CPER
United States Copper Index Fund
stockNYSEETF
Market OpenOct 5, 2026 10:08:50 AM EDT
39.87USD+0.886%(+0.35)37,119
39.87Bid39.89Ask0.02SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
39.70USD+0.455%(+0.18)
CPER Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.68 | 39.88 | 39.64 | 39.87 | +0.886% | 37,119 | 0.000% |
| 2026-10-02 | 39.50 | 39.80 | 39.23 | 39.52 | +0.025% | 303,183 | +0.886% |
| 2026-10-01 | 39.42 | 39.56 | 39.22 | 39.51 | -0.679% | 434,065 | +0.911% |
| 2026-09-30 | 39.79 | 40.14 | 39.64 | 39.78 | -0.376% | 528,927 | +0.226% |
| 2026-09-29 | 39.69 | 39.95 | 39.61 | 39.93 | +0.630% | 234,768 | -0.150% |
| 2026-09-28 | 39.71 | 39.98 | 39.63 | 39.68 | -2.290% | 534,631 | +0.479% |
| 2026-09-25 | 40.51 | 40.70 | 40.33 | 40.61 | -0.098% | 283,445 | -1.822% |
| 2026-09-24 | 40.56 | 40.75 | 40.44 | 40.65 | +0.098% | 278,990 | -1.919% |
| 2026-09-23 | 40.79 | 40.84 | 40.37 | 40.61 | -1.979% | 1,025,598 | -1.822% |
| 2026-09-22 | 41.03 | 41.52 | 40.91 | 41.43 | +1.869% | 1,179,139 | -3.765% |
| 2026-09-21 | 40.83 | 40.90 | 40.49 | 40.67 | +1.094% | 365,257 | -1.967% |
| 2026-09-18 | 40.00 | 40.24 | 39.87 | 40.23 | +1.437% | 414,973 | -0.895% |
| 2026-09-17 | 39.74 | 39.98 | 39.59 | 39.66 | +2.773% | 478,102 | +0.530% |
| 2026-09-16 | 38.87 | 39.09 | 38.51 | 38.59 | -0.207% | 411,137 | +3.317% |
| 2026-09-15 | 38.51 | 38.75 | 38.38 | 38.67 | +1.072% | 296,656 | +3.103% |
| 2026-09-14 | 38.23 | 38.43 | 38.06 | 38.26 | -2.348% | 588,003 | +4.208% |
| 2026-09-11 | 39.22 | 39.34 | 39.15 | 39.18 | +0.359% | 346,235 | +1.761% |
| 2026-09-10 | 39.40 | 39.42 | 38.94 | 39.04 | -4.896% | 1,785,749 | +2.126% |
| 2026-09-09 | 40.94 | 41.29 | 40.76 | 41.05 | +1.183% | 701,004 | -2.875% |
| 2026-09-08 | 41.00 | 41.14 | 40.55 | 40.57 | +1.552% | 1,415,540 | -1.725% |
| 2026-09-04 | 39.91 | 40.02 | 39.81 | 39.95 | +0.100% | 237,742 | -0.200% |
| 2026-09-03 | 39.81 | 39.96 | 39.66 | 39.91 | +0.961% | 287,002 | -0.100% |
| 2026-09-02 | 39.66 | 39.70 | 39.40 | 39.53 | +1.177% | 346,932 | +0.860% |
| 2026-09-01 | 39.40 | 39.63 | 38.99 | 39.07 | -2.325% | 380,884 | +2.048% |
| 2026-08-31 | 40.26 | 40.26 | 39.82 | 40.00 | +0.832% | 648,729 | -0.325% |
| 2026-08-28 | 40.11 | 40.23 | 39.64 | 39.67 | -0.775% | 482,361 | +0.504% |
| 2026-08-27 | 39.91 | 40.05 | 39.83 | 39.98 | -0.200% | 240,424 | -0.275% |
| 2026-08-26 | 40.45 | 40.54 | 40.02 | 40.06 | -1.717% | 301,807 | -0.474% |
| 2026-08-25 | 40.17 | 40.83 | 40.14 | 40.76 | +1.722% | 530,984 | -2.184% |
| 2026-08-24 | 40.31 | 40.34 | 40.02 | 40.07 | +0.200% | 636,379 | -0.499% |
| 2026-08-21 | 39.91 | 40.02 | 39.82 | 39.99 | +1.626% | 765,832 | -0.300% |
| 2026-08-20 | 39.07 | 39.38 | 38.95 | 39.35 | -0.102% | 370,436 | +1.321% |
| 2026-08-19 | 39.28 | 39.49 | 39.17 | 39.39 | +0.536% | 496,093 | +1.219% |
| 2026-08-18 | 39.72 | 39.76 | 39.02 | 39.18 | -2.367% | 1,224,410 | +1.761% |
| 2026-08-17 | 40.00 | 40.17 | 39.94 | 40.13 | +0.300% | 383,488 | -0.648% |
| 2026-08-14 | 39.92 | 40.16 | 39.91 | 40.01 | +0.402% | 257,922 | -0.350% |
| 2026-08-13 | 40.07 | 40.24 | 39.85 | 39.85 | -0.425% | 648,035 | +0.050% |
| 2026-08-12 | 40.35 | 40.41 | 40.02 | 40.02 | -0.497% | 332,707 | -0.375% |
| 2026-08-11 | 40.34 | 40.42 | 40.11 | 40.22 | +0.100% | 164,340 | -0.870% |
| 2026-08-10 | 40.06 | 40.27 | 39.89 | 40.18 | +0.702% | 460,333 | -0.772% |
| 2026-08-07 | 40.26 | 40.34 | 39.88 | 39.90 | -2.110% | 641,033 | -0.075% |
| 2026-08-06 | 40.83 | 40.95 | 40.42 | 40.76 | -0.220% | 543,611 | -2.184% |
| 2026-08-05 | 40.45 | 40.97 | 40.35 | 40.85 | +1.769% | 721,445 | -2.399% |
| 2026-08-04 | 40.14 | 40.39 | 40.14 | 40.14 | +1.261% | 610,572 | -0.673% |
