EVX
VanEck Environmental Services ETF
stockNYSEETF
At CloseOct 2, 2026 3:00:39 PM EDT
39.09USD+0.121%(+0.05)3,866
39.28Bid39.67Ask0.39SpreadEVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.69 | 39.09 | 38.69 | 39.04 | +1.475% | 2,059 | 0.000% |
| 2026-10-01 | 38.57 | 38.57 | 38.38 | 38.48 | -0.477% | 2,537 | +1.475% |
| 2026-09-30 | 38.84 | 38.89 | 38.60 | 38.66 | -0.745% | 22,534 | +0.990% |
| 2026-09-29 | 39.10 | 39.15 | 38.78 | 38.95 | -0.438% | 5,090 | +0.238% |
| 2026-09-28 | 39.08 | 39.26 | 39.01 | 39.12 | -0.527% | 11,012 | -0.201% |
| 2026-09-25 | 39.25 | 39.36 | 38.98 | 39.33 | +0.627% | 4,936 | -0.727% |
| 2026-09-24 | 39.26 | 39.26 | 39.06 | 39.08 | -0.590% | 1,800 | -0.105% |
| 2026-09-23 | 39.48 | 39.48 | 39.24 | 39.32 | -0.561% | 3,550 | -0.694% |
| 2026-09-22 | 39.52 | 39.62 | 39.52 | 39.54 | +0.403% | 1,626 | -1.252% |
| 2026-09-21 | 39.56 | 39.56 | 39.28 | 39.38 | -0.242% | 3,921 | -0.854% |
| 2026-09-18 | 39.62 | 39.62 | 39.47 | 39.48 | -0.628% | 2,011 | -1.095% |
| 2026-09-17 | 40.20 | 40.20 | 39.70 | 39.72 | +0.209% | 9,701 | -1.716% |
| 2026-09-16 | 39.92 | 40.11 | 39.50 | 39.64 | -0.235% | 10,178 | -1.511% |
| 2026-09-15 | 39.79 | 39.92 | 39.72 | 39.74 | -0.421% | 2,532 | -1.742% |
| 2026-09-14 | 39.89 | 40.07 | 39.74 | 39.90 | -0.104% | 9,838 | -2.156% |
| 2026-09-11 | 39.99 | 39.99 | 39.91 | 39.94 | +0.852% | 3,191 | -2.258% |
| 2026-09-10 | 39.90 | 40.02 | 39.55 | 39.61 | -1.116% | 4,353 | -1.425% |
| 2026-09-09 | 40.35 | 40.49 | 40.02 | 40.05 | -0.982% | 7,452 | -2.525% |
| 2026-09-08 | 40.40 | 40.63 | 40.37 | 40.45 | -0.328% | 13,922 | -3.482% |
| 2026-09-04 | 40.64 | 40.64 | 40.41 | 40.58 | -0.184% | 8,180 | -3.799% |
| 2026-09-03 | 40.46 | 40.68 | 40.16 | 40.66 | +0.854% | 7,214 | -3.975% |
| 2026-09-02 | 40.17 | 40.47 | 40.00 | 40.31 | +0.386% | 14,862 | -3.155% |
| 2026-09-01 | 40.54 | 40.54 | 40.11 | 40.16 | -1.080% | 9,499 | -2.782% |
| 2026-08-31 | 40.75 | 40.75 | 40.44 | 40.60 | -0.331% | 10,552 | -3.832% |
| 2026-08-28 | 40.75 | 40.80 | 40.45 | 40.73 | +0.378% | 2,546 | -4.150% |
| 2026-08-27 | 40.89 | 40.89 | 40.58 | 40.58 | -1.129% | 27,436 | -3.788% |
| 2026-08-26 | 41.06 | 41.14 | 40.97 | 41.04 | +0.148% | 5,515 | -4.874% |
| 2026-08-25 | 41.09 | 41.17 | 40.87 | 40.98 | -0.237% | 4,010 | -4.733% |
| 2026-08-24 | 41.15 | 41.42 | 41.05 | 41.08 | -0.355% | 26,187 | -4.959% |
| 2026-08-21 | 41.44 | 41.44 | 41.20 | 41.23 | -0.199% | 1,346 | -5.296% |
| 2026-08-20 | 41.55 | 41.57 | 41.24 | 41.31 | -0.510% | 8,512 | -5.485% |
| 2026-08-19 | 41.38 | 41.55 | 41.38 | 41.52 | +0.781% | 1,257 | -5.967% |
| 2026-08-18 | 41.55 | 41.55 | 41.20 | 41.20 | -1.109% | 4,797 | -5.233% |
| 2026-08-17 | 41.78 | 41.78 | 41.66 | 41.66 | -0.203% | 2,115 | -6.284% |
| 2026-08-14 | 41.62 | 41.75 | 41.62 | 41.75 | +0.204% | 1,919 | -6.475% |
| 2026-08-13 | 41.55 | 41.66 | 41.44 | 41.66 | +0.853% | 9,890 | -6.284% |
| 2026-08-12 | 41.43 | 41.53 | 41.31 | 41.31 | -0.475% | 6,714 | -5.485% |
| 2026-08-11 | 41.59 | 41.59 | 41.45 | 41.51 | +0.637% | 3,351 | -5.934% |
| 2026-08-10 | 41.46 | 41.46 | 41.18 | 41.24 | -0.482% | 3,804 | -5.334% |
| 2026-08-07 | 41.56 | 41.63 | 41.38 | 41.44 | +0.152% | 4,892 | -5.791% |
| 2026-08-06 | 41.36 | 41.39 | 41.21 | 41.38 | +0.218% | 6,994 | -5.648% |
| 2026-08-05 | 41.71 | 41.71 | 41.29 | 41.29 | -0.560% | 21,457 | -5.442% |
