EMCS
Xtrackers MSCI Emerging Markets Select ETF
stockNYSEETF
At CloseOct 2, 2026 12:46:51 PM EDT
47.10USD+0.889%(+0.42)449
48.00Bid48.14Ask0.14SpreadEMCS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.38 | 47.38 | 47.05 | 47.28 | +1.024% | 1,982 | 0.000% |
| 2026-10-01 | 46.72 | 46.80 | 46.58 | 46.80 | +0.321% | 5,083 | +1.024% |
| 2026-09-30 | 46.88 | 46.97 | 46.55 | 46.65 | -1.084% | 8,586 | +1.348% |
| 2026-09-29 | 46.75 | 47.25 | 46.75 | 47.16 | +0.580% | 58,267 | +0.249% |
| 2026-09-28 | 46.98 | 47.59 | 46.71 | 46.89 | -1.328% | 10,841 | +0.831% |
| 2026-09-25 | 47.20 | 47.52 | 47.20 | 47.52 | +1.263% | 6,646 | -0.508% |
| 2026-09-24 | 46.80 | 46.93 | 46.80 | 46.93 | -0.422% | 10,253 | +0.749% |
| 2026-09-23 | 47.62 | 47.62 | 47.12 | 47.13 | -2.382% | 6,362 | +0.324% |
| 2026-09-22 | 48.15 | 48.28 | 48.12 | 48.28 | +0.372% | 469,186 | -2.066% |
| 2026-09-21 | 47.81 | 48.10 | 47.81 | 48.10 | +3.098% | 13,422 | -1.702% |
| 2026-09-18 | 46.44 | 46.66 | 46.34 | 46.66 | -0.172% | 14,707 | +1.343% |
| 2026-09-17 | 46.36 | 46.74 | 46.36 | 46.74 | +2.269% | 524 | +1.169% |
| 2026-09-16 | 46.05 | 46.31 | 45.40 | 45.70 | +0.153% | 4,291 | +3.465% |
| 2026-09-15 | 45.79 | 45.80 | 45.59 | 45.63 | -0.176% | 1,535,241 | +3.623% |
| 2026-09-14 | 45.67 | 45.77 | 45.56 | 45.71 | -2.694% | 4,600 | +3.440% |
| 2026-09-11 | 46.92 | 46.98 | 46.92 | 46.98 | +1.919% | 294 | +0.654% |
| 2026-09-10 | 46.39 | 46.39 | 46.09 | 46.09 | -2.453% | 1,763 | +2.586% |
| 2026-09-09 | 47.52 | 47.59 | 47.24 | 47.25 | -0.596% | 1,444 | +0.069% |
| 2026-09-08 | 47.74 | 47.77 | 47.53 | 47.53 | +0.563% | 2,603 | -0.528% |
| 2026-09-04 | 47.00 | 47.27 | 47.00 | 47.27 | +1.961% | 2,062 | +0.033% |
| 2026-09-03 | 46.13 | 46.36 | 46.07 | 46.36 | +0.802% | 1,527 | +1.994% |
| 2026-09-02 | 45.88 | 45.99 | 45.86 | 45.99 | +0.841% | 6,579 | +2.812% |
| 2026-09-01 | 45.73 | 45.73 | 45.61 | 45.61 | -0.461% | 3,400 | +3.677% |
| 2026-08-31 | 46.00 | 46.00 | 45.68 | 45.82 | +0.274% | 2,074 | +3.199% |
| 2026-08-28 | 46.13 | 46.21 | 45.63 | 45.69 | -0.404% | 2,114 | +3.482% |
| 2026-08-27 | 45.81 | 45.88 | 45.68 | 45.88 | +0.553% | 1,833 | +3.064% |
| 2026-08-26 | 45.71 | 45.77 | 45.62 | 45.62 | -0.324% | 2,015 | +3.634% |
| 2026-08-25 | 45.57 | 45.77 | 45.57 | 45.77 | +1.899% | 2,634 | +3.298% |
| 2026-08-24 | 44.77 | 45.09 | 44.77 | 44.92 | -1.858% | 11,061 | +5.259% |
| 2026-08-21 | 46.32 | 46.32 | 45.75 | 45.77 | +1.268% | 1,764 | +3.303% |
| 2026-08-20 | 44.89 | 45.20 | 44.89 | 45.20 | +0.733% | 2,136 | +4.613% |
| 2026-08-19 | 46.38 | 46.38 | 44.77 | 44.87 | +1.570% | 460,638 | +5.380% |
| 2026-08-18 | 44.22 | 44.22 | 44.17 | 44.17 | -2.966% | 781 | +7.035% |
| 2026-08-17 | 45.31 | 45.82 | 45.31 | 45.53 | +0.999% | 2,333 | +3.860% |
| 2026-08-14 | 45.29 | 45.51 | 45.07 | 45.07 | -0.233% | 9,622 | +4.898% |
| 2026-08-13 | 45.13 | 45.32 | 45.13 | 45.18 | +0.677% | 12,901 | +4.654% |
| 2026-08-12 | 44.96 | 44.96 | 44.88 | 44.88 | +1.531% | 866 | +5.363% |
| 2026-08-11 | 44.45 | 44.45 | 44.06 | 44.20 | +0.239% | 1,453 | +6.975% |
| 2026-08-10 | 44.24 | 44.24 | 44.09 | 44.09 | -0.877% | 2,847 | +7.232% |
| 2026-08-07 | 45.06 | 45.13 | 44.19 | 44.48 | +0.711% | 9,416 | +6.291% |
| 2026-08-06 | 44.29 | 44.50 | 43.77 | 44.17 | -1.544% | 57,607 | +7.047% |
| 2026-08-05 | 45.02 | 45.02 | 44.86 | 44.86 | -0.757% | 646 | +5.394% |
| 2026-08-04 | 45.16 | 45.36 | 45.16 | 45.20 | +2.135% | 2,273 | +4.596% |
| 2026-08-03 | 43.70 | 44.39 | 43.70 | 44.26 | +0.409% | 15,267 | +6.829% |
