EMOP
AB Emerging Markets Opportunities ETF
stockNYSEETF
Market OpenOct 5, 2026 9:37:13 AM EDT
52.31USD+2.488%(+1.27)61,243
51.76Bid53.20Ask1.44SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
52.30USD+2.469%(+1.26)
EMOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.31 | 52.31 | 52.31 | 52.31 | +1.918% | 61,243 | 0.000% |
| 2026-10-02 | 51.20 | 51.37 | 51.03 | 51.33 | +0.501% | 40,356 | +1.918% |
| 2026-10-01 | 50.94 | 51.07 | 50.58 | 51.07 | +0.255% | 32,665 | +2.428% |
| 2026-09-30 | 51.10 | 51.19 | 50.83 | 50.94 | -1.107% | 52,901 | +2.689% |
| 2026-09-29 | 51.20 | 51.51 | 51.17 | 51.51 | +0.234% | 78,021 | +1.553% |
| 2026-09-28 | 51.39 | 51.39 | 50.84 | 51.39 | -0.887% | 208,105 | +1.790% |
| 2026-09-25 | 51.69 | 51.85 | 51.55 | 51.85 | +0.738% | 114,469 | +0.887% |
| 2026-09-24 | 51.63 | 51.63 | 51.26 | 51.47 | -0.348% | 99,510 | +1.632% |
| 2026-09-23 | 52.12 | 52.14 | 51.53 | 51.65 | -1.694% | 56,644 | +1.278% |
| 2026-09-22 | 52.16 | 52.55 | 52.16 | 52.54 | +0.409% | 59,685 | -0.438% |
| 2026-09-21 | 52.03 | 52.37 | 51.96 | 52.33 | +2.236% | 32,368 | -0.031% |
| 2026-09-18 | 51.17 | 51.22 | 51.00 | 51.18 | +0.301% | 34,100 | +2.204% |
| 2026-09-17 | 50.90 | 51.07 | 50.89 | 51.03 | +1.448% | 42,119 | +2.512% |
| 2026-09-16 | 50.81 | 50.90 | 50.02 | 50.30 | +0.159% | 28,777 | +3.996% |
| 2026-09-15 | 50.51 | 50.53 | 50.16 | 50.22 | -0.638% | 108,078 | +4.162% |
| 2026-09-14 | 50.41 | 50.83 | 50.39 | 50.54 | -2.353% | 40,101 | +3.497% |
| 2026-09-11 | 51.67 | 51.76 | 51.56 | 51.76 | +1.135% | 65,636 | +1.063% |
| 2026-09-10 | 51.31 | 51.43 | 51.12 | 51.18 | -2.330% | 75,054 | +2.209% |
| 2026-09-09 | 52.29 | 52.50 | 52.18 | 52.40 | +0.124% | 56,457 | -0.172% |
| 2026-09-08 | 52.44 | 52.47 | 52.24 | 52.34 | +0.654% | 61,543 | -0.048% |
| 2026-09-04 | 51.49 | 52.02 | 51.48 | 51.99 | +1.931% | 46,653 | +0.606% |
| 2026-09-03 | 50.81 | 51.04 | 50.53 | 51.01 | +0.394% | 38,003 | +2.549% |
| 2026-09-02 | 50.59 | 50.81 | 50.50 | 50.81 | -0.177% | 139,333 | +2.952% |
| 2026-09-01 | 51.15 | 51.20 | 50.80 | 50.90 | +0.474% | 50,109 | +2.770% |
| 2026-08-31 | 50.89 | 50.98 | 50.63 | 50.66 | -0.217% | 38,164 | +3.257% |
| 2026-08-28 | 50.83 | 51.04 | 50.64 | 50.77 | -0.138% | 67,696 | +3.033% |
| 2026-08-27 | 50.97 | 50.97 | 50.62 | 50.84 | +0.118% | 67,176 | +2.891% |
| 2026-08-26 | 50.80 | 50.89 | 50.70 | 50.78 | +0.027% | 64,064 | +3.013% |
| 2026-08-25 | 50.46 | 50.77 | 50.41 | 50.77 | +1.411% | 86,717 | +3.041% |
| 2026-08-24 | 50.30 | 50.30 | 49.85 | 50.06 | -1.649% | 47,650 | +4.495% |
| 2026-08-21 | 50.87 | 50.98 | 50.71 | 50.90 | +1.272% | 44,771 | +2.771% |
| 2026-08-20 | 50.09 | 50.61 | 50.09 | 50.26 | +0.361% | 38,607 | +4.079% |
| 2026-08-19 | 50.43 | 50.43 | 49.98 | 50.08 | +0.349% | 26,851 | +4.454% |
| 2026-08-18 | 50.32 | 50.39 | 49.80 | 49.91 | -2.738% | 91,606 | +4.819% |
| 2026-08-17 | 51.34 | 51.67 | 51.29 | 51.31 | +0.786% | 62,431 | +1.949% |
| 2026-08-14 | 50.94 | 51.13 | 50.76 | 50.91 | -0.223% | 37,143 | +2.750% |
| 2026-08-13 | 50.94 | 51.17 | 50.72 | 51.02 | +1.017% | 33,351 | +2.521% |
