EEMX
State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
stockNYSEETF
At CloseOct 2, 2026
53.54USD0.000%(0.00)1,394
54.23Bid54.54Ask0.31SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
53.54USD0.000%(0.00)
EEMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.44 | 53.63 | 53.37 | 53.54 | +1.089% | 5,759 | 0.000% |
| 2026-10-01 | 52.85 | 52.97 | 52.69 | 52.97 | +0.390% | 1,467 | +1.089% |
| 2026-09-30 | 53.14 | 53.14 | 52.76 | 52.76 | -1.051% | 2,083 | +1.484% |
| 2026-09-29 | 53.23 | 53.43 | 53.02 | 53.32 | +0.209% | 2,052 | +0.417% |
| 2026-09-28 | 53.20 | 53.26 | 53.20 | 53.21 | -1.275% | 1,447 | +0.627% |
| 2026-09-25 | 53.57 | 54.02 | 53.57 | 53.90 | +1.207% | 4,264 | -0.657% |
| 2026-09-24 | 53.47 | 53.52 | 53.15 | 53.25 | -0.699% | 3,124 | +0.542% |
| 2026-09-23 | 53.89 | 53.95 | 53.63 | 53.63 | -2.140% | 2,359 | -0.161% |
| 2026-09-22 | 54.52 | 54.80 | 54.31 | 54.80 | +0.468% | 4,158 | -2.297% |
| 2026-09-21 | 54.08 | 54.58 | 54.08 | 54.55 | +2.559% | 1,730 | -1.840% |
| 2026-09-18 | 52.68 | 53.20 | 52.68 | 53.19 | +0.435% | 12,036 | +0.672% |
| 2026-09-17 | 52.65 | 53.03 | 52.65 | 52.95 | +1.981% | 2,257 | +1.110% |
| 2026-09-16 | 52.32 | 52.48 | 51.69 | 51.93 | +0.022% | 1,750 | +3.113% |
| 2026-09-15 | 52.14 | 52.14 | 51.74 | 51.91 | -0.547% | 2,175 | +3.135% |
| 2026-09-14 | 52.21 | 52.50 | 52.02 | 52.20 | -2.592% | 1,499 | +2.571% |
| 2026-09-11 | 53.60 | 53.87 | 53.59 | 53.59 | +1.205% | 1,420 | -0.088% |
| 2026-09-10 | 53.26 | 53.26 | 52.91 | 52.95 | -2.193% | 1,356 | +1.117% |
| 2026-09-09 | 54.32 | 54.32 | 53.90 | 54.14 | -0.382% | 3,582 | -1.101% |
| 2026-09-08 | 54.40 | 54.52 | 54.27 | 54.35 | +0.363% | 2,976 | -1.479% |
| 2026-09-04 | 53.46 | 54.15 | 53.46 | 54.15 | +1.513% | 1,789 | -1.122% |
| 2026-09-03 | 52.79 | 53.46 | 52.79 | 53.34 | +0.747% | 5,106 | +0.375% |
| 2026-09-02 | 52.78 | 53.00 | 52.77 | 52.95 | +0.323% | 2,792 | +1.124% |
| 2026-09-01 | 53.24 | 53.24 | 52.71 | 52.78 | -0.344% | 3,323 | +1.451% |
| 2026-08-31 | 53.20 | 53.20 | 52.85 | 52.96 | -0.124% | 1,531 | +1.102% |
| 2026-08-28 | 53.48 | 53.81 | 52.90 | 53.02 | -0.467% | 2,721 | +0.976% |
| 2026-08-27 | 53.38 | 53.38 | 53.15 | 53.27 | +0.379% | 1,925 | +0.505% |
| 2026-08-26 | 53.05 | 53.14 | 53.05 | 53.07 | +0.028% | 8,068 | +0.886% |
| 2026-08-25 | 52.85 | 53.06 | 52.73 | 53.06 | +1.701% | 8,618 | +0.914% |
| 2026-08-24 | 52.42 | 52.42 | 51.96 | 52.17 | -1.430% | 8,990 | +2.631% |
| 2026-08-21 | 53.25 | 53.25 | 52.93 | 52.93 | +0.693% | 1,432 | +1.163% |
| 2026-08-20 | 52.32 | 52.68 | 52.32 | 52.56 | +0.703% | 2,148 | +1.864% |
| 2026-08-19 | 52.12 | 52.20 | 52.08 | 52.20 | +1.057% | 1,608 | +2.580% |
| 2026-08-18 | 52.21 | 52.21 | 51.50 | 51.65 | -2.784% | 2,683 | +3.663% |
| 2026-08-17 | 53.27 | 53.59 | 53.10 | 53.13 | +0.887% | 3,648 | +0.778% |
| 2026-08-14 | 52.78 | 52.95 | 52.66 | 52.66 | -0.113% | 2,424 | +1.672% |
| 2026-08-13 | 52.74 | 52.94 | 52.72 | 52.72 | +0.334% | 1,481 | +1.557% |
| 2026-08-12 | 52.59 | 52.73 | 52.55 | 52.55 | +1.605% | 3,323 | +1.897% |
| 2026-08-11 | 52.05 | 52.05 | 51.63 | 51.72 | +0.274% | 3,751 | +3.532% |
| 2026-08-10 | 51.55 | 51.72 | 51.49 | 51.57 | -0.924% | 9,268 | +3.815% |
| 2026-08-07 | 51.58 | 52.06 | 51.58 | 52.06 | +0.766% | 9,059 | +2.856% |
| 2026-08-06 | 51.76 | 51.95 | 51.48 | 51.66 | -0.768% | 8,272 | +3.644% |
| 2026-08-05 | 52.37 | 52.37 | 52.06 | 52.06 | -0.401% | 1,806 | +2.848% |
| 2026-08-04 | 51.72 | 52.45 | 51.55 | 52.27 | +2.249% | 14,996 | +2.436% |
| 2026-08-03 | 50.51 | 51.20 | 50.51 | 51.12 | +1.210% | 133,669 | +4.739% |
