EMKT
Lazard Emerging Markets Opportunities ETF
stockNYSEETF
At CloseOct 2, 2026 1:10:49 PM EDT
31.59USD+1.576%(+0.49)7,407
EMKT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.66 | 31.68 | 31.47 | 31.66 | +1.083% | 7,409 | 0.000% |
| 2026-10-01 | 31.20 | 31.34 | 31.00 | 31.32 | +0.385% | 15,253 | +1.083% |
| 2026-09-30 | 31.27 | 31.35 | 31.14 | 31.20 | -0.820% | 9,980 | +1.472% |
| 2026-09-29 | 31.35 | 31.52 | 31.32 | 31.46 | +0.101% | 9,016 | +0.640% |
| 2026-09-28 | 31.39 | 31.52 | 31.23 | 31.43 | -1.352% | 10,621 | +0.742% |
| 2026-09-25 | 31.86 | 31.90 | 31.73 | 31.86 | +0.896% | 15,327 | -0.621% |
| 2026-09-24 | 31.43 | 31.67 | 31.43 | 31.58 | -0.359% | 16,431 | +0.269% |
| 2026-09-23 | 31.84 | 31.88 | 31.63 | 31.69 | -1.883% | 9,394 | -0.091% |
| 2026-09-22 | 32.07 | 32.31 | 32.03 | 32.30 | +0.916% | 7,735 | -1.972% |
| 2026-09-21 | 31.70 | 32.01 | 31.70 | 32.01 | +2.406% | 10,254 | -1.074% |
| 2026-09-18 | 31.18 | 31.28 | 31.09 | 31.25 | +0.161% | 15,102 | +1.307% |
| 2026-09-17 | 31.14 | 31.24 | 31.14 | 31.20 | +1.817% | 4,035 | +1.469% |
| 2026-09-16 | 30.88 | 30.99 | 30.64 | 30.65 | +0.058% | 4,459 | +3.313% |
| 2026-09-15 | 30.67 | 30.69 | 30.55 | 30.63 | -0.888% | 13,562 | +3.373% |
| 2026-09-14 | 30.94 | 31.02 | 30.73 | 30.90 | -2.256% | 7,928 | +2.455% |
| 2026-09-11 | 31.57 | 31.76 | 31.55 | 31.62 | +0.887% | 26,401 | +0.144% |
| 2026-09-10 | 31.34 | 31.39 | 31.31 | 31.34 | -1.700% | 7,854 | +1.032% |
| 2026-09-09 | 31.98 | 31.98 | 31.78 | 31.88 | -0.429% | 9,647 | -0.685% |
| 2026-09-08 | 32.05 | 32.15 | 32.02 | 32.02 | +0.342% | 3,832 | -1.112% |
| 2026-09-04 | 31.78 | 31.91 | 31.75 | 31.91 | +1.334% | 4,345 | -0.773% |
| 2026-09-03 | 31.28 | 31.49 | 31.18 | 31.49 | +0.502% | 4,470 | +0.550% |
| 2026-09-02 | 31.23 | 31.36 | 31.22 | 31.33 | +0.264% | 46,387 | +1.055% |
| 2026-09-01 | 31.24 | 31.40 | 31.13 | 31.25 | +0.088% | 14,477 | +1.322% |
| 2026-08-31 | 31.29 | 31.34 | 31.17 | 31.22 | -0.307% | 12,564 | +1.411% |
| 2026-08-28 | 31.45 | 31.59 | 31.26 | 31.32 | -0.581% | 12,704 | +1.100% |
| 2026-08-27 | 31.61 | 31.65 | 31.42 | 31.50 | -0.170% | 3,358 | +0.513% |
| 2026-08-26 | 31.61 | 31.66 | 31.52 | 31.56 | +0.331% | 12,229 | +0.342% |
| 2026-08-25 | 31.30 | 31.58 | 31.30 | 31.45 | +1.422% | 16,863 | +0.675% |