| 2026-07-31 | 44.36 | 44.42 | 43.84 | 44.08 | +0.814% | 7,882 | +7.267% |
| 2026-07-30 | 42.80 | 43.72 | 42.80 | 43.72 | +5.138% | 5,641 | +8.139% |
| 2026-07-29 | 41.83 | 42.23 | 41.59 | 41.59 | -2.288% | 5,763 | +13.696% |
| 2026-07-28 | 42.24 | 42.62 | 42.20 | 42.56 | -1.983% | 8,252 | +11.095% |
| 2026-07-27 | 43.42 | 43.42 | 43.42 | 43.42 | +0.522% | 149 | +8.892% |
| 2026-07-24 | 43.61 | 43.68 | 43.20 | 43.20 | -1.859% | 4,780 | +9.460% |
| 2026-07-23 | 44.01 | 44.01 | 44.01 | 44.01 | -0.913% | 197 | +7.425% |
| 2026-07-22 | 44.67 | 44.68 | 44.42 | 44.42 | -1.144% | 3,530 | +6.444% |
| 2026-07-21 | 44.90 | 44.93 | 44.90 | 44.93 | +3.234% | 747 | +5.227% |
| 2026-07-20 | 43.99 | 43.99 | 43.51 | 43.53 | +0.239% | 1,196 | +8.630% |
| 2026-07-17 | 43.34 | 43.67 | 43.34 | 43.42 | -0.657% | 4,732 | +8.889% |
| 2026-07-16 | 44.14 | 44.17 | 43.71 | 43.71 | -2.519% | 5,368 | +8.173% |
| 2026-07-15 | 45.25 | 45.25 | 44.23 | 44.84 | -0.630% | 18,561 | +5.449% |
| 2026-07-14 | 45.05 | 45.12 | 45.02 | 45.12 | +2.039% | 456 | +4.784% |
| 2026-07-13 | 44.46 | 44.46 | 44.19 | 44.22 | -3.990% | 1,543 | +6.921% |
| 2026-07-10 | 45.95 | 46.06 | 45.95 | 46.06 | +0.109% | 1,507 | +2.654% |
| 2026-07-09 | 46.00 | 46.30 | 46.00 | 46.01 | +0.550% | 724 | +2.766% |
| 2026-07-08 | 45.25 | 45.76 | 44.83 | 45.76 | +1.012% | 52,130 | +3.331% |
| 2026-07-07 | 44.88 | 45.46 | 44.88 | 45.30 | -1.264% | 340,757 | +4.377% |
| 2026-07-06 | 45.63 | 46.15 | 45.63 | 45.88 | +3.324% | 765,862 | +3.057% |
| 2026-07-02 | 45.00 | 45.00 | 44.16 | 44.40 | -2.119% | 2,525 | +6.482% |
| 2026-07-01 | 45.64 | 45.73 | 45.37 | 45.37 | -3.292% | 743 | +4.226% |
| 2026-06-30 | 46.58 | 46.91 | 46.58 | 46.91 | +1.758% | 9,450 | +0.794% |
| 2026-06-29 | 45.96 | 46.10 | 45.96 | 46.10 | +0.096% | 377 | +2.566% |
| 2026-06-26 | 46.37 | 46.37 | 46.06 | 46.06 | -1.322% | 1,384 | +2.664% |
| 2026-06-25 | 46.79 | 46.79 | 46.52 | 46.67 | +1.275% | 1,066 | +1.307% |
| 2026-06-24 | 45.81 | 46.09 | 45.69 | 46.09 | -0.057% | 2,732 | +2.599% |
| 2026-06-23 | 46.22 | 46.22 | 46.11 | 46.11 | -6.034% | 267 | +2.540% |
| 2026-06-22 | 49.45 | 49.45 | 49.07 | 49.07 | +0.705% | 990 | -3.647% |
| 2026-06-18 | 48.73 | 48.73 | 48.73 | 48.73 | +3.563% | 102 | -2.968% |
| 2026-06-17 | 48.08 | 48.10 | 47.05 | 47.05 | +0.176% | 3,818 | +0.489% |
| 2026-06-16 | 47.34 | 47.38 | 46.97 | 46.97 | -1.828% | 361 | +0.666% |
| 2026-06-15 | 47.92 | 47.93 | 47.63 | 47.84 | +3.353% | 2,186 | -1.174% |
| 2026-06-12 | 46.05 | 46.48 | 46.05 | 46.29 | +0.229% | 1,583 | +2.140% |
| 2026-06-11 | 44.45 | 46.28 | 44.45 | 46.19 | +4.824% | 8,165 | +2.373% |
| 2026-06-10 | 44.48 | 45.24 | 44.06 | 44.06 | -1.853% | 5,807 | +7.311% |
| 2026-06-09 | 45.64 | 45.64 | 44.13 | 44.89 | +0.275% | 2,256 | +5.322% |
| 2026-06-08 | 45.06 | 45.06 | 44.77 | 44.77 | +2.173% | 1,615 | +5.612% |
| 2026-06-05 | 45.85 | 45.85 | 43.82 | 43.82 | -7.243% | 1,638 | +7.907% |
| 2026-06-04 | 46.48 | 47.41 | 46.46 | 47.24 | -0.945% | 3,275 | +0.091% |
| 2026-06-03 | 47.76 | 47.92 | 47.56 | 47.69 | -1.195% | 4,363 | -0.854% |
| 2026-06-02 | 47.94 | 48.33 | 47.94 | 48.27 | +1.812% | 3,580 | -2.039% |
| 2026-06-01 | 46.95 | 47.56 | 46.95 | 47.41 | +2.775% | 2,335 | -0.265% |
| 2026-05-29 | 46.35 | 46.36 | 46.12 | 46.13 | -0.196% | 580 | +2.503% |
| 2026-05-28 | 45.70 | 46.22 | 45.70 | 46.22 | +0.373% | 778 | +2.301% |
| 2026-05-27 | 46.31 | 46.31 | 45.90 | 46.05 | +0.304% | 1,595 | +2.683% |
| 2026-05-26 | 45.63 | 45.91 | 45.63 | 45.91 | +4.472% | 594 | +2.995% |