| 2026-07-31 | 50.45 | 50.77 | 50.45 | 50.51 | +0.690% | 3,279 | +6.006% |
| 2026-07-30 | 49.49 | 50.27 | 49.49 | 50.16 | +4.265% | 4,054 | +6.737% |
| 2026-07-29 | 48.52 | 48.75 | 48.11 | 48.11 | -2.180% | 2,237 | +11.290% |
| 2026-07-28 | 48.97 | 49.35 | 48.88 | 49.18 | -1.869% | 2,787 | +8.863% |
| 2026-07-27 | 50.15 | 50.15 | 50.12 | 50.12 | +0.554% | 1,309 | +6.828% |
| 2026-07-24 | 50.00 | 50.00 | 49.84 | 49.84 | -2.037% | 748 | +7.419% |
| 2026-07-23 | 50.98 | 51.09 | 50.73 | 50.88 | -0.778% | 2,221 | +5.231% |
| 2026-07-22 | 51.12 | 51.41 | 51.11 | 51.28 | -0.619% | 2,744 | +4.413% |
| 2026-07-21 | 51.30 | 51.60 | 51.30 | 51.60 | +3.007% | 1,505 | +3.767% |
| 2026-07-20 | 50.40 | 50.49 | 50.09 | 50.09 | +0.344% | 1,993 | +6.887% |
| 2026-07-17 | 49.05 | 50.54 | 49.05 | 49.92 | -1.322% | 10,840 | +7.255% |
| 2026-07-16 | 51.14 | 51.14 | 50.59 | 50.59 | -2.223% | 1,801 | +5.837% |
| 2026-07-15 | 52.14 | 52.14 | 51.22 | 51.74 | -0.039% | 1,420 | +3.484% |
| 2026-07-14 | 51.38 | 51.85 | 51.38 | 51.76 | +1.611% | 5,140 | +3.444% |
| 2026-07-13 | 51.69 | 51.69 | 50.79 | 50.94 | -3.712% | 4,941 | +5.110% |
| 2026-07-10 | 52.75 | 53.03 | 52.64 | 52.90 | +0.272% | 5,793 | +1.208% |
| 2026-07-09 | 52.58 | 53.03 | 52.58 | 52.76 | +0.747% | 10,038 | +1.484% |
| 2026-07-08 | 51.67 | 52.37 | 51.67 | 52.37 | +0.803% | 1,461 | +2.242% |
| 2026-07-07 | 51.65 | 52.16 | 51.65 | 51.95 | -2.964% | 1,349 | +3.063% |
| 2026-07-06 | 53.63 | 53.63 | 53.46 | 53.54 | +3.353% | 3,281 | +0.008% |
| 2026-07-02 | 52.38 | 52.38 | 51.61 | 51.80 | -1.595% | 2,097 | +3.361% |
| 2026-07-01 | 53.08 | 53.08 | 52.64 | 52.64 | -2.785% | 3,073 | +1.713% |
| 2026-06-30 | 53.85 | 54.29 | 53.85 | 54.15 | +1.612% | 2,620 | -1.120% |
| 2026-06-29 | 52.87 | 53.29 | 52.51 | 53.29 | +0.293% | 6,155 | +0.474% |
| 2026-06-26 | 52.87 | 53.35 | 52.78 | 53.13 | -1.008% | 6,163 | +0.768% |
| 2026-06-25 | 53.91 | 53.91 | 53.68 | 53.68 | +1.083% | 2,204 | -0.249% |
| 2026-06-24 | 53.11 | 53.11 | 52.79 | 53.10 | +0.114% | 2,017 | +0.832% |
| 2026-06-23 | 53.43 | 53.82 | 52.95 | 53.04 | -5.711% | 3,759 | +0.947% |
| 2026-06-22 | 56.32 | 56.38 | 56.12 | 56.25 | +0.476% | 13,318 | -4.818% |
| 2026-06-18 | 55.57 | 56.06 | 55.45 | 55.99 | +3.224% | 5,384 | -4.365% |
| 2026-06-17 | 54.88 | 55.38 | 54.24 | 54.24 | -0.097% | 5,887 | -1.282% |
| 2026-06-16 | 54.99 | 54.99 | 54.29 | 54.29 | -1.630% | 2,068 | -1.378% |
| 2026-06-15 | 54.80 | 55.30 | 54.79 | 55.19 | +3.403% | 3,524 | -2.985% |
| 2026-06-12 | 53.43 | 53.50 | 53.37 | 53.37 | +0.392% | 1,604 | +0.317% |
| 2026-06-11 | 51.43 | 53.17 | 51.43 | 53.17 | +4.543% | 2,496 | +0.710% |
| 2026-06-10 | 51.70 | 52.13 | 50.74 | 50.85 | -1.594% | 7,679 | +5.285% |
| 2026-06-09 | 52.89 | 53.01 | 50.40 | 51.68 | +0.162% | 8,762 | +3.607% |
| 2026-06-08 | 51.47 | 51.99 | 51.47 | 51.59 | +2.028% | 7,937 | +3.775% |
| 2026-06-05 | 52.21 | 52.21 | 50.57 | 50.57 | -6.779% | 3,860 | +5.880% |
| 2026-06-04 | 53.78 | 54.31 | 53.78 | 54.25 | -1.127% | 3,093 | -1.298% |
| 2026-06-03 | 54.82 | 55.01 | 54.57 | 54.87 | -1.314% | 4,584 | -2.410% |
| 2026-06-02 | 55.36 | 55.66 | 55.16 | 55.60 | +1.046% | 4,545 | -3.693% |
| 2026-06-01 | 54.50 | 55.37 | 54.50 | 55.02 | +1.912% | 39,831 | -2.685% |
| 2026-05-29 | 54.06 | 54.08 | 53.99 | 53.99 | +0.191% | 1,660 | -0.824% |
| 2026-05-28 | 53.77 | 54.04 | 53.74 | 53.88 | +0.380% | 4,664 | -0.635% |
| 2026-05-27 | 53.91 | 53.91 | 53.53 | 53.68 | -0.008% | 9,018 | -0.257% |
| 2026-05-26 | 52.90 | 53.78 | 52.90 | 53.69 | +3.972% | 36,733 | -0.265% |