| 2026-08-24 | 31.22 | 31.22 | 30.96 | 31.01 | -1.571% | 5,156 | +2.106% |
| 2026-08-21 | 31.58 | 31.58 | 31.38 | 31.50 | +0.684% | 15,754 | +0.502% |
| 2026-08-20 | 31.27 | 31.39 | 31.19 | 31.29 | +0.421% | 4,717 | +1.189% |
| 2026-08-19 | 31.24 | 31.25 | 31.16 | 31.16 | +0.607% | 1,509 | +1.615% |
| 2026-08-18 | 31.10 | 31.10 | 30.95 | 30.97 | -2.833% | 5,005 | +2.231% |
| 2026-08-17 | 32.03 | 32.09 | 31.85 | 31.88 | +0.783% | 16,286 | -0.665% |
| 2026-08-14 | 31.83 | 31.84 | 31.60 | 31.63 | -0.338% | 6,517 | +0.112% |
| 2026-08-13 | 31.79 | 31.86 | 31.73 | 31.73 | +0.904% | 2,971 | -0.227% |
| 2026-08-12 | 31.66 | 31.66 | 31.45 | 31.45 | +1.450% | 9,006 | +0.675% |
| 2026-08-11 | 31.15 | 31.18 | 30.99 | 31.00 | +0.165% | 166,538 | +2.135% |
| 2026-08-10 | 31.03 | 31.09 | 30.76 | 30.95 | -0.455% | 14,133 | +2.304% |
| 2026-08-07 | 31.27 | 31.27 | 30.88 | 31.09 | +0.411% | 6,443 | +1.838% |
| 2026-08-06 | 30.73 | 31.12 | 30.73 | 30.96 | -1.204% | 3,265 | +2.256% |
| 2026-08-05 | 31.57 | 31.57 | 31.34 | 31.34 | -0.344% | 11,994 | +1.025% |
| 2026-08-04 | 31.16 | 31.47 | 31.04 | 31.45 | +2.426% | 21,935 | +0.678% |
| 2026-08-03 | 30.43 | 30.72 | 30.29 | 30.70 | +0.940% | 8,691 | +3.120% |
| 2026-07-31 | 30.29 | 30.53 | 30.29 | 30.42 | +0.658% | 4,291 | +4.090% |
| 2026-07-30 | 29.57 | 30.22 | 29.57 | 30.22 | +4.572% | 3,307 | +4.775% |
| 2026-07-29 | 29.27 | 29.39 | 28.88 | 28.90 | -1.925% | 8,739 | +9.565% |
| 2026-07-28 | 29.09 | 29.50 | 29.09 | 29.47 | -1.312% | 3,433 | +7.456% |
| 2026-07-27 | 30.10 | 30.15 | 29.60 | 29.86 | +0.261% | 9,781 | +6.046% |
| 2026-07-24 | 29.82 | 30.12 | 29.78 | 29.78 | -1.457% | 3,429 | +6.323% |
| 2026-07-23 | 30.17 | 30.45 | 30.17 | 30.22 | -1.009% | 66,939 | +4.774% |
| 2026-07-22 | 30.58 | 30.67 | 30.51 | 30.53 | -0.740% | 6,636 | +3.717% |
| 2026-07-21 | 30.51 | 30.81 | 30.43 | 30.76 | +3.091% | 5,170 | +2.949% |
| 2026-07-20 | 29.98 | 30.02 | 29.83 | 29.83 | +0.552% | 3,122 | +6.131% |
| 2026-07-17 | 29.58 | 29.75 | 29.34 | 29.67 | -2.033% | 27,905 | +6.718% |
| 2026-07-16 | 30.47 | 30.47 | 30.23 | 30.29 | -1.829% | 15,106 | +4.548% |
| 2026-07-15 | 30.96 | 31.06 | 30.67 | 30.85 | -0.130% | 14,407 | +2.636% |
| 2026-07-14 | 30.81 | 30.98 | 30.76 | 30.89 | +1.371% | 16,158 | +2.502% |