| 2026-08-03 | 38.98 | 39.66 | 38.95 | 39.64 | +0.202% | 511,007 | +0.580% |
| 2026-07-31 | 39.24 | 39.61 | 38.95 | 39.56 | +0.559% | 230,246 | +0.784% |
| 2026-07-30 | 38.99 | 39.38 | 38.97 | 39.34 | +2.581% | 380,599 | +1.347% |
| 2026-07-29 | 38.23 | 38.90 | 38.02 | 38.35 | +0.052% | 828,694 | +3.963% |
| 2026-07-28 | 38.25 | 38.57 | 38.14 | 38.33 | -1.135% | 443,282 | +4.018% |
| 2026-07-27 | 38.74 | 38.80 | 38.51 | 38.77 | +1.095% | 291,600 | +2.837% |
| 2026-07-24 | 38.38 | 38.58 | 38.32 | 38.35 | +0.288% | 345,220 | +3.963% |
| 2026-07-23 | 38.62 | 38.72 | 38.23 | 38.24 | -2.573% | 711,474 | +4.263% |
| 2026-07-22 | 39.38 | 39.48 | 39.15 | 39.25 | -0.708% | 229,932 | +1.580% |
| 2026-07-21 | 39.34 | 39.74 | 39.25 | 39.53 | +2.889% | 606,288 | +0.860% |
| 2026-07-20 | 38.31 | 38.49 | 38.27 | 38.42 | +1.319% | 319,130 | +3.774% |
| 2026-07-17 | 37.53 | 37.99 | 37.52 | 37.92 | -0.368% | 569,640 | +5.142% |
| 2026-07-16 | 38.69 | 38.70 | 37.98 | 38.06 | -1.476% | 301,603 | +4.756% |
| 2026-07-15 | 38.71 | 38.81 | 38.31 | 38.63 | +0.234% | 350,997 | +3.210% |
| 2026-07-14 | 38.63 | 38.95 | 38.48 | 38.54 | +1.581% | 389,443 | +3.451% |
| 2026-07-13 | 38.35 | 38.39 | 37.91 | 37.94 | -0.132% | 298,478 | +5.087% |
| 2026-07-10 | 37.78 | 38.04 | 37.67 | 37.99 | +0.636% | 352,221 | +4.949% |
| 2026-07-09 | 37.66 | 38.04 | 37.65 | 37.75 | +1.834% | 442,905 | +5.616% |
| 2026-07-08 | 36.89 | 37.09 | 36.66 | 37.07 | -0.856% | 341,327 | +7.553% |
| 2026-07-07 | 37.68 | 37.95 | 37.27 | 37.39 | -1.189% | 182,963 | +6.633% |
| 2026-07-06 | 37.43 | 37.85 | 37.43 | 37.84 | +1.475% | 255,073 | +5.365% |
| 2026-07-02 | 37.35 | 37.59 | 37.12 | 37.29 | +0.215% | 198,287 | +6.919% |
| 2026-07-01 | 37.22 | 37.61 | 37.18 | 37.21 | -1.378% | 318,039 | +7.149% |
| 2026-06-30 | 37.64 | 38.10 | 37.60 | 37.73 | +1.343% | 262,508 | +5.672% |
| 2026-06-29 | 37.23 | 37.27 | 37.01 | 37.23 | -0.268% | 450,314 | +7.091% |
| 2026-06-26 | 37.26 | 37.65 | 37.14 | 37.33 | +0.946% | 537,620 | +6.804% |
| 2026-06-25 | 36.95 | 37.13 | 36.65 | 36.98 | +1.845% | 608,066 | +7.815% |
| 2026-06-24 | 36.52 | 36.71 | 36.12 | 36.31 | -2.706% | 1,033,407 | +9.804% |
| 2026-06-23 | 37.58 | 37.74 | 37.24 | 37.32 | -3.839% | 1,041,639 | +6.833% |
| 2026-06-22 | 38.85 | 39.02 | 38.64 | 38.81 | -0.129% | 276,275 | +2.731% |
| 2026-06-18 | 39.21 | 39.27 | 38.80 | 38.86 | +0.569% | 1,028,795 | +2.599% |
| 2026-06-17 | 39.56 | 39.65 | 38.54 | 38.64 | -2.301% | 618,786 | +3.183% |
| 2026-06-16 | 39.61 | 39.82 | 39.52 | 39.55 | -0.252% | 395,275 | +0.809% |
| 2026-06-15 | 39.62 | 39.70 | 39.44 | 39.65 | +0.253% | 615,449 | +0.555% |
| 2026-06-12 | 38.94 | 39.56 | 38.90 | 39.55 | +1.567% | 580,343 | +0.809% |
| 2026-06-11 | 37.98 | 38.99 | 37.98 | 38.94 | +3.234% | 593,635 | +2.388% |
| 2026-06-10 | 38.30 | 38.58 | 37.72 | 37.72 | -2.280% | 1,168,117 | +5.700% |
| 2026-06-09 | 39.16 | 39.32 | 38.28 | 38.60 | +0.130% | 936,771 | +3.290% |
| 2026-06-08 | 38.79 | 38.87 | 38.51 | 38.55 | +1.234% | 453,329 | +3.424% |
| 2026-06-05 | 38.81 | 38.81 | 38.03 | 38.08 | -4.153% | 1,024,212 | +4.701% |
| 2026-06-04 | 39.81 | 39.89 | 39.59 | 39.73 | +0.786% | 324,354 | +0.352% |
| 2026-06-03 | 39.87 | 40.21 | 39.41 | 39.42 | -2.906% | 1,166,851 | +1.142% |
| 2026-06-02 | 40.53 | 40.74 | 40.43 | 40.60 | +1.602% | 623,830 | -1.798% |
| 2026-06-01 | 39.45 | 40.05 | 39.32 | 39.96 | +2.831% | 548,920 | -0.225% |
| 2026-05-29 | 38.89 | 39.15 | 38.73 | 38.86 | -0.512% | 439,155 | +2.599% |
| 2026-05-28 | 38.61 | 39.12 | 38.48 | 39.06 | +1.507% | 497,654 | +2.074% |
| 2026-05-27 | 38.73 | 38.81 | 38.40 | 38.48 | -1.409% | 404,527 | +3.612% |