| 2026-05-22 | 51.84 | 51.84 | 51.61 | 51.63 | -0.220% | 16,496 | +3.696% |
| 2026-05-21 | 51.38 | 51.76 | 51.24 | 51.75 | +0.901% | 2,724 | +3.468% |
| 2026-05-20 | 51.09 | 51.29 | 51.09 | 51.29 | +2.032% | 2,199 | +4.400% |
| 2026-05-19 | 49.80 | 50.51 | 49.80 | 50.26 | -1.237% | 12,862 | +6.521% |
| 2026-05-18 | 51.33 | 51.33 | 50.53 | 50.89 | -0.052% | 2,476 | +5.203% |
| 2026-05-15 | 50.98 | 51.20 | 50.73 | 50.92 | -3.614% | 4,229 | +5.149% |
| 2026-05-14 | 52.79 | 52.99 | 52.70 | 52.83 | +0.314% | 3,591 | +1.349% |
| 2026-05-13 | 52.19 | 52.84 | 52.19 | 52.66 | +2.233% | 4,626 | +1.667% |
| 2026-05-12 | 51.77 | 51.77 | 51.12 | 51.51 | -3.174% | 15,196 | +3.937% |
| 2026-05-11 | 53.24 | 53.24 | 53.01 | 53.20 | +0.100% | 1,940 | +0.638% |
| 2026-05-08 | 52.79 | 53.15 | 52.79 | 53.15 | +1.966% | 6,470 | +0.739% |
| 2026-05-07 | 52.19 | 52.39 | 52.07 | 52.13 | -1.264% | 2,588 | +2.720% |
| 2026-05-06 | 52.48 | 52.80 | 52.48 | 52.79 | +3.509% | 1,748 | +1.422% |
| 2026-05-05 | 50.76 | 51.05 | 50.76 | 51.00 | +2.026% | 2,030 | +4.980% |
| 2026-05-04 | 50.38 | 50.59 | 49.88 | 49.99 | +0.009% | 6,242 | +7.107% |
| 2026-05-01 | 49.96 | 50.40 | 49.96 | 49.99 | +0.347% | 6,140 | +7.117% |
| 2026-04-30 | 48.97 | 49.93 | 48.97 | 49.81 | +1.975% | 6,032 | +7.488% |
| 2026-04-29 | 49.12 | 49.12 | 48.84 | 48.85 | -0.545% | 907 | +9.612% |
| 2026-04-28 | 49.16 | 49.16 | 48.91 | 49.12 | -1.150% | 2,248 | +9.015% |
| 2026-04-27 | 49.71 | 49.73 | 49.60 | 49.69 | -0.098% | 6,596 | +7.761% |
| 2026-04-24 | 49.27 | 49.85 | 49.27 | 49.73 | +2.412% | 1,416 | +7.656% |
| 2026-04-23 | 48.92 | 49.14 | 48.43 | 48.56 | -1.861% | 4,136 | +10.253% |
| 2026-04-22 | 49.23 | 49.52 | 49.23 | 49.48 | +1.909% | 2,821 | +8.200% |
| 2026-04-21 | 49.53 | 49.53 | 48.52 | 48.56 | -1.546% | 2,578 | +10.265% |
| 2026-04-20 | 49.13 | 49.40 | 49.13 | 49.32 | -0.714% | 3,336 | +8.561% |
| 2026-04-17 | 49.85 | 49.85 | 49.67 | 49.67 | +1.777% | 1,928 | +7.786% |
| 2026-04-16 | 48.93 | 48.93 | 48.61 | 48.81 | +0.432% | 2,439 | +9.702% |
| 2026-04-15 | 48.59 | 48.60 | 48.58 | 48.60 | +0.150% | 1,546 | +10.176% |
| 2026-04-14 | 48.04 | 48.57 | 48.02 | 48.52 | +1.908% | 2,903 | +10.340% |
| 2026-04-13 | 46.90 | 47.62 | 46.90 | 47.62 | +0.879% | 3,341 | +12.446% |
| 2026-04-10 | 47.33 | 47.33 | 47.20 | 47.20 | +0.040% | 1,225 | +13.435% |
| 2026-04-09 | 46.92 | 47.27 | 46.59 | 47.18 | +0.015% | 7,713 | +13.480% |
| 2026-04-08 | 47.14 | 47.35 | 46.98 | 47.18 | +5.550% | 10,085 | +13.497% |
| 2026-04-07 | 44.22 | 44.69 | 44.05 | 44.69 | +0.427% | 15,205 | +19.796% |
| 2026-04-06 | 44.45 | 44.81 | 44.35 | 44.51 | +1.274% | 5,974 | +20.307% |
| 2026-04-02 | 43.56 | 44.20 | 43.24 | 43.95 | -1.643% | 8,077 | +21.840% |
| 2026-04-01 | 44.64 | 44.98 | 44.64 | 44.68 | +1.093% | 18,589 | +19.838% |
| 2026-03-31 | 42.96 | 44.20 | 42.96 | 44.20 | +3.942% | 2,221 | +21.148% |
| 2026-03-30 | 43.16 | 43.16 | 42.52 | 42.52 | -1.065% | 3,554 | +25.924% |
| 2026-03-27 | 43.07 | 43.07 | 42.87 | 42.98 | -0.642% | 2,563 | +24.582% |
| 2026-03-26 | 44.04 | 44.24 | 43.26 | 43.26 | -3.619% | 4,130 | +23.782% |
| 2026-03-25 | 45.14 | 45.17 | 44.74 | 44.88 | +1.558% | 12,045 | +19.302% |
| 2026-03-24 | 44.47 | 44.47 | 44.11 | 44.19 | -1.599% | 12,754 | +21.160% |
| 2026-03-23 | 44.62 | 45.10 | 44.62 | 44.91 | +3.538% | 3,463 | +19.222% |
| 2026-03-20 | 44.06 | 44.06 | 43.38 | 43.38 | -3.707% | 5,899 | +23.440% |
| 2026-03-19 | 44.13 | 45.05 | 44.13 | 45.05 | -0.077% | 10,263 | +18.865% |
| 2026-03-18 | 45.72 | 45.73 | 45.08 | 45.08 | -1.829% | 8,697 | +18.773% |
