EINC
VanEck Energy Income ETF
stockNYSEETF
At CloseOct 2, 2026
114.33USD0.000%(0.00)1,407
110.72Bid118.22Ask7.50SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
114.33USD+1.665%(+1.87)
EINC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 113.73 | 114.33 | 113.73 | 114.33 | +0.759% | 2,326 | 0.000% |
| 2026-10-01 | 111.83 | 113.65 | 111.83 | 113.47 | +1.029% | 6,003 | +0.759% |
| 2026-09-30 | 112.58 | 112.58 | 112.32 | 112.32 | -0.475% | 1,189 | +1.795% |
| 2026-09-29 | 113.31 | 113.35 | 112.42 | 112.85 | -1.111% | 3,571 | +1.312% |
| 2026-09-28 | 114.47 | 114.65 | 113.75 | 114.12 | -0.073% | 2,962 | +0.186% |
| 2026-09-25 | 115.36 | 115.67 | 113.49 | 114.20 | -1.516% | 6,284 | +0.113% |
| 2026-09-24 | 116.77 | 116.77 | 115.96 | 115.96 | -0.504% | 6,299 | -1.404% |
| 2026-09-23 | 116.54 | 117.56 | 116.54 | 116.55 | -0.018% | 3,304 | -1.901% |
| 2026-09-22 | 116.89 | 118.22 | 116.57 | 116.57 | -1.081% | 3,551 | -1.919% |
| 2026-09-21 | 118.29 | 118.55 | 117.84 | 117.84 | -0.959% | 4,553 | -2.979% |
| 2026-09-18 | 118.20 | 119.86 | 118.20 | 118.98 | +0.439% | 10,792 | -3.910% |
| 2026-09-17 | 117.96 | 118.97 | 117.96 | 118.46 | +0.701% | 3,290 | -3.488% |
| 2026-09-16 | 118.16 | 118.87 | 117.64 | 117.64 | -0.619% | 2,076 | -2.811% |
| 2026-09-15 | 119.15 | 119.15 | 118.15 | 118.37 | -0.481% | 2,036 | -3.413% |
| 2026-09-14 | 120.29 | 120.97 | 118.81 | 118.94 | -0.828% | 3,505 | -3.877% |
| 2026-09-11 | 120.31 | 120.31 | 119.67 | 119.94 | -0.330% | 3,299 | -4.673% |
| 2026-09-10 | 122.40 | 122.40 | 120.26 | 120.33 | -1.405% | 3,746 | -4.987% |
| 2026-09-09 | 122.85 | 123.56 | 121.83 | 122.05 | -0.344% | 13,935 | -6.323% |
| 2026-09-08 | 121.67 | 122.61 | 121.57 | 122.47 | +0.809% | 4,110 | -6.645% |
| 2026-09-04 | 120.92 | 121.49 | 120.92 | 121.49 | -0.273% | 22,322 | -5.890% |
| 2026-09-03 | 122.42 | 122.70 | 121.82 | 121.82 | -0.509% | 2,818 | -6.147% |
| 2026-09-02 | 122.15 | 122.62 | 121.94 | 122.44 | -0.234% | 1,549 | -6.624% |
| 2026-09-01 | 122.68 | 122.73 | 122.26 | 122.73 | +0.369% | 1,904 | -6.843% |
| 2026-08-31 | 121.05 | 122.28 | 121.03 | 122.28 | +1.299% | 4,670 | -6.499% |
| 2026-08-28 | 121.22 | 121.22 | 120.61 | 120.71 | -0.189% | 1,746 | -5.284% |
| 2026-08-27 | 121.08 | 121.62 | 119.92 | 120.94 | -0.734% | 4,772 | -5.463% |
| 2026-08-26 | 118.88 | 121.86 | 118.88 | 121.83 | +2.396% | 5,450 | -6.157% |
| 2026-08-25 | 119.41 | 119.95 | 118.96 | 118.98 | -0.654% | 5,630 | -3.908% |
| 2026-08-24 | 119.41 | 119.95 | 118.52 | 119.77 | -0.119% | 35,800 | -4.536% |
| 2026-08-21 | 121.92 | 121.92 | 119.76 | 119.91 | -1.205% | 3,698 | -4.650% |
| 2026-08-20 | 122.14 | 122.41 | 120.78 | 121.37 | +0.442% | 2,915 | -5.799% |
| 2026-08-19 | 121.72 | 122.18 | 120.08 | 120.84 | -1.489% | 4,969 | -5.382% |
| 2026-08-18 | 121.18 | 122.94 | 121.18 | 122.66 | +1.592% | 2,843 | -6.791% |
| 2026-08-17 | 121.47 | 121.47 | 120.68 | 120.74 | -0.554% | 1,468 | -5.307% |
| 2026-08-14 | 120.93 | 121.41 | 120.10 | 121.41 | +1.594% | 2,776 | -5.831% |
| 2026-08-13 | 119.43 | 120.30 | 119.43 | 119.51 | -0.062% | 2,561 | -4.330% |
| 2026-08-12 | 119.28 | 119.85 | 119.28 | 119.58 | +0.453% | 1,747 | -4.390% |
| 2026-08-11 | 119.08 | 119.55 | 118.42 | 119.04 | +0.742% | 20,888 | -3.956% |
| 2026-08-10 | 116.78 | 118.16 | 116.78 | 118.16 | +1.460% | 4,310 | -3.243% |
| 2026-08-07 | 117.53 | 117.62 | 116.05 | 116.46 | -1.452% | 3,701 | -1.831% |
| 2026-08-06 | 118.39 | 119.07 | 117.01 | 118.18 | +1.388% | 7,029 | -3.256% |
| 2026-08-05 | 117.78 | 117.78 | 116.43 | 116.56 | -1.743% | 5,006 | -1.913% |
| 2026-08-04 | 117.98 | 118.79 | 116.87 | 118.63 | -0.305% | 6,870 | -3.623% |