| 2026-08-12 | 50.42 | 50.51 | 50.31 | 50.51 | +2.144% | 31,212 | +3.564% |
| 2026-08-11 | 49.57 | 49.57 | 49.27 | 49.45 | +0.549% | 37,625 | +5.784% |
| 2026-08-10 | 49.26 | 49.41 | 49.14 | 49.18 | -0.766% | 91,177 | +6.364% |
| 2026-08-07 | 49.90 | 49.90 | 49.27 | 49.56 | -0.522% | 16,128 | +5.549% |
| 2026-08-06 | 49.29 | 50.01 | 49.29 | 49.82 | -0.300% | 42,975 | +4.998% |
| 2026-08-05 | 50.33 | 50.43 | 49.97 | 49.97 | -0.893% | 57,816 | +4.683% |
| 2026-08-04 | 49.72 | 50.42 | 49.72 | 50.42 | +2.772% | 98,553 | +3.749% |
| 2026-08-03 | 48.62 | 49.06 | 48.42 | 49.06 | +0.430% | 46,586 | +6.625% |
| 2026-07-31 | 49.78 | 49.80 | 48.77 | 48.85 | +0.494% | 60,538 | +7.083% |
| 2026-07-30 | 47.77 | 48.74 | 47.77 | 48.61 | +3.826% | 44,210 | +7.612% |
| 2026-07-29 | 47.29 | 47.69 | 46.70 | 46.82 | -2.237% | 64,881 | +11.729% |
| 2026-07-28 | 47.68 | 48.00 | 47.42 | 47.89 | -2.245% | 60,403 | +9.229% |
| 2026-07-27 | 49.47 | 49.47 | 48.60 | 48.99 | -0.244% | 60,933 | +6.777% |
| 2026-07-24 | 49.40 | 49.78 | 48.92 | 49.11 | -1.898% | 57,404 | +6.516% |
| 2026-07-23 | 50.16 | 50.30 | 49.76 | 50.06 | -0.120% | 38,044 | +4.495% |
| 2026-07-22 | 49.74 | 50.18 | 49.74 | 50.12 | -0.477% | 45,894 | +4.370% |
| 2026-07-21 | 49.84 | 50.38 | 49.84 | 50.36 | +3.239% | 36,762 | +3.872% |
| 2026-07-20 | 48.89 | 49.10 | 48.66 | 48.78 | +1.057% | 123,007 | +7.237% |
| 2026-07-17 | 47.67 | 48.48 | 47.52 | 48.27 | -1.470% | 45,852 | +8.370% |
| 2026-07-16 | 49.25 | 49.51 | 48.99 | 48.99 | -2.410% | 54,342 | +6.777% |
| 2026-07-15 | 50.52 | 50.52 | 49.65 | 50.20 | -0.338% | 56,605 | +4.203% |
| 2026-07-14 | 50.27 | 50.45 | 50.16 | 50.37 | +1.712% | 33,830 | +3.851% |
| 2026-07-13 | 50.05 | 50.05 | 49.51 | 49.52 | -3.202% | 33,324 | +5.630% |
| 2026-07-10 | 50.95 | 51.46 | 50.86 | 51.16 | -0.312% | 78,210 | +2.248% |
| 2026-07-09 | 51.24 | 51.61 | 51.24 | 51.32 | +0.766% | 47,483 | +1.929% |
| 2026-07-08 | 50.21 | 51.01 | 50.16 | 50.93 | 0.000% | 50,319 | +2.710% |
| 2026-07-07 | 50.90 | 51.04 | 50.52 | 50.93 | -2.208% | 38,878 | +2.710% |
| 2026-07-06 | 51.88 | 52.15 | 51.88 | 52.08 | +3.323% | 55,415 | +0.442% |
| 2026-07-02 | 51.10 | 51.51 | 50.01 | 50.41 | -1.360% | 31,115 | +3.779% |
| 2026-07-01 | 51.30 | 51.51 | 50.95 | 51.10 | -2.164% | 110,417 | +2.368% |
| 2026-06-30 | 51.80 | 52.32 | 51.60 | 52.23 | +0.986% | 60,071 | +0.153% |
| 2026-06-29 | 51.45 | 51.72 | 50.81 | 51.72 | -0.328% | 87,091 | +1.141% |
| 2026-06-26 | 50.94 | 51.97 | 50.94 | 51.89 | -0.499% | 119,611 | +0.809% |
| 2026-06-25 | 52.50 | 52.50 | 51.68 | 52.15 | +1.578% | 69,503 | +0.307% |
| 2026-06-24 | 51.46 | 51.56 | 50.98 | 51.34 | -0.175% | 82,345 | +1.889% |
| 2026-06-23 | 51.36 | 51.85 | 51.34 | 51.43 | -4.777% | 77,210 | +1.711% |
| 2026-06-22 | 54.13 | 54.35 | 53.99 | 54.01 | +0.465% | 84,537 | -3.148% |
| 2026-06-18 | 53.24 | 53.84 | 53.22 | 53.76 | +2.969% | 48,613 | -2.697% |
| 2026-06-17 | 52.80 | 53.03 | 52.21 | 52.21 | -0.172% | 74,868 | +0.192% |
| 2026-06-16 | 52.91 | 53.03 | 52.25 | 52.30 | -1.804% | 59,429 | +0.019% |
| 2026-06-15 | 53.14 | 53.33 | 53.11 | 53.26 | +1.760% | 56,668 | -1.786% |