| 2026-05-26 | 38.92 | 39.08 | 38.83 | 39.03 | +0.283% | 538,608 | +2.152% |
| 2026-05-22 | 38.65 | 38.96 | 38.47 | 38.92 | +0.881% | 951,439 | +2.441% |
| 2026-05-21 | 38.08 | 38.72 | 37.95 | 38.58 | +0.026% | 446,416 | +3.344% |
| 2026-05-20 | 38.08 | 38.64 | 37.98 | 38.57 | +2.498% | 954,004 | +3.370% |
| 2026-05-19 | 37.65 | 37.81 | 37.40 | 37.63 | -2.005% | 761,375 | +5.953% |
| 2026-05-18 | 38.21 | 38.44 | 38.10 | 38.40 | +0.682% | 692,856 | +3.828% |
| 2026-05-15 | 38.25 | 38.39 | 38.11 | 38.14 | -4.698% | 2,063,199 | +4.536% |
| 2026-05-14 | 40.16 | 40.20 | 39.85 | 40.02 | -0.621% | 711,982 | -0.375% |
| 2026-05-13 | 40.46 | 40.78 | 40.01 | 40.27 | -0.420% | 1,308,988 | -0.993% |
| 2026-05-12 | 39.40 | 40.46 | 39.37 | 40.44 | +2.666% | 1,630,512 | -1.409% |
| 2026-05-11 | 39.24 | 39.55 | 39.14 | 39.39 | +2.927% | 1,588,695 | +1.219% |
| 2026-05-08 | 38.16 | 38.35 | 38.01 | 38.27 | +2.463% | 804,554 | +4.181% |
| 2026-05-07 | 37.82 | 37.90 | 37.31 | 37.35 | -0.506% | 782,340 | +6.747% |
| 2026-05-06 | 37.46 | 37.65 | 37.38 | 37.54 | +3.331% | 1,147,607 | +6.207% |
| 2026-05-05 | 36.43 | 36.52 | 36.28 | 36.33 | +2.108% | 442,126 | +9.744% |
| 2026-05-04 | 35.79 | 35.93 | 35.33 | 35.58 | -1.794% | 748,272 | +12.057% |
| 2026-05-01 | 36.23 | 36.53 | 36.20 | 36.23 | -0.821% | 484,212 | +10.047% |
| 2026-04-30 | 36.22 | 36.56 | 36.08 | 36.53 | +1.557% | 543,663 | +9.143% |
| 2026-04-29 | 36.16 | 36.24 | 35.83 | 35.97 | -0.745% | 483,545 | +10.842% |
| 2026-04-28 | 36.26 | 36.34 | 36.14 | 36.24 | -1.868% | 941,806 | +10.017% |
| 2026-04-27 | 36.87 | 36.98 | 36.70 | 36.93 | -0.027% | 397,200 | +7.961% |
| 2026-04-24 | 36.92 | 37.05 | 36.86 | 36.94 | -0.054% | 751,329 | +7.932% |
| 2026-04-23 | 37.21 | 37.41 | 36.78 | 36.96 | -1.702% | 834,012 | +7.873% |
| 2026-04-22 | 37.11 | 37.66 | 37.05 | 37.60 | +2.845% | 569,334 | +6.037% |
| 2026-04-21 | 37.02 | 37.20 | 36.53 | 36.56 | -1.216% | 439,199 | +9.054% |
| 2026-04-20 | 37.11 | 37.18 | 36.93 | 37.01 | -0.751% | 720,358 | +7.728% |
| 2026-04-17 | 37.01 | 37.50 | 37.01 | 37.29 | +0.947% | 898,156 | +6.919% |
| 2026-04-16 | 37.29 | 37.31 | 36.91 | 36.94 | -0.859% | 628,291 | +7.932% |
| 2026-04-15 | 37.28 | 37.32 | 37.12 | 37.26 | 0.000% | 486,874 | +7.005% |
| 2026-04-14 | 37.10 | 37.30 | 37.07 | 37.26 | +1.278% | 763,447 | +7.005% |
| 2026-04-13 | 35.92 | 36.86 | 35.87 | 36.79 | +2.565% | 644,989 | +8.372% |
| 2026-04-10 | 36.06 | 36.31 | 35.86 | 35.87 | +1.874% | 900,836 | +11.151% |
| 2026-04-09 | 35.14 | 35.35 | 35.05 | 35.21 | -0.113% | 510,768 | +13.235% |
| 2026-04-08 | 35.23 | 35.37 | 35.03 | 35.25 | +3.433% | 654,097 | +13.106% |
| 2026-04-07 | 34.21 | 34.23 | 33.84 | 34.08 | -0.641% | 540,073 | +16.989% |
| 2026-04-06 | 34.38 | 34.41 | 34.09 | 34.30 | -0.204% | 313,435 | +16.239% |
| 2026-04-02 | 33.88 | 34.96 | 33.84 | 34.37 | +0.087% | 1,956,476 | +16.002% |
| 2026-04-01 | 34.32 | 34.53 | 34.20 | 34.34 | -0.261% | 1,142,892 | +16.104% |
| 2026-03-31 | 33.81 | 34.44 | 33.81 | 34.43 | +2.501% | 864,186 | +15.800% |
| 2026-03-30 | 33.66 | 33.76 | 33.44 | 33.59 | +0.419% | 516,370 | +18.696% |
| 2026-03-27 | 33.53 | 33.80 | 33.38 | 33.45 | +0.360% | 717,397 | +19.193% |
| 2026-03-26 | 33.69 | 33.85 | 33.29 | 33.33 | -1.361% | 303,257 | +19.622% |
| 2026-03-25 | 33.78 | 34.17 | 33.69 | 33.79 | +1.319% | 383,240 | +17.993% |
| 2026-03-24 | 33.06 | 33.45 | 33.01 | 33.35 | -0.537% | 347,607 | +19.550% |
| 2026-03-23 | 33.20 | 33.87 | 33.18 | 33.53 | +3.648% | 823,941 | +18.908% |
| 2026-03-20 | 33.11 | 33.18 | 32.30 | 32.35 | -4.063% | 1,257,515 | +23.246% |
| 2026-03-19 | 32.80 | 33.82 | 32.70 | 33.72 | +0.208% | 2,924,172 | +18.238% |