| 2026-08-03 | 120.16 | 120.16 | 118.46 | 118.99 | -2.704% | 4,304 | -3.917% |
| 2026-07-31 | 123.08 | 123.08 | 121.20 | 122.30 | +0.378% | 6,744 | -6.515% |
| 2026-07-30 | 121.76 | 122.01 | 120.78 | 121.84 | +0.464% | 5,228 | -6.162% |
| 2026-07-29 | 122.54 | 122.86 | 121.14 | 121.28 | +0.327% | 4,633 | -5.727% |
| 2026-07-28 | 121.49 | 121.58 | 120.22 | 120.88 | -0.336% | 3,890 | -5.419% |
| 2026-07-27 | 125.17 | 125.17 | 121.29 | 121.29 | -2.918% | 6,108 | -5.736% |
| 2026-07-24 | 125.44 | 126.58 | 124.93 | 124.93 | -0.277% | 13,809 | -8.487% |
| 2026-07-23 | 125.72 | 125.81 | 125.08 | 125.28 | +0.591% | 3,955 | -8.740% |
| 2026-07-22 | 124.42 | 124.97 | 124.13 | 124.55 | +1.214% | 6,150 | -8.200% |
| 2026-07-21 | 123.71 | 123.71 | 122.13 | 123.05 | -0.941% | 4,726 | -7.086% |
| 2026-07-20 | 124.61 | 125.62 | 123.79 | 124.22 | +0.480% | 41,640 | -7.960% |
| 2026-07-17 | 124.44 | 124.44 | 122.87 | 123.63 | +0.210% | 8,863 | -7.518% |
| 2026-07-16 | 122.28 | 123.73 | 122.08 | 123.37 | +1.387% | 26,088 | -7.324% |
| 2026-07-15 | 123.58 | 123.58 | 121.68 | 121.68 | -1.186% | 169,812 | -6.039% |
| 2026-07-14 | 123.26 | 123.44 | 122.86 | 123.14 | +0.563% | 29,750 | -7.153% |
| 2026-07-13 | 120.53 | 122.90 | 120.53 | 122.45 | +1.552% | 4,499 | -6.629% |
| 2026-07-10 | 121.20 | 121.32 | 120.58 | 120.58 | +0.190% | 11,106 | -5.181% |
| 2026-07-09 | 122.32 | 122.51 | 120.25 | 120.35 | -1.433% | 74,855 | -5.000% |
| 2026-07-08 | 121.71 | 122.34 | 121.65 | 122.10 | +0.743% | 33,413 | -6.362% |
| 2026-07-07 | 120.89 | 121.48 | 119.58 | 121.20 | +3.040% | 4,584 | -5.667% |
| 2026-07-06 | 118.24 | 119.18 | 117.43 | 117.62 | -0.284% | 17,398 | -2.799% |
| 2026-07-02 | 117.68 | 118.04 | 116.87 | 117.96 | +0.398% | 5,626 | -3.075% |
| 2026-07-01 | 117.27 | 117.78 | 117.23 | 117.49 | -1.432% | 1,998 | -2.690% |
| 2026-06-30 | 119.95 | 120.88 | 119.20 | 119.20 | -0.567% | 8,475 | -4.084% |
| 2026-06-29 | 120.98 | 120.98 | 119.80 | 119.88 | -1.216% | 1,845 | -4.627% |
| 2026-06-26 | 120.96 | 121.36 | 120.96 | 121.36 | +0.577% | 1,461 | -5.788% |
| 2026-06-25 | 120.50 | 120.66 | 120.50 | 120.66 | +1.612% | 779 | -5.244% |
| 2026-06-24 | 118.63 | 118.78 | 118.26 | 118.75 | -0.895% | 134,888 | -3.717% |
| 2026-06-23 | 118.65 | 119.82 | 118.65 | 119.82 | +1.372% | 2,184 | -4.579% |
| 2026-06-22 | 117.20 | 118.50 | 116.94 | 118.20 | +1.331% | 4,987 | -3.270% |
| 2026-06-18 | 116.05 | 116.95 | 115.19 | 116.65 | +0.310% | 4,221 | -1.983% |
| 2026-06-17 | 116.99 | 117.38 | 116.08 | 116.28 | -0.288% | 41,019 | -1.679% |
| 2026-06-16 | 117.62 | 118.39 | 116.58 | 116.62 | -0.077% | 150,254 | -1.962% |
| 2026-06-15 | 118.68 | 118.98 | 116.71 | 116.71 | -2.907% | 90,622 | -2.037% |
| 2026-06-12 | 120.93 | 120.93 | 119.99 | 120.20 | +0.468% | 2,190 | -4.885% |
| 2026-06-11 | 120.78 | 121.51 | 119.65 | 119.65 | -0.744% | 2,464 | -4.441% |
| 2026-06-10 | 117.55 | 121.23 | 117.55 | 120.54 | +1.913% | 2,411 | -5.152% |
| 2026-06-09 | 118.33 | 118.42 | 117.81 | 118.28 | -0.228% | 2,760 | -3.338% |
| 2026-06-08 | 118.96 | 119.78 | 118.55 | 118.55 | -0.690% | 6,212 | -3.558% |
| 2026-06-05 | 119.66 | 120.16 | 119.37 | 119.37 | -0.651% | 2,975 | -4.223% |
| 2026-06-04 | 118.87 | 120.58 | 118.82 | 120.16 | +1.277% | 25,778 | -4.846% |
| 2026-06-03 | 119.40 | 120.25 | 118.64 | 118.64 | -0.395% | 8,089 | -3.631% |
| 2026-06-02 | 118.09 | 119.18 | 118.09 | 119.11 | +1.474% | 2,312 | -4.011% |
| 2026-06-01 | 116.51 | 118.36 | 116.51 | 117.38 | +0.842% | 12,465 | -2.597% |
| 2026-05-29 | 117.29 | 117.29 | 116.40 | 116.40 | -1.996% | 24,132 | -1.776% |