| 2026-06-12 | 51.99 | 52.48 | 51.78 | 52.34 | +1.062% | 82,466 | -0.057% |
| 2026-06-11 | 50.30 | 51.79 | 50.22 | 51.79 | +3.826% | 74,330 | +1.004% |
| 2026-06-10 | 50.06 | 50.76 | 49.86 | 49.88 | -1.127% | 98,060 | +4.869% |
| 2026-06-09 | 51.41 | 51.41 | 49.36 | 50.45 | -0.139% | 90,799 | +3.687% |
| 2026-06-08 | 50.91 | 50.97 | 50.52 | 50.52 | +1.722% | 46,694 | +3.543% |
| 2026-06-05 | 50.95 | 51.03 | 49.54 | 49.66 | -5.454% | 135,148 | +5.326% |
| 2026-06-04 | 52.10 | 52.67 | 51.80 | 52.53 | -1.978% | 125,171 | -0.419% |
| 2026-06-03 | 53.61 | 53.90 | 53.35 | 53.59 | -0.722% | 95,459 | -2.389% |
| 2026-06-02 | 53.42 | 53.98 | 53.42 | 53.98 | +0.709% | 903,911 | -3.094% |
| 2026-06-01 | 53.60 | 53.92 | 53.24 | 53.60 | +1.208% | 118,471 | -2.407% |
| 2026-05-29 | 52.94 | 53.11 | 52.76 | 52.96 | +0.493% | 51,427 | -1.227% |
| 2026-05-28 | 52.23 | 52.93 | 52.03 | 52.70 | +0.477% | 105,017 | -0.740% |
| 2026-05-27 | 52.90 | 52.97 | 52.32 | 52.45 | +0.191% | 85,399 | -0.267% |
| 2026-05-26 | 51.75 | 52.40 | 51.75 | 52.35 | +3.704% | 90,343 | -0.076% |
| 2026-05-22 | 50.49 | 50.58 | 50.27 | 50.48 | -0.493% | 51,422 | +3.625% |
| 2026-05-21 | 50.13 | 50.80 | 50.11 | 50.73 | +0.875% | 64,617 | +3.115% |
| 2026-05-20 | 49.74 | 50.38 | 49.72 | 50.29 | +1.946% | 352,932 | +4.017% |
| 2026-05-19 | 48.90 | 49.56 | 48.83 | 49.33 | -1.469% | 71,275 | +6.041% |
| 2026-05-18 | 50.38 | 50.47 | 49.70 | 50.07 | -0.248% | 59,330 | +4.484% |
| 2026-05-15 | 50.10 | 50.33 | 49.93 | 50.19 | -3.146% | 37,075 | +4.224% |
| 2026-05-14 | 51.51 | 52.01 | 51.51 | 51.82 | +0.543% | 75,109 | +0.946% |
| 2026-05-13 | 51.22 | 51.81 | 51.22 | 51.54 | +2.262% | 63,554 | +1.494% |
| 2026-05-12 | 50.74 | 50.98 | 50.06 | 50.40 | -3.541% | 63,342 | +3.790% |
| 2026-05-11 | 52.28 | 52.37 | 52.09 | 52.25 | +0.694% | 174,357 | +0.115% |
| 2026-05-08 | 51.77 | 52.06 | 51.77 | 51.89 | +1.187% | 61,121 | +0.809% |
| 2026-05-07 | 51.52 | 51.78 | 51.24 | 51.28 | -1.039% | 501,914 | +2.006% |
| 2026-05-06 | 51.36 | 51.95 | 51.17 | 51.82 | +3.124% | 49,442 | +0.946% |
| 2026-05-05 | 50.15 | 50.48 | 49.97 | 50.25 | +2.072% | 160,350 | +4.100% |
| 2026-05-04 | 49.71 | 49.93 | 49.16 | 49.23 | +0.125% | 73,891 | +6.256% |
| 2026-05-01 | 49.03 | 49.55 | 49.03 | 49.17 | -0.165% | 45,180 | +6.389% |
| 2026-04-30 | 48.76 | 49.26 | 48.63 | 49.25 | +1.348% | 31,982 | +6.213% |
| 2026-04-29 | 48.84 | 48.84 | 48.44 | 48.59 | -0.216% | 108,334 | +7.645% |
| 2026-04-28 | 48.38 | 48.70 | 48.38 | 48.70 | -1.277% | 65,137 | +7.413% |
| 2026-04-27 | 49.39 | 49.47 | 49.19 | 49.33 | +0.041% | 62,097 | +6.041% |
| 2026-04-24 | 49.09 | 49.36 | 48.85 | 49.31 | +2.398% | 61,101 | +6.084% |
| 2026-04-23 | 48.45 | 48.75 | 47.81 | 48.16 | -1.329% | 50,191 | +8.627% |
| 2026-04-22 | 48.51 | 48.86 | 48.51 | 48.80 | +1.201% | 40,987 | +7.184% |
| 2026-04-21 | 48.86 | 48.98 | 48.18 | 48.23 | -1.117% | 92,873 | +8.471% |
| 2026-04-20 | 48.71 | 48.79 | 48.53 | 48.77 | -0.733% | 113,122 | +7.259% |
| 2026-04-17 | 49.23 | 49.56 | 48.98 | 49.13 | +1.341% | 94,675 | +6.473% |