| 2026-07-13 | 30.69 | 30.84 | 30.47 | 30.47 | -3.663% | 4,657 | +3.907% |
| 2026-07-10 | 31.50 | 31.69 | 31.50 | 31.63 | -0.112% | 5,845 | +0.102% |
| 2026-07-09 | 31.70 | 31.83 | 31.62 | 31.67 | +1.560% | 8,686 | -0.011% |
| 2026-07-08 | 30.95 | 31.21 | 30.83 | 31.18 | +0.379% | 2,671 | +1.549% |
| 2026-07-07 | 31.38 | 31.41 | 30.91 | 31.06 | -2.771% | 7,053 | +1.935% |
| 2026-07-06 | 31.80 | 32.87 | 31.80 | 31.95 | +3.916% | 21,710 | -0.890% |
| 2026-07-02 | 31.41 | 31.41 | 30.57 | 30.74 | -1.991% | 18,847 | +2.991% |
| 2026-07-01 | 31.68 | 31.68 | 31.34 | 31.37 | -2.617% | 184,928 | +0.940% |
| 2026-06-30 | 31.90 | 32.27 | 31.80 | 32.21 | +2.317% | 10,461 | -1.701% |
| 2026-06-29 | 30.89 | 31.56 | 30.89 | 31.48 | +0.219% | 4,729 | +0.577% |
| 2026-06-26 | 31.11 | 31.58 | 31.00 | 31.41 | -0.812% | 9,658 | +0.797% |
| 2026-06-25 | 31.78 | 31.85 | 31.60 | 31.67 | +0.668% | 9,115 | -0.022% |
| 2026-06-24 | 31.64 | 31.64 | 31.26 | 31.46 | +0.479% | 14,648 | +0.646% |
| 2026-06-23 | 31.45 | 31.65 | 31.31 | 31.31 | -5.636% | 12,852 | +1.128% |
| 2026-06-22 | 31.37 | 33.24 | 31.37 | 33.18 | +0.393% | 43,766 | -4.572% |
| 2026-06-18 | 32.72 | 33.18 | 32.72 | 33.05 | +2.672% | 12,152 | -4.196% |
| 2026-06-17 | 32.60 | 32.81 | 32.17 | 32.19 | -0.217% | 8,788 | -1.637% |
| 2026-06-16 | 32.64 | 32.64 | 32.10 | 32.26 | -1.045% | 14,192 | -1.850% |
| 2026-06-15 | 32.58 | 32.69 | 32.49 | 32.60 | +2.421% | 23,683 | -2.876% |
| 2026-06-12 | 31.50 | 31.90 | 31.40 | 31.83 | +1.048% | 16,994 | -0.524% |
| 2026-06-11 | 30.74 | 31.51 | 30.60 | 31.50 | +3.482% | 15,276 | +0.518% |
| 2026-06-10 | 31.02 | 31.02 | 30.38 | 30.44 | -1.528% | 2,528 | +4.018% |
| 2026-06-09 | 31.57 | 31.66 | 30.27 | 30.91 | -0.283% | 20,074 | +2.429% |
| 2026-06-08 | 31.12 | 31.12 | 30.91 | 31.00 | +1.241% | 9,423 | +2.139% |
| 2026-06-05 | 31.50 | 31.50 | 30.54 | 30.62 | -5.371% | 16,383 | +3.407% |
| 2026-06-04 | 32.21 | 32.45 | 32.00 | 32.36 | -0.773% | 11,308 | -2.147% |
| 2026-06-03 | 33.10 | 33.10 | 32.61 | 32.61 | -1.451% | 15,731 | -2.904% |
| 2026-06-02 | 33.16 | 33.28 | 33.03 | 33.09 | +1.038% | 35,865 | -4.312% |
| 2026-06-01 | 32.45 | 32.94 | 32.43 | 32.75 | +1.708% | 11,834 | -3.319% |