| 2026-05-22 | 44.15 | 44.15 | 43.94 | 43.94 | -0.845% | 861 | +7.601% |
| 2026-05-21 | 43.72 | 44.47 | 43.72 | 44.32 | +0.764% | 1,193 | +6.692% |
| 2026-05-20 | 43.98 | 43.98 | 43.98 | 43.98 | +2.179% | 231 | +7.507% |
| 2026-05-19 | 42.45 | 43.35 | 42.45 | 43.04 | -0.830% | 467 | +9.850% |
| 2026-05-18 | 43.77 | 43.77 | 43.14 | 43.40 | +0.203% | 634 | +8.938% |
| 2026-05-15 | 43.56 | 43.56 | 43.15 | 43.32 | -3.521% | 778 | +9.159% |
| 2026-05-14 | 44.87 | 44.99 | 44.85 | 44.90 | +0.151% | 828 | +5.315% |
| 2026-05-13 | 44.81 | 44.83 | 44.75 | 44.83 | +2.512% | 1,519 | +5.473% |
| 2026-05-12 | 43.93 | 44.02 | 43.73 | 43.73 | -3.635% | 388 | +8.122% |
| 2026-05-11 | 45.57 | 45.57 | 45.31 | 45.38 | -0.235% | 1,648 | +4.192% |
| 2026-05-08 | 45.19 | 45.50 | 45.15 | 45.49 | +2.837% | 4,959 | +3.947% |
| 2026-05-07 | 44.55 | 44.78 | 44.19 | 44.23 | -1.252% | 2,624 | +6.896% |
| 2026-05-06 | 44.79 | 44.79 | 44.79 | 44.79 | +3.778% | 6 | +5.557% |
| 2026-05-05 | 43.02 | 43.32 | 43.02 | 43.16 | +2.409% | 1,722 | +9.545% |
| 2026-05-04 | 42.15 | 42.15 | 41.99 | 42.15 | -0.026% | 2,904 | +12.184% |
| 2026-05-01 | 42.50 | 42.50 | 42.08 | 42.16 | +0.068% | 1,463 | +12.156% |
| 2026-04-30 | 41.50 | 42.13 | 41.48 | 42.13 | +2.327% | 1,119 | +12.232% |
| 2026-04-29 | 41.17 | 41.33 | 41.17 | 41.17 | -0.196% | 5,490 | +14.844% |
| 2026-04-28 | 41.27 | 41.34 | 41.25 | 41.25 | -1.311% | 698 | +14.619% |
| 2026-04-27 | 42.13 | 42.13 | 41.79 | 41.80 | 0.000% | 2,680 | +13.116% |
| 2026-04-24 | 41.54 | 41.89 | 41.51 | 41.80 | +2.403% | 2,068 | +13.116% |
| 2026-04-23 | 41.31 | 41.31 | 40.82 | 40.82 | -1.650% | 2,612 | +15.834% |
| 2026-04-22 | 41.36 | 41.50 | 41.36 | 41.50 | +1.762% | 119 | +13.923% |
| 2026-04-21 | 41.58 | 41.58 | 40.79 | 40.79 | -1.639% | 133 | +15.931% |
| 2026-04-20 | 41.59 | 41.59 | 41.46 | 41.46 | -0.469% | 316 | +14.031% |
| 2026-04-17 | 41.84 | 41.98 | 41.66 | 41.66 | +1.635% | 658 | +13.496% |
| 2026-04-16 | 40.96 | 40.99 | 40.96 | 40.99 | +0.271% | 218 | +15.352% |
| 2026-04-15 | 41.00 | 41.00 | 40.88 | 40.88 | -0.106% | 623 | +15.665% |
| 2026-04-14 | 40.67 | 40.92 | 40.50 | 40.92 | +2.042% | 1,829 | +15.543% |
| 2026-04-13 | 39.44 | 40.10 | 39.44 | 40.10 | +0.813% | 419 | +17.902% |
| 2026-04-10 | 39.82 | 40.01 | 39.78 | 39.78 | +0.256% | 887 | +18.861% |
| 2026-04-09 | 39.38 | 39.68 | 39.38 | 39.68 | -0.230% | 1,483 | +19.165% |
| 2026-04-08 | 40.00 | 40.01 | 39.77 | 39.77 | +5.503% | 294 | +18.891% |
| 2026-04-07 | 37.39 | 37.70 | 37.39 | 37.70 | +0.573% | 1,175 | +25.434% |
| 2026-04-06 | 37.24 | 37.52 | 37.24 | 37.48 | +1.059% | 1,921 | +26.153% |
| 2026-04-02 | 37.09 | 37.21 | 37.08 | 37.09 | -1.268% | 4,683 | +27.489% |
| 2026-04-01 | 37.50 | 37.97 | 37.50 | 37.56 | +1.114% | 1,120 | +25.872% |
| 2026-03-31 | 36.93 | 37.15 | 36.93 | 37.15 | +4.199% | 8,022 | +27.275% |
| 2026-03-30 | 35.65 | 35.65 | 35.65 | 35.65 | -1.340% | 216 | +32.620% |
| 2026-03-27 | 36.46 | 36.46 | 36.01 | 36.14 | -0.419% | 1,586 | +30.843% |
| 2026-03-26 | 36.93 | 36.93 | 36.29 | 36.29 | -3.610% | 1,031 | +30.295% |
| 2026-03-25 | 37.59 | 37.65 | 37.59 | 37.65 | +1.013% | 835 | +25.592% |
| 2026-03-24 | 37.22 | 37.49 | 37.22 | 37.27 | -1.690% | 1,675 | +26.863% |
| 2026-03-23 | 37.62 | 38.04 | 37.62 | 37.91 | +3.611% | 3,221 | +24.719% |
| 2026-03-20 | 37.01 | 37.01 | 36.43 | 36.59 | -3.446% | 5,334 | +29.223% |
| 2026-03-19 | 37.27 | 37.90 | 37.27 | 37.90 | -0.040% | 1,847 | +24.770% |
| 2026-03-18 | 37.92 | 37.92 | 37.91 | 37.91 | -1.929% | 709 | +24.719% |