| 2026-03-17 | 46.03 | 46.08 | 45.80 | 45.92 | +0.611% | 6,909 | +16.601% |
| 2026-03-16 | 45.66 | 45.74 | 45.57 | 45.64 | +2.885% | 6,652 | +17.314% |
| 2026-03-13 | 45.16 | 45.16 | 44.32 | 44.36 | -0.581% | 7,132 | +20.699% |
| 2026-03-12 | 45.37 | 45.37 | 44.35 | 44.62 | -3.370% | 27,531 | +19.997% |
| 2026-03-11 | 46.21 | 46.27 | 45.74 | 46.18 | +0.473% | 44,046 | +15.953% |
| 2026-03-10 | 46.53 | 46.92 | 45.96 | 45.96 | +0.809% | 71,991 | +16.501% |
| 2026-03-09 | 44.19 | 45.66 | 43.96 | 45.59 | +2.091% | 13,511 | +17.443% |
| 2026-03-06 | 44.40 | 45.05 | 44.40 | 44.66 | -0.799% | 7,274 | +19.899% |
| 2026-03-05 | 45.28 | 45.82 | 44.40 | 45.02 | -2.817% | 38,256 | +18.940% |
| 2026-03-04 | 45.77 | 46.84 | 45.69 | 46.32 | +1.424% | 1,192,958 | +15.590% |
| 2026-03-03 | 44.88 | 45.86 | 44.69 | 45.67 | -4.740% | 3,450 | +17.237% |
| 2026-03-02 | 47.45 | 48.02 | 47.45 | 47.94 | -1.731% | 5,960 | +11.680% |
| 2026-02-27 | 48.60 | 48.87 | 48.40 | 48.79 | -0.382% | 8,621 | +9.747% |
| 2026-02-26 | 49.41 | 49.41 | 48.44 | 48.97 | -0.815% | 2,475 | +9.327% |
| 2026-02-25 | 49.34 | 49.38 | 49.29 | 49.38 | +0.955% | 2,708 | +8.436% |
| 2026-02-24 | 48.57 | 48.95 | 48.57 | 48.91 | +1.779% | 6,266 | +9.472% |
| 2026-02-23 | 48.54 | 48.54 | 48.02 | 48.05 | -0.961% | 5,494 | +11.420% |
| 2026-02-20 | 47.53 | 48.55 | 47.53 | 48.52 | +2.110% | 11,204 | +10.349% |
| 2026-02-19 | 47.33 | 47.61 | 47.33 | 47.52 | -0.410% | 7,179 | +12.677% |
| 2026-02-18 | 47.94 | 48.09 | 47.68 | 47.71 | +0.579% | 61,451 | +12.215% |
| 2026-02-17 | 47.23 | 47.61 | 46.92 | 47.44 | -0.436% | 6,378 | +12.865% |
| 2026-02-13 | 47.16 | 47.71 | 47.16 | 47.65 | +0.559% | 5,090 | +12.373% |
| 2026-02-12 | 48.18 | 48.18 | 47.38 | 47.38 | -1.261% | 4,761 | +13.002% |
| 2026-02-11 | 47.84 | 48.02 | 47.68 | 47.99 | +1.538% | 7,403 | +11.577% |
| 2026-02-10 | 47.24 | 47.47 | 47.15 | 47.26 | +0.158% | 2,986 | +13.293% |
| 2026-02-09 | 47.06 | 47.35 | 47.06 | 47.19 | +0.502% | 12,593 | +13.473% |
| 2026-02-06 | 46.34 | 47.14 | 46.34 | 46.95 | +2.986% | 9,646 | +14.042% |
| 2026-02-05 | 45.58 | 45.92 | 45.58 | 45.59 | -0.608% | 11,927 | +17.447% |
| 2026-02-04 | 46.55 | 46.56 | 45.80 | 45.87 | -1.415% | 5,294 | +16.732% |
| 2026-02-03 | 46.65 | 46.65 | 46.10 | 46.53 | +0.567% | 8,568 | +15.081% |
| 2026-02-02 | 45.97 | 46.42 | 45.72 | 46.26 | +0.441% | 40,926 | +15.733% |
| 2026-01-30 | 46.70 | 46.70 | 45.88 | 46.06 | -2.151% | 5,045 | +16.244% |
| 2026-01-29 | 47.59 | 47.59 | 46.60 | 47.07 | -0.627% | 110,534 | +13.743% |
| 2026-01-28 | 47.23 | 47.65 | 47.08 | 47.37 | +0.774% | 15,972 | +13.030% |
| 2026-01-27 | 46.71 | 47.01 | 46.71 | 47.01 | +1.996% | 1,853 | +13.904% |
| 2026-01-26 | 46.07 | 46.31 | 46.03 | 46.09 | +0.087% | 2,827 | +16.178% |
| 2026-01-23 | 45.59 | 46.18 | 45.58 | 46.05 | +0.459% | 28,717 | +16.279% |
| 2026-01-22 | 45.76 | 46.00 | 45.74 | 45.84 | +0.959% | 2,595 | +16.812% |
| 2026-01-21 | 45.25 | 45.65 | 45.12 | 45.40 | +1.641% | 5,051 | +17.933% |
| 2026-01-20 | 44.69 | 45.06 | 44.66 | 44.67 | -0.961% | 4,330 | +19.868% |
| 2026-01-16 | 44.99 | 45.34 | 44.94 | 45.10 | -0.296% | 8,213 | +18.717% |
| 2026-01-15 | 45.25 | 45.37 | 45.12 | 45.24 | +0.645% | 4,228 | +18.365% |
| 2026-01-14 | 44.79 | 45.01 | 44.74 | 44.95 | +0.256% | 3,307 | +19.128% |
| 2026-01-13 | 45.22 | 45.22 | 44.76 | 44.83 | -0.759% | 4,422 | +19.433% |
| 2026-01-12 | 44.80 | 45.25 | 44.77 | 45.17 | +1.470% | 4,986 | +18.526% |
| 2026-01-09 | 44.35 | 44.80 | 44.13 | 44.52 | +0.370% | 16,807 | +20.269% |