| 2026-08-04 | 41.22 | 41.53 | 40.98 | 41.52 | +1.472% | 3,130 | -5.971% |
| 2026-08-03 | 40.75 | 40.97 | 40.75 | 40.92 | +1.112% | 2,209 | -4.587% |
| 2026-07-31 | 40.54 | 40.55 | 40.19 | 40.47 | +0.094% | 5,854 | -3.526% |
| 2026-07-30 | 40.94 | 40.94 | 40.06 | 40.43 | -0.202% | 2,595 | -3.435% |
| 2026-07-29 | 40.55 | 40.89 | 40.51 | 40.51 | -0.984% | 4,701 | -3.630% |
| 2026-07-28 | 40.72 | 40.92 | 40.72 | 40.92 | +0.231% | 1,627 | -4.579% |
| 2026-07-27 | 41.05 | 41.05 | 40.72 | 40.82 | -0.287% | 16,642 | -4.358% |
| 2026-07-24 | 40.62 | 41.00 | 40.62 | 40.94 | +0.888% | 2,633 | -4.632% |
| 2026-07-23 | 40.51 | 40.80 | 40.51 | 40.58 | -0.442% | 2,237 | -3.785% |
| 2026-07-22 | 40.41 | 40.76 | 40.41 | 40.76 | +0.779% | 5,901 | -4.211% |
| 2026-07-21 | 40.91 | 41.02 | 40.37 | 40.44 | -1.038% | 10,873 | -3.465% |
| 2026-07-20 | 41.10 | 41.10 | 40.87 | 40.87 | -1.157% | 2,670 | -4.467% |
| 2026-07-17 | 41.50 | 41.85 | 41.19 | 41.35 | -1.047% | 10,608 | -5.572% |
| 2026-07-16 | 41.13 | 41.85 | 41.12 | 41.78 | +1.359% | 8,394 | -6.561% |
| 2026-07-15 | 41.34 | 41.38 | 41.12 | 41.22 | -0.193% | 2,939 | -5.291% |
| 2026-07-14 | 41.31 | 41.33 | 41.27 | 41.30 | -0.088% | 4,338 | -5.474% |
| 2026-07-13 | 41.45 | 41.49 | 41.31 | 41.34 | -0.389% | 3,803 | -5.557% |
| 2026-07-10 | 41.50 | 41.50 | 41.35 | 41.50 | +0.698% | 1,313 | -5.924% |
| 2026-07-09 | 41.41 | 41.41 | 41.21 | 41.21 | +0.016% | 1,506 | -5.267% |
| 2026-07-08 | 41.05 | 41.24 | 41.01 | 41.21 | -1.141% | 5,189 | -5.252% |
| 2026-07-07 | 41.74 | 41.74 | 41.49 | 41.68 | +0.079% | 4,262 | -6.333% |
| 2026-07-06 | 41.42 | 41.71 | 41.42 | 41.65 | +0.933% | 6,074 | -6.260% |
| 2026-07-02 | 41.10 | 41.27 | 40.74 | 41.27 | +0.547% | 7,436 | -5.385% |
| 2026-07-01 | 41.14 | 41.36 | 41.04 | 41.04 | -0.414% | 1,606 | -4.868% |
| 2026-06-30 | 40.94 | 41.23 | 40.90 | 41.21 | +0.682% | 8,485 | -5.261% |
| 2026-06-29 | 41.17 | 41.17 | 40.77 | 40.93 | -0.781% | 14,655 | -4.616% |
| 2026-06-26 | 40.95 | 41.31 | 40.95 | 41.25 | +0.035% | 5,397 | -5.361% |
| 2026-06-25 | 40.87 | 41.65 | 40.87 | 41.24 | +1.402% | 16,814 | -5.328% |
| 2026-06-24 | 39.83 | 40.79 | 39.83 | 40.67 | +2.142% | 35,182 | -4.001% |
| 2026-06-23 | 39.32 | 39.96 | 39.32 | 39.82 | +0.094% | 4,847 | -1.945% |
| 2026-06-22 | 39.92 | 40.01 | 39.74 | 39.78 | -0.440% | 11,328 | -1.853% |
| 2026-06-18 | 40.05 | 40.05 | 39.91 | 39.96 | +1.104% | 4,293 | -2.285% |
| 2026-06-17 | 40.00 | 40.21 | 39.52 | 39.52 | -0.812% | 17,424 | -1.206% |
| 2026-06-16 | 39.84 | 39.95 | 39.76 | 39.84 | +1.065% | 5,831 | -2.009% |
| 2026-06-15 | 39.82 | 39.82 | 39.42 | 39.42 | +0.312% | 6,871 | -0.965% |
| 2026-06-12 | 39.41 | 39.41 | 39.17 | 39.30 | +0.250% | 19,773 | -0.656% |
| 2026-06-11 | 39.14 | 39.34 | 39.08 | 39.20 | +0.845% | 3,491 | -0.408% |
| 2026-06-10 | 39.29 | 39.43 | 38.85 | 38.87 | -1.460% | 3,501 | +0.434% |
| 2026-06-09 | 39.09 | 39.45 | 39.09 | 39.45 | +1.261% | 8,608 | -1.033% |
| 2026-06-08 | 39.47 | 39.47 | 38.96 | 38.96 | -1.014% | 8,689 | +0.215% |
| 2026-06-05 | 39.46 | 39.62 | 39.36 | 39.36 | -0.535% | 19,274 | -0.801% |
| 2026-06-04 | 39.53 | 39.60 | 39.44 | 39.57 | +0.498% | 7,955 | -1.332% |
| 2026-06-03 | 38.87 | 39.37 | 38.87 | 39.37 | +1.541% | 3,202 | -0.841% |
| 2026-06-02 | 38.65 | 38.97 | 38.60 | 38.78 | +0.050% | 27,124 | +0.687% |
| 2026-06-01 | 38.68 | 38.81 | 38.51 | 38.76 | -0.191% | 5,712 | +0.737% |