| 2026-04-16 | 48.49 | 48.58 | 48.05 | 48.48 | +0.435% | 106,152 | +7.900% |
| 2026-04-15 | 48.10 | 48.27 | 47.98 | 48.27 | +0.397% | 49,928 | +8.370% |
| 2026-04-14 | 47.73 | 48.21 | 47.73 | 48.08 | +1.411% | 71,308 | +8.800% |
| 2026-04-13 | 46.64 | 47.41 | 46.62 | 47.41 | +0.765% | 71,528 | +10.335% |
| 2026-04-10 | 47.11 | 47.32 | 46.98 | 47.05 | +0.462% | 56,866 | +11.180% |
| 2026-04-09 | 46.39 | 46.98 | 46.31 | 46.83 | +0.072% | 66,736 | +11.693% |
| 2026-04-08 | 46.97 | 46.97 | 46.49 | 46.80 | +5.358% | 69,653 | +11.774% |
| 2026-04-07 | 44.31 | 45.16 | 43.89 | 44.42 | +0.634% | 97,272 | +17.762% |
| 2026-04-06 | 44.06 | 44.30 | 43.92 | 44.14 | +0.672% | 135,114 | +18.509% |
| 2026-04-02 | 43.07 | 43.98 | 43.07 | 43.85 | -1.670% | 190,170 | +19.306% |
| 2026-04-01 | 44.31 | 44.78 | 44.31 | 44.59 | +1.757% | 103,280 | +17.313% |
| 2026-03-31 | 42.44 | 43.84 | 42.44 | 43.82 | +3.626% | 832,653 | +19.375% |
| 2026-03-30 | 42.72 | 42.72 | 42.04 | 42.29 | -0.408% | 7,596,720 | +23.703% |
| 2026-03-27 | 42.55 | 42.60 | 42.32 | 42.46 | -0.258% | 54,186 | +23.198% |
| 2026-03-26 | 43.12 | 43.13 | 42.56 | 42.57 | -3.491% | 42,710 | +22.880% |
| 2026-03-25 | 44.09 | 44.32 | 43.98 | 44.11 | +1.356% | 31,205 | +18.590% |
| 2026-03-24 | 43.23 | 43.71 | 43.23 | 43.52 | -1.001% | 20,407 | +20.198% |
| 2026-03-23 | 43.60 | 44.26 | 43.60 | 43.96 | +2.590% | 205,401 | +18.995% |
| 2026-03-20 | 43.85 | 43.85 | 42.85 | 42.85 | -3.404% | 29,154 | +22.077% |
| 2026-03-19 | 43.50 | 44.54 | 43.45 | 44.36 | +0.068% | 21,516 | +17.922% |
| 2026-03-18 | 44.92 | 44.92 | 44.33 | 44.33 | -1.511% | 71,052 | +18.001% |
| 2026-03-17 | 45.03 | 45.03 | 44.96 | 45.01 | +0.965% | 17,674 | +16.219% |
| 2026-03-16 | 44.37 | 44.58 | 44.35 | 44.58 | +2.224% | 19,885 | +17.340% |
| 2026-03-13 | 44.13 | 44.23 | 43.49 | 43.61 | +0.530% | 27,569 | +19.950% |
| 2026-03-12 | 44.21 | 44.21 | 43.38 | 43.38 | -3.792% | 39,014 | +20.586% |
| 2026-03-11 | 44.99 | 45.09 | 44.89 | 45.09 | +0.423% | 22,632 | +16.012% |
| 2026-03-10 | 44.83 | 45.62 | 44.78 | 44.90 | +0.990% | 21,399 | +16.503% |
| 2026-03-09 | 43.44 | 44.55 | 43.11 | 44.46 | +0.657% | 90,052 | +17.656% |
| 2026-03-06 | 43.75 | 44.28 | 43.69 | 44.17 | -0.920% | 69,351 | +18.429% |
| 2026-03-05 | 45.23 | 45.23 | 44.28 | 44.58 | -2.621% | 82,387 | +17.340% |
| 2026-03-04 | 45.38 | 45.94 | 45.38 | 45.78 | +1.390% | 31,614 | +14.264% |
| 2026-03-03 | 44.72 | 45.38 | 44.04 | 45.15 | -4.728% | 33,047 | +15.852% |
| 2026-03-02 | 47.01 | 47.67 | 47.01 | 47.39 | -1.715% | 47,553 | +10.374% |
| 2026-02-27 | 47.94 | 48.22 | 47.82 | 48.22 | -0.248% | 24,395 | +8.482% |
| 2026-02-26 | 48.89 | 48.89 | 47.95 | 48.34 | -0.403% | 64,741 | +8.213% |
| 2026-02-25 | 48.74 | 48.79 | 48.45 | 48.54 | +0.780% | 59,291 | +7.776% |
| 2026-02-24 | 47.74 | 48.17 | 47.74 | 48.16 | +1.671% | 41,124 | +8.617% |
| 2026-02-23 | 47.63 | 47.63 | 47.25 | 47.37 | -0.298% | 53,538 | +10.432% |
| 2026-02-20 | 46.77 | 47.61 | 46.77 | 47.51 | +1.661% | 47,020 | +10.103% |
| 2026-02-19 | 46.66 | 46.74 | 46.66 | 46.73 | -0.309% | 18,041 | +11.932% |