| 2026-03-17 | 38.91 | 38.91 | 38.66 | 38.66 | +0.497% | 11,142 | +22.313% |
| 2026-03-16 | 38.08 | 38.47 | 38.08 | 38.47 | +3.529% | 3,121 | +22.921% |
| 2026-03-13 | 37.49 | 37.94 | 37.15 | 37.15 | -0.150% | 3,899 | +27.259% |
| 2026-03-12 | 37.33 | 37.33 | 37.21 | 37.21 | -3.614% | 695 | +27.069% |
| 2026-03-11 | 38.70 | 38.73 | 38.61 | 38.61 | +0.140% | 899 | +22.477% |
| 2026-03-10 | 38.43 | 39.04 | 38.43 | 38.55 | +0.665% | 662 | +22.649% |
| 2026-03-09 | 37.20 | 38.30 | 36.97 | 38.30 | +2.342% | 2,459 | +23.465% |
| 2026-03-06 | 37.06 | 37.71 | 37.06 | 37.42 | -0.867% | 6,123 | +26.356% |
| 2026-03-05 | 37.38 | 37.75 | 37.34 | 37.75 | -3.286% | 1,000 | +25.261% |
| 2026-03-04 | 38.87 | 39.68 | 38.59 | 39.03 | +1.573% | 17,438 | +21.144% |
| 2026-03-03 | 38.16 | 38.54 | 37.27 | 38.43 | -5.045% | 9,973 | +23.049% |
| 2026-03-02 | 40.09 | 40.68 | 40.09 | 40.47 | -1.567% | 15,202 | +16.842% |
| 2026-02-27 | 41.08 | 41.11 | 41.02 | 41.11 | -0.257% | 4,029 | +15.011% |
| 2026-02-26 | 40.87 | 41.32 | 40.87 | 41.22 | -0.953% | 4,309 | +14.716% |
| 2026-02-25 | 41.80 | 41.80 | 41.48 | 41.61 | +0.851% | 1,900 | +13.623% |
| 2026-02-24 | 41.31 | 41.31 | 41.22 | 41.26 | +1.796% | 1,831 | +14.590% |
| 2026-02-23 | 40.59 | 40.77 | 40.51 | 40.53 | -1.304% | 2,433 | +16.648% |
| 2026-02-20 | 40.18 | 41.07 | 40.18 | 41.07 | +2.552% | 6,200 | +15.127% |
| 2026-02-19 | 40.54 | 40.54 | 39.83 | 40.05 | -0.428% | 1,977 | +18.065% |
| 2026-02-18 | 40.28 | 40.40 | 40.04 | 40.22 | +0.651% | 4,275 | +17.560% |
| 2026-02-17 | 42.33 | 42.33 | 39.76 | 39.96 | -0.509% | 2,797 | +18.325% |
| 2026-02-13 | 39.73 | 40.16 | 39.73 | 40.16 | +0.386% | 1,679 | +17.722% |
| 2026-02-12 | 40.02 | 40.02 | 39.94 | 40.01 | -1.167% | 1,923 | +18.177% |
| 2026-02-11 | 40.19 | 40.48 | 40.03 | 40.48 | +1.827% | 3,940 | +16.797% |
| 2026-02-10 | 39.76 | 39.76 | 39.76 | 39.76 | +0.056% | 292 | +18.931% |
| 2026-02-09 | 39.45 | 39.75 | 39.45 | 39.73 | +0.679% | 1,327 | +18.998% |
| 2026-02-06 | 38.51 | 39.47 | 38.51 | 39.47 | +3.531% | 3,307 | +19.806% |
| 2026-02-05 | 38.11 | 38.34 | 37.96 | 38.12 | -0.245% | 3,270 | +24.036% |
| 2026-02-04 | 39.09 | 39.09 | 38.09 | 38.21 | -2.242% | 1,836 | +23.732% |
| 2026-02-03 | 39.00 | 39.09 | 38.57 | 39.09 | +0.463% | 3,454 | +20.958% |
| 2026-02-02 | 38.68 | 38.91 | 38.49 | 38.91 | +0.436% | 12,387 | +21.518% |
| 2026-01-30 | 39.22 | 39.22 | 38.71 | 38.74 | -2.112% | 3,802 | +22.048% |
| 2026-01-29 | 41.73 | 41.73 | 39.00 | 39.58 | -0.158% | 3,015,320 | +19.470% |
| 2026-01-28 | 39.98 | 39.98 | 39.45 | 39.64 | +0.995% | 12,791 | +19.282% |
| 2026-01-27 | 39.08 | 39.25 | 39.00 | 39.25 | +2.254% | 2,722 | +20.468% |
| 2026-01-26 | 38.29 | 38.50 | 38.29 | 38.38 | +0.054% | 2,241 | +23.183% |
| 2026-01-23 | 38.25 | 38.36 | 38.25 | 38.36 | +0.742% | 707 | +23.249% |
| 2026-01-22 | 38.16 | 38.23 | 38.08 | 38.08 | +0.570% | 747 | +24.163% |
| 2026-01-21 | 38.04 | 38.04 | 37.79 | 37.87 | +1.904% | 3,152 | +24.872% |
| 2026-01-20 | 37.56 | 37.56 | 37.16 | 37.16 | -1.247% | 11,503 | +27.249% |
| 2026-01-16 | 37.67 | 37.67 | 37.63 | 37.63 | -0.291% | 783 | +25.662% |
| 2026-01-15 | 37.86 | 37.94 | 37.74 | 37.74 | +0.723% | 675 | +25.297% |
| 2026-01-14 | 37.34 | 37.47 | 37.34 | 37.47 | +0.149% | 542 | +26.203% |
| 2026-01-13 | 38.01 | 38.01 | 37.35 | 37.41 | -1.015% | 569 | +26.390% |
| 2026-01-12 | 37.79 | 37.79 | 37.79 | 37.79 | +1.360% | 237 | +25.107% |
| 2026-01-09 | 37.08 | 37.29 | 37.08 | 37.29 | +0.370% | 2,143 | +26.809% |