| 2026-05-29 | 39.20 | 39.20 | 38.83 | 38.83 | -0.842% | 7,578 | +0.545% |
| 2026-05-28 | 39.17 | 39.40 | 39.11 | 39.16 | -0.455% | 5,620 | -0.301% |
| 2026-05-27 | 39.49 | 39.64 | 39.34 | 39.34 | -0.707% | 2,755 | -0.755% |
| 2026-05-26 | 39.52 | 39.69 | 39.41 | 39.62 | +1.236% | 8,309 | -1.457% |
| 2026-05-22 | 39.17 | 39.17 | 38.93 | 39.14 | +0.504% | 5,453 | -0.238% |
| 2026-05-21 | 38.92 | 38.94 | 38.92 | 38.94 | -0.354% | 757 | +0.264% |
| 2026-05-20 | 38.90 | 39.08 | 38.90 | 39.08 | +0.455% | 2,638 | -0.091% |
| 2026-05-19 | 39.27 | 39.29 | 38.90 | 38.90 | -1.491% | 7,070 | +0.363% |
| 2026-05-18 | 39.20 | 39.57 | 39.20 | 39.49 | +0.881% | 4,691 | -1.133% |
| 2026-05-15 | 39.30 | 39.33 | 39.15 | 39.15 | -0.923% | 9,576 | -0.262% |
| 2026-05-14 | 39.37 | 39.68 | 39.37 | 39.51 | +0.688% | 5,086 | -1.182% |
| 2026-05-13 | 39.34 | 39.34 | 39.05 | 39.24 | -0.544% | 5,103 | -0.502% |
| 2026-05-12 | 39.51 | 39.59 | 39.32 | 39.45 | -0.234% | 7,605 | -1.044% |
| 2026-05-11 | 39.81 | 39.81 | 39.49 | 39.55 | -0.112% | 12,516 | -1.276% |
| 2026-05-08 | 39.85 | 39.85 | 39.57 | 39.59 | +0.118% | 4,633 | -1.386% |
| 2026-05-07 | 39.99 | 40.01 | 39.54 | 39.55 | -0.905% | 5,983 | -1.270% |
| 2026-05-06 | 40.26 | 40.26 | 39.82 | 39.91 | +0.071% | 6,144 | -2.164% |
| 2026-05-05 | 39.95 | 39.95 | 39.77 | 39.88 | +0.600% | 4,119 | -2.094% |
| 2026-05-04 | 40.09 | 40.20 | 39.61 | 39.64 | -1.242% | 21,818 | -1.506% |
| 2026-05-01 | 40.67 | 40.67 | 40.14 | 40.14 | -1.064% | 2,814 | -2.730% |
| 2026-04-30 | 40.42 | 40.57 | 40.40 | 40.57 | +2.372% | 2,375 | -3.765% |
| 2026-04-29 | 39.82 | 39.87 | 39.45 | 39.63 | -0.197% | 9,160 | -1.482% |
| 2026-04-28 | 40.04 | 40.04 | 39.56 | 39.71 | -0.478% | 9,554 | -1.677% |
| 2026-04-27 | 40.09 | 40.22 | 39.90 | 39.90 | 0.000% | 4,482 | -2.147% |
| 2026-04-24 | 40.20 | 40.20 | 39.86 | 39.90 | -0.561% | 7,709 | -2.147% |
| 2026-04-23 | 39.52 | 40.15 | 39.50 | 40.12 | +1.551% | 24,548 | -2.696% |
| 2026-04-22 | 39.86 | 39.86 | 39.41 | 39.51 | -0.007% | 1,670 | -1.186% |
| 2026-04-21 | 39.90 | 40.01 | 39.51 | 39.51 | -0.921% | 9,151 | -1.193% |
| 2026-04-20 | 39.82 | 39.99 | 39.82 | 39.88 | +0.044% | 4,587 | -2.103% |
| 2026-04-17 | 39.88 | 39.92 | 39.74 | 39.86 | +0.590% | 1,645 | -2.060% |
| 2026-04-16 | 40.08 | 40.13 | 39.63 | 39.63 | -0.327% | 5,237 | -1.481% |
| 2026-04-15 | 40.15 | 40.15 | 39.74 | 39.76 | -1.218% | 13,753 | -1.804% |
| 2026-04-14 | 40.36 | 40.36 | 40.20 | 40.25 | +0.025% | 2,830 | -2.999% |
| 2026-04-13 | 39.91 | 40.25 | 39.80 | 40.24 | +0.174% | 7,849 | -2.975% |
| 2026-04-10 | 40.42 | 40.42 | 40.06 | 40.17 | -0.586% | 3,848 | -2.806% |
| 2026-04-09 | 40.21 | 40.48 | 40.19 | 40.41 | +0.051% | 5,104 | -3.375% |
| 2026-04-08 | 40.46 | 40.46 | 40.21 | 40.39 | +1.994% | 1,703 | -3.325% |
| 2026-04-07 | 39.51 | 39.62 | 39.48 | 39.60 | -0.242% | 4,381 | -1.398% |
| 2026-04-06 | 39.57 | 39.73 | 39.53 | 39.69 | +0.183% | 7,504 | -1.637% |
| 2026-04-02 | 38.74 | 39.66 | 38.74 | 39.62 | +0.729% | 8,515 | -1.457% |
| 2026-04-01 | 39.07 | 39.41 | 39.07 | 39.33 | +1.581% | 3,719 | -0.738% |
| 2026-03-31 | 38.14 | 38.76 | 38.14 | 38.72 | +1.919% | 26,073 | +0.832% |
| 2026-03-30 | 37.98 | 38.25 | 37.87 | 37.99 | +0.694% | 5,408 | +2.767% |
| 2026-03-27 | 38.06 | 38.21 | 37.63 | 37.73 | -1.308% | 6,211 | +3.480% |
| 2026-03-26 | 38.59 | 38.76 | 38.11 | 38.23 | -0.932% | 9,726 | +2.126% |