| 2026-02-18 | 47.13 | 47.13 | 46.73 | 46.88 | +0.684% | 11,828 | +11.587% |
| 2026-02-17 | 46.52 | 46.61 | 46.30 | 46.56 | +0.119% | 75,737 | +12.350% |
| 2026-02-13 | 46.34 | 46.56 | 46.34 | 46.50 | -0.076% | 23,280 | +12.484% |
| 2026-02-12 | 47.22 | 47.24 | 46.53 | 46.54 | -1.315% | 33,615 | +12.398% |
| 2026-02-11 | 46.78 | 47.16 | 46.78 | 47.16 | +2.277% | 10,050 | +10.920% |
| 2026-02-10 | 46.30 | 46.30 | 46.10 | 46.11 | -0.129% | 26,439 | +13.446% |
| 2026-02-09 | 45.70 | 46.18 | 45.70 | 46.17 | +1.152% | 51,310 | +13.300% |
| 2026-02-06 | 45.11 | 45.64 | 45.11 | 45.64 | +2.458% | 22,954 | +14.605% |
| 2026-02-05 | 44.53 | 44.83 | 44.53 | 44.55 | -0.675% | 19,216 | +17.422% |
| 2026-02-04 | 45.57 | 45.57 | 44.73 | 44.85 | -1.153% | 30,943 | +16.629% |
| 2026-02-03 | 45.57 | 45.58 | 45.14 | 45.38 | +1.261% | 23,419 | +15.284% |
| 2026-02-02 | 44.51 | 44.91 | 44.51 | 44.81 | -0.231% | 54,843 | +16.737% |
| 2026-01-30 | 45.57 | 45.58 | 44.91 | 44.91 | -2.361% | 25,279 | +16.468% |
| 2026-01-29 | 46.16 | 46.38 | 45.47 | 46.00 | -0.620% | 119,062 | +13.718% |
| 2026-01-28 | 46.29 | 46.32 | 45.96 | 46.29 | +1.240% | 237,101 | +13.013% |
| 2026-01-27 | 45.29 | 45.72 | 45.27 | 45.72 | +2.461% | 67,772 | +14.414% |
| 2026-01-26 | 44.50 | 44.66 | 44.50 | 44.62 | -0.116% | 45,790 | +17.229% |
| 2026-01-23 | 44.43 | 44.95 | 44.39 | 44.67 | +0.610% | 2,682 | +17.093% |
| 2026-01-22 | 44.40 | 44.40 | 44.40 | 44.40 | +0.957% | 128 | +17.807% |
| 2026-01-21 | 43.84 | 43.98 | 43.84 | 43.98 | +1.876% | 506 | +18.935% |
| 2026-01-20 | 43.17 | 43.17 | 43.17 | 43.17 | -0.564% | 25 | +21.166% |
| 2026-01-16 | 43.26 | 43.42 | 43.26 | 43.42 | -0.032% | 2,647 | +20.483% |
| 2026-01-15 | 43.43 | 43.43 | 43.43 | 43.43 | +0.618% | 12 | +20.444% |
| 2026-01-14 | 43.73 | 43.73 | 43.16 | 43.16 | +0.569% | 255 | +21.188% |
| 2026-01-13 | 43.08 | 43.08 | 42.92 | 42.92 | -0.877% | 731 | +21.878% |
| 2026-01-12 | 42.97 | 43.30 | 42.97 | 43.30 | +1.005% | 614 | +20.809% |
| 2026-01-09 | 42.83 | 42.87 | 42.83 | 42.87 | +0.480% | 1,180 | +22.023% |
| 2026-01-08 | 42.68 | 42.69 | 42.61 | 42.66 | -0.318% | 2,868 | +22.609% |
| 2026-01-07 | 43.90 | 43.90 | 42.80 | 42.80 | -0.690% | 209 | +22.220% |
| 2026-01-06 | 43.10 | 43.10 | 43.10 | 43.10 | +1.223% | 0 | +21.376% |
| 2026-01-05 | 42.58 | 42.58 | 42.58 | 42.58 | +1.332% | 21 | +22.860% |
| 2026-01-02 | 42.96 | 42.96 | 42.02 | 42.02 | +3.201% | 118 | +24.496% |
| 2025-12-31 | 40.80 | 40.80 | 40.71 | 40.71 | -0.323% | 100 | +28.482% |
| 2025-12-30 | 41.14 | 41.14 | 40.85 | 40.85 | +0.482% | 147 | +28.066% |
| 2025-12-29 | 40.65 | 40.65 | 40.65 | 40.65 | -0.348% | 10 | +28.684% |
| 2025-12-26 | 40.79 | 40.79 | 40.79 | 40.79 | +0.885% | 9 | +28.236% |
| 2025-12-24 | 40.43 | 40.43 | 40.43 | 40.43 | +0.382% | 2 | +29.371% |
| 2025-12-23 | 40.28 | 40.28 | 40.28 | 40.28 | +0.307% | 7 | +29.865% |
| 2025-12-22 | 40.12 | 40.35 | 40.12 | 40.16 | +0.449% | 2,205 | +30.264% |
| 2025-12-19 | 39.98 | 39.98 | 39.98 | 39.98 | +0.699% | 2 | +30.849% |
| 2025-12-18 | 39.86 | 39.86 | 39.70 | 39.70 | +1.257% | 135 | +31.764% |