| 2026-01-08 | 37.16 | 37.16 | 37.08 | 37.15 | +0.256% | 2,804 | +27.278% |
| 2026-01-07 | 37.60 | 37.60 | 37.05 | 37.05 | -1.109% | 9,552 | +27.605% |
| 2026-01-06 | 37.52 | 37.53 | 37.47 | 37.47 | +0.703% | 623 | +26.190% |
| 2026-01-05 | 37.21 | 37.21 | 37.21 | 37.21 | +1.360% | 131 | +27.077% |
| 2026-01-02 | 36.61 | 36.71 | 36.61 | 36.71 | +3.011% | 604 | +28.805% |
| 2025-12-31 | 35.63 | 35.64 | 35.62 | 35.64 | -0.398% | 1,122 | +32.684% |
| 2025-12-30 | 35.81 | 35.81 | 35.78 | 35.78 | +0.387% | 512 | +32.156% |
| 2025-12-29 | 35.51 | 35.64 | 35.44 | 35.64 | -0.280% | 3,001 | +32.667% |
| 2025-12-26 | 35.74 | 35.74 | 35.74 | 35.74 | +0.903% | 684 | +32.296% |
| 2025-12-24 | 35.38 | 35.46 | 35.36 | 35.42 | +0.226% | 966 | +33.491% |
| 2025-12-23 | 35.10 | 35.34 | 35.10 | 35.34 | +0.598% | 745 | +33.793% |
| 2025-12-22 | 35.11 | 35.14 | 35.03 | 35.13 | +0.535% | 6,536 | +34.593% |
| 2025-12-19 | 35.50 | 35.50 | 34.84 | 34.94 | -0.317% | 7,299 | +35.313% |
| 2025-12-18 | 35.15 | 35.15 | 35.01 | 35.05 | +1.599% | 3,348 | +34.883% |
| 2025-12-17 | 35.01 | 35.01 | 34.50 | 34.50 | -0.618% | 1,842 | +37.040% |
| 2025-12-16 | 35.14 | 35.14 | 34.69 | 34.72 | -0.657% | 2,305 | +36.193% |
| 2025-12-15 | 35.08 | 35.08 | 34.95 | 34.95 | -0.035% | 711 | +35.298% |
| 2025-12-12 | 35.16 | 35.17 | 34.95 | 34.96 | -1.509% | 3,137 | +35.251% |
| 2025-12-11 | 35.38 | 35.57 | 35.38 | 35.49 | -0.478% | 3,050 | +33.211% |
| 2025-12-10 | 35.39 | 35.66 | 35.36 | 35.66 | +1.110% | 1,314 | +32.575% |
| 2025-12-09 | 35.27 | 35.27 | 35.27 | 35.27 | +0.009% | 69 | +34.047% |
| 2025-12-08 | 35.51 | 35.51 | 35.24 | 35.27 | -0.141% | 3,682 | +34.059% |
| 2025-12-05 | 35.32 | 35.32 | 35.32 | 35.32 | +0.781% | 52 | +33.870% |
| 2025-12-04 | 35.05 | 35.05 | 35.02 | 35.05 | +0.012% | 860 | +34.916% |
| 2025-12-03 | 35.04 | 35.04 | 35.04 | 35.04 | -0.214% | 110 | +34.932% |
| 2025-12-02 | 35.21 | 35.21 | 35.00 | 35.12 | +0.433% | 5,351 | +34.643% |
| 2025-12-01 | 34.93 | 34.97 | 34.93 | 34.97 | -0.102% | 1,075 | +35.226% |
| 2025-11-28 | 34.92 | 35.00 | 34.92 | 35.00 | -0.019% | 791 | +35.089% |
| 2025-11-26 | 34.85 | 35.07 | 34.85 | 35.01 | +0.780% | 822 | +35.062% |
| 2025-11-25 | 34.37 | 34.74 | 34.37 | 34.74 | +0.345% | 569 | +36.115% |
| 2025-11-24 | 34.63 | 34.63 | 34.40 | 34.62 | +1.253% | 2,001 | +36.585% |
| 2025-11-21 | 33.96 | 34.19 | 33.76 | 34.19 | +0.115% | 916 | +38.296% |
| 2025-11-20 | 35.12 | 35.12 | 34.08 | 34.15 | -1.301% | 2,319 | +38.456% |
| 2025-11-19 | 34.94 | 34.94 | 34.57 | 34.60 | -0.538% | 14,370 | +36.655% |
| 2025-11-18 | 34.65 | 34.86 | 34.65 | 34.79 | -0.484% | 1,954 | +35.920% |
| 2025-11-17 | 35.36 | 35.36 | 34.89 | 34.96 | -1.142% | 4,524 | +35.263% |
| 2025-11-14 | 35.53 | 35.61 | 35.14 | 35.36 | +0.113% | 4,715 | +33.718% |
| 2025-11-13 | 35.83 | 35.83 | 35.31 | 35.32 | -1.432% | 1,726 | +33.869% |
| 2025-11-12 | 36.10 | 36.10 | 35.78 | 35.83 | -0.101% | 3,543 | +31.953% |
| 2025-11-11 | 35.87 | 35.87 | 35.87 | 35.87 | +0.218% | 79 | +31.819% |
| 2025-11-10 | 35.64 | 35.79 | 35.64 | 35.79 | +1.941% | 464 | +32.106% |
| 2025-11-07 | 35.00 | 35.11 | 34.71 | 35.11 | -0.171% | 4,006 | +34.670% |
| 2025-11-06 | 35.77 | 35.78 | 35.03 | 35.17 | -1.926% | 5,967,848 | +34.440% |
| 2025-11-05 | 35.72 | 35.86 | 35.72 | 35.86 | +1.087% | 534 | +31.851% |
| 2025-11-04 | 35.72 | 35.72 | 35.48 | 35.48 | -1.899% | 3,887 | +33.284% |
| 2025-11-03 | 36.15 | 36.16 | 36.12 | 36.16 | +0.909% | 492 | +30.753% |
| 2025-10-31 | 35.87 | 35.87 | 35.70 | 35.84 | -0.418% | 832 | +31.942% |