| 2026-05-28 | 120.15 | 120.15 | 118.77 | 118.77 | -0.802% | 4,276 | -3.736% |
| 2026-05-27 | 121.14 | 121.14 | 119.07 | 119.73 | -2.101% | 11,775 | -4.508% |
| 2026-05-26 | 122.60 | 124.02 | 122.30 | 122.30 | -2.519% | 9,175 | -6.515% |
| 2026-05-22 | 123.40 | 125.51 | 122.83 | 125.46 | +1.624% | 11,792 | -8.870% |
| 2026-05-21 | 123.48 | 124.88 | 123.36 | 123.45 | -0.539% | 5,271 | -7.390% |
| 2026-05-20 | 124.71 | 125.71 | 123.37 | 124.12 | -1.041% | 9,285 | -7.889% |
| 2026-05-19 | 123.83 | 125.66 | 123.83 | 125.43 | +1.330% | 12,859 | -8.848% |
| 2026-05-18 | 123.04 | 124.27 | 122.44 | 123.78 | +1.027% | 12,435 | -7.636% |
| 2026-05-15 | 122.67 | 122.74 | 122.10 | 122.53 | +0.712% | 5,327 | -6.687% |
| 2026-05-14 | 120.59 | 121.83 | 120.59 | 121.66 | +1.485% | 3,386 | -6.022% |
| 2026-05-13 | 119.67 | 119.88 | 118.80 | 119.88 | +0.405% | 2,362 | -4.627% |
| 2026-05-12 | 118.34 | 119.76 | 118.25 | 119.40 | +0.998% | 3,972 | -4.240% |
| 2026-05-11 | 116.13 | 118.49 | 115.03 | 118.22 | +1.791% | 6,494 | -3.285% |
| 2026-05-08 | 117.01 | 117.66 | 115.20 | 116.14 | -0.723% | 6,869 | -1.552% |
| 2026-05-07 | 115.06 | 117.14 | 114.57 | 116.98 | -0.231% | 6,194 | -2.265% |
| 2026-05-06 | 118.47 | 118.47 | 116.89 | 117.25 | -2.377% | 5,475 | -2.491% |
| 2026-05-05 | 120.58 | 120.79 | 119.69 | 120.11 | -0.385% | 5,567 | -4.808% |
| 2026-05-04 | 120.00 | 120.71 | 119.56 | 120.57 | +0.480% | 4,406 | -5.174% |
| 2026-05-01 | 120.33 | 120.33 | 119.78 | 119.99 | -1.283% | 1,931 | -4.719% |
| 2026-04-30 | 117.98 | 121.55 | 117.98 | 121.55 | +2.878% | 9,878 | -5.942% |
| 2026-04-29 | 117.23 | 118.81 | 117.23 | 118.15 | +0.697% | 4,390 | -3.234% |
| 2026-04-28 | 116.32 | 117.66 | 116.12 | 117.34 | +1.778% | 3,599 | -2.560% |
| 2026-04-27 | 115.25 | 115.60 | 114.91 | 115.29 | +0.158% | 9,231 | -0.827% |
| 2026-04-24 | 115.10 | 115.10 | 115.10 | 115.10 | +0.461% | 1,629 | -0.670% |
| 2026-04-23 | 114.07 | 114.58 | 113.88 | 114.58 | +0.830% | 2,332 | -0.212% |
| 2026-04-22 | 113.43 | 113.64 | 113.32 | 113.63 | +0.787% | 3,435 | +0.616% |
| 2026-04-21 | 113.01 | 113.01 | 112.66 | 112.75 | +0.025% | 2,487 | +1.407% |
| 2026-04-20 | 113.28 | 113.76 | 112.72 | 112.72 | -0.178% | 3,066 | +1.432% |
| 2026-04-17 | 111.69 | 112.92 | 111.19 | 112.92 | -0.638% | 6,565 | +1.252% |
| 2026-04-16 | 114.03 | 114.68 | 113.15 | 113.64 | -0.014% | 5,138 | +0.605% |
| 2026-04-15 | 113.56 | 114.21 | 113.44 | 113.66 | -0.103% | 13,654 | +0.591% |
| 2026-04-14 | 113.91 | 113.91 | 113.45 | 113.78 | -1.079% | 32,198 | +0.488% |
| 2026-04-13 | 117.07 | 117.40 | 115.02 | 115.02 | -0.701% | 6,814 | -0.596% |
| 2026-04-10 | 116.17 | 116.69 | 115.83 | 115.83 | +0.512% | 3,015 | -1.293% |
| 2026-04-09 | 116.39 | 118.52 | 115.24 | 115.24 | -0.173% | 51,222 | -0.788% |
| 2026-04-08 | 114.26 | 117.24 | 113.71 | 115.44 | -2.309% | 44,984 | -0.960% |
| 2026-04-07 | 117.90 | 118.80 | 117.68 | 118.17 | +1.511% | 6,427 | -3.247% |
| 2026-04-06 | 117.38 | 117.38 | 116.37 | 116.41 | -0.538% | 5,765 | -1.785% |
| 2026-04-02 | 116.56 | 117.41 | 116.56 | 117.04 | +1.089% | 3,737 | -2.314% |
| 2026-04-01 | 117.01 | 117.01 | 114.97 | 115.78 | -1.727% | 12,264 | -1.250% |
| 2026-03-31 | 120.03 | 120.03 | 117.01 | 117.81 | -1.616% | 8,213 | -2.956% |
| 2026-03-30 | 120.52 | 120.52 | 119.61 | 119.75 | -0.126% | 7,050 | -4.524% |
| 2026-03-27 | 121.00 | 121.00 | 119.90 | 119.90 | -0.048% | 6,101 | -4.644% |
| 2026-03-26 | 119.48 | 120.51 | 119.48 | 119.96 | +0.526% | 5,894 | -4.690% |
| 2026-03-25 | 119.61 | 119.61 | 118.88 | 119.33 | -0.047% | 2,944 | -4.188% |
| 2026-03-24 | 119.88 | 120.70 | 119.09 | 119.39 | +0.939% | 7,960 | -4.233% |