| 2026-03-18 | 34.10 | 34.28 | 33.59 | 33.65 | -4.431% | 1,542,010 | +18.484% |
| 2026-03-17 | 35.36 | 35.42 | 35.07 | 35.21 | -1.345% | 530,506 | +13.235% |
| 2026-03-16 | 35.46 | 35.78 | 35.40 | 35.69 | +2.499% | 823,907 | +11.712% |
| 2026-03-13 | 35.46 | 35.58 | 34.77 | 34.82 | -2.109% | 872,178 | +14.503% |
| 2026-03-12 | 35.85 | 35.88 | 35.55 | 35.57 | -1.523% | 597,704 | +12.089% |
| 2026-03-11 | 35.89 | 36.16 | 35.75 | 36.12 | +0.111% | 490,336 | +10.382% |
| 2026-03-10 | 36.11 | 36.38 | 36.03 | 36.08 | +0.501% | 977,463 | +10.504% |
| 2026-03-09 | 35.34 | 35.94 | 35.14 | 35.90 | +0.758% | 437,270 | +11.058% |
| 2026-03-06 | 35.41 | 35.65 | 35.30 | 35.63 | +0.141% | 437,130 | +11.900% |
| 2026-03-05 | 35.35 | 35.72 | 35.23 | 35.58 | -1.084% | 1,563,886 | +12.057% |
| 2026-03-04 | 35.97 | 36.15 | 35.82 | 35.97 | +1.039% | 500,330 | +10.842% |
| 2026-03-03 | 35.52 | 35.80 | 35.22 | 35.60 | -2.171% | 1,848,068 | +11.994% |
| 2026-03-02 | 36.39 | 36.50 | 36.13 | 36.39 | -1.329% | 682,279 | +9.563% |
| 2026-02-27 | 37.14 | 37.17 | 36.75 | 36.88 | +0.408% | 558,140 | +8.107% |
| 2026-02-26 | 36.79 | 36.93 | 36.38 | 36.73 | -0.136% | 1,142,814 | +8.549% |
| 2026-02-25 | 36.65 | 36.96 | 36.55 | 36.78 | +1.322% | 756,754 | +8.401% |
| 2026-02-24 | 36.19 | 36.59 | 36.14 | 36.30 | +1.738% | 1,661,339 | +9.835% |
| 2026-02-23 | 35.79 | 35.88 | 35.43 | 35.68 | -1.355% | 644,808 | +11.743% |
| 2026-02-20 | 35.46 | 36.18 | 35.40 | 36.17 | +1.773% | 589,258 | +10.229% |
| 2026-02-19 | 35.15 | 35.56 | 35.01 | 35.54 | -0.112% | 1,171,695 | +12.183% |
| 2026-02-18 | 35.36 | 35.75 | 35.30 | 35.58 | +1.832% | 499,824 | +12.057% |
| 2026-02-17 | 34.85 | 35.03 | 34.64 | 34.94 | -1.744% | 1,306,792 | +14.110% |
| 2026-02-13 | 35.57 | 35.80 | 35.20 | 35.56 | +0.141% | 521,099 | +12.120% |
| 2026-02-12 | 36.65 | 36.75 | 35.42 | 35.51 | -3.505% | 2,255,153 | +12.278% |
| 2026-02-11 | 36.79 | 36.84 | 36.34 | 36.80 | +1.294% | 689,059 | +8.342% |
| 2026-02-10 | 36.53 | 36.55 | 36.25 | 36.33 | -1.197% | 552,362 | +9.744% |
| 2026-02-09 | 36.25 | 36.78 | 36.24 | 36.77 | +1.462% | 988,625 | +8.431% |
| 2026-02-06 | 35.72 | 36.24 | 35.68 | 36.24 | +2.838% | 864,073 | +10.017% |
| 2026-02-05 | 35.76 | 35.93 | 35.18 | 35.24 | -2.893% | 2,560,803 | +13.138% |
| 2026-02-04 | 36.96 | 37.01 | 35.85 | 36.29 | -3.175% | 1,364,951 | +9.865% |
| 2026-02-03 | 37.25 | 37.52 | 37.00 | 37.48 | +4.459% | 1,971,611 | +6.377% |
| 2026-02-02 | 35.68 | 36.04 | 35.50 | 35.88 | -1.510% | 1,983,453 | +11.120% |
| 2026-01-30 | 37.10 | 37.28 | 35.38 | 36.43 | -5.890% | 4,502,958 | +9.443% |
| 2026-01-29 | 40.35 | 40.44 | 37.03 | 38.71 | +5.247% | 9,379,500 | +2.997% |
| 2026-01-28 | 36.45 | 36.88 | 36.29 | 36.78 | +0.547% | 2,179,254 | +8.401% |
| 2026-01-27 | 36.05 | 36.59 | 35.72 | 36.58 | +0.109% | 1,891,465 | +8.994% |
| 2026-01-26 | 37.01 | 37.15 | 36.34 | 36.54 | +0.055% | 3,864,285 | +9.113% |
| 2026-01-23 | 36.34 | 36.68 | 36.24 | 36.52 | +2.412% | 2,595,785 | +9.173% |
| 2026-01-22 | 35.35 | 35.76 | 35.18 | 35.66 | -0.056% | 1,422,102 | +11.806% |
| 2026-01-21 | 35.94 | 36.00 | 35.21 | 35.68 | -0.084% | 1,654,671 | +11.743% |
| 2026-01-20 | 35.70 | 35.77 | 35.31 | 35.71 | -0.640% | 1,637,401 | +11.649% |
| 2026-01-16 | 35.76 | 35.94 | 35.46 | 35.94 | -2.257% | 1,925,288 | +10.935% |
| 2026-01-15 | 36.69 | 36.91 | 36.42 | 36.77 | -1.947% | 1,587,602 | +8.431% |
| 2026-01-14 | 37.35 | 37.51 | 36.92 | 37.50 | +1.654% | 1,848,065 | +6.320% |
| 2026-01-13 | 37.13 | 37.20 | 36.78 | 36.89 | +0.027% | 987,819 | +8.078% |
| 2026-01-12 | 36.48 | 37.08 | 36.48 | 36.88 | +2.019% | 1,737,632 | +8.107% |