| 2025-12-17 | 39.56 | 39.56 | 39.21 | 39.21 | -0.850% | 721 | +33.420% |
| 2025-12-16 | 39.54 | 39.54 | 39.54 | 39.54 | -1.321% | 94 | +32.285% |
| 2025-12-15 | 40.07 | 40.07 | 40.07 | 40.07 | +0.149% | 7 | +30.538% |
| 2025-12-12 | 40.01 | 40.01 | 40.01 | 40.01 | -1.350% | 133 | +30.733% |
| 2025-12-11 | 40.56 | 40.56 | 40.56 | 40.56 | +0.031% | 65 | +28.968% |
| 2025-12-10 | 40.55 | 40.55 | 40.55 | 40.55 | +0.968% | 22 | +29.008% |
| 2025-12-09 | 40.13 | 40.16 | 40.13 | 40.16 | -0.323% | 862 | +30.257% |
| 2025-12-08 | 40.27 | 40.29 | 40.27 | 40.29 | -0.304% | 254 | +29.836% |
| 2025-12-05 | 40.41 | 40.41 | 40.41 | 40.41 | +0.712% | 17 | +29.442% |
| 2025-12-04 | 40.13 | 40.13 | 40.13 | 40.13 | +0.048% | 75 | +30.363% |
| 2025-12-03 | 40.02 | 40.11 | 40.02 | 40.11 | -0.006% | 12,207 | +30.426% |
| 2025-12-02 | 40.11 | 40.11 | 40.11 | 40.11 | +0.549% | 62 | +30.419% |
| 2025-12-01 | 39.89 | 39.89 | 39.89 | 39.89 | -0.137% | 7 | +31.135% |
| 2025-11-28 | 39.95 | 39.95 | 39.95 | 39.95 | +0.057% | 94 | +30.955% |
| 2025-11-26 | 39.93 | 39.93 | 39.92 | 39.92 | +0.786% | 736 | +31.030% |
| 2025-11-25 | 39.53 | 39.61 | 39.53 | 39.61 | +0.614% | 279 | +32.059% |
| 2025-11-24 | 39.18 | 39.37 | 39.18 | 39.37 | +0.678% | 171 | +32.870% |
| 2025-11-21 | 39.10 | 39.10 | 39.10 | 39.10 | -0.139% | 18 | +33.771% |
| 2025-11-20 | 39.16 | 39.16 | 39.16 | 39.16 | -1.204% | 36 | +33.584% |
| 2025-11-19 | 39.60 | 39.64 | 39.60 | 39.64 | -0.131% | 1,274 | +31.976% |
| 2025-11-18 | 39.64 | 39.69 | 39.64 | 39.69 | -0.734% | 1,011 | +31.803% |
| 2025-11-17 | 39.98 | 39.98 | 39.98 | 39.98 | -1.226% | 66 | +30.836% |
| 2025-11-14 | 40.48 | 40.48 | 40.48 | 40.48 | -0.170% | 1,040 | +29.232% |
| 2025-11-13 | 40.73 | 40.73 | 40.55 | 40.55 | -0.987% | 200 | +29.011% |
| 2025-11-12 | 40.95 | 40.95 | 40.95 | 40.95 | +0.367% | 2 | +27.738% |
| 2025-11-10 | 40.72 | 40.80 | 40.72 | 40.80 | +1.980% | 152 | +28.206% |
| 2025-11-07 | 39.79 | 40.01 | 39.79 | 40.01 | -0.361% | 1,160 | +30.745% |
| 2025-11-06 | 40.07 | 40.15 | 40.07 | 40.15 | -0.483% | 1,978 | +30.273% |
| 2025-11-05 | 40.35 | 40.35 | 40.35 | 40.35 | +0.870% | 49 | +29.644% |
| 2025-11-04 | 39.99 | 40.38 | 39.99 | 40.00 | -1.767% | 29,237 | +30.772% |
| 2025-11-03 | 40.72 | 40.72 | 40.72 | 40.72 | +0.780% | 485,345 | +28.461% |
| 2025-10-31 | 40.41 | 40.41 | 40.41 | 40.41 | -0.247% | 2 | +29.464% |
| 2025-10-30 | 40.51 | 40.51 | 40.51 | 40.51 | -1.154% | 1 | +29.143% |
| 2025-10-29 | 40.93 | 40.98 | 40.92 | 40.98 | +0.359% | 6,989 | +27.653% |
| 2025-10-28 | 40.83 | 40.83 | 40.83 | 40.83 | -0.076% | 71 | +28.112% |
| 2025-10-27 | 40.86 | 40.86 | 40.86 | 40.86 | +1.276% | 70 | +28.014% |
| 2025-10-24 | 40.36 | 40.36 | 40.35 | 40.35 | +0.396% | 19,906 | +29.648% |
| 2025-10-23 | 40.19 | 40.19 | 40.19 | 40.19 | +0.406% | 2 | +30.162% |
| 2025-10-22 | 40.03 | 40.03 | 40.03 | 40.03 | +0.017% | 329 | +30.690% |
| 2025-10-21 | 40.02 | 40.02 | 40.02 | 40.02 | -0.869% | 8 | +30.713% |
| 2025-10-20 | 40.19 | 40.37 | 40.19 | 40.37 | +0.923% | 131 | +29.577% |
| 2025-10-17 | 39.96 | 40.00 | 39.96 | 40.00 | +0.117% | 25,021 | +30.773% |