| 2026-03-23 | 117.16 | 118.74 | 114.44 | 118.28 | +1.019% | 9,477 | -3.334% |
| 2026-03-20 | 118.66 | 118.77 | 116.80 | 117.08 | -0.517% | 6,249 | -2.349% |
| 2026-03-19 | 116.38 | 118.56 | 116.38 | 117.69 | +1.484% | 8,372 | -2.854% |
| 2026-03-18 | 115.62 | 116.10 | 114.88 | 115.97 | -0.489% | 12,092 | -1.412% |
| 2026-03-17 | 117.34 | 117.38 | 116.26 | 116.54 | +0.634% | 5,571 | -1.894% |
| 2026-03-16 | 115.12 | 116.07 | 115.12 | 115.81 | +0.210% | 16,031 | -1.272% |
| 2026-03-13 | 115.52 | 115.89 | 115.36 | 115.56 | -0.067% | 3,313 | -1.064% |
| 2026-03-12 | 116.19 | 116.48 | 115.64 | 115.64 | +0.086% | 4,424 | -1.131% |
| 2026-03-11 | 115.18 | 115.55 | 115.18 | 115.54 | +0.829% | 5,129 | -1.045% |
| 2026-03-10 | 115.03 | 115.56 | 114.28 | 114.59 | -0.617% | 9,949 | -0.225% |
| 2026-03-09 | 116.17 | 116.42 | 115.27 | 115.30 | -0.493% | 51,584 | -0.841% |
| 2026-03-06 | 115.74 | 116.49 | 115.74 | 115.87 | +0.031% | 6,240 | -1.329% |
| 2026-03-05 | 115.90 | 116.71 | 115.39 | 115.84 | -0.655% | 15,508 | -1.299% |
| 2026-03-04 | 114.80 | 116.60 | 114.80 | 116.60 | +0.086% | 60,166 | -1.945% |
| 2026-03-03 | 116.79 | 117.60 | 115.37 | 116.50 | +0.435% | 19,818 | -1.861% |
| 2026-03-02 | 116.23 | 116.65 | 115.80 | 116.00 | +1.934% | 5,037 | -1.434% |
| 2026-02-27 | 113.88 | 113.90 | 113.78 | 113.79 | +0.905% | 2,962 | +0.473% |
| 2026-02-26 | 112.44 | 113.54 | 112.44 | 112.77 | +0.948% | 4,402 | +1.382% |
| 2026-02-25 | 110.89 | 112.04 | 110.27 | 111.71 | -0.135% | 3,702 | +2.343% |
| 2026-02-24 | 111.55 | 111.87 | 110.87 | 111.87 | -0.119% | 3,459 | +2.205% |
| 2026-02-23 | 112.48 | 112.48 | 111.54 | 112.00 | +0.420% | 19,275 | +2.083% |
| 2026-02-20 | 111.31 | 111.78 | 110.70 | 111.53 | +0.592% | 3,998 | +2.512% |
| 2026-02-19 | 111.79 | 111.79 | 110.68 | 110.87 | +0.271% | 4,590 | +3.119% |
| 2026-02-18 | 111.00 | 111.45 | 110.43 | 110.57 | +0.376% | 6,837 | +3.399% |
| 2026-02-17 | 110.33 | 110.55 | 110.03 | 110.16 | -0.790% | 5,763 | +3.787% |
| 2026-02-13 | 108.65 | 111.41 | 108.65 | 111.04 | +2.339% | 3,529 | +2.967% |
| 2026-02-12 | 109.13 | 109.31 | 108.07 | 108.50 | +0.047% | 8,916 | +5.375% |
| 2026-02-11 | 107.97 | 108.53 | 107.60 | 108.45 | +1.366% | 5,182 | +5.425% |
| 2026-02-10 | 106.81 | 107.11 | 106.76 | 106.99 | +0.431% | 5,013 | +6.865% |
| 2026-02-09 | 105.52 | 106.68 | 105.52 | 106.53 | +0.769% | 6,504 | +7.326% |
| 2026-02-06 | 105.83 | 105.83 | 105.50 | 105.72 | +0.724% | 2,093 | +8.151% |
| 2026-02-05 | 103.68 | 104.97 | 103.68 | 104.96 | +0.762% | 3,631 | +8.934% |
| 2026-02-04 | 103.71 | 104.40 | 103.14 | 104.16 | +0.442% | 7,131 | +9.764% |
| 2026-02-03 | 103.16 | 103.70 | 103.12 | 103.70 | +2.595% | 2,149 | +10.249% |
| 2026-02-02 | 101.91 | 101.91 | 101.08 | 101.08 | -2.377% | 8,588 | +13.111% |
| 2026-01-30 | 103.76 | 103.76 | 102.00 | 103.54 | -0.250% | 3,298 | +10.422% |
| 2026-01-29 | 103.99 | 103.99 | 103.75 | 103.80 | +0.875% | 2,619 | +10.146% |
| 2026-01-28 | 102.00 | 102.90 | 102.00 | 102.90 | +1.192% | 4,006 | +11.110% |
| 2026-01-27 | 100.79 | 101.69 | 100.79 | 101.69 | +1.050% | 3,346 | +12.435% |
| 2026-01-26 | 101.35 | 101.35 | 100.27 | 100.63 | -0.112% | 3,742 | +13.616% |
| 2026-01-23 | 100.60 | 101.32 | 100.60 | 100.74 | +0.639% | 3,961 | +13.489% |
| 2026-01-22 | 99.36 | 100.10 | 99.32 | 100.10 | +1.174% | 2,149 | +14.214% |
| 2026-01-21 | 98.95 | 99.43 | 98.66 | 98.94 | +0.951% | 2,988 | +15.555% |
| 2026-01-20 | 98.17 | 98.54 | 98.01 | 98.01 | -0.533% | 1,964 | +16.654% |
| 2026-01-16 | 98.07 | 98.54 | 97.93 | 98.54 | +1.463% | 3,062 | +16.031% |
| 2026-01-15 | 97.56 | 97.56 | 97.11 | 97.11 | -0.092% | 1,653 | +17.729% |