| 2026-01-08 | 44.23 | 44.35 | 44.14 | 44.35 | +0.152% | 3,484 | +20.714% |
| 2026-01-07 | 44.31 | 44.49 | 44.17 | 44.29 | -0.910% | 14,152 | +20.897% |
| 2026-01-06 | 44.69 | 44.81 | 44.55 | 44.69 | +1.003% | 5,029 | +19.797% |
| 2026-01-05 | 44.04 | 44.25 | 43.96 | 44.25 | +1.273% | 2,585 | +20.998% |
| 2026-01-02 | 43.71 | 43.71 | 43.50 | 43.69 | +2.465% | 12,500 | +22.538% |
| 2025-12-31 | 42.73 | 42.73 | 42.60 | 42.64 | -0.154% | 2,053 | +25.559% |
| 2025-12-30 | 42.70 | 42.74 | 42.66 | 42.71 | +0.440% | 1,805 | +25.365% |
| 2025-12-29 | 42.52 | 42.52 | 42.36 | 42.52 | -0.284% | 3,660 | +25.917% |
| 2025-12-26 | 42.53 | 42.72 | 42.53 | 42.64 | +0.678% | 1,932 | +25.559% |
| 2025-12-24 | 42.34 | 42.36 | 42.34 | 42.36 | +0.082% | 647 | +26.410% |
| 2025-12-23 | 42.08 | 42.37 | 42.06 | 42.32 | +0.578% | 8,097 | +26.514% |
| 2025-12-22 | 42.02 | 42.14 | 41.87 | 42.08 | +0.645% | 11,731 | +27.245% |
| 2025-12-19 | 41.50 | 42.00 | 41.50 | 41.81 | +0.975% | 41,557 | +28.066% |
| 2025-12-18 | 41.51 | 41.65 | 41.36 | 41.40 | +1.313% | 4,215 | +29.315% |
| 2025-12-17 | 41.38 | 41.38 | 40.83 | 40.87 | -0.769% | 2,358 | +31.013% |
| 2025-12-16 | 41.28 | 41.31 | 41.06 | 41.18 | -0.733% | 1,553 | +30.006% |
| 2025-12-15 | 41.85 | 41.85 | 41.49 | 41.49 | -0.162% | 2,151 | +29.053% |
| 2025-12-12 | 42.14 | 42.14 | 41.56 | 41.56 | -1.190% | 1,452 | +28.844% |
| 2025-12-11 | 41.93 | 42.16 | 41.93 | 42.06 | -0.498% | 4,820 | +27.311% |
| 2025-12-10 | 42.00 | 42.27 | 41.95 | 42.27 | +1.113% | 3,137 | +26.678% |
| 2025-12-09 | 41.67 | 41.81 | 41.62 | 41.80 | -0.201% | 2,632 | +28.088% |
| 2025-12-08 | 41.89 | 41.91 | 41.76 | 41.89 | -0.209% | 2,871 | +27.831% |
| 2025-12-05 | 42.22 | 42.22 | 41.96 | 41.97 | +0.850% | 1,934 | +27.563% |
| 2025-12-04 | 41.59 | 41.65 | 41.46 | 41.62 | +0.064% | 8,673 | +28.647% |
| 2025-12-03 | 41.55 | 41.61 | 41.53 | 41.59 | -0.028% | 1,622 | +28.730% |
| 2025-12-02 | 41.85 | 41.85 | 41.52 | 41.60 | +0.044% | 10,324 | +28.694% |
| 2025-12-01 | 41.43 | 41.76 | 41.38 | 41.59 | +0.044% | 8,027 | +28.751% |
| 2025-11-28 | 41.59 | 41.68 | 41.49 | 41.57 | +0.056% | 61,053 | +28.807% |
| 2025-11-26 | 41.50 | 41.70 | 41.42 | 41.54 | +0.865% | 6,185 | +28.879% |
| 2025-11-25 | 40.93 | 41.27 | 40.93 | 41.19 | -1.684% | 9,236 | +29.994% |
| 2025-11-24 | 41.73 | 41.89 | 41.59 | 41.89 | +0.982% | 3,255 | +27.806% |
| 2025-11-21 | 41.42 | 41.53 | 41.10 | 41.49 | -0.123% | 1,811 | +29.061% |
| 2025-11-20 | 42.78 | 42.78 | 41.54 | 41.54 | -1.249% | 3,966 | +28.902% |
| 2025-11-19 | 42.22 | 42.22 | 41.99 | 42.06 | -0.403% | 2,582 | +27.292% |
| 2025-11-18 | 42.00 | 42.33 | 42.00 | 42.23 | -0.487% | 2,786 | +26.779% |
| 2025-11-17 | 42.81 | 42.93 | 42.44 | 42.44 | -1.148% | 1,246 | +26.162% |
| 2025-11-14 | 42.84 | 43.10 | 42.84 | 42.93 | -0.059% | 748 | +24.713% |
| 2025-11-13 | 43.47 | 43.47 | 42.92 | 42.96 | -1.138% | 1,556 | +24.639% |
| 2025-11-12 | 43.45 | 43.46 | 43.36 | 43.45 | +0.006% | 1,858 | +23.221% |
| 2025-11-11 | 43.40 | 43.59 | 43.35 | 43.45 | -0.006% | 2,116 | +23.228% |
| 2025-11-10 | 43.28 | 43.48 | 43.08 | 43.45 | +1.890% | 3,354 | +23.220% |
| 2025-11-07 | 42.46 | 42.65 | 42.44 | 42.65 | -0.480% | 1,760 | +25.549% |
| 2025-11-06 | 43.23 | 43.23 | 42.85 | 42.85 | -0.813% | 5,366 | +24.947% |
| 2025-11-05 | 42.99 | 43.20 | 42.99 | 43.20 | +0.855% | 1,661 | +23.932% |
| 2025-11-04 | 43.11 | 43.25 | 42.84 | 42.84 | -1.829% | 2,684 | +24.991% |
| 2025-11-03 | 43.54 | 43.77 | 43.54 | 43.64 | +0.681% | 9,101 | +22.705% |
| 2025-10-31 | 43.30 | 43.41 | 43.23 | 43.34 | -0.293% | 3,217 | +23.541% |