| 2025-10-30 | 36.11 | 36.11 | 35.99 | 35.99 | -1.163% | 861 | +31.390% |
| 2025-10-29 | 36.38 | 36.55 | 36.35 | 36.41 | +0.691% | 3,969 | +29.862% |
| 2025-10-28 | 36.00 | 36.19 | 35.93 | 36.16 | -0.330% | 5,277 | +30.759% |
| 2025-10-27 | 36.00 | 36.28 | 36.00 | 36.28 | +1.171% | 4,165 | +30.327% |
| 2025-10-24 | 35.83 | 35.86 | 35.79 | 35.86 | +0.892% | 2,406 | +31.853% |
| 2025-10-23 | 35.36 | 35.64 | 35.36 | 35.54 | +0.932% | 9,954 | +33.029% |
| 2025-10-22 | 35.50 | 35.50 | 35.02 | 35.21 | -0.326% | 2,498 | +34.269% |
| 2025-10-21 | 35.44 | 35.48 | 35.33 | 35.33 | -1.168% | 5,064 | +33.831% |
| 2025-10-20 | 35.45 | 35.77 | 35.45 | 35.75 | +1.555% | 8,833 | +32.268% |
| 2025-10-17 | 35.23 | 35.26 | 35.20 | 35.20 | +0.171% | 11,058 | +34.326% |
| 2025-10-16 | 35.02 | 35.51 | 34.99 | 35.14 | +1.297% | 696,080 | +34.555% |
| 2025-10-15 | 34.74 | 34.74 | 34.69 | 34.69 | +1.215% | 455 | +36.300% |
| 2025-10-14 | 34.39 | 34.39 | 34.04 | 34.27 | -0.559% | 5,434 | +37.957% |
| 2025-10-13 | 34.44 | 34.52 | 34.44 | 34.47 | +3.207% | 861 | +37.185% |
| 2025-10-10 | 34.80 | 34.90 | 33.31 | 33.40 | -3.816% | 10,769 | +41.585% |
| 2025-10-09 | 35.19 | 35.19 | 34.55 | 34.72 | -1.855% | 3,713,646 | +36.183% |
| 2025-10-08 | 35.29 | 35.38 | 35.26 | 35.38 | +0.550% | 1,366 | +33.656% |
| 2025-10-07 | 35.29 | 35.30 | 35.18 | 35.18 | -0.657% | 3,850 | +34.391% |
| 2025-10-06 | 35.17 | 35.46 | 35.03 | 35.42 | +0.516% | 4,009,495 | +33.507% |
| 2025-10-03 | 35.20 | 35.23 | 35.20 | 35.23 | +0.596% | 1,077 | +34.197% |
| 2025-10-02 | 35.17 | 35.26 | 35.02 | 35.02 | +0.300% | 6,517 | +34.997% |
| 2025-10-01 | 34.78 | 34.92 | 34.74 | 34.92 | +1.012% | 2,952 | +35.403% |
| 2025-09-30 | 34.43 | 34.69 | 34.40 | 34.57 | +0.538% | 6,912,915 | +36.774% |
| 2025-09-29 | 34.49 | 34.49 | 34.38 | 34.38 | +0.864% | 288 | +37.509% |
| 2025-09-26 | 34.09 | 34.09 | 34.09 | 34.09 | -0.291% | 231 | +38.698% |
| 2025-09-25 | 34.19 | 34.19 | 34.19 | 34.19 | -0.643% | 716 | +38.294% |
| 2025-09-24 | 34.41 | 34.41 | 34.41 | 34.41 | +0.170% | 74 | +37.404% |
| 2025-09-23 | 34.44 | 34.44 | 34.35 | 34.35 | +0.096% | 1,096 | +37.638% |
| 2025-09-22 | 34.33 | 34.35 | 34.17 | 34.32 | +0.380% | 6,173 | +37.770% |
| 2025-09-19 | 34.16 | 34.25 | 34.03 | 34.19 | -0.292% | 6,484 | +38.294% |
| 2025-09-18 | 34.25 | 34.37 | 34.25 | 34.29 | -0.551% | 4,323 | +37.890% |
| 2025-09-17 | 34.24 | 34.57 | 34.22 | 34.48 | +1.244% | 7,009,496 | +37.131% |
| 2025-09-16 | 33.93 | 34.06 | 33.93 | 34.06 | +1.054% | 307 | +38.837% |
| 2025-09-15 | 33.67 | 33.70 | 33.67 | 33.70 | +0.813% | 2,032 | +40.300% |
| 2025-09-12 | 33.81 | 33.81 | 33.39 | 33.43 | +0.050% | 924 | +41.441% |
| 2025-09-11 | 33.40 | 33.41 | 33.40 | 33.41 | +1.500% | 269 | +41.513% |
| 2025-09-10 | 33.29 | 33.29 | 32.92 | 32.92 | +0.738% | 349 | +43.635% |
| 2025-09-09 | 32.60 | 32.68 | 32.60 | 32.68 | +0.960% | 800 | +44.695% |
| 2025-09-08 | 32.26 | 32.62 | 32.25 | 32.37 | +1.177% | 8,816 | +46.083% |
| 2025-09-05 | 31.88 | 31.99 | 31.88 | 31.99 | +1.036% | 749 | +47.802% |
| 2025-09-04 | 31.90 | 31.90 | 31.48 | 31.66 | -0.074% | 1,241 | +49.333% |
| 2025-09-03 | 32.00 | 32.00 | 31.61 | 31.69 | +0.285% | 629 | +49.221% |
| 2025-09-02 | 31.60 | 31.60 | 31.60 | 31.60 | +0.244% | 241 | +49.647% |
| 2025-08-29 | 31.49 | 31.52 | 31.49 | 31.52 | -0.649% | 1,037 | +50.013% |
| 2025-08-28 | 31.65 | 31.73 | 31.60 | 31.73 | +0.330% | 2,730 | +49.039% |
| 2025-08-27 | 31.46 | 31.62 | 31.46 | 31.62 | -0.713% | 624 | +49.531% |