| 2026-05-29 | 32.23 | 32.23 | 31.93 | 32.20 | +0.901% | 17,380 | -1.667% |
| 2026-05-28 | 31.57 | 31.96 | 31.52 | 31.91 | +0.353% | 10,800 | -0.781% |
| 2026-05-27 | 32.04 | 32.04 | 31.65 | 31.80 | +0.792% | 65,971 | -0.431% |
| 2026-05-26 | 31.29 | 31.55 | 31.29 | 31.55 | +3.697% | 6,889 | +0.358% |
| 2026-05-22 | 30.53 | 30.57 | 30.29 | 30.43 | -0.473% | 24,516 | +4.068% |
| 2026-05-21 | 30.20 | 30.59 | 30.18 | 30.57 | +1.647% | 7,464 | +3.576% |
| 2026-05-20 | 29.72 | 30.18 | 29.72 | 30.07 | +1.810% | 12,844 | +5.281% |
| 2026-05-19 | 29.49 | 29.79 | 29.30 | 29.54 | -1.108% | 6,080 | +7.187% |
| 2026-05-18 | 30.22 | 30.22 | 29.68 | 29.87 | -0.430% | 9,732 | +6.000% |
| 2026-05-15 | 30.00 | 30.14 | 30.00 | 30.00 | -3.455% | 10,742 | +5.544% |
| 2026-05-14 | 30.71 | 31.14 | 30.71 | 31.07 | +0.728% | 5,915 | +1.897% |
| 2026-05-13 | 30.57 | 31.00 | 30.57 | 30.85 | +2.019% | 71,352 | +2.639% |
| 2026-05-12 | 30.51 | 30.51 | 29.90 | 30.24 | -3.004% | 17,198 | +4.712% |
| 2026-05-11 | 31.36 | 31.37 | 31.14 | 31.18 | +0.145% | 26,629 | +1.566% |
| 2026-05-08 | 31.00 | 31.26 | 31.00 | 31.13 | +1.666% | 17,971 | +1.712% |
| 2026-05-07 | 31.18 | 31.25 | 30.60 | 30.62 | -1.034% | 37,700 | +3.407% |
| 2026-05-06 | 30.53 | 31.03 | 30.53 | 30.94 | +3.390% | 65,357 | +2.337% |
| 2026-05-05 | 29.81 | 29.98 | 29.59 | 29.93 | +2.514% | 29,254 | +5.807% |
| 2026-05-04 | 29.46 | 29.53 | 29.12 | 29.19 | +0.249% | 12,861 | +8.467% |
| 2026-05-01 | 29.10 | 29.37 | 29.10 | 29.12 | +0.088% | 7,735 | +8.737% |
| 2026-04-30 | 28.82 | 29.09 | 28.82 | 29.09 | +1.569% | 13,575 | +8.832% |
| 2026-04-29 | 28.66 | 28.83 | 28.63 | 28.64 | -0.160% | 4,874 | +10.539% |
| 2026-04-28 | 28.93 | 28.93 | 28.60 | 28.69 | -1.476% | 14,172 | +10.363% |
| 2026-04-27 | 29.25 | 29.26 | 29.07 | 29.12 | -0.115% | 9,757 | +8.734% |
| 2026-04-24 | 29.12 | 29.16 | 28.94 | 29.15 | +1.881% | 12,743 | +8.609% |
| 2026-04-23 | 28.93 | 28.98 | 28.52 | 28.62 | -1.157% | 26,319 | +10.652% |
| 2026-04-22 | 28.79 | 28.99 | 28.68 | 28.95 | +1.829% | 44,061 | +9.372% |
| 2026-04-21 | 28.76 | 28.76 | 28.38 | 28.43 | -0.975% | 10,871 | +11.372% |
| 2026-04-20 | 28.70 | 28.76 | 28.60 | 28.71 | -1.094% | 7,513 | +10.286% |
| 2026-04-17 | 29.11 | 29.20 | 28.99 | 29.03 | +1.673% | 17,940 | +9.079% |