| 2026-01-09 | 36.24 | 36.42 | 36.09 | 36.15 | +1.317% | 964,319 | +10.290% |
| 2026-01-08 | 35.35 | 35.69 | 34.98 | 35.68 | -0.640% | 883,477 | +11.743% |
| 2026-01-07 | 36.43 | 36.44 | 35.88 | 35.91 | -3.649% | 1,457,704 | +11.028% |
| 2026-01-06 | 37.08 | 37.35 | 37.02 | 37.27 | +1.360% | 1,320,731 | +6.976% |
| 2026-01-05 | 36.37 | 36.87 | 36.25 | 36.77 | +5.117% | 1,497,514 | +8.431% |
| 2026-01-02 | 35.12 | 35.12 | 34.76 | 34.98 | +0.057% | 939,432 | +13.979% |
| 2025-12-31 | 34.79 | 35.00 | 34.65 | 34.96 | -0.823% | 570,774 | +14.045% |
| 2025-12-30 | 35.17 | 35.55 | 34.92 | 35.25 | +3.130% | 1,395,295 | +13.106% |
| 2025-12-29 | 34.32 | 34.40 | 34.08 | 34.18 | -4.552% | 1,291,267 | +16.647% |
| 2025-12-26 | 35.56 | 36.09 | 35.52 | 35.81 | +4.708% | 2,242,105 | +11.338% |
| 2025-12-24 | 34.35 | 34.41 | 33.92 | 34.20 | +0.146% | 367,847 | +16.579% |
| 2025-12-23 | 34.21 | 34.21 | 33.80 | 34.15 | +1.245% | 827,878 | +16.750% |
| 2025-12-22 | 33.77 | 33.79 | 33.59 | 33.73 | +0.387% | 467,788 | +18.203% |
| 2025-12-19 | 33.83 | 34.01 | 33.54 | 33.60 | +1.022% | 784,638 | +18.661% |
| 2025-12-18 | 33.28 | 33.45 | 33.01 | 33.26 | +0.090% | 356,510 | +19.874% |
| 2025-12-17 | 33.22 | 33.34 | 33.12 | 33.23 | +1.034% | 378,899 | +19.982% |
| 2025-12-16 | 32.90 | 32.93 | 32.71 | 32.89 | -0.784% | 456,536 | +21.222% |
| 2025-12-15 | 33.45 | 33.47 | 33.08 | 33.15 | +0.975% | 543,007 | +20.271% |
| 2025-12-12 | 33.81 | 33.82 | 32.40 | 32.83 | -2.321% | 734,770 | +21.444% |
| 2025-12-11 | 33.28 | 33.76 | 33.20 | 33.61 | +1.633% | 781,837 | +18.625% |
| 2025-12-10 | 32.90 | 33.15 | 32.70 | 33.07 | +1.286% | 403,427 | +20.562% |
| 2025-12-09 | 32.64 | 32.77 | 32.53 | 32.65 | -1.775% | 643,933 | +22.113% |
| 2025-12-08 | 33.40 | 33.42 | 33.02 | 33.24 | -0.330% | 443,181 | +19.946% |
| 2025-12-05 | 33.13 | 33.51 | 33.13 | 33.35 | +1.553% | 609,334 | +19.550% |
| 2025-12-04 | 32.90 | 32.95 | 32.70 | 32.84 | -0.575% | 428,217 | +21.407% |
| 2025-12-03 | 32.96 | 33.28 | 32.87 | 33.03 | +2.769% | 1,107,938 | +20.708% |
| 2025-12-02 | 32.43 | 32.53 | 32.03 | 32.14 | -0.465% | 392,114 | +24.051% |
| 2025-12-01 | 32.57 | 32.62 | 32.23 | 32.29 | +0.031% | 523,536 | +23.475% |
| 2025-11-28 | 32.22 | 32.43 | 32.15 | 32.28 | +1.382% | 307,914 | +23.513% |
| 2025-11-26 | 31.63 | 31.84 | 31.52 | 31.84 | +2.117% | 235,085 | +25.220% |
| 2025-11-25 | 31.44 | 31.45 | 31.05 | 31.18 | +0.225% | 440,549 | +27.870% |
| 2025-11-24 | 30.91 | 31.13 | 30.84 | 31.11 | +0.129% | 368,878 | +28.158% |
| 2025-11-21 | 30.75 | 31.16 | 30.74 | 31.07 | +0.975% | 323,157 | +28.323% |
| 2025-11-20 | 31.21 | 31.24 | 30.67 | 30.77 | -1.156% | 399,149 | +29.574% |
| 2025-11-19 | 31.04 | 31.23 | 30.96 | 31.13 | +1.071% | 258,656 | +28.076% |
| 2025-11-18 | 30.94 | 31.04 | 30.76 | 30.80 | -0.356% | 462,437 | +29.448% |
| 2025-11-17 | 31.05 | 31.20 | 30.76 | 30.91 | -1.309% | 249,397 | +28.987% |
| 2025-11-14 | 31.13 | 31.49 | 31.08 | 31.32 | +0.192% | 362,602 | +27.299% |
| 2025-11-13 | 31.85 | 31.92 | 31.18 | 31.26 | -0.762% | 296,264 | +27.543% |
| 2025-11-12 | 31.82 | 31.87 | 31.42 | 31.50 | +0.511% | 388,018 | +26.571% |
| 2025-11-11 | 31.44 | 31.49 | 31.28 | 31.34 | -0.854% | 364,038 | +27.218% |
| 2025-11-10 | 31.21 | 31.70 | 31.04 | 31.61 | +3.065% | 689,561 | +26.131% |
| 2025-11-07 | 30.78 | 30.80 | 30.65 | 30.67 | -0.519% | 363,130 | +29.997% |
| 2025-11-06 | 30.77 | 30.88 | 30.65 | 30.83 | -0.162% | 393,114 | +29.322% |
| 2025-11-05 | 30.62 | 30.97 | 30.57 | 30.88 | +1.146% | 847,410 | +29.113% |
| 2025-11-04 | 30.71 | 30.76 | 30.48 | 30.53 | -2.398% | 630,576 | +30.593% |
