 2026-02-25 | 11.0700 | 11.7900 | 11.0700 | 11.7697 | +13.961% | 29,892 | +35.053% |
| 2026-02-24 | 10.0000 | 10.3433 | 9.9632 | 10.3278 | +0.563% | 7,503 | +53.908% |
| 2026-02-23 | 10.5400 | 10.5700 | 10.1500 | 10.2700 | -7.466% | 11,131 | +54.774% |
| 2026-02-20 | 10.8500 | 11.2200 | 10.8400 | 11.0986 | +3.110% | 175,239 | +43.219% |
| 2026-02-19 | 10.5000 | 10.7638 | 10.5000 | 10.7638 | +1.010% | 7,069 | +47.674% |
| 2026-02-18 | 10.8300 | 10.9700 | 10.5600 | 10.6562 | -4.286% | 11,984 | +49.165% |
| 2026-02-17 | 11.1450 | 11.1700 | 10.9150 | 11.1334 | +0.211% | 19,741 | +42.771% |
| 2026-02-13 | 10.5600 | 11.1800 | 10.5600 | 11.1100 | +10.316% | 31,242 | +43.072% |
| 2026-02-12 | 10.6400 | 10.6600 | 10.0500 | 10.0711 | -3.477% | 55,484 | +57.831% |
| 2026-02-11 | 10.7500 | 10.7500 | 10.3432 | 10.4339 | -3.613% | 32,816 | +52.343% |
| 2026-02-10 | 11.0400 | 11.1250 | 10.8000 | 10.8250 | -5.747% | 8,168 | +46.839% |
| 2026-02-09 | 10.9900 | 11.5934 | 10.9400 | 11.4851 | +1.012% | 15,171 | +38.399% |
| 2026-02-06 | 10.7900 | 11.5400 | 10.7900 | 11.3700 | +10.204% | 67,339 | +39.800% |
| 2026-02-05 | 11.7300 | 11.8600 | 10.1800 | 10.3172 | -15.245% | 243,025 | +54.066% |
| 2026-02-04 | 12.3200 | 12.3600 | 11.7600 | 12.1729 | -7.851% | 46,146 | +30.579% |
| 2026-02-03 | 13.5000 | 13.5000 | 12.6400 | 13.2100 | -2.581% | 117,311 | +20.328% |
| 2026-02-02 | 13.5100 | 13.8500 | 13.5000 | 13.5600 | -11.129% | 62,903 | +17.222% |
| 2026-01-30 | 15.1700 | 15.4800 | 15.0000 | 15.2580 | -0.128% | 19,697 | +4.177% |
| 2026-01-29 | 16.0100 | 16.0100 | 15.0500 | 15.2776 | -6.887% | 94,029 | +4.043% |
| 2026-01-28 | 16.5600 | 16.5600 | 16.3900 | 16.4076 | -1.279% | 16,338 | -3.122% |
| 2026-01-27 | 16.1700 | 16.6500 | 16.1204 | 16.6202 | +3.040% | 38,922 | -4.362% |
| 2026-01-26 | 16.0500 | 16.3700 | 16.0500 | 16.1298 | -2.678% | 40,982 | -1.454% |
| 2026-01-23 | 16.5800 | 16.9200 | 16.3400 | 16.5737 | -1.166% | 13,825 | -4.093% |
| 2026-01-22 | 16.7700 | 16.9200 | 16.5650 | 16.7692 | -1.963% | 10,026 | -5.211% |
| 2026-01-21 | 16.7900 | 17.1500 | 16.3692 | 17.1050 | +2.603% | 28,465 | -7.072% |
| 2026-01-20 | 16.7900 | 16.8400 | 16.4700 | 16.6711 | -11.802% | 42,988 | -4.654% |
| 2026-01-16 | 18.7000 | 18.9100 | 18.4100 | 18.9019 | +2.569% | 23,842 | -15.906% |
| 2026-01-15 | 18.9500 | 18.9500 | 18.3900 | 18.4284 | -4.203% | 24,231 | -13.746% |
| 2026-01-14 | 19.0600 | 19.3400 | 19.0203 | 19.2369 | +2.681% | 42,718 | -17.371% |
| 2026-01-13 | 18.6700 | 18.8250 | 18.4100 | 18.7347 | +2.636% | 25,779 | -15.156% |
| 2026-01-12 | 18.1400 | 18.6855 | 18.1400 | 18.2535 | +3.400% | 29,391 | -12.919% |
| 2026-01-09 | 17.9600 | 18.2300 | 17.6000 | 17.6533 | -1.462% | 29,517 | -9.958% |
| 2026-01-08 | 17.4100 | 18.0700 | 17.3500 | 17.9152 | +1.375% | 17,864 | -11.275% |
| 2026-01-07 | 17.8700 | 17.9400 | 17.5495 | 17.6722 | -2.364% | 13,623 | -10.055% |