| 2026-04-16 | 28.61 | 28.76 | 28.42 | 28.55 | -0.070% | 12,953 | +10.904% |
| 2026-04-15 | 28.60 | 28.63 | 28.32 | 28.57 | +0.812% | 21,718 | +10.826% |
| 2026-04-14 | 28.14 | 28.39 | 28.14 | 28.34 | +1.541% | 8,866 | +11.726% |
| 2026-04-13 | 27.51 | 27.91 | 27.51 | 27.91 | +0.752% | 15,385 | +13.447% |
| 2026-04-10 | 27.75 | 27.84 | 27.65 | 27.70 | +0.607% | 6,137 | +14.300% |
| 2026-04-09 | 27.27 | 27.57 | 27.27 | 27.53 | -0.093% | 19,154 | +14.994% |
| 2026-04-08 | 27.75 | 27.77 | 27.44 | 27.56 | +5.291% | 12,697 | +14.888% |
| 2026-04-07 | 26.04 | 26.19 | 25.81 | 26.18 | +0.907% | 15,093 | +20.966% |
| 2026-04-06 | 25.88 | 26.08 | 25.86 | 25.94 | +0.193% | 12,517 | +22.063% |
| 2026-04-02 | 25.45 | 26.02 | 25.40 | 25.89 | -1.088% | 22,833 | +22.299% |
| 2026-04-01 | 26.22 | 26.36 | 26.09 | 26.17 | +1.419% | 3,874 | +20.968% |
| 2026-03-31 | 25.11 | 25.81 | 25.11 | 25.81 | +3.774% | 35,170 | +22.685% |
| 2026-03-30 | 25.22 | 25.26 | 24.87 | 24.87 | -1.074% | 15,116 | +27.314% |
| 2026-03-27 | 25.27 | 25.32 | 25.14 | 25.14 | -0.828% | 48,896 | +25.947% |
| 2026-03-26 | 25.73 | 25.77 | 25.27 | 25.35 | -2.948% | 12,302 | +24.904% |
| 2026-03-25 | 26.11 | 26.31 | 26.09 | 26.12 | +0.849% | 14,599 | +21.222% |
| 2026-03-24 | 25.84 | 25.96 | 25.76 | 25.90 | -0.994% | 10,370 | +22.251% |
| 2026-03-23 | 25.97 | 26.39 | 25.94 | 26.16 | +2.952% | 28,860 | +21.036% |
| 2026-03-20 | 25.96 | 25.98 | 25.30 | 25.41 | -3.052% | 23,180 | +24.609% |
| 2026-03-19 | 25.79 | 26.31 | 25.69 | 26.21 | -0.720% | 27,074 | +20.805% |
| 2026-03-18 | 26.65 | 26.70 | 26.37 | 26.40 | -1.049% | 13,846 | +19.936% |
| 2026-03-17 | 26.76 | 26.84 | 26.64 | 26.68 | +0.984% | 18,163 | +18.677% |
| 2026-03-16 | 26.39 | 26.56 | 26.38 | 26.42 | +1.733% | 35,656 | +19.845% |
| 2026-03-13 | 26.27 | 26.42 | 25.91 | 25.97 | -0.077% | 6,619 | +21.922% |
| 2026-03-12 | 26.69 | 26.69 | 25.99 | 25.99 | -3.664% | 138,693 | +21.828% |
| 2026-03-11 | 26.97 | 27.13 | 26.90 | 26.98 | -0.191% | 8,466 | +17.364% |
| 2026-03-10 | 26.88 | 27.37 | 26.80 | 27.03 | +1.160% | 16,611 | +17.141% |
| 2026-03-09 | 26.00 | 26.72 | 25.88 | 26.72 | +1.520% | 20,021 | +18.500% |
| 2026-03-06 | 26.36 | 26.49 | 26.21 | 26.32 | -1.053% | 27,985 | +20.301% |