| 2025-08-26 | 31.91 | 31.91 | 31.85 | 31.85 | -0.299% | 117 | +48.465% |
| 2025-08-25 | 32.12 | 32.12 | 31.94 | 31.94 | -0.657% | 817 | +48.022% |
| 2025-08-22 | 32.05 | 32.18 | 31.68 | 32.15 | +2.037% | 3,203 | +47.050% |
| 2025-08-21 | 31.48 | 31.51 | 31.32 | 31.51 | -0.475% | 435 | +50.045% |
| 2025-08-20 | 31.83 | 31.83 | 31.59 | 31.66 | -0.223% | 8,072 | +49.333% |
| 2025-08-19 | 31.83 | 31.83 | 31.73 | 31.73 | -0.690% | 942 | +49.000% |
| 2025-08-18 | 31.94 | 31.95 | 31.94 | 31.95 | +0.275% | 812 | +47.972% |
| 2025-08-15 | 31.86 | 31.87 | 31.85 | 31.87 | +0.044% | 1,279 | +48.379% |
| 2025-08-14 | 31.85 | 31.85 | 31.85 | 31.85 | -1.417% | 58 | +48.444% |
| 2025-08-13 | 32.25 | 32.32 | 32.25 | 32.31 | +1.444% | 1,693 | +46.340% |
| 2025-08-12 | 31.73 | 31.85 | 31.53 | 31.85 | +1.603% | 4,252 | +48.454% |
| 2025-08-11 | 31.38 | 31.38 | 31.35 | 31.35 | -0.333% | 359 | +50.834% |
| 2025-08-08 | 31.49 | 31.49 | 31.45 | 31.45 | -0.311% | 6,204 | +50.333% |
| 2025-08-07 | 31.64 | 31.64 | 31.50 | 31.55 | +0.606% | 2,430 | +49.866% |
| 2025-08-06 | 31.19 | 31.38 | 31.10 | 31.36 | +0.739% | 9,929 | +50.774% |
| 2025-08-05 | 31.15 | 31.18 | 31.13 | 31.13 | -0.151% | 1,376 | +51.888% |
| 2025-08-04 | 31.17 | 31.27 | 31.04 | 31.18 | +1.213% | 2,431,187 | +51.659% |
| 2025-08-01 | 30.92 | 30.92 | 30.74 | 30.80 | -0.851% | 1,888 | +53.497% |
| 2025-07-31 | 31.09 | 31.09 | 31.03 | 31.07 | +0.122% | 2,852 | +52.192% |
| 2025-07-30 | 31.41 | 31.41 | 31.03 | 31.03 | -1.959% | 7,535,524 | +52.377% |
| 2025-07-29 | 31.61 | 31.65 | 31.61 | 31.65 | -0.157% | 2,200 | +49.392% |
| 2025-07-28 | 31.80 | 31.80 | 31.63 | 31.70 | -0.669% | 1,539 | +49.157% |
| 2025-07-25 | 31.88 | 31.93 | 31.88 | 31.91 | -0.311% | 619 | +48.160% |
| 2025-07-24 | 32.01 | 32.13 | 32.00 | 32.01 | -0.704% | 3,125 | +47.699% |
| 2025-07-23 | 32.31 | 32.31 | 32.24 | 32.24 | +1.258% | 202 | +46.658% |
| 2025-07-22 | 31.84 | 31.84 | 31.84 | 31.84 | -0.111% | 11 | +48.503% |
| 2025-07-21 | 31.91 | 31.99 | 31.87 | 31.87 | +0.402% | 1,184 | +48.338% |
| 2025-07-18 | 31.80 | 31.80 | 31.75 | 31.75 | -0.151% | 318 | +48.934% |
| 2025-07-17 | 31.80 | 31.80 | 31.80 | 31.80 | +0.242% | 205 | +48.710% |
| 2025-07-16 | 31.49 | 31.72 | 31.49 | 31.72 | +0.705% | 160 | +49.070% |
| 2025-07-15 | 31.43 | 31.50 | 31.43 | 31.50 | +1.015% | 946 | +50.122% |
| 2025-07-14 | 31.18 | 31.18 | 31.18 | 31.18 | +0.101% | 355 | +51.645% |
| 2025-07-11 | 31.16 | 31.20 | 31.11 | 31.15 | -0.085% | 2,063 | +51.798% |
| 2025-07-10 | 31.13 | 31.18 | 31.07 | 31.18 | +0.209% | 522 | +51.668% |
| 2025-07-09 | 31.06 | 31.11 | 31.04 | 31.11 | -0.297% | 884 | +51.985% |
| 2025-07-08 | 31.26 | 31.26 | 31.10 | 31.20 | +0.638% | 1,705 | +51.534% |
| 2025-07-07 | 31.15 | 31.18 | 31.00 | 31.00 | -1.485% | 980 | +52.501% |
| 2025-07-03 | 31.45 | 31.48 | 31.45 | 31.47 | +0.272% | 576 | +50.236% |
| 2025-07-02 | 31.07 | 31.39 | 31.07 | 31.39 | +0.558% | 1,308 | +50.644% |
| 2025-07-01 | 31.21 | 31.21 | 31.15 | 31.21 | -0.019% | 972 | +51.486% |
| 2025-06-30 | 31.12 | 31.22 | 30.98 | 31.22 | -0.451% | 2,151 | +51.457% |
| 2025-06-27 | 31.32 | 31.37 | 31.21 | 31.36 | +0.005% | 7,513,333 | +50.774% |
| 2025-06-26 | 31.35 | 31.42 | 31.35 | 31.36 | +0.774% | 601 | +50.782% |
| 2025-06-25 | 31.14 | 31.14 | 31.12 | 31.12 | +0.056% | 258 | +51.950% |
| 2025-06-24 | 30.80 | 31.12 | 30.80 | 31.10 | +2.881% | 7,525,111 | +52.034% |
| 2025-06-23 | 30.05 | 30.23 | 30.05 | 30.23 | +0.823% | 688 | +56.415% |
| 2025-06-20 | 30.29 | 30.29 | 29.97 | 29.98 | -1.214% | 9,789 | +57.702% |