| 2025-10-30 | 43.47 | 43.59 | 43.47 | 43.47 | -1.039% | 24,986 | +23.179% |
| 2025-10-29 | 43.92 | 44.20 | 43.92 | 43.92 | +0.369% | 1,961 | +21.900% |
| 2025-10-28 | 43.52 | 43.80 | 43.52 | 43.76 | -0.109% | 1,478 | +22.349% |
| 2025-10-27 | 43.59 | 43.82 | 43.56 | 43.81 | +0.968% | 8,387 | +22.216% |
| 2025-10-24 | 43.35 | 43.40 | 43.23 | 43.39 | +0.766% | 9,057 | +23.399% |
| 2025-10-23 | 42.97 | 43.06 | 42.97 | 43.06 | +0.936% | 4,553 | +24.344% |
| 2025-10-22 | 42.80 | 42.94 | 42.42 | 42.66 | -0.184% | 17,405 | +25.508% |
| 2025-10-21 | 42.77 | 42.77 | 42.62 | 42.74 | -0.863% | 5,297 | +25.277% |
| 2025-10-20 | 42.70 | 43.19 | 42.70 | 43.11 | +0.963% | 2,970 | +24.196% |
| 2025-10-17 | 42.25 | 42.73 | 42.25 | 42.70 | +0.580% | 148,410 | +25.393% |
| 2025-10-16 | 42.58 | 42.69 | 42.38 | 42.45 | +0.508% | 2,114 | +26.120% |
| 2025-10-15 | 42.23 | 42.30 | 42.07 | 42.24 | +1.585% | 2,761 | +26.761% |
| 2025-10-14 | 41.44 | 41.65 | 41.44 | 41.58 | -1.071% | 2,733 | +28.770% |
| 2025-10-13 | 41.86 | 42.04 | 41.85 | 42.03 | +3.326% | 4,745 | +27.392% |
| 2025-10-10 | 42.24 | 42.24 | 40.68 | 40.68 | -3.785% | 4,537 | +31.629% |
| 2025-10-09 | 42.65 | 42.65 | 42.19 | 42.28 | -0.943% | 3,490 | +26.646% |
| 2025-10-08 | 42.45 | 42.77 | 42.39 | 42.68 | +0.651% | 2,785 | +25.451% |
| 2025-10-07 | 42.81 | 42.81 | 42.32 | 42.40 | -0.627% | 4,410 | +26.268% |
| 2025-10-06 | 42.59 | 42.76 | 42.59 | 42.67 | +0.239% | 5,598 | +25.476% |
| 2025-10-03 | 42.41 | 42.59 | 42.41 | 42.57 | +0.349% | 3,828 | +25.776% |
| 2025-10-02 | 42.52 | 42.52 | 42.29 | 42.42 | +0.671% | 6,792 | +26.214% |
| 2025-10-01 | 42.02 | 42.14 | 41.92 | 42.14 | +0.735% | 8,311 | +27.061% |
| 2025-09-30 | 41.58 | 41.84 | 41.58 | 41.83 | +0.546% | 8,227 | +27.995% |
| 2025-09-29 | 41.51 | 41.67 | 41.50 | 41.60 | +0.982% | 3,453 | +28.694% |
| 2025-09-26 | 41.02 | 41.20 | 40.88 | 41.20 | -0.330% | 4,928 | +29.958% |
| 2025-09-25 | 41.30 | 41.34 | 41.24 | 41.34 | -0.468% | 32,659 | +29.529% |
| 2025-09-24 | 41.71 | 41.71 | 41.52 | 41.53 | -0.253% | 1,179 | +28.922% |
| 2025-09-23 | 41.87 | 41.87 | 41.59 | 41.64 | +0.020% | 3,128 | +28.596% |
| 2025-09-22 | 41.40 | 41.63 | 41.37 | 41.63 | +0.484% | 29,121 | +28.621% |
| 2025-09-19 | 41.32 | 41.51 | 41.32 | 41.43 | -0.276% | 3,997 | +29.244% |
| 2025-09-18 | 41.39 | 41.55 | 41.36 | 41.54 | -0.263% | 8,097 | +28.887% |
| 2025-09-17 | 41.63 | 41.83 | 41.59 | 41.65 | +0.392% | 25,715 | +28.548% |
| 2025-09-16 | 41.20 | 41.49 | 41.20 | 41.49 | +0.904% | 2,605 | +29.052% |
| 2025-09-15 | 40.91 | 41.19 | 40.91 | 41.12 | +0.674% | 1,971 | +30.219% |
| 2025-09-12 | 40.80 | 40.92 | 40.79 | 40.84 | +0.121% | 2,364 | +31.097% |
| 2025-09-11 | 40.85 | 40.85 | 40.75 | 40.79 | +1.256% | 1,260 | +31.256% |
| 2025-09-10 | 40.43 | 40.43 | 40.26 | 40.29 | +0.624% | 2,239 | +32.904% |
| 2025-09-09 | 40.02 | 40.09 | 39.94 | 40.04 | +0.699% | 1,203 | +33.733% |
| 2025-09-08 | 39.62 | 39.76 | 39.52 | 39.76 | +0.883% | 4,186 | +34.668% |
| 2025-09-05 | 39.21 | 39.41 | 39.21 | 39.41 | +1.133% | 3,922 | +35.857% |
| 2025-09-04 | 38.81 | 38.97 | 38.66 | 38.97 | -0.368% | 3,296 | +37.396% |
| 2025-09-03 | 39.03 | 39.13 | 38.93 | 39.11 | +0.591% | 2,359 | +36.891% |
| 2025-09-02 | 38.69 | 38.90 | 38.69 | 38.88 | -0.079% | 9,573 | +37.701% |
| 2025-08-29 | 38.80 | 38.92 | 38.80 | 38.91 | -0.646% | 1,604 | +37.592% |
| 2025-08-28 | 39.13 | 39.17 | 38.98 | 39.17 | +0.536% | 1,517 | +36.703% |
| 2025-08-27 | 38.92 | 38.96 | 38.92 | 38.96 | -0.827% | 1,041 | +37.436% |