| 2026-03-05 | 26.87 | 27.00 | 26.41 | 26.60 | -2.090% | 26,202 | +19.034% |
| 2026-03-04 | 26.77 | 27.24 | 26.77 | 27.17 | +1.071% | 18,446 | +16.546% |
| 2026-03-03 | 26.67 | 27.00 | 26.09 | 26.88 | -4.681% | 34,161 | +17.794% |
| 2026-03-02 | 28.01 | 28.30 | 27.87 | 28.20 | -1.226% | 26,201 | +12.280% |
| 2026-02-27 | 28.46 | 28.71 | 28.43 | 28.55 | -0.696% | 45,542 | +10.904% |
| 2026-02-26 | 29.19 | 29.19 | 28.52 | 28.75 | -0.828% | 28,094 | +10.133% |
| 2026-02-25 | 29.05 | 29.07 | 28.84 | 28.99 | +0.311% | 23,974 | +9.221% |
| 2026-02-24 | 28.65 | 29.00 | 28.64 | 28.90 | +2.012% | 27,732 | +9.561% |
| 2026-02-23 | 28.71 | 28.71 | 28.33 | 28.33 | -0.979% | 12,495 | +11.765% |
| 2026-02-20 | 28.34 | 28.70 | 28.34 | 28.61 | +1.779% | 96,350 | +10.671% |
| 2026-02-19 | 28.82 | 28.82 | 28.01 | 28.11 | -0.601% | 15,451 | +12.640% |
| 2026-02-18 | 28.16 | 28.52 | 28.16 | 28.28 | +0.605% | 22,111 | +11.963% |
| 2026-02-17 | 28.11 | 28.14 | 27.90 | 28.11 | -0.071% | 15,600 | +12.640% |
| 2026-02-13 | 28.00 | 28.18 | 27.83 | 28.13 | 0.000% | 25,376 | +12.560% |
| 2026-02-12 | 28.61 | 28.64 | 28.12 | 28.13 | -0.636% | 25,767 | +12.560% |
| 2026-02-11 | 28.38 | 28.45 | 28.21 | 28.31 | +0.907% | 102,097 | +11.844% |
| 2026-02-10 | 27.97 | 28.08 | 27.93 | 28.06 | +0.708% | 25,598 | +12.859% |
| 2026-02-09 | 27.75 | 27.90 | 27.54 | 27.86 | +0.717% | 19,260 | +13.658% |
| 2026-02-06 | 27.37 | 27.69 | 27.37 | 27.66 | +2.864% | 13,364 | +14.473% |
| 2026-02-05 | 26.88 | 27.10 | 26.69 | 26.89 | -0.848% | 45,912 | +17.750% |
| 2026-02-04 | 27.41 | 27.44 | 26.89 | 27.12 | -0.836% | 27,082 | +16.752% |
| 2026-02-03 | 27.55 | 27.55 | 27.17 | 27.35 | +0.696% | 13,476 | +15.776% |
| 2026-02-02 | 26.66 | 27.27 | 26.66 | 27.16 | +0.816% | 10,581 | +16.582% |
| 2026-01-30 | 27.22 | 27.22 | 26.85 | 26.94 | -1.481% | 38,052 | +17.532% |
| 2026-01-29 | 27.64 | 27.64 | 27.06 | 27.34 | -0.312% | 17,320 | +15.791% |
| 2026-01-28 | 27.43 | 27.45 | 27.28 | 27.43 | +0.612% | 3,553 | +15.430% |
| 2026-01-27 | 27.03 | 27.26 | 27.03 | 27.26 | +1.979% | 11,745 | +16.136% |
| 2026-01-26 | 26.78 | 26.78 | 26.73 | 26.73 | +0.112% | 4,771 | +18.434% |
| 2026-01-23 | 26.61 | 26.70 | 26.59 | 26.70 | +0.442% | 4,759 | +18.567% |
| 2026-01-22 | 26.53 | 26.74 | 26.53 | 26.59 | +0.387% | 5,908 | +19.092% |