| 2025-11-03 | 31.54 | 31.54 | 31.06 | 31.28 | -0.793% | 595,817 | +27.462% |
| 2025-10-31 | 31.50 | 31.70 | 31.35 | 31.53 | -0.127% | 423,406 | +26.451% |
| 2025-10-30 | 31.74 | 31.76 | 31.17 | 31.57 | -1.957% | 770,870 | +26.291% |
| 2025-10-29 | 32.40 | 32.62 | 32.00 | 32.20 | +0.656% | 420,106 | +23.820% |
| 2025-10-28 | 31.81 | 32.02 | 31.64 | 31.99 | +0.282% | 725,497 | +24.633% |
| 2025-10-27 | 31.88 | 32.06 | 31.64 | 31.90 | +0.981% | 954,796 | +24.984% |
| 2025-10-24 | 31.52 | 31.80 | 31.34 | 31.59 | +0.573% | 402,094 | +26.211% |
| 2025-10-23 | 31.49 | 31.63 | 31.41 | 31.41 | +1.421% | 475,482 | +26.934% |
| 2025-10-22 | 30.87 | 31.00 | 30.67 | 30.97 | +1.408% | 322,050 | +28.737% |
| 2025-10-21 | 30.79 | 30.82 | 30.41 | 30.54 | -2.209% | 506,446 | +30.550% |
| 2025-10-20 | 31.03 | 31.28 | 30.89 | 31.23 | +1.330% | 430,174 | +27.666% |
| 2025-10-17 | 30.71 | 30.89 | 30.47 | 30.82 | -0.065% | 380,030 | +29.364% |
| 2025-10-16 | 30.70 | 30.98 | 30.64 | 30.84 | +0.325% | 507,024 | +29.280% |
| 2025-10-15 | 31.06 | 31.08 | 30.56 | 30.74 | -0.357% | 617,960 | +29.701% |
| 2025-10-14 | 30.73 | 31.10 | 30.60 | 30.85 | -2.343% | 1,040,033 | +29.238% |
| 2025-10-13 | 31.63 | 31.93 | 31.47 | 31.59 | +4.361% | 547,552 | +26.211% |
| 2025-10-10 | 31.91 | 31.91 | 30.01 | 30.27 | -4.421% | 1,449,161 | +31.715% |
| 2025-10-09 | 32.39 | 32.40 | 31.40 | 31.67 | +0.924% | 916,266 | +25.892% |
| 2025-10-08 | 31.46 | 31.51 | 31.26 | 31.38 | +0.256% | 463,219 | +27.055% |
| 2025-10-07 | 31.51 | 31.66 | 31.23 | 31.30 | +0.546% | 349,203 | +27.380% |
| 2025-10-06 | 31.04 | 31.20 | 31.00 | 31.13 | -0.607% | 530,921 | +28.076% |
| 2025-10-03 | 31.04 | 31.53 | 30.98 | 31.32 | +2.487% | 758,630 | +27.299% |
| 2025-10-02 | 30.44 | 30.56 | 30.17 | 30.56 | +1.360% | 308,592 | +30.465% |
| 2025-10-01 | 29.87 | 30.22 | 29.80 | 30.15 | +0.500% | 291,681 | +32.239% |
| 2025-09-30 | 29.84 | 30.09 | 29.75 | 30.00 | -0.957% | 805,447 | +32.900% |
| 2025-09-29 | 29.76 | 30.34 | 29.72 | 30.29 | +3.132% | 954,748 | +31.628% |
| 2025-09-26 | 29.15 | 29.49 | 29.05 | 29.37 | -0.474% | 338,750 | +35.751% |
| 2025-09-25 | 29.67 | 29.75 | 29.25 | 29.51 | -0.640% | 726,494 | +35.107% |
| 2025-09-24 | 29.09 | 29.85 | 29.02 | 29.70 | +3.774% | 814,283 | +34.242% |
| 2025-09-23 | 28.61 | 28.62 | 28.50 | 28.62 | 0.000% | 333,933 | +39.308% |
| 2025-09-22 | 28.47 | 28.66 | 28.37 | 28.62 | +0.140% | 280,060 | +39.308% |
| 2025-09-19 | 28.45 | 28.63 | 28.39 | 28.58 | +0.847% | 137,935 | +39.503% |
| 2025-09-18 | 28.31 | 28.37 | 28.20 | 28.34 | -0.281% | 133,082 | +40.685% |
| 2025-09-17 | 28.46 | 28.70 | 28.22 | 28.42 | -1.831% | 236,921 | +40.289% |
| 2025-09-16 | 28.95 | 29.04 | 28.84 | 28.95 | -0.276% | 214,710 | +37.720% |
| 2025-09-15 | 28.74 | 29.07 | 28.73 | 29.03 | +1.503% | 140,310 | +37.341% |
| 2025-09-12 | 28.59 | 28.77 | 28.57 | 28.60 | -0.694% | 171,271 | +39.406% |
| 2025-09-11 | 28.33 | 28.80 | 28.32 | 28.80 | +1.659% | 421,484 | +38.437% |
| 2025-09-10 | 28.24 | 28.45 | 28.23 | 28.33 | +0.711% | 317,526 | +40.734% |
| 2025-09-09 | 28.17 | 28.18 | 27.98 | 28.13 | +0.357% | 140,627 | +41.735% |
| 2025-09-08 | 27.97 | 28.10 | 27.95 | 28.03 | +0.322% | 466,194 | +42.240% |
| 2025-09-05 | 28.17 | 28.22 | 27.85 | 27.94 | -0.499% | 161,413 | +42.699% |
| 2025-09-04 | 28.16 | 28.24 | 28.02 | 28.08 | -0.987% | 126,772 | +41.987% |
| 2025-09-03 | 28.37 | 28.57 | 28.29 | 28.36 | -0.456% | 198,035 | +40.585% |
| 2025-09-02 | 28.08 | 28.55 | 27.96 | 28.49 | +1.280% | 257,237 | +39.944% |
| 2025-08-29 | 28.02 | 28.22 | 27.93 | 28.13 | +0.716% | 225,497 | +41.735% |
| 2025-08-28 | 27.79 | 28.06 | 27.71 | 27.93 | +0.976% | 144,174 | +42.750% |