| 2026-01-14 | 96.28 | 97.74 | 96.28 | 97.20 | +0.769% | 10,532 | +17.621% |
| 2026-01-13 | 95.40 | 96.65 | 95.40 | 96.46 | +1.446% | 3,646 | +18.526% |
| 2026-01-12 | 94.94 | 95.51 | 94.61 | 95.09 | +0.098% | 7,201 | +20.240% |
| 2026-01-09 | 95.81 | 95.87 | 94.83 | 94.99 | -0.034% | 2,169 | +20.358% |
| 2026-01-08 | 94.60 | 95.07 | 94.50 | 95.03 | +0.995% | 2,349 | +20.317% |
| 2026-01-07 | 94.23 | 94.38 | 94.00 | 94.09 | -0.240% | 36,891 | +21.514% |
| 2026-01-06 | 96.26 | 96.26 | 94.19 | 94.32 | -2.397% | 4,080 | +21.222% |
| 2026-01-05 | 97.70 | 97.70 | 94.67 | 96.63 | -0.559% | 3,702 | +18.317% |
| 2026-01-02 | 96.53 | 97.76 | 96.53 | 97.17 | +0.959% | 1,779 | +17.656% |
| 2025-12-31 | 96.79 | 96.79 | 95.81 | 96.25 | -0.422% | 2,582 | +18.784% |
| 2025-12-30 | 96.51 | 96.89 | 96.25 | 96.66 | +0.467% | 2,872 | +18.282% |
| 2025-12-29 | 96.28 | 96.56 | 96.21 | 96.21 | -0.569% | 2,247 | +18.834% |
| 2025-12-26 | 97.36 | 97.36 | 96.47 | 96.76 | -0.390% | 3,041 | +18.158% |
| 2025-12-24 | 97.31 | 97.67 | 97.14 | 97.14 | -0.102% | 1,174 | +17.698% |
| 2025-12-23 | 96.52 | 97.24 | 96.52 | 97.24 | +1.207% | 1,603 | +17.578% |
| 2025-12-22 | 95.14 | 96.08 | 94.95 | 96.08 | +0.837% | 2,720 | +18.997% |
| 2025-12-19 | 95.18 | 95.71 | 95.18 | 95.28 | +0.131% | 2,422 | +19.993% |
| 2025-12-18 | 96.03 | 96.24 | 95.16 | 95.16 | -0.743% | 2,515 | +20.150% |
| 2025-12-17 | 95.10 | 95.87 | 94.97 | 95.87 | +0.955% | 3,896 | +19.257% |
| 2025-12-16 | 95.53 | 95.53 | 94.96 | 94.96 | -1.966% | 3,107 | +20.396% |
| 2025-12-15 | 96.44 | 96.96 | 96.38 | 96.87 | -0.106% | 2,121 | +18.029% |
| 2025-12-12 | 96.88 | 97.19 | 96.83 | 96.97 | +0.026% | 33,535 | +17.904% |
| 2025-12-11 | 96.79 | 97.15 | 96.76 | 96.94 | +0.276% | 2,530 | +17.935% |
| 2025-12-10 | 97.31 | 97.31 | 96.44 | 96.68 | -0.840% | 2,474 | +18.260% |
| 2025-12-09 | 98.66 | 98.66 | 97.50 | 97.50 | -0.439% | 2,854 | +17.266% |
| 2025-12-08 | 98.76 | 98.97 | 97.71 | 97.93 | -0.866% | 4,115 | +16.751% |
| 2025-12-05 | 99.12 | 99.12 | 98.67 | 98.78 | -0.007% | 2,569 | +15.741% |
| 2025-12-04 | 97.40 | 98.79 | 97.40 | 98.79 | +1.323% | 10,399 | +15.733% |
| 2025-12-03 | 97.00 | 97.82 | 97.00 | 97.50 | +0.856% | 1,127 | +17.264% |
| 2025-12-02 | 97.45 | 97.45 | 96.67 | 96.67 | -1.166% | 3,534 | +18.267% |
| 2025-12-01 | 97.86 | 98.08 | 97.81 | 97.81 | +0.140% | 2,157 | +16.888% |
| 2025-11-28 | 96.78 | 97.95 | 96.78 | 97.68 | +1.554% | 1,495 | +17.051% |
| 2025-11-26 | 96.26 | 96.41 | 96.00 | 96.18 | +0.751% | 2,739 | +18.871% |
| 2025-11-25 | 95.10 | 95.76 | 94.61 | 95.47 | +0.201% | 2,426 | +19.763% |
| 2025-11-24 | 95.55 | 95.55 | 94.86 | 95.27 | -0.467% | 4,036 | +20.004% |
| 2025-11-21 | 95.48 | 95.72 | 95.48 | 95.72 | +0.457% | 1,075 | +19.443% |
| 2025-11-20 | 96.50 | 96.50 | 95.29 | 95.29 | -0.510% | 751 | +19.989% |
| 2025-11-19 | 95.99 | 96.04 | 95.77 | 95.77 | -0.044% | 988 | +19.377% |
| 2025-11-18 | 95.60 | 96.13 | 95.60 | 95.82 | +0.265% | 657 | +19.325% |
| 2025-11-17 | 96.23 | 96.23 | 95.56 | 95.56 | -1.103% | 2,936 | +19.641% |
| 2025-11-14 | 94.54 | 96.66 | 94.54 | 96.63 | +2.156% | 2,659 | +18.322% |
| 2025-11-13 | 95.13 | 95.17 | 94.50 | 94.59 | -0.827% | 1,318 | +20.873% |
| 2025-11-12 | 95.33 | 95.38 | 95.33 | 95.38 | +0.344% | 409 | +19.874% |
| 2025-11-11 | 94.53 | 95.16 | 94.53 | 95.05 | +0.397% | 782 | +20.286% |
| 2025-11-10 | 94.24 | 94.67 | 94.01 | 94.67 | +0.934% | 2,589 | +20.763% |
| 2025-11-07 | 92.82 | 93.80 | 92.82 | 93.80 | +1.178% | 2,550 | +21.891% |
| 2025-11-06 | 92.05 | 92.86 | 92.05 | 92.71 | +0.752% | 2,237 | +23.327% |