| 2026-01-21 | 26.55 | 26.56 | 26.34 | 26.48 | +1.792% | 12,025 | +19.552% |
| 2026-01-20 | 26.18 | 26.27 | 25.98 | 26.02 | -1.635% | 8,531 | +21.695% |
| 2026-01-16 | 26.26 | 26.52 | 26.26 | 26.45 | +0.023% | 138,244 | +19.705% |
| 2026-01-15 | 26.61 | 26.61 | 26.45 | 26.45 | +1.280% | 8,095 | +19.732% |
| 2026-01-14 | 26.05 | 26.11 | 25.99 | 26.11 | +0.231% | 5,178 | +21.265% |
| 2026-01-13 | 26.38 | 26.38 | 26.00 | 26.05 | -1.361% | 5,693 | +21.545% |
| 2026-01-12 | 26.08 | 26.41 | 26.08 | 26.41 | +1.421% | 4,032 | +19.891% |
| 2026-01-09 | 26.10 | 26.10 | 25.88 | 26.04 | +0.386% | 10,309 | +21.594% |
| 2026-01-08 | 25.86 | 25.94 | 25.83 | 25.94 | -0.248% | 11,628 | +22.063% |
| 2026-01-07 | 25.98 | 26.02 | 25.98 | 26.00 | -0.822% | 1,892 | +21.761% |
| 2026-01-06 | 26.23 | 26.38 | 26.18 | 26.22 | +0.614% | 13,579 | +20.759% |
| 2026-01-05 | 26.14 | 26.14 | 26.02 | 26.06 | +1.212% | 2,765 | +21.501% |
| 2026-01-02 | 25.65 | 25.77 | 25.58 | 25.75 | +2.663% | 7,413 | +22.974% |
| 2025-12-31 | 25.09 | 25.21 | 25.04 | 25.08 | -0.205% | 11,706 | +26.248% |
| 2025-12-30 | 25.10 | 25.22 | 25.05 | 25.13 | +0.298% | 9,146 | +25.990% |
| 2025-12-29 | 25.16 | 25.16 | 24.95 | 25.06 | -0.093% | 2,263 | +26.366% |
| 2025-12-26 | 25.08 | 25.15 | 25.07 | 25.08 | +0.336% | 1,388 | +26.248% |
| 2025-12-24 | 25.05 | 25.05 | 24.89 | 25.00 | +0.204% | 2,444 | +26.673% |
| 2025-12-23 | 24.84 | 25.01 | 24.82 | 24.95 | +0.372% | 7,815 | +26.932% |
| 2025-12-22 | 24.75 | 24.88 | 24.72 | 24.85 | +0.516% | 8,332 | +27.404% |
| 2025-12-19 | 24.70 | 24.86 | 24.62 | 24.73 | +0.701% | 6,573 | +28.061% |
| 2025-12-18 | 24.51 | 24.67 | 24.47 | 24.55 | +1.344% | 7,487 | +28.958% |
| 2025-12-17 | 24.54 | 24.54 | 24.19 | 24.23 | -0.874% | 5,091 | +30.691% |
| 2025-12-16 | 24.57 | 24.57 | 24.38 | 24.44 | -0.956% | 4,609 | +29.550% |
| 2025-12-15 | 24.88 | 24.88 | 24.67 | 24.68 | -0.017% | 9,740 | +28.312% |
| 2025-12-12 | 24.78 | 24.78 | 24.61 | 24.68 | -1.121% | 5,331 | +28.290% |
| 2025-12-11 | 24.83 | 24.96 | 24.83 | 24.96 | -0.062% | 20,773 | +26.851% |
| 2025-12-10 | 24.79 | 25.06 | 24.79 | 24.98 | +0.804% | 2,582 | +26.773% |
| 2025-12-09 | 24.78 | 24.78 | 24.67 | 24.78 | -0.138% | 9,685 | +27.791% |