| 2026-03-25 | 38.64 | 38.65 | 38.17 | 38.59 | +1.046% | 5,315 | +1.175% |
| 2026-03-24 | 38.01 | 38.47 | 37.95 | 38.19 | -0.198% | 5,053 | +2.233% |
| 2026-03-23 | 38.42 | 38.46 | 38.22 | 38.27 | +1.098% | 12,130 | +2.031% |
| 2026-03-20 | 38.65 | 38.65 | 37.65 | 37.85 | -2.323% | 9,472 | +3.152% |
| 2026-03-19 | 38.43 | 38.75 | 38.38 | 38.75 | 0.000% | 8,916 | +0.756% |
| 2026-03-18 | 39.28 | 39.30 | 38.75 | 38.75 | -1.876% | 5,790 | +0.756% |
| 2026-03-17 | 39.54 | 39.66 | 39.45 | 39.49 | +0.563% | 4,730 | -1.134% |
| 2026-03-16 | 39.54 | 39.55 | 39.19 | 39.27 | +0.383% | 6,018 | -0.578% |
| 2026-03-13 | 39.68 | 39.69 | 39.12 | 39.12 | -1.137% | 2,894 | -0.197% |
| 2026-03-12 | 39.52 | 39.89 | 39.48 | 39.57 | -0.802% | 8,492 | -1.332% |
| 2026-03-11 | 39.79 | 39.92 | 39.61 | 39.89 | +0.043% | 10,688 | -2.124% |
| 2026-03-10 | 40.43 | 40.44 | 39.82 | 39.87 | -1.190% | 16,346 | -2.082% |
| 2026-03-09 | 39.76 | 40.37 | 39.39 | 40.35 | -0.067% | 19,004 | -3.247% |
| 2026-03-06 | 40.37 | 40.39 | 40.05 | 40.38 | -1.223% | 5,461 | -3.311% |
| 2026-03-05 | 41.23 | 41.26 | 40.74 | 40.88 | -1.600% | 4,031 | -4.494% |
| 2026-03-04 | 41.77 | 41.77 | 41.39 | 41.54 | -0.301% | 4,146 | -6.022% |
| 2026-03-03 | 41.23 | 41.74 | 40.88 | 41.67 | -0.951% | 16,256 | -6.305% |
| 2026-03-02 | 41.57 | 42.27 | 41.57 | 42.07 | -0.048% | 5,463 | -7.195% |
| 2026-02-27 | 41.77 | 42.09 | 41.67 | 42.09 | +0.549% | 5,911 | -7.239% |
| 2026-02-26 | 41.74 | 41.93 | 41.37 | 41.86 | +0.552% | 8,608 | -6.730% |
| 2026-02-25 | 41.77 | 41.77 | 41.45 | 41.63 | +0.168% | 12,212 | -6.215% |
| 2026-02-24 | 41.37 | 41.78 | 41.37 | 41.56 | +0.532% | 8,605 | -6.057% |
| 2026-02-23 | 41.65 | 41.65 | 41.27 | 41.34 | -0.744% | 8,512 | -5.557% |
| 2026-02-20 | 41.74 | 41.90 | 41.62 | 41.65 | -0.478% | 16,167 | -6.260% |
| 2026-02-19 | 41.64 | 41.93 | 41.64 | 41.85 | +0.240% | 5,868 | -6.708% |
| 2026-02-18 | 41.70 | 41.90 | 41.68 | 41.75 | -0.024% | 6,750 | -6.484% |
| 2026-02-17 | 41.81 | 41.99 | 41.70 | 41.76 | -0.048% | 8,925 | -6.506% |
| 2026-02-13 | 41.34 | 41.97 | 41.33 | 41.78 | +0.845% | 9,724 | -6.551% |
| 2026-02-12 | 42.42 | 42.44 | 41.37 | 41.43 | -2.103% | 5,462 | -5.762% |
| 2026-02-11 | 42.20 | 42.32 | 41.94 | 42.32 | +0.594% | 10,037 | -7.744% |
| 2026-02-10 | 41.86 | 42.16 | 41.82 | 42.07 | +0.502% | 7,854 | -7.195% |
| 2026-02-09 | 41.68 | 41.91 | 41.61 | 41.86 | +0.400% | 10,270 | -6.730% |
| 2026-02-06 | 41.45 | 41.80 | 41.39 | 41.69 | +1.370% | 16,822 | -6.357% |
| 2026-02-05 | 40.97 | 41.27 | 40.93 | 41.13 | -0.363% | 13,198 | -5.074% |
| 2026-02-04 | 41.00 | 41.35 | 40.94 | 41.28 | +1.045% | 8,372 | -5.419% |
| 2026-02-03 | 40.78 | 40.95 | 40.61 | 40.85 | +0.204% | 9,481 | -4.431% |
| 2026-02-02 | 40.36 | 40.77 | 40.34 | 40.77 | +0.667% | 6,125 | -4.236% |
| 2026-01-30 | 40.53 | 40.53 | 40.10 | 40.50 | -0.464% | 4,334 | -3.598% |
| 2026-01-29 | 40.96 | 41.04 | 40.42 | 40.69 | -0.010% | 10,810 | -4.046% |
| 2026-01-28 | 40.95 | 40.95 | 40.53 | 40.69 | -0.555% | 17,266 | -4.055% |
| 2026-01-27 | 40.86 | 41.04 | 40.86 | 40.92 | +0.270% | 3,769 | -4.587% |
| 2026-01-26 | 40.86 | 40.96 | 40.75 | 40.81 | +0.246% | 6,474 | -4.330% |
| 2026-01-23 | 40.76 | 40.84 | 40.67 | 40.71 | -0.172% | 4,635 | -4.095% |
| 2026-01-22 | 40.70 | 40.89 | 40.68 | 40.78 | +0.916% | 5,376 | -4.260% |
| 2026-01-21 | 40.01 | 40.59 | 40.01 | 40.41 | +2.097% | 8,849 | -3.383% |