| 2025-08-27 | 27.46 | 27.68 | 27.37 | 27.66 | -0.967% | 177,685 | +44.143% |
| 2025-08-26 | 27.91 | 27.94 | 27.78 | 27.93 | +0.251% | 153,163 | +42.750% |
| 2025-08-25 | 27.87 | 28.00 | 27.78 | 27.86 | +0.324% | 134,077 | +43.108% |
| 2025-08-22 | 27.77 | 27.92 | 27.69 | 27.77 | 0.000% | 416,678 | +43.572% |
| 2025-08-21 | 27.66 | 27.77 | 27.60 | 27.77 | +0.398% | 278,138 | +43.572% |
| 2025-08-20 | 27.57 | 27.74 | 27.55 | 27.66 | +0.326% | 154,216 | +44.143% |
| 2025-08-19 | 27.80 | 27.80 | 27.52 | 27.57 | -0.970% | 229,024 | +44.614% |
| 2025-08-18 | 27.83 | 27.94 | 27.70 | 27.84 | -0.287% | 481,220 | +43.211% |
| 2025-08-15 | 27.99 | 28.05 | 27.85 | 27.92 | -0.250% | 260,914 | +42.801% |
| 2025-08-14 | 27.84 | 28.03 | 27.69 | 27.99 | +0.143% | 169,942 | +42.444% |
| 2025-08-13 | 28.11 | 28.16 | 27.90 | 27.95 | -0.392% | 381,485 | +42.648% |
| 2025-08-12 | 27.95 | 28.20 | 27.93 | 28.06 | +1.336% | 445,411 | +42.088% |
| 2025-08-11 | 27.69 | 27.75 | 27.54 | 27.69 | -0.288% | 212,812 | +43.987% |
| 2025-08-08 | 27.66 | 27.95 | 27.58 | 27.77 | +1.055% | 523,578 | +43.572% |
| 2025-08-07 | 27.59 | 27.65 | 27.27 | 27.48 | +0.073% | 271,204 | +45.087% |
| 2025-08-06 | 27.45 | 27.54 | 27.34 | 27.46 | +0.919% | 339,270 | +45.193% |
| 2025-08-05 | 27.44 | 27.47 | 27.16 | 27.21 | -1.840% | 420,750 | +46.527% |
| 2025-08-04 | 27.67 | 27.81 | 27.49 | 27.72 | +0.544% | 605,477 | +43.831% |
| 2025-08-01 | 27.50 | 27.68 | 27.27 | 27.57 | +0.437% | 801,014 | +44.614% |
| 2025-07-31 | 27.14 | 27.66 | 27.08 | 27.45 | -2.797% | 2,420,511 | +45.246% |
| 2025-07-30 | 34.71 | 35.94 | 28.19 | 28.24 | -19.314% | 3,275,563 | +41.183% |
| 2025-07-29 | 35.00 | 35.25 | 34.74 | 35.00 | +0.604% | 157,566 | +13.914% |
| 2025-07-28 | 35.55 | 35.66 | 33.71 | 34.79 | -2.930% | 400,139 | +14.602% |
| 2025-07-25 | 35.81 | 35.99 | 35.52 | 35.84 | -0.912% | 166,948 | +11.244% |
| 2025-07-24 | 36.13 | 36.29 | 35.86 | 36.17 | +0.194% | 218,326 | +10.229% |
| 2025-07-23 | 36.33 | 36.69 | 35.87 | 36.10 | +1.690% | 202,513 | +10.443% |
| 2025-07-22 | 35.15 | 35.56 | 34.87 | 35.50 | +1.603% | 319,754 | +12.310% |
| 2025-07-21 | 34.87 | 34.95 | 34.66 | 34.94 | +0.808% | 210,348 | +14.110% |
| 2025-07-18 | 34.43 | 34.75 | 34.30 | 34.66 | +1.493% | 241,599 | +15.032% |
| 2025-07-17 | 34.03 | 34.23 | 33.92 | 34.15 | -0.088% | 128,561 | +16.750% |
| 2025-07-16 | 34.23 | 34.39 | 33.88 | 34.18 | -0.379% | 254,199 | +16.647% |
| 2025-07-15 | 34.28 | 34.70 | 34.08 | 34.31 | +0.088% | 140,832 | +16.205% |
| 2025-07-14 | 34.04 | 34.39 | 33.80 | 34.28 | -0.666% | 233,695 | +16.307% |
| 2025-07-11 | 34.37 | 34.82 | 34.16 | 34.51 | -0.833% | 323,678 | +15.532% |
| 2025-07-10 | 34.70 | 34.83 | 34.45 | 34.80 | +1.458% | 338,754 | +14.569% |
| 2025-07-09 | 34.55 | 34.55 | 33.54 | 34.30 | +1.569% | 601,857 | +16.239% |
| 2025-07-08 | 31.13 | 35.00 | 30.88 | 33.77 | +8.411% | 1,027,918 | +18.063% |
| 2025-07-07 | 31.09 | 31.31 | 31.00 | 31.15 | -2.382% | 258,073 | +27.994% |
| 2025-07-03 | 32.10 | 32.12 | 31.77 | 31.91 | -1.024% | 168,644 | +24.945% |
| 2025-07-02 | 31.88 | 32.28 | 31.88 | 32.24 | +2.122% | 115,655 | +23.666% |
| 2025-07-01 | 32.00 | 32.14 | 31.51 | 31.57 | -0.221% | 86,476 | +26.291% |
| 2025-06-30 | 31.49 | 31.65 | 31.31 | 31.64 | -0.095% | 118,879 | +26.011% |
| 2025-06-27 | 31.30 | 31.76 | 31.12 | 31.67 | -0.095% | 216,043 | +25.892% |
| 2025-06-26 | 31.66 | 31.92 | 31.58 | 31.70 | +2.722% | 273,332 | +25.773% |
| 2025-06-25 | 30.70 | 30.94 | 30.56 | 30.86 | +0.554% | 98,097 | +29.196% |
| 2025-06-24 | 30.51 | 30.70 | 30.27 | 30.69 | +0.131% | 296,941 | +29.912% |