| 2025-12-08 | 24.80 | 24.83 | 24.67 | 24.81 | -0.224% | 9,268 | +27.615% |
| 2025-12-05 | 25.08 | 25.11 | 24.87 | 24.87 | +0.392% | 1,762 | +27.329% |
| 2025-12-04 | 24.74 | 24.78 | 24.73 | 24.77 | +0.162% | 4,255 | +27.828% |
| 2025-12-03 | 24.68 | 24.73 | 24.59 | 24.73 | -0.141% | 5,080 | +28.035% |
| 2025-12-02 | 24.73 | 24.77 | 24.68 | 24.77 | +0.346% | 1,337 | +27.854% |
| 2025-12-01 | 24.71 | 24.71 | 24.67 | 24.68 | -0.050% | 2,226 | +28.297% |
| 2025-11-28 | 24.67 | 24.69 | 24.64 | 24.69 | +0.349% | 1,246 | +28.233% |
| 2025-11-26 | 24.45 | 24.64 | 24.45 | 24.61 | +1.093% | 3,939 | +28.680% |
| 2025-11-25 | 24.16 | 24.34 | 24.12 | 24.34 | +0.302% | 8,864 | +30.087% |
| 2025-11-24 | 24.06 | 24.33 | 24.06 | 24.27 | +1.027% | 4,842 | +30.480% |
| 2025-11-21 | 23.86 | 24.06 | 23.86 | 24.02 | -0.444% | 10,017 | +31.820% |
| 2025-11-20 | 24.67 | 24.67 | 24.07 | 24.13 | -1.382% | 10,107 | +31.234% |
| 2025-11-19 | 24.55 | 24.55 | 24.37 | 24.47 | -0.341% | 4,118 | +29.420% |
| 2025-11-18 | 24.36 | 24.64 | 24.36 | 24.55 | -0.689% | 3,992 | +28.978% |
| 2025-11-17 | 24.90 | 24.90 | 24.70 | 24.72 | +0.007% | 2,781 | +28.089% |
| 2025-11-14 | 24.66 | 25.02 | 24.18 | 24.72 | -0.951% | 18,512 | +28.098% |
| 2025-11-13 | 25.38 | 25.38 | 23.77 | 24.96 | -0.871% | 1,100 | +26.880% |
| 2025-11-12 | 25.17 | 25.19 | 25.13 | 25.17 | +0.066% | 1,436 | +25.775% |
| 2025-11-11 | 25.16 | 25.21 | 25.13 | 25.16 | -0.048% | 9,648 | +25.858% |
| 2025-11-10 | 25.08 | 25.17 | 25.05 | 25.17 | +1.471% | 1,919 | +25.797% |
| 2025-11-07 | 24.60 | 24.80 | 24.58 | 24.80 | -1.018% | 3,858 | +27.648% |
| 2025-11-06 | 25.00 | 25.06 | 24.95 | 25.06 | -0.424% | 5,833 | +26.349% |
| 2025-11-05 | 24.96 | 25.22 | 24.96 | 25.17 | +0.519% | 69,141 | +25.814% |
| 2025-11-04 | 24.99 | 25.18 | 24.92 | 25.04 | -1.798% | 4,100 | +26.467% |
| 2025-11-03 | 25.41 | 25.52 | 25.41 | 25.50 | +0.798% | 10,687 | +24.193% |
| 2025-10-31 | 25.26 | 25.32 | 25.22 | 25.29 | +0.082% | 5,347 | +25.185% |
| 2025-10-30 | 25.16 | 25.38 | 25.16 | 25.27 | -1.238% | 2,533 | +25.287% |
| 2025-10-29 | 25.54 | 25.66 | 25.52 | 25.59 | +1.110% | 14,879 | +23.736% |
| 2025-10-28 | 25.27 | 25.35 | 25.18 | 25.31 | -0.390% | 46,478 | +25.109% |
| 2025-10-27 | 25.40 | 25.50 | 25.34 | 25.41 | 0.000% | 41,207 | +24.621% |