| 2025-10-16 | 39.95 | 39.95 | 39.95 | 39.95 | +0.592% | 49 | +30.925% |
| 2025-10-15 | 39.72 | 39.72 | 39.72 | 39.72 | +1.517% | 56,786 | +31.700% |
| 2025-10-14 | 39.13 | 39.13 | 39.13 | 39.13 | -0.617% | 671,560 | +33.698% |
| 2025-10-13 | 39.37 | 39.37 | 39.37 | 39.37 | +2.887% | 50 | +32.872% |
| 2025-10-10 | 38.26 | 38.26 | 38.26 | 38.26 | -3.062% | 1 | +36.707% |
| 2025-10-09 | 39.47 | 39.47 | 39.47 | 39.47 | -0.754% | 0 | +32.522% |
| 2025-10-08 | 39.77 | 39.77 | 39.77 | 39.77 | +0.879% | 1 | +31.523% |
| 2025-10-07 | 39.43 | 39.43 | 39.43 | 39.43 | -0.614% | 52 | +32.679% |
| 2025-10-06 | 39.61 | 39.67 | 39.61 | 39.67 | +0.289% | 654 | +31.864% |
| 2025-10-03 | 39.56 | 39.56 | 39.56 | 39.56 | +0.352% | 12 | +32.245% |
| 2025-10-02 | 39.42 | 39.42 | 39.42 | 39.42 | +0.485% | 54 | +32.711% |
| 2025-10-01 | 39.23 | 39.23 | 39.23 | 39.23 | +0.749% | 0 | +33.354% |
| 2025-09-30 | 38.93 | 38.93 | 38.93 | 38.93 | +0.373% | 52 | +34.352% |
| 2025-09-29 | 38.87 | 38.87 | 38.79 | 38.79 | +0.538% | 127 | +34.853% |
| 2025-09-26 | 38.58 | 38.58 | 38.58 | 38.58 | -0.206% | 56 | +35.579% |
| 2025-09-25 | 38.66 | 38.66 | 38.66 | 38.66 | -0.762% | 34 | +35.299% |
| 2025-09-24 | 38.96 | 38.96 | 38.96 | 38.96 | -0.745% | 8 | +34.267% |
| 2025-09-23 | 39.28 | 39.28 | 39.25 | 39.25 | -0.005% | 100 | +33.267% |
| 2025-09-22 | 39.25 | 39.25 | 39.25 | 39.25 | +0.585% | 3 | +33.260% |
| 2025-09-19 | 39.03 | 39.03 | 39.03 | 39.03 | -0.240% | 0 | +34.039% |
| 2025-09-18 | 39.12 | 39.12 | 39.12 | 39.12 | -0.062% | 7 | +33.717% |
| 2025-09-17 | 39.14 | 39.14 | 39.14 | 39.14 | +0.246% | 179 | +33.635% |
| 2025-09-16 | 39.05 | 39.05 | 39.05 | 39.05 | +0.677% | 102 | +33.964% |
| 2025-09-15 | 38.79 | 38.79 | 38.79 | 38.79 | +0.363% | 32 | +34.871% |
| 2025-09-12 | 38.58 | 38.64 | 38.58 | 38.64 | +0.308% | 181 | +35.361% |
| 2025-09-11 | 38.53 | 38.53 | 38.53 | 38.53 | +1.184% | 11 | +35.778% |
| 2025-09-10 | 38.08 | 38.08 | 38.08 | 38.08 | +0.388% | 66 | +37.385% |
| 2025-09-09 | 37.93 | 37.93 | 37.93 | 37.93 | +0.731% | 2 | +37.918% |
| 2025-09-08 | 37.65 | 37.65 | 37.65 | 37.65 | +0.786% | 66 | +38.927% |
| 2025-09-05 | 37.36 | 37.36 | 37.36 | 37.36 | +0.977% | 58 | +40.019% |
| 2025-09-04 | 36.89 | 37.00 | 36.89 | 37.00 | -0.092% | 142 | +41.386% |
| 2025-09-03 | 37.03 | 37.03 | 37.03 | 37.03 | +0.198% | 53 | +41.256% |
| 2025-09-02 | 36.96 | 36.96 | 36.96 | 36.96 | -0.559% | 41 | +41.536% |
| 2025-08-29 | 37.17 | 37.17 | 37.17 | 37.17 | -0.756% | 17 | +40.744% |
| 2025-08-28 | 37.45 | 37.45 | 37.45 | 37.45 | +0.696% | 0 | +39.681% |
| 2025-08-27 | 37.19 | 37.19 | 37.19 | 37.19 | -0.406% | 20 | +40.653% |
| 2025-08-26 | 37.34 | 37.34 | 37.34 | 37.34 | -0.016% | 1 | +40.083% |
| 2025-08-25 | 37.35 | 37.35 | 37.35 | 37.35 | -0.540% | 2 | +40.060% |
| 2025-08-22 | 37.55 | 37.55 | 37.55 | 37.55 | +1.800% | 0 | +39.303% |
| 2025-08-21 | 36.89 | 36.89 | 36.89 | 36.89 | -0.178% | 1 | +41.810% |
| 2025-08-20 | 36.95 | 36.95 | 36.95 | 36.95 | +0.551% | 1 | +41.558% |
| 2025-08-19 | 37.11 | 37.11 | 36.75 | 36.75 | -0.980% | 208 | +42.338% |