| 2025-06-23 | 30.10 | 30.75 | 30.07 | 30.65 | +1.189% | 151,343 | +30.082% |
| 2025-06-20 | 30.25 | 30.34 | 30.03 | 30.29 | -0.198% | 95,815 | +31.628% |
| 2025-06-18 | 30.30 | 30.42 | 30.13 | 30.35 | +1.302% | 103,780 | +31.367% |
| 2025-06-17 | 30.12 | 30.23 | 29.88 | 29.96 | -0.795% | 169,606 | +33.077% |
| 2025-06-16 | 30.21 | 30.37 | 30.10 | 30.20 | +1.444% | 82,802 | +32.020% |
| 2025-06-13 | 29.84 | 30.18 | 29.69 | 29.77 | -1.619% | 191,823 | +33.927% |
| 2025-06-12 | 30.00 | 30.35 | 30.00 | 30.26 | +0.799% | 252,948 | +31.758% |
| 2025-06-11 | 30.24 | 30.33 | 29.96 | 30.02 | -2.215% | 445,375 | +32.811% |
| 2025-06-10 | 30.67 | 30.79 | 30.52 | 30.70 | +0.065% | 126,969 | +29.870% |
| 2025-06-09 | 30.70 | 30.89 | 30.61 | 30.68 | +1.489% | 123,612 | +29.954% |
| 2025-06-06 | 30.87 | 30.88 | 30.20 | 30.23 | -1.723% | 108,000 | +31.889% |
| 2025-06-05 | 31.50 | 31.62 | 30.73 | 30.76 | +0.819% | 180,638 | +29.616% |
| 2025-06-04 | 30.50 | 30.80 | 30.40 | 30.51 | +0.395% | 176,565 | +30.678% |
| 2025-06-03 | 30.32 | 30.42 | 30.15 | 30.39 | +0.066% | 88,504 | +31.194% |
| 2025-06-02 | 30.44 | 30.73 | 30.20 | 30.37 | +3.440% | 225,200 | +31.281% |
| 2025-05-30 | 29.20 | 29.38 | 29.07 | 29.36 | +0.686% | 76,044 | +35.797% |
| 2025-05-29 | 29.42 | 29.45 | 29.14 | 29.16 | -0.171% | 141,842 | +36.728% |
| 2025-05-28 | 29.37 | 29.37 | 29.15 | 29.21 | -1.484% | 122,392 | +36.494% |
| 2025-05-27 | 30.00 | 30.04 | 29.55 | 29.65 | -2.435% | 259,236 | +34.469% |
| 2025-05-23 | 29.33 | 30.50 | 29.27 | 30.39 | +3.969% | 247,819 | +31.194% |
| 2025-05-22 | 29.06 | 29.34 | 28.87 | 29.23 | +0.068% | 95,942 | +36.401% |
| 2025-05-21 | 29.28 | 29.38 | 29.07 | 29.21 | -0.103% | 170,433 | +36.494% |
| 2025-05-20 | 28.80 | 29.25 | 28.80 | 29.24 | +0.516% | 225,676 | +36.354% |
| 2025-05-19 | 28.86 | 29.20 | 28.86 | 29.09 | +1.678% | 170,475 | +37.057% |
| 2025-05-16 | 28.83 | 28.91 | 28.54 | 28.61 | -2.255% | 135,681 | +39.357% |
| 2025-05-15 | 28.90 | 29.32 | 28.80 | 29.27 | +0.931% | 95,659 | +36.215% |
| 2025-05-14 | 29.26 | 29.26 | 28.91 | 29.00 | -1.394% | 160,079 | +37.483% |
| 2025-05-13 | 28.93 | 29.55 | 28.92 | 29.41 | +1.694% | 316,931 | +35.566% |
| 2025-05-12 | 28.96 | 28.96 | 28.65 | 28.92 | -0.069% | 134,220 | +37.863% |
| 2025-05-09 | 28.87 | 29.21 | 28.87 | 28.94 | +1.260% | 39,536 | +37.768% |
| 2025-05-08 | 28.90 | 28.93 | 28.45 | 28.58 | -0.557% | 61,148 | +39.503% |
| 2025-05-07 | 29.18 | 29.18 | 28.70 | 28.74 | -3.102% | 247,960 | +38.727% |
| 2025-05-06 | 29.50 | 29.79 | 29.50 | 29.66 | +1.436% | 81,642 | +34.423% |
| 2025-05-05 | 29.50 | 29.65 | 29.07 | 29.24 | +0.481% | 31,227 | +36.354% |
| 2025-05-02 | 29.28 | 29.35 | 28.76 | 29.10 | +0.972% | 71,858 | +37.010% |
| 2025-05-01 | 28.91 | 29.04 | 28.67 | 28.82 | +0.981% | 184,991 | +38.341% |
| 2025-04-30 | 28.62 | 28.87 | 28.27 | 28.54 | -5.434% | 266,339 | +39.699% |
| 2025-04-29 | 30.56 | 30.56 | 30.06 | 30.18 | -0.854% | 84,067 | +32.107% |
| 2025-04-28 | 30.56 | 30.56 | 30.21 | 30.44 | +0.197% | 66,645 | +30.979% |
| 2025-04-25 | 30.28 | 30.55 | 30.12 | 30.38 | -0.751% | 65,008 | +31.238% |
| 2025-04-24 | 30.14 | 30.79 | 30.07 | 30.61 | +0.790% | 62,620 | +30.252% |
| 2025-04-23 | 30.77 | 30.77 | 30.21 | 30.37 | -0.033% | 165,687 | +31.281% |
| 2025-04-22 | 30.21 | 30.66 | 30.11 | 30.38 | +1.981% | 135,294 | +31.238% |
| 2025-04-21 | 30.02 | 30.11 | 29.50 | 29.79 | +1.086% | 186,203 | +33.837% |
| 2025-04-17 | 29.12 | 29.83 | 28.91 | 29.47 | +0.512% | 96,290 | +35.290% |
| 2025-04-16 | 28.86 | 29.50 | 28.78 | 29.32 | +1.069% | 55,941 | +35.982% |
| 2025-04-15 | 28.94 | 29.11 | 28.86 | 29.01 | 0.000% | 122,330 | +37.435% |