| 2026-01-20 | 39.82 | 39.88 | 39.58 | 39.58 | -2.030% | 14,008 | -1.357% |
| 2026-01-16 | 40.40 | 40.43 | 40.26 | 40.40 | +0.223% | 35,748 | -3.359% |
| 2026-01-15 | 39.91 | 40.31 | 39.91 | 40.31 | +1.205% | 7,293 | -3.143% |
| 2026-01-14 | 39.59 | 39.85 | 39.59 | 39.83 | +0.632% | 4,448 | -1.976% |
| 2026-01-13 | 39.63 | 39.63 | 39.38 | 39.58 | -0.164% | 3,753 | -1.357% |
| 2026-01-12 | 39.64 | 39.78 | 39.59 | 39.65 | -0.063% | 6,808 | -1.519% |
| 2026-01-09 | 39.60 | 39.73 | 39.50 | 39.67 | +0.941% | 11,500 | -1.581% |
| 2026-01-08 | 38.77 | 39.34 | 38.77 | 39.30 | +1.263% | 8,447 | -0.654% |
| 2026-01-07 | 39.38 | 39.39 | 38.81 | 38.81 | -0.813% | 11,939 | +0.600% |
| 2026-01-06 | 38.89 | 39.26 | 38.87 | 39.13 | +0.277% | 8,487 | -0.217% |
| 2026-01-05 | 38.72 | 39.09 | 38.61 | 39.02 | +1.351% | 7,145 | +0.059% |
| 2026-01-02 | 38.24 | 38.52 | 38.24 | 38.50 | +0.704% | 5,155 | +1.410% |
| 2025-12-31 | 38.59 | 38.59 | 38.23 | 38.23 | -1.085% | 21,077 | +2.124% |
| 2025-12-30 | 38.81 | 38.81 | 38.65 | 38.65 | -0.515% | 16,210 | +1.017% |
| 2025-12-29 | 38.78 | 38.87 | 38.74 | 38.85 | 0.000% | 3,226 | +0.497% |
| 2025-12-26 | 38.83 | 38.85 | 38.73 | 38.85 | +0.030% | 3,556 | +0.497% |
| 2025-12-24 | 38.73 | 38.90 | 38.73 | 38.84 | +0.228% | 2,937 | +0.527% |
| 2025-12-23 | 38.65 | 38.77 | 38.64 | 38.75 | +0.129% | 7,599 | +0.756% |
| 2025-12-22 | 38.60 | 38.73 | 38.43 | 38.70 | +0.496% | 8,410 | +0.886% |
| 2025-12-19 | 38.62 | 38.62 | 38.51 | 38.51 | -0.308% | 3,191 | +1.386% |
| 2025-12-18 | 38.68 | 38.94 | 38.62 | 38.63 | +0.384% | 4,067 | +1.074% |
| 2025-12-17 | 38.71 | 38.82 | 38.48 | 38.48 | -0.466% | 2,499 | +1.463% |
| 2025-12-16 | 39.08 | 39.08 | 38.66 | 38.66 | -0.931% | 6,119 | +0.990% |
| 2025-12-15 | 39.10 | 39.16 | 39.02 | 39.02 | +0.137% | 2,649 | +0.050% |
| 2025-12-12 | 38.92 | 39.30 | 38.90 | 38.97 | +0.026% | 9,214 | +0.187% |
| 2025-12-11 | 38.70 | 38.98 | 38.68 | 38.96 | +1.697% | 7,273 | +0.213% |
| 2025-12-10 | 38.20 | 38.31 | 38.12 | 38.31 | +0.393% | 2,306 | +1.913% |
| 2025-12-09 | 38.52 | 38.65 | 38.16 | 38.16 | -0.573% | 8,256 | +2.314% |
| 2025-12-08 | 38.82 | 38.82 | 38.38 | 38.38 | -0.647% | 6,236 | +1.727% |
| 2025-12-05 | 38.81 | 38.88 | 38.58 | 38.63 | -0.438% | 5,554 | +1.069% |
| 2025-12-04 | 38.79 | 38.80 | 38.58 | 38.80 | +0.779% | 4,534 | +0.626% |
| 2025-12-03 | 38.34 | 38.54 | 38.32 | 38.50 | +0.704% | 4,468 | +1.410% |
| 2025-12-02 | 38.54 | 38.71 | 38.15 | 38.23 | +0.027% | 4,696 | +2.124% |
| 2025-12-01 | 38.55 | 38.61 | 38.22 | 38.22 | -0.947% | 6,959 | +2.152% |
| 2025-11-28 | 38.65 | 38.66 | 38.55 | 38.59 | +0.107% | 3,278 | +1.184% |
| 2025-11-26 | 38.44 | 38.63 | 38.28 | 38.54 | +0.461% | 6,952 | +1.293% |
| 2025-11-25 | 37.65 | 38.37 | 37.65 | 38.37 | +2.199% | 6,706 | +1.760% |
| 2025-11-24 | 37.43 | 37.64 | 37.43 | 37.54 | -0.289% | 8,618 | +3.998% |
| 2025-11-21 | 37.16 | 37.80 | 37.07 | 37.65 | +1.229% | 13,825 | +3.697% |
| 2025-11-20 | 37.66 | 37.90 | 37.19 | 37.19 | -0.870% | 11,866 | +4.972% |
| 2025-11-19 | 37.07 | 37.61 | 37.07 | 37.52 | +0.980% | 8,484 | +4.059% |
| 2025-11-18 | 36.55 | 37.21 | 36.55 | 37.16 | +1.210% | 11,523 | +5.079% |
| 2025-11-17 | 36.95 | 37.07 | 36.71 | 36.71 | -1.281% | 9,824 | +6.350% |
| 2025-11-14 | 37.07 | 37.32 | 36.80 | 37.19 | +0.181% | 3,319 | +4.988% |
| 2025-11-13 | 37.39 | 37.46 | 37.12 | 37.12 | -0.248% | 1,545 | +5.178% |