| 2025-06-18 | 30.35 | 30.35 | 30.35 | 30.35 | +0.072% | 516 | +55.788% |
| 2025-06-17 | 30.41 | 30.41 | 30.33 | 30.33 | -1.080% | 631 | +55.899% |
| 2025-06-16 | 30.55 | 30.88 | 30.55 | 30.66 | +1.381% | 5,352 | +54.216% |
| 2025-06-13 | 30.30 | 30.37 | 30.20 | 30.24 | -1.719% | 1,718 | +56.345% |
| 2025-06-12 | 30.80 | 30.81 | 30.77 | 30.77 | +0.131% | 425 | +53.658% |
| 2025-06-11 | 30.85 | 30.90 | 30.73 | 30.73 | +0.478% | 5,311 | +53.860% |
| 2025-06-10 | 30.49 | 30.58 | 30.49 | 30.58 | +0.538% | 2,683 | +54.596% |
| 2025-06-09 | 30.26 | 30.42 | 30.26 | 30.42 | +0.814% | 180 | +55.427% |
| 2025-06-06 | 30.11 | 30.18 | 30.07 | 30.18 | +0.426% | 356 | +56.692% |
| 2025-06-05 | 30.12 | 30.18 | 30.05 | 30.05 | +0.192% | 5,197 | +57.360% |
| 2025-06-04 | 29.87 | 30.09 | 29.87 | 29.99 | +1.523% | 20,543 | +57.661% |
| 2025-06-03 | 29.43 | 29.54 | 29.38 | 29.54 | +0.545% | 11,224 | +60.063% |
| 2025-06-02 | 29.36 | 29.41 | 29.27 | 29.38 | +0.754% | 3,687 | +60.935% |
| 2025-05-30 | 29.13 | 29.31 | 29.07 | 29.16 | -1.101% | 3,281,785 | +62.149% |
| 2025-05-29 | 29.42 | 29.51 | 29.42 | 29.48 | +0.310% | 12,574 | +60.364% |
| 2025-05-28 | 29.42 | 29.46 | 29.39 | 29.39 | -0.767% | 1,364 | +60.860% |
| 2025-05-27 | 29.72 | 29.79 | 29.58 | 29.62 | -0.442% | 3,560 | +59.627% |
| 2025-05-23 | 29.75 | 29.75 | 29.75 | 29.75 | +0.156% | 69 | +58.921% |
| 2025-05-22 | 29.71 | 29.71 | 29.71 | 29.71 | -0.283% | 6 | +59.169% |
| 2025-05-21 | 29.99 | 29.99 | 29.77 | 29.79 | -0.319% | 990 | +58.718% |
| 2025-05-20 | 29.88 | 29.89 | 29.88 | 29.89 | -0.268% | 562 | +58.212% |
| 2025-05-19 | 29.73 | 29.97 | 29.73 | 29.97 | +0.321% | 3,329 | +57.788% |
| 2025-05-16 | 29.86 | 29.87 | 29.79 | 29.87 | -0.234% | 602 | +58.295% |
| 2025-05-15 | 30.20 | 30.20 | 29.82 | 29.94 | +0.122% | 18,609 | +57.925% |
| 2025-05-14 | 29.98 | 29.99 | 29.90 | 29.90 | +0.696% | 1,176 | +58.117% |
| 2025-05-13 | 29.61 | 29.77 | 29.41 | 29.70 | +0.192% | 13,608 | +59.217% |
| 2025-05-12 | 29.56 | 29.64 | 29.50 | 29.64 | +2.930% | 1,248 | +59.522% |
| 2025-05-09 | 28.78 | 28.80 | 28.78 | 28.80 | +0.691% | 574 | +64.197% |
| 2025-05-08 | 28.65 | 28.65 | 28.60 | 28.60 | +0.150% | 646 | +65.331% |
| 2025-05-07 | 28.56 | 28.58 | 28.50 | 28.56 | -1.208% | 1,558 | +65.579% |
| 2025-05-06 | 28.90 | 28.91 | 28.90 | 28.91 | -0.483% | 471 | +63.578% |
| 2025-05-05 | 29.07 | 29.16 | 29.05 | 29.05 | +0.933% | 3,238 | +62.787% |
| 2025-05-02 | 28.89 | 28.89 | 28.78 | 28.78 | +3.254% | 4,608 | +64.307% |
| 2025-05-01 | 27.86 | 27.96 | 27.82 | 27.87 | +0.308% | 1,516 | +69.654% |
| 2025-04-30 | 27.57 | 27.78 | 27.56 | 27.78 | +0.584% | 4,212 | +70.176% |
| 2025-04-29 | 27.65 | 27.65 | 27.62 | 27.62 | +0.284% | 484 | +71.170% |
| 2025-04-28 | 27.48 | 27.55 | 27.48 | 27.55 | +0.277% | 588 | +71.656% |
| 2025-04-25 | 27.28 | 27.47 | 27.28 | 27.47 | -0.133% | 1,063 | +72.132% |
| 2025-04-24 | 27.32 | 27.51 | 27.32 | 27.51 | +1.068% | 1,505 | +71.902% |
| 2025-04-23 | 27.32 | 27.45 | 27.21 | 27.21 | +1.411% | 1,916 | +73.739% |
| 2025-04-22 | 26.52 | 27.02 | 26.52 | 26.84 | +1.798% | 6,579 | +76.190% |
| 2025-04-21 | 26.48 | 26.48 | 26.29 | 26.36 | -0.868% | 1,053 | +79.357% |
| 2025-04-17 | 26.48 | 26.59 | 26.46 | 26.59 | +1.305% | 3,066 | +77.800% |
| 2025-04-16 | 26.42 | 26.46 | 26.14 | 26.25 | -1.740% | 1,856 | +80.120% |
| 2025-04-15 | 26.74 | 26.84 | 26.72 | 26.72 | -0.089% | 2,021 | +76.986% |
| 2025-04-14 | 26.74 | 26.74 | 26.74 | 26.74 | 0.000% | 449 | +76.827% |