| 2026-01-06 | 18.5900 | 18.6350 | 17.7600 | 18.1000 | +0.667% | 64,370 | -12.181% |
| 2026-01-05 | 17.4100 | 18.0900 | 17.3500 | 17.9800 | +5.304% | 85,524 | -11.595% |
| 2026-01-02 | 16.6200 | 17.1800 | 16.6200 | 17.0743 | +5.574% | 49,512 | -6.905% |
| 2025-12-31 | 16.4700 | 16.4800 | 16.0800 | 16.1728 | +0.250% | 60,009 | -1.716% |
| 2025-12-30 | 16.1300 | 16.4000 | 16.1100 | 16.1324 | +0.639% | 73,523 | -1.470% |
| 2025-12-29 | 15.9900 | 16.1600 | 15.9500 | 16.0300 | +0.761% | 15,406 | -0.840% |
| 2025-12-26 | 16.2000 | 16.2100 | 15.7200 | 15.9089 | +0.150% | 23,958 | -0.085% |
| 2025-12-24 | 15.8300 | 16.0200 | 15.7050 | 15.8851 | -1.958% | 14,561 | +0.064% |
| 2025-12-23 | 15.9607 | 16.3150 | 15.8800 | 16.2023 | +0.102% | 40,416 | -1.895% |
| 2025-12-22 | 16.5900 | 16.7365 | 16.1800 | 16.1858 | -2.003% | 23,350 | -1.795% |
| 2025-12-19 | 16.3200 | 16.6000 | 16.1900 | 16.5167 | +8.345% | 79,015 | -3.762% |
| 2025-12-18 | 16.4400 | 16.7550 | 15.1900 | 15.2446 | -4.358% | 159,708 | +4.268% |
| 2025-12-17 | 16.7800 | 17.2400 | 15.7800 | 15.9392 | -4.493% | 77,091 | -0.275% |
| 2025-12-16 | 16.7100 | 16.7800 | 16.5100 | 16.6890 | +2.475% | 24,500 | -4.756% |
| 2025-12-15 | 17.2900 | 17.2900 | 16.0900 | 16.2859 | -4.761% | 48,551 | -2.398% |
| 2025-12-12 | 18.0210 | 18.0700 | 16.9400 | 17.1000 | -3.537% | 59,545 | -7.045% |
| 2025-12-11 | 17.0100 | 17.7700 | 16.8901 | 17.7270 | -1.291% | 89,263 | -10.333% |
| 2025-12-10 | 17.8194 | 18.5100 | 17.7290 | 17.9588 | -1.195% | 49,980 | -11.490% |
| 2025-12-09 | 17.1500 | 18.8300 | 17.1500 | 18.1760 | +4.400% | 64,904 | -12.548% |
| 2025-12-08 | 17.9000 | 18.0100 | 17.2700 | 17.4100 | +1.191% | 60,650 | -8.700% |
| 2025-12-05 | 17.6300 | 17.7900 | 17.0000 | 17.2051 | -5.512% | 31,854 | -7.613% |
| 2025-12-04 | 18.5400 | 18.7000 | 17.9100 | 18.2088 | -0.814% | 41,640 | -12.705% |
| 2025-12-03 | 18.3100 | 18.5900 | 18.1900 | 18.3583 | +2.141% | 49,355 | -13.416% |
| 2025-12-02 | 17.0700 | 18.2250 | 17.0300 | 17.9734 | +11.352% | 81,431 | -11.562% |
| 2025-12-01 | 16.4100 | 16.4600 | 15.9800 | 16.1411 | -9.435% | 77,459 | -1.523% |
| 2025-11-28 | 18.6200 | 18.6200 | 17.7600 | 17.8226 | -3.860% | 41,478 | -10.814% |
| 2025-11-26 | 17.7700 | 18.7600 | 17.6200 | 18.5382 | +4.012% | 50,566 | -14.257% |
| 2025-11-25 | 17.6300 | 17.8600 | 17.2400 | 17.8232 | -1.092% | 83,489 | -10.817% |
| 2025-11-24 | 16.7300 | 18.0400 | 16.7300 | 18.0200 | +9.446% | 156,903 | -11.791% |
| 2025-11-21 | 16.3900 | 16.8400 | 16.0100 | 16.4647 | -4.855% | 132,504 | -3.458% |
| 2025-11-20 | 18.2500 | 18.2900 | 17.0000 | 17.3048 | +0.361% | 121,004 | -8.145% |
| 2025-11-19 | 17.6400 | 17.9700 | 16.9000 | 17.2425 | -6.047% | 87,194 | -7.813% |
| 2025-11-18 | 17.9800 | 18.3900 | 17.7400 | 18.3522 | +8.929% | 182,872 | -13.387% |
| 2025-11-17 | 18.1500 | 18.2190 | 16.7300 | 16.8478 | 0.000% | 64,496 | -5.654% |