| 2025-11-12 | 37.44 | 37.44 | 37.21 | 37.21 | -0.541% | 7,636 | +4.917% |
| 2025-11-11 | 37.29 | 37.42 | 37.29 | 37.42 | +0.704% | 2,200 | +4.349% |
| 2025-11-10 | 37.16 | 37.16 | 36.94 | 37.15 | +0.546% | 4,574 | +5.084% |
| 2025-11-07 | 36.95 | 36.98 | 36.65 | 36.95 | +0.827% | 7,823 | +5.658% |
| 2025-11-06 | 37.11 | 37.11 | 36.65 | 36.65 | -1.785% | 5,417 | +6.532% |
| 2025-11-05 | 37.00 | 37.35 | 37.00 | 37.32 | +0.718% | 4,687 | +4.630% |
| 2025-11-04 | 36.72 | 37.07 | 36.60 | 37.05 | +0.383% | 5,954 | +5.381% |
| 2025-11-03 | 37.04 | 37.04 | 36.44 | 36.91 | -0.565% | 18,813 | +5.784% |
| 2025-10-31 | 37.20 | 37.24 | 36.99 | 37.12 | -0.027% | 4,211 | +5.186% |
| 2025-10-30 | 37.18 | 37.56 | 37.13 | 37.13 | -0.506% | 11,570 | +5.158% |
| 2025-10-29 | 38.43 | 38.43 | 37.25 | 37.32 | -3.210% | 9,155 | +4.627% |
| 2025-10-28 | 38.55 | 38.84 | 38.50 | 38.55 | -1.849% | 4,894 | +1.268% |
| 2025-10-27 | 39.40 | 39.40 | 39.07 | 39.28 | -0.403% | 14,021 | -0.604% |
| 2025-10-24 | 39.78 | 39.78 | 39.42 | 39.44 | +0.099% | 3,922 | -1.004% |
| 2025-10-23 | 39.07 | 39.47 | 39.07 | 39.40 | +1.105% | 3,436 | -0.906% |
| 2025-10-22 | 38.98 | 39.19 | 38.97 | 38.97 | +0.098% | 3,979 | +0.189% |
| 2025-10-21 | 39.43 | 39.43 | 38.84 | 38.93 | -0.428% | 5,758 | +0.287% |
| 2025-10-20 | 38.90 | 39.10 | 38.84 | 39.10 | +1.428% | 4,263 | -0.141% |
| 2025-10-17 | 38.41 | 38.60 | 38.41 | 38.55 | +0.385% | 4,145 | +1.285% |
| 2025-10-16 | 38.95 | 38.95 | 38.34 | 38.40 | -0.690% | 6,736 | +1.674% |
| 2025-10-15 | 38.89 | 39.06 | 38.56 | 38.67 | -0.052% | 7,541 | +0.973% |
| 2025-10-14 | 38.00 | 38.69 | 38.00 | 38.69 | +1.126% | 5,247 | +0.920% |
| 2025-10-13 | 38.53 | 38.53 | 38.26 | 38.26 | -0.125% | 16,311 | +2.056% |
| 2025-10-10 | 38.58 | 38.66 | 38.30 | 38.30 | -0.408% | 5,168 | +1.929% |
| 2025-10-09 | 39.16 | 39.16 | 38.44 | 38.46 | -1.881% | 6,585 | +1.513% |
| 2025-10-08 | 39.07 | 39.21 | 38.87 | 39.20 | +1.034% | 5,098 | -0.396% |
| 2025-10-07 | 39.13 | 39.20 | 38.78 | 38.80 | -0.698% | 6,702 | +0.633% |
| 2025-10-06 | 38.92 | 39.22 | 38.87 | 39.07 | +0.532% | 11,009 | -0.069% |
| 2025-10-03 | 38.74 | 38.97 | 38.67 | 38.86 | +0.583% | 4,624 | +0.462% |
| 2025-10-02 | 38.64 | 38.64 | 38.52 | 38.64 | -0.048% | 2,436 | +1.047% |
| 2025-10-01 | 38.86 | 38.86 | 38.48 | 38.66 | -0.738% | 10,285 | +0.999% |
| 2025-09-30 | 38.61 | 38.94 | 38.61 | 38.94 | +0.869% | 2,791 | +0.253% |
| 2025-09-29 | 38.56 | 38.61 | 38.37 | 38.61 | +0.383% | 3,888 | +1.124% |
| 2025-09-26 | 38.44 | 38.51 | 38.34 | 38.46 | +0.540% | 6,075 | +1.511% |
| 2025-09-25 | 38.25 | 38.43 | 38.16 | 38.26 | -0.605% | 15,247 | +2.059% |
| 2025-09-24 | 38.70 | 38.70 | 38.48 | 38.49 | -0.327% | 3,074 | +1.442% |
| 2025-09-23 | 38.80 | 38.80 | 38.50 | 38.61 | -0.193% | 12,778 | +1.110% |
| 2025-09-22 | 38.49 | 38.69 | 38.35 | 38.69 | +0.426% | 15,065 | +0.915% |
| 2025-09-19 | 39.01 | 39.01 | 38.52 | 38.52 | -0.995% | 4,423 | +1.345% |
| 2025-09-18 | 38.61 | 38.94 | 38.61 | 38.91 | +1.329% | 3,744 | +0.336% |
| 2025-09-17 | 38.70 | 38.93 | 38.36 | 38.40 | -0.493% | 24,576 | +1.670% |
| 2025-09-16 | 38.72 | 38.72 | 38.36 | 38.59 | -0.335% | 25,420 | +1.168% |
| 2025-09-15 | 38.77 | 38.97 | 38.71 | 38.72 | -0.170% | 10,906 | +0.830% |
| 2025-09-12 | 39.19 | 39.19 | 38.77 | 38.79 | -0.699% | 4,630 | +0.658% |