| 2025-08-26 | 39.30 | 39.30 | 39.25 | 39.28 | -0.245% | 2,042 | +36.300% |
| 2025-08-25 | 39.47 | 39.65 | 39.30 | 39.38 | -0.411% | 1,508 | +35.966% |
| 2025-08-22 | 39.29 | 39.54 | 39.29 | 39.54 | +1.960% | 1,872 | +35.407% |
| 2025-08-21 | 38.76 | 38.78 | 38.76 | 38.78 | -0.168% | 2,049 | +38.061% |
| 2025-08-20 | 38.97 | 38.97 | 38.73 | 38.85 | -0.239% | 2,119 | +37.830% |
| 2025-08-19 | 39.10 | 39.23 | 38.86 | 38.94 | -0.820% | 4,773 | +37.501% |
| 2025-08-18 | 39.16 | 39.35 | 39.16 | 39.26 | +0.551% | 3,106 | +36.373% |
| 2025-08-15 | 39.23 | 39.23 | 39.05 | 39.05 | +0.158% | 3,184 | +37.124% |
| 2025-08-14 | 38.99 | 38.99 | 38.99 | 38.99 | -1.053% | 572 | +37.341% |
| 2025-08-13 | 39.51 | 39.55 | 39.36 | 39.40 | +1.042% | 3,552 | +35.895% |
| 2025-08-12 | 38.67 | 39.05 | 38.66 | 38.99 | +1.335% | 5,627 | +37.311% |
| 2025-08-11 | 38.59 | 38.60 | 38.48 | 38.48 | -0.350% | 2,142 | +39.144% |
| 2025-08-08 | 38.52 | 38.62 | 38.47 | 38.62 | +0.046% | 2,840 | +38.657% |
| 2025-08-07 | 38.70 | 38.70 | 38.50 | 38.60 | +0.801% | 5,016 | +38.721% |
| 2025-08-06 | 38.12 | 38.31 | 38.12 | 38.29 | +0.203% | 1,834 | +39.832% |
| 2025-08-05 | 38.15 | 38.21 | 38.13 | 38.21 | +0.563% | 4,350 | +40.115% |
| 2025-08-04 | 37.97 | 38.10 | 37.97 | 38.00 | +0.999% | 2,031 | +40.904% |
| 2025-08-01 | 37.49 | 37.62 | 37.49 | 37.62 | -0.847% | 3,016 | +42.311% |
| 2025-07-31 | 38.08 | 38.08 | 37.90 | 37.95 | +0.040% | 2,320 | +41.106% |
| 2025-07-30 | 38.28 | 38.33 | 37.93 | 37.93 | -0.962% | 3,906 | +41.162% |
| 2025-07-29 | 38.30 | 38.35 | 38.28 | 38.30 | -0.027% | 3,625 | +39.804% |
| 2025-07-28 | 38.28 | 38.35 | 38.13 | 38.31 | -0.826% | 9,200 | +39.766% |
| 2025-07-25 | 38.55 | 38.63 | 38.52 | 38.63 | -0.249% | 1,948 | +38.611% |
| 2025-07-24 | 38.79 | 38.81 | 38.65 | 38.72 | -0.542% | 1,672 | +38.266% |
| 2025-07-23 | 38.68 | 38.94 | 38.68 | 38.94 | +1.177% | 1,871 | +37.517% |
| 2025-07-22 | 38.18 | 38.58 | 38.18 | 38.48 | -0.111% | 10,166 | +39.136% |
| 2025-07-21 | 38.46 | 38.65 | 38.46 | 38.53 | +0.746% | 1,821 | +38.981% |
| 2025-07-18 | 38.44 | 38.49 | 38.22 | 38.24 | +0.026% | 2,026 | +40.018% |
| 2025-07-17 | 38.19 | 38.27 | 38.19 | 38.23 | +0.323% | 4,371 | +40.054% |
| 2025-07-16 | 37.98 | 38.11 | 37.74 | 38.11 | +0.590% | 19,234 | +40.506% |
| 2025-07-15 | 37.87 | 37.89 | 37.77 | 37.88 | +0.884% | 9,293 | +41.335% |
| 2025-07-14 | 37.38 | 37.68 | 37.38 | 37.55 | +0.271% | 18,634 | +42.584% |
| 2025-07-11 | 37.56 | 37.62 | 37.45 | 37.45 | -0.372% | 12,184 | +42.971% |
| 2025-07-10 | 37.53 | 37.60 | 37.51 | 37.59 | +0.121% | 5,086 | +42.439% |
| 2025-07-09 | 37.54 | 37.55 | 37.41 | 37.54 | +0.093% | 6,069 | +42.611% |
| 2025-07-08 | 37.65 | 37.65 | 37.48 | 37.51 | +0.617% | 6,618 | +42.742% |
| 2025-07-07 | 37.46 | 37.62 | 37.28 | 37.28 | -1.503% | 3,962 | +43.623% |
| 2025-07-03 | 37.81 | 37.87 | 37.80 | 37.85 | +0.402% | 9,852 | +41.464% |
| 2025-07-02 | 37.36 | 37.70 | 37.36 | 37.70 | +0.363% | 4,492 | +42.033% |
| 2025-07-01 | 37.61 | 37.61 | 37.43 | 37.56 | +0.234% | 5,610 | +42.548% |
| 2025-06-30 | 37.37 | 37.47 | 37.30 | 37.47 | +0.169% | 3,665 | +42.882% |
| 2025-06-27 | 37.45 | 37.55 | 37.40 | 37.41 | -0.316% | 2,798 | +43.124% |
| 2025-06-26 | 37.43 | 37.57 | 37.43 | 37.53 | +0.566% | 58,027 | +42.672% |
| 2025-06-25 | 37.26 | 37.34 | 37.23 | 37.32 | +0.181% | 5,960 | +43.479% |
| 2025-06-24 | 36.99 | 37.39 | 36.99 | 37.25 | +2.589% | 7,103 | +43.739% |
| 2025-06-23 | 35.96 | 36.34 | 35.96 | 36.31 | +0.919% | 14,820 | +47.460% |