| 2025-11-05 | 92.21 | 92.25 | 92.01 | 92.01 | +0.838% | 3,138 | +24.254% |
| 2025-11-04 | 91.59 | 91.59 | 91.20 | 91.25 | -1.009% | 2,213 | +25.296% |
| 2025-11-03 | 91.41 | 92.35 | 91.41 | 92.18 | -0.838% | 1,909 | +24.031% |
| 2025-10-31 | 92.86 | 93.37 | 92.86 | 92.96 | +0.279% | 961 | +22.992% |
| 2025-10-30 | 92.74 | 93.39 | 92.67 | 92.70 | +0.357% | 4,044 | +23.334% |
| 2025-10-29 | 93.29 | 93.64 | 92.37 | 92.37 | -1.305% | 2,572 | +23.775% |
| 2025-10-28 | 93.65 | 93.69 | 93.18 | 93.59 | -0.136% | 4,442 | +22.160% |
| 2025-10-27 | 93.65 | 94.13 | 93.17 | 93.72 | +0.418% | 4,322 | +21.994% |
| 2025-10-24 | 94.11 | 94.28 | 93.20 | 93.33 | -0.967% | 3,487 | +22.503% |
| 2025-10-23 | 95.08 | 95.08 | 94.24 | 94.24 | -1.073% | 12,372 | +21.318% |
| 2025-10-22 | 94.59 | 95.26 | 94.34 | 95.26 | +1.220% | 5,927 | +20.017% |
| 2025-10-21 | 93.15 | 94.19 | 93.15 | 94.11 | -0.355% | 3,332 | +21.482% |
| 2025-10-20 | 93.82 | 94.45 | 93.82 | 94.45 | +0.990% | 3,977 | +21.051% |
| 2025-10-17 | 92.81 | 93.52 | 92.81 | 93.52 | +0.045% | 3,808 | +22.248% |
| 2025-10-16 | 94.56 | 94.56 | 93.08 | 93.48 | -1.319% | 10,920 | +22.304% |
| 2025-10-15 | 94.77 | 95.57 | 94.65 | 94.73 | +0.345% | 4,446 | +20.691% |
| 2025-10-14 | 94.00 | 95.10 | 93.67 | 94.41 | -0.500% | 3,573 | +21.108% |
| 2025-10-13 | 94.84 | 95.06 | 94.73 | 94.88 | +0.130% | 3,576 | +20.502% |
| 2025-10-10 | 96.25 | 96.25 | 94.54 | 94.76 | -1.568% | 3,198 | +20.659% |
| 2025-10-09 | 98.19 | 98.19 | 96.27 | 96.27 | -2.079% | 1,702 | +18.767% |
| 2025-10-08 | 99.00 | 99.00 | 97.56 | 98.31 | +0.019% | 5,538 | +16.298% |
| 2025-10-07 | 98.33 | 98.33 | 96.97 | 98.29 | -0.044% | 1,862 | +16.319% |
| 2025-10-06 | 99.14 | 99.14 | 98.10 | 98.33 | -0.795% | 6,067 | +16.268% |
| 2025-10-03 | 98.47 | 99.27 | 98.47 | 99.12 | +0.789% | 1,885 | +15.343% |
| 2025-10-02 | 99.60 | 99.60 | 98.28 | 98.35 | -0.500% | 5,733 | +16.253% |
| 2025-10-01 | 98.59 | 98.86 | 98.59 | 98.84 | -0.322% | 1,338 | +15.672% |
| 2025-09-30 | 98.73 | 99.16 | 98.73 | 99.16 | +0.072% | 1,612 | +15.299% |
| 2025-09-29 | 98.84 | 99.09 | 98.61 | 99.09 | -0.709% | 3,730 | +15.382% |
| 2025-09-26 | 99.55 | 100.19 | 99.55 | 99.80 | +0.406% | 1,153 | +14.564% |
| 2025-09-25 | 98.91 | 99.78 | 98.90 | 99.39 | +0.126% | 2,237 | +15.030% |
| 2025-09-24 | 99.27 | 99.27 | 99.27 | 99.27 | +1.179% | 562 | +15.175% |
| 2025-09-23 | 96.42 | 98.36 | 96.42 | 98.11 | +1.295% | 1,411 | +16.532% |
| 2025-09-22 | 96.14 | 96.86 | 96.14 | 96.86 | -0.270% | 1,583 | +18.041% |
| 2025-09-19 | 97.83 | 97.83 | 96.63 | 97.12 | -0.695% | 3,019 | +17.723% |
| 2025-09-18 | 97.48 | 98.02 | 97.48 | 97.80 | +0.487% | 6,482 | +16.904% |
| 2025-09-17 | 97.13 | 97.44 | 97.12 | 97.33 | +0.592% | 1,965 | +17.474% |
| 2025-09-16 | 96.70 | 96.84 | 96.53 | 96.75 | -0.053% | 1,684 | +18.169% |
| 2025-09-15 | 96.86 | 96.87 | 96.70 | 96.81 | -0.427% | 1,438 | +18.106% |
| 2025-09-12 | 97.22 | 97.22 | 97.22 | 97.22 | +0.303% | 444 | +17.602% |
| 2025-09-11 | 95.64 | 96.93 | 95.64 | 96.93 | +0.400% | 1,135 | +17.958% |
| 2025-09-10 | 95.45 | 97.08 | 95.45 | 96.54 | +0.677% | 2,575 | +18.430% |
| 2025-09-09 | 95.21 | 96.36 | 95.21 | 95.89 | +0.275% | 3,651 | +19.233% |
| 2025-09-08 | 95.41 | 95.76 | 95.02 | 95.63 | -0.662% | 3,677 | +19.561% |
| 2025-09-05 | 95.24 | 96.26 | 95.24 | 96.26 | -0.380% | 763 | +18.770% |
| 2025-09-04 | 96.70 | 96.70 | 96.31 | 96.63 | +0.061% | 2,021 | +18.319% |
| 2025-09-03 | 96.85 | 96.85 | 96.22 | 96.57 | -0.150% | 1,839 | +18.392% |
| 2025-09-02 | 97.00 | 97.24 | 96.29 | 96.72 | -0.635% | 2,505 | +18.214% |
| 2025-08-29 | 96.91 | 97.70 | 96.91 | 97.33 | +0.282% | 1,763 | +17.464% |