| 2025-09-11 | 38.44 | 39.06 | 38.44 | 39.06 | +1.290% | 7,086 | -0.046% |
| 2025-09-10 | 38.60 | 38.60 | 38.40 | 38.56 | -0.164% | 2,827 | +1.243% |
| 2025-09-09 | 38.97 | 38.97 | 38.41 | 38.63 | -0.839% | 6,432 | +1.077% |
| 2025-09-08 | 39.22 | 39.22 | 38.79 | 38.95 | -0.690% | 2,387 | +0.228% |
| 2025-09-05 | 39.65 | 39.65 | 39.05 | 39.22 | -0.622% | 5,122 | -0.463% |
| 2025-09-04 | 39.20 | 39.48 | 39.20 | 39.47 | +0.743% | 6,372 | -1.082% |
| 2025-09-03 | 39.66 | 39.66 | 39.11 | 39.18 | -0.812% | 24,762 | -0.347% |
| 2025-09-02 | 39.60 | 39.67 | 39.33 | 39.50 | -0.904% | 17,224 | -1.157% |
| 2025-08-29 | 40.00 | 40.00 | 39.65 | 39.86 | -0.250% | 73,679 | -2.050% |
| 2025-08-28 | 40.21 | 40.21 | 39.82 | 39.96 | -0.622% | 6,652 | -2.295% |
| 2025-08-27 | 39.87 | 40.32 | 39.87 | 40.21 | +0.870% | 6,469 | -2.903% |
| 2025-08-26 | 39.56 | 39.86 | 39.56 | 39.86 | +0.411% | 12,470 | -2.058% |
| 2025-08-25 | 40.14 | 40.14 | 39.70 | 39.70 | -1.195% | 7,575 | -1.655% |
| 2025-08-22 | 39.74 | 40.20 | 39.74 | 40.18 | +1.573% | 3,195 | -2.830% |
| 2025-08-21 | 39.60 | 39.65 | 39.24 | 39.56 | +0.161% | 8,289 | -1.301% |
| 2025-08-20 | 39.45 | 39.53 | 39.45 | 39.49 | +0.431% | 1,981 | -1.142% |
| 2025-08-19 | 39.32 | 39.47 | 39.26 | 39.32 | +0.323% | 2,951 | -0.716% |
| 2025-08-18 | 39.26 | 39.26 | 39.18 | 39.20 | -0.176% | 5,498 | -0.395% |
| 2025-08-15 | 39.38 | 39.44 | 39.16 | 39.27 | -0.359% | 15,357 | -0.570% |
| 2025-08-14 | 39.71 | 39.71 | 39.27 | 39.41 | -1.348% | 8,731 | -0.926% |
| 2025-08-13 | 39.70 | 39.95 | 39.65 | 39.95 | +0.784% | 5,616 | -2.262% |
| 2025-08-12 | 39.40 | 39.64 | 39.15 | 39.64 | +1.111% | 4,901 | -1.496% |
| 2025-08-11 | 39.03 | 39.25 | 39.03 | 39.20 | +0.415% | 3,719 | -0.401% |
| 2025-08-08 | 39.24 | 39.51 | 39.04 | 39.04 | +0.328% | 4,586 | +0.012% |
| 2025-08-07 | 39.07 | 39.51 | 38.82 | 38.91 | +0.450% | 4,707 | +0.340% |
| 2025-08-06 | 38.80 | 38.80 | 38.71 | 38.74 | -0.082% | 3,850 | +0.792% |
| 2025-08-05 | 38.57 | 38.84 | 38.57 | 38.77 | +0.514% | 5,745 | +0.709% |
| 2025-08-04 | 38.27 | 38.57 | 38.27 | 38.57 | +1.187% | 13,914 | +1.226% |
| 2025-08-01 | 38.72 | 38.72 | 38.09 | 38.12 | -1.402% | 4,497 | +2.428% |
| 2025-07-31 | 38.62 | 38.99 | 38.62 | 38.66 | -0.127% | 5,952 | +0.992% |
| 2025-07-30 | 39.26 | 39.26 | 38.69 | 38.71 | -1.024% | 4,991 | +0.864% |
| 2025-07-29 | 39.01 | 39.26 | 38.97 | 39.11 | +1.006% | 6,775 | -0.169% |
| 2025-07-28 | 39.06 | 39.06 | 38.71 | 38.72 | -0.817% | 8,357 | +0.835% |
| 2025-07-25 | 39.03 | 39.07 | 38.88 | 39.04 | +0.176% | 4,666 | +0.011% |
| 2025-07-24 | 38.78 | 39.05 | 38.77 | 38.97 | +0.319% | 10,363 | +0.187% |
| 2025-07-23 | 38.80 | 38.90 | 38.75 | 38.85 | +0.500% | 9,999 | +0.507% |
| 2025-07-22 | 38.52 | 38.72 | 38.34 | 38.65 | +0.926% | 3,060 | +1.009% |
| 2025-07-21 | 39.07 | 39.07 | 38.30 | 38.30 | -0.787% | 7,728 | +1.945% |
| 2025-07-18 | 38.73 | 38.73 | 38.53 | 38.60 | -0.016% | 3,748 | +1.142% |
| 2025-07-17 | 38.35 | 38.61 | 38.35 | 38.61 | +0.738% | 1,999 | +1.126% |
| 2025-07-16 | 38.10 | 38.33 | 38.00 | 38.33 | +0.388% | 3,356 | +1.873% |
| 2025-07-15 | 38.91 | 38.91 | 38.18 | 38.18 | -1.247% | 5,651 | +2.269% |
| 2025-07-14 | 38.55 | 38.77 | 38.55 | 38.66 | +0.476% | 15,355 | +0.994% |
| 2025-07-11 | 38.47 | 38.57 | 38.31 | 38.48 | -0.354% | 4,515 | +1.475% |
| 2025-07-10 | 38.46 | 38.85 | 38.46 | 38.61 | +0.138% | 1,808 | +1.116% |