| 2025-06-20 | 36.30 | 36.30 | 35.97 | 35.98 | -0.719% | 7,728 | +48.815% |
| 2025-06-18 | 36.32 | 36.33 | 36.24 | 36.24 | -0.144% | 3,336 | +47.745% |
| 2025-06-17 | 36.51 | 36.62 | 36.23 | 36.29 | -1.288% | 3,762 | +47.532% |
| 2025-06-16 | 36.83 | 37.00 | 36.77 | 36.77 | +1.423% | 2,191 | +45.631% |
| 2025-06-13 | 36.18 | 36.41 | 36.18 | 36.25 | -1.622% | 3,455 | +47.704% |
| 2025-06-12 | 36.82 | 36.87 | 36.75 | 36.85 | -0.020% | 3,770 | +45.309% |
| 2025-06-11 | 36.83 | 36.91 | 36.83 | 36.85 | +0.364% | 2,985 | +45.280% |
| 2025-06-10 | 36.63 | 36.73 | 36.56 | 36.72 | +0.592% | 8,522 | +45.809% |
| 2025-06-09 | 36.33 | 36.56 | 36.33 | 36.51 | +0.849% | 8,885 | +46.672% |
| 2025-06-06 | 36.10 | 36.24 | 36.04 | 36.20 | +0.388% | 2,241 | +47.917% |
| 2025-06-05 | 36.13 | 36.19 | 36.03 | 36.06 | +0.441% | 2,138 | +48.491% |
| 2025-06-04 | 35.74 | 35.90 | 35.74 | 35.90 | +1.362% | 4,609 | +49.147% |
| 2025-06-03 | 35.37 | 35.45 | 35.37 | 35.42 | +0.389% | 2,192 | +51.178% |
| 2025-06-02 | 35.10 | 35.39 | 35.10 | 35.28 | +0.089% | 14,727 | +51.765% |
| 2025-05-30 | 35.11 | 35.25 | 34.97 | 35.25 | -1.044% | 2,588 | +51.899% |
| 2025-05-29 | 35.75 | 35.75 | 35.60 | 35.62 | +0.302% | 1,571 | +50.313% |
| 2025-05-28 | 35.60 | 35.60 | 35.42 | 35.51 | -0.430% | 1,482 | +50.767% |
| 2025-05-27 | 35.58 | 35.76 | 35.57 | 35.67 | -0.170% | 7,284 | +50.120% |
| 2025-05-23 | 35.60 | 35.73 | 35.60 | 35.73 | +0.294% | 1,329 | +49.864% |
| 2025-05-22 | 35.39 | 35.69 | 35.39 | 35.62 | -0.335% | 8,060 | +50.305% |
| 2025-05-21 | 35.99 | 35.99 | 35.74 | 35.74 | -0.063% | 761 | +49.801% |
| 2025-05-20 | 35.63 | 35.79 | 35.63 | 35.77 | -0.181% | 3,522 | +49.706% |
| 2025-05-19 | 35.44 | 35.83 | 35.44 | 35.83 | +0.192% | 6,115 | +49.436% |
| 2025-05-16 | 35.80 | 35.80 | 35.69 | 35.76 | -0.072% | 1,336 | +49.723% |
| 2025-05-15 | 35.77 | 35.79 | 35.65 | 35.79 | -0.222% | 2,583 | +49.616% |
| 2025-05-14 | 35.83 | 35.87 | 35.83 | 35.87 | +0.564% | 1,650 | +49.283% |
| 2025-05-13 | 35.44 | 35.71 | 35.44 | 35.67 | +0.466% | 3,988 | +50.125% |
| 2025-05-12 | 35.37 | 35.53 | 35.37 | 35.50 | +2.335% | 2,404 | +50.825% |
| 2025-05-09 | 34.83 | 34.83 | 34.69 | 34.69 | +0.364% | 1,153 | +54.346% |
| 2025-05-08 | 34.61 | 34.70 | 34.56 | 34.56 | +0.012% | 4,671 | +54.908% |
| 2025-05-07 | 34.66 | 34.66 | 34.44 | 34.56 | -1.214% | 1,994 | +54.927% |
| 2025-05-06 | 34.85 | 35.06 | 34.85 | 34.98 | -0.214% | 3,815 | +53.046% |
| 2025-05-05 | 35.12 | 35.17 | 35.05 | 35.06 | +0.834% | 11,976 | +52.717% |
| 2025-05-02 | 34.73 | 34.79 | 34.64 | 34.77 | +2.793% | 8,260 | +53.991% |
| 2025-05-01 | 33.66 | 33.92 | 33.66 | 33.83 | +0.014% | 16,030 | +58.292% |
| 2025-04-30 | 32.66 | 33.82 | 32.66 | 33.82 | +0.404% | 2,179 | +58.314% |
| 2025-04-29 | 33.66 | 33.76 | 33.66 | 33.68 | +0.371% | 6,320 | +58.954% |
| 2025-04-28 | 33.50 | 33.65 | 33.43 | 33.56 | +0.013% | 7,077 | +59.543% |
| 2025-04-25 | 33.39 | 33.56 | 33.39 | 33.56 | -0.221% | 3,056 | +59.564% |
| 2025-04-24 | 33.48 | 33.68 | 33.29 | 33.63 | +1.006% | 8,918 | +59.211% |
| 2025-04-23 | 33.48 | 33.54 | 33.30 | 33.30 | +1.447% | 3,429 | +60.813% |
| 2025-04-22 | 32.66 | 33.06 | 32.66 | 32.82 | +1.537% | 14,835 | +63.140% |
| 2025-04-21 | 32.29 | 32.40 | 32.12 | 32.32 | -0.160% | 4,376 | +65.648% |
| 2025-04-17 | 32.55 | 32.57 | 32.38 | 32.38 | +0.617% | 4,488 | +65.383% |
| 2025-04-16 | 32.25 | 32.47 | 32.07 | 32.18 | -1.152% | 11,517 | +66.403% |
| 2025-04-15 | 32.58 | 32.69 | 32.55 | 32.55 | +0.264% | 6,829 | +64.486% |
| 2025-04-14 | 32.43 | 32.64 | 32.33 | 32.47 | 0.000% | 14,493 | +64.920% |