| 2025-08-28 | 96.38 | 97.06 | 96.38 | 97.06 | +0.541% | 1,229 | +17.795% |
| 2025-08-27 | 95.87 | 96.73 | 95.87 | 96.54 | +0.473% | 2,360 | +18.432% |
| 2025-08-26 | 95.47 | 96.08 | 95.34 | 96.08 | +0.181% | 2,532 | +18.992% |
| 2025-08-25 | 96.64 | 96.64 | 95.89 | 95.91 | -0.493% | 4,954 | +19.207% |
| 2025-08-22 | 96.68 | 96.68 | 96.25 | 96.39 | -0.022% | 1,892 | +18.620% |
| 2025-08-21 | 96.54 | 96.59 | 96.41 | 96.41 | +0.465% | 1,207 | +18.593% |
| 2025-08-20 | 95.27 | 96.11 | 95.27 | 95.96 | +1.285% | 2,236 | +19.145% |
| 2025-08-19 | 95.04 | 95.08 | 94.30 | 94.74 | +0.040% | 2,088 | +20.677% |
| 2025-08-18 | 94.68 | 95.02 | 94.50 | 94.70 | -0.645% | 4,419 | +20.725% |
| 2025-08-15 | 95.46 | 96.10 | 95.17 | 95.32 | -0.827% | 9,581 | +19.946% |
| 2025-08-14 | 95.13 | 96.11 | 95.13 | 96.11 | -0.015% | 2,665 | +18.954% |
| 2025-08-13 | 95.65 | 96.13 | 95.20 | 96.13 | +0.632% | 3,473 | +18.936% |
| 2025-08-12 | 95.37 | 95.93 | 94.64 | 95.53 | +0.131% | 4,970 | +19.687% |
| 2025-08-11 | 95.23 | 95.82 | 95.05 | 95.40 | +0.043% | 1,966 | +19.844% |
| 2025-08-08 | 96.03 | 96.03 | 95.34 | 95.36 | -0.400% | 4,367 | +19.895% |
| 2025-08-07 | 96.91 | 96.95 | 95.74 | 95.74 | -0.175% | 3,865 | +19.415% |
| 2025-08-06 | 96.93 | 96.93 | 95.52 | 95.91 | -0.344% | 3,178 | +19.206% |
| 2025-08-05 | 96.37 | 96.37 | 95.60 | 96.24 | -0.931% | 33,547 | +18.796% |
| 2025-08-04 | 97.35 | 97.35 | 97.15 | 97.15 | +0.638% | 736 | +17.690% |
| 2025-08-01 | 95.35 | 96.53 | 95.35 | 96.53 | -1.283% | 3,118 | +18.440% |
| 2025-07-31 | 96.86 | 98.27 | 96.86 | 97.79 | +0.941% | 3,677 | +16.920% |
| 2025-07-30 | 97.27 | 97.27 | 96.87 | 96.88 | -0.181% | 1,094 | +18.020% |
| 2025-07-29 | 95.55 | 97.05 | 95.55 | 97.05 | +1.330% | 4,086 | +17.806% |
| 2025-07-28 | 96.04 | 96.65 | 95.48 | 95.78 | -0.120% | 3,054 | +19.373% |
| 2025-07-25 | 96.33 | 96.45 | 95.84 | 95.89 | -0.464% | 4,642 | +19.230% |
| 2025-07-24 | 95.43 | 96.34 | 95.37 | 96.34 | +0.734% | 7,357 | +18.677% |
| 2025-07-23 | 95.37 | 95.99 | 95.10 | 95.64 | +0.438% | 4,570 | +19.548% |
| 2025-07-22 | 95.79 | 95.97 | 95.19 | 95.22 | +0.102% | 3,433 | +20.071% |
| 2025-07-21 | 97.74 | 97.74 | 95.05 | 95.12 | -2.802% | 38,210 | +20.193% |
| 2025-07-18 | 97.28 | 98.22 | 97.28 | 97.87 | +1.593% | 3,657 | +16.825% |
| 2025-07-17 | 95.59 | 96.53 | 95.47 | 96.33 | -0.011% | 3,117 | +18.687% |
| 2025-07-16 | 96.80 | 96.80 | 96.25 | 96.34 | -0.467% | 5,105 | +18.674% |
| 2025-07-15 | 96.32 | 96.79 | 96.29 | 96.79 | -0.583% | 8,889 | +18.120% |
| 2025-07-14 | 95.72 | 97.36 | 95.72 | 97.36 | +1.181% | 5,832 | +17.430% |
| 2025-07-11 | 95.39 | 96.22 | 95.39 | 96.22 | +0.444% | 2,771 | +18.818% |
| 2025-07-10 | 95.13 | 95.80 | 94.71 | 95.80 | +0.201% | 4,827 | +19.345% |
| 2025-07-09 | 95.91 | 96.05 | 95.39 | 95.61 | -0.414% | 10,161 | +19.586% |
| 2025-07-08 | 95.38 | 96.30 | 95.34 | 96.00 | -0.037% | 17,347 | +19.090% |
| 2025-07-07 | 96.44 | 97.16 | 95.63 | 96.04 | -1.163% | 3,286 | +19.046% |
| 2025-07-03 | 96.90 | 97.32 | 96.77 | 97.17 | -0.310% | 1,804 | +17.662% |
| 2025-07-02 | 96.26 | 97.51 | 96.26 | 97.47 | +0.955% | 8,272 | +17.297% |
| 2025-07-01 | 98.34 | 98.34 | 96.53 | 96.55 | -2.176% | 5,012 | +18.418% |
| 2025-06-30 | 97.58 | 98.80 | 97.58 | 98.70 | +0.826% | 6,239 | +15.841% |
| 2025-06-27 | 97.96 | 98.60 | 97.48 | 97.89 | -0.206% | 4,247 | +16.798% |
| 2025-06-26 | 96.01 | 98.09 | 96.01 | 98.09 | +1.613% | 4,361 | +16.557% |
| 2025-06-25 | 97.40 | 97.40 | 96.16 | 96.53 | -0.644% | 7,349 | +18.437% |
| 2025-06-24 | 96.19 | 97.16 | 96.19 | 97.16 | +0.959% | 1,946 | +17.673% |