| 2025-08-18 | 37.11 | 37.11 | 37.11 | 37.11 | +0.362% | 92 | +40.943% |
| 2025-08-15 | 36.99 | 36.99 | 36.98 | 36.98 | +0.016% | 607 | +41.454% |
| 2025-08-14 | 36.93 | 36.97 | 36.93 | 36.97 | -1.140% | 454 | +41.477% |
| 2025-08-13 | 37.40 | 37.40 | 37.40 | 37.40 | +0.947% | 10 | +39.863% |
| 2025-08-12 | 37.05 | 37.05 | 37.05 | 37.05 | +1.421% | 0 | +41.188% |
| 2025-08-11 | 36.53 | 36.53 | 36.53 | 36.53 | -0.630% | 195 | +43.194% |
| 2025-08-08 | 36.76 | 36.76 | 36.76 | 36.76 | +0.178% | 10 | +42.293% |
| 2025-08-07 | 36.70 | 36.70 | 36.70 | 36.70 | +0.640% | 12 | +42.545% |
| 2025-08-06 | 36.42 | 36.46 | 36.42 | 36.46 | +0.566% | 5,000 | +43.458% |
| 2025-08-05 | 36.26 | 36.26 | 36.26 | 36.26 | +0.370% | 189 | +44.270% |
| 2025-08-04 | 36.17 | 36.17 | 36.12 | 36.12 | +1.234% | 562 | +44.804% |
| 2025-08-01 | 35.68 | 35.68 | 35.68 | 35.68 | -1.125% | 0 | +46.591% |
| 2025-07-31 | 36.09 | 36.09 | 36.09 | 36.09 | -0.619% | 5,519 | +44.942% |
| 2025-07-30 | 36.27 | 36.32 | 36.27 | 36.32 | -0.108% | 551 | +44.045% |
| 2025-07-29 | 36.35 | 36.35 | 36.35 | 36.35 | +0.122% | 16 | +43.889% |
| 2025-07-28 | 36.31 | 36.31 | 36.31 | 36.31 | -0.799% | 6 | +44.064% |
| 2025-07-25 | 36.60 | 36.60 | 36.60 | 36.60 | -0.169% | 6 | +42.913% |
| 2025-07-24 | 36.66 | 36.66 | 36.66 | 36.66 | -0.814% | 6 | +42.672% |
| 2025-07-23 | 36.97 | 36.97 | 36.97 | 36.97 | +1.265% | 0 | +41.511% |
| 2025-07-22 | 36.50 | 36.50 | 36.50 | 36.50 | -0.163% | 25 | +43.301% |
| 2025-07-21 | 36.56 | 36.56 | 36.56 | 36.56 | +0.551% | 0 | +43.067% |
| 2025-07-18 | 36.39 | 36.39 | 36.36 | 36.36 | -0.351% | 226 | +43.856% |
| 2025-07-17 | 36.49 | 36.49 | 36.49 | 36.49 | +0.399% | 0 | +43.350% |
| 2025-07-16 | 36.35 | 36.35 | 36.35 | 36.35 | +0.231% | 0 | +43.922% |
| 2025-07-15 | 36.24 | 36.28 | 36.24 | 36.26 | +0.818% | 1,214 | +44.255% |
| 2025-07-14 | 35.95 | 36.01 | 35.95 | 35.97 | +0.085% | 360 | +45.434% |
| 2025-07-11 | 35.94 | 35.94 | 35.94 | 35.94 | -0.149% | 0 | +45.558% |
| 2025-07-10 | 35.99 | 35.99 | 35.99 | 35.99 | -0.357% | 0 | +45.341% |
| 2025-07-09 | 36.17 | 36.20 | 36.12 | 36.12 | -0.274% | 700 | +44.822% |
| 2025-07-08 | 36.22 | 36.22 | 36.22 | 36.22 | +0.374% | 7 | +44.426% |
| 2025-07-07 | 36.21 | 36.21 | 36.08 | 36.08 | -1.072% | 106 | +44.965% |
| 2025-07-03 | 36.48 | 36.48 | 36.48 | 36.48 | +0.477% | 6 | +43.411% |
| 2025-07-02 | 36.30 | 36.30 | 36.30 | 36.30 | +0.219% | 40 | +44.094% |
| 2025-07-01 | 36.22 | 36.22 | 36.22 | 36.22 | +0.183% | 8 | +44.410% |
| 2025-06-30 | 36.16 | 36.16 | 36.16 | 36.16 | +0.234% | 1 | +44.674% |
| 2025-06-27 | 36.18 | 36.18 | 36.00 | 36.07 | -0.520% | 304 | +45.012% |
| 2025-06-26 | 36.26 | 36.26 | 36.26 | 36.26 | +0.260% | 2 | +44.258% |
| 2025-06-25 | 36.19 | 36.19 | 36.17 | 36.17 | -0.204% | 265 | +44.633% |
| 2025-06-24 | 36.26 | 36.26 | 36.24 | 36.24 | +3.048% | 325 | +44.338% |
| 2025-06-23 | 35.12 | 35.17 | 35.12 | 35.17 | +0.743% | 5,004 | +48.737% |
| 2025-06-20 | 34.99 | 34.99 | 34.91 | 34.91 | -0.226% | 124 | +49.842% |
| 2025-06-18 | 35.05 | 35.08 | 34.99 | 34.99 | 0.000% | 487 | +49.504% |