| 2025-06-23 | 97.04 | 97.25 | 95.87 | 96.24 | -0.663% | 3,898 | +18.802% |
| 2025-06-20 | 96.98 | 97.22 | 96.69 | 96.88 | +0.204% | 6,235 | +18.014% |
| 2025-06-18 | 96.19 | 96.92 | 96.19 | 96.68 | +0.355% | 2,755 | +18.255% |
| 2025-06-17 | 97.19 | 97.19 | 96.34 | 96.34 | -0.660% | 1,909 | +18.676% |
| 2025-06-16 | 97.79 | 97.79 | 96.84 | 96.98 | -1.077% | 2,364 | +17.893% |
| 2025-06-13 | 98.57 | 98.57 | 98.00 | 98.04 | +0.312% | 2,312 | +16.623% |
| 2025-06-12 | 97.03 | 97.73 | 97.03 | 97.73 | +0.723% | 1,910 | +16.987% |
| 2025-06-11 | 96.82 | 97.03 | 96.80 | 97.03 | +0.887% | 1,420 | +17.833% |
| 2025-06-10 | 96.66 | 96.76 | 95.79 | 96.18 | -0.223% | 1,364 | +18.878% |
| 2025-06-09 | 97.77 | 97.77 | 96.38 | 96.39 | -1.328% | 3,805 | +18.614% |
| 2025-06-06 | 97.05 | 97.95 | 97.05 | 97.69 | +0.261% | 5,926 | +17.039% |
| 2025-06-05 | 97.27 | 97.69 | 97.27 | 97.43 | +0.494% | 2,846 | +17.345% |
| 2025-06-04 | 98.53 | 98.53 | 96.95 | 96.95 | -1.245% | 1,557 | +17.924% |
| 2025-06-03 | 97.69 | 98.33 | 97.69 | 98.18 | +0.890% | 1,893 | +16.456% |
| 2025-06-02 | 96.61 | 97.32 | 96.28 | 97.31 | +1.207% | 4,353 | +17.492% |
| 2025-05-30 | 96.03 | 96.15 | 95.62 | 96.15 | +0.223% | 2,230 | +18.910% |
| 2025-05-29 | 95.41 | 95.95 | 95.41 | 95.94 | -0.135% | 5,084 | +19.176% |
| 2025-05-28 | 96.80 | 96.80 | 96.07 | 96.07 | -0.636% | 6,528 | +19.015% |
| 2025-05-27 | 96.70 | 96.70 | 96.12 | 96.68 | +0.778% | 2,207 | +18.258% |
| 2025-05-23 | 95.09 | 95.95 | 95.09 | 95.93 | +1.114% | 1,696 | +19.178% |
| 2025-05-22 | 95.14 | 95.14 | 94.40 | 94.88 | -0.714% | 1,929 | +20.505% |
| 2025-05-21 | 95.97 | 95.97 | 95.18 | 95.56 | -0.909% | 7,896 | +19.644% |
| 2025-05-20 | 96.31 | 96.60 | 96.03 | 96.44 | +0.324% | 1,435 | +18.556% |
| 2025-05-19 | 96.52 | 96.53 | 95.59 | 96.13 | -0.511% | 3,998 | +18.940% |
| 2025-05-16 | 96.36 | 96.67 | 96.36 | 96.62 | -0.198% | 3,521 | +18.332% |
| 2025-05-15 | 96.08 | 96.91 | 96.08 | 96.81 | +0.311% | 6,770 | +18.098% |
| 2025-05-14 | 95.64 | 96.51 | 95.64 | 96.51 | +0.813% | 5,027 | +18.466% |
| 2025-05-13 | 94.15 | 96.44 | 94.15 | 95.73 | +1.328% | 6,036 | +19.429% |
| 2025-05-12 | 95.02 | 95.53 | 93.11 | 94.48 | -0.041% | 15,867 | +21.015% |
| 2025-05-09 | 94.43 | 94.72 | 94.01 | 94.52 | +0.117% | 4,416 | +20.965% |
| 2025-05-08 | 95.01 | 95.18 | 94.41 | 94.41 | -0.272% | 1,491 | +21.107% |
| 2025-05-07 | 94.20 | 94.66 | 94.20 | 94.66 | +1.362% | 1,174 | +20.778% |
| 2025-05-06 | 94.04 | 94.04 | 93.24 | 93.39 | -0.478% | 5,907 | +22.423% |
| 2025-05-05 | 93.05 | 94.16 | 93.05 | 93.84 | -0.857% | 12,789 | +21.839% |
| 2025-05-02 | 94.13 | 94.65 | 93.96 | 94.65 | +1.285% | 2,182 | +20.794% |
| 2025-05-01 | 92.97 | 93.45 | 92.97 | 93.45 | -1.261% | 617 | +22.347% |
| 2025-04-30 | 95.01 | 95.01 | 93.40 | 94.64 | -2.156% | 12,736 | +20.804% |
| 2025-04-29 | 96.65 | 96.94 | 96.28 | 96.73 | -0.377% | 1,866 | +18.199% |
| 2025-04-28 | 96.25 | 97.09 | 95.11 | 97.09 | +0.817% | 3,651 | +17.753% |
| 2025-04-25 | 96.14 | 96.31 | 95.53 | 96.31 | -0.291% | 2,992 | +18.716% |
| 2025-04-24 | 95.03 | 96.69 | 95.03 | 96.59 | +2.151% | 2,736 | +18.371% |
| 2025-04-23 | 94.51 | 95.51 | 94.26 | 94.55 | +0.453% | 6,112 | +20.917% |
| 2025-04-22 | 93.60 | 94.35 | 93.09 | 94.13 | +2.437% | 7,834 | +21.464% |
| 2025-04-21 | 94.52 | 94.52 | 91.45 | 91.89 | -3.360% | 7,891 | +24.424% |
| 2025-04-17 | 95.72 | 96.42 | 95.06 | 95.08 | +1.131% | 6,183 | +20.243% |
| 2025-04-16 | 93.70 | 95.26 | 93.70 | 94.02 | +0.354% | 9,395 | +21.604% |
| 2025-04-15 | 93.94 | 94.37 | 93.69 | 93.69 | +1.692% | 2,640 | +22.034% |
| 2025-04-14 | 92.39 | 93.03 | 91.64 | 92.13 | 0.000% | 5,741 | +24.099% |