| 2025-07-09 | 38.44 | 38.56 | 38.18 | 38.56 | +0.699% | 7,090 | +1.256% |
| 2025-07-08 | 38.45 | 38.45 | 38.29 | 38.29 | -0.387% | 5,510 | +1.963% |
| 2025-07-07 | 38.54 | 38.54 | 38.25 | 38.44 | -0.061% | 5,019 | +1.568% |
| 2025-07-03 | 38.47 | 38.53 | 38.24 | 38.46 | +0.611% | 5,651 | +1.506% |
| 2025-07-02 | 38.15 | 38.24 | 38.08 | 38.23 | -0.258% | 7,047 | +2.126% |
| 2025-07-01 | 38.30 | 38.49 | 38.15 | 38.33 | +0.102% | 7,074 | +1.863% |
| 2025-06-30 | 38.30 | 38.33 | 38.09 | 38.29 | +0.430% | 19,486 | +1.966% |
| 2025-06-27 | 38.36 | 38.36 | 37.97 | 38.13 | -0.428% | 14,967 | +2.405% |
| 2025-06-26 | 38.30 | 38.32 | 38.05 | 38.29 | +0.816% | 67,066 | +1.966% |
| 2025-06-25 | 38.53 | 38.53 | 37.91 | 37.98 | -1.194% | 5,928 | +2.799% |
| 2025-06-24 | 38.18 | 38.51 | 38.02 | 38.44 | +0.917% | 5,187 | +1.571% |
| 2025-06-23 | 37.65 | 38.09 | 37.64 | 38.09 | +0.874% | 9,300 | +2.502% |
| 2025-06-20 | 38.12 | 38.12 | 37.72 | 37.76 | -0.892% | 3,908 | +3.398% |
| 2025-06-18 | 38.23 | 38.48 | 38.06 | 38.10 | -0.465% | 4,701 | +2.475% |
| 2025-06-17 | 38.05 | 38.38 | 38.05 | 38.28 | +0.784% | 3,309 | +1.999% |
| 2025-06-16 | 37.94 | 38.11 | 37.90 | 37.98 | +0.530% | 5,721 | +2.799% |
| 2025-06-13 | 37.92 | 37.92 | 37.73 | 37.78 | -0.609% | 1,906 | +3.343% |
| 2025-06-12 | 37.37 | 38.01 | 37.37 | 38.01 | +1.343% | 4,178 | +2.714% |
| 2025-06-11 | 37.79 | 37.79 | 37.51 | 37.51 | -0.337% | 4,870 | +4.093% |
| 2025-06-10 | 37.54 | 37.66 | 37.54 | 37.63 | +0.331% | 2,039 | +3.743% |
| 2025-06-09 | 37.13 | 37.54 | 37.00 | 37.51 | +0.756% | 4,951 | +4.086% |
| 2025-06-06 | 37.54 | 37.54 | 37.16 | 37.23 | -0.013% | 1,928 | +4.873% |
| 2025-06-05 | 37.26 | 37.33 | 37.10 | 37.23 | -0.316% | 3,730 | +4.859% |
| 2025-06-04 | 37.62 | 37.62 | 37.35 | 37.35 | -0.372% | 4,012 | +4.527% |
| 2025-06-03 | 37.22 | 37.62 | 37.22 | 37.49 | +0.539% | 2,362 | +4.139% |
| 2025-06-02 | 37.59 | 37.59 | 37.13 | 37.29 | -0.529% | 2,200 | +4.701% |
| 2025-05-30 | 37.33 | 37.52 | 37.24 | 37.49 | +0.433% | 3,654 | +4.146% |
| 2025-05-29 | 37.81 | 37.81 | 37.18 | 37.33 | -0.624% | 2,160 | +4.598% |
| 2025-05-28 | 38.04 | 38.04 | 37.55 | 37.56 | -0.868% | 39,740 | +3.945% |
| 2025-05-27 | 37.56 | 37.89 | 37.36 | 37.89 | +1.941% | 3,967 | +3.043% |
| 2025-05-23 | 36.63 | 37.28 | 36.63 | 37.17 | +0.374% | 5,826 | +5.043% |
| 2025-05-22 | 36.82 | 37.14 | 36.74 | 37.03 | +0.380% | 3,270 | +5.436% |
| 2025-05-21 | 37.20 | 37.23 | 36.83 | 36.89 | -1.509% | 6,165 | +5.836% |
| 2025-05-20 | 37.41 | 37.56 | 37.37 | 37.46 | +0.417% | 3,442 | +4.239% |
| 2025-05-19 | 36.95 | 37.30 | 36.95 | 37.30 | +0.214% | 4,481 | +4.673% |
| 2025-05-16 | 36.91 | 37.22 | 36.91 | 37.22 | +1.313% | 3,118 | +4.898% |
| 2025-05-15 | 36.30 | 36.74 | 36.30 | 36.74 | +1.701% | 5,202 | +6.274% |
| 2025-05-14 | 36.08 | 36.12 | 35.94 | 36.12 | -0.395% | 6,615 | +8.082% |
| 2025-05-13 | 36.50 | 36.50 | 36.26 | 36.27 | -0.218% | 14,655 | +7.656% |
| 2025-05-12 | 36.63 | 36.63 | 35.99 | 36.35 | +0.781% | 5,985 | +7.421% |
| 2025-05-09 | 36.26 | 36.26 | 35.91 | 36.06 | -0.364% | 1,054 | +8.260% |
| 2025-05-08 | 36.28 | 36.52 | 36.20 | 36.20 | +1.373% | 4,014 | +7.866% |
| 2025-05-07 | 35.61 | 35.87 | 35.53 | 35.71 | -0.265% | 9,917 | +9.348% |
| 2025-05-06 | 35.63 | 35.92 | 35.63 | 35.80 | -0.390% | 3,717 | +9.058% |
| 2025-05-05 | 35.73 | 36.14 | 35.73 | 35.94 | -0.274% | 4,062 | +8.634% |
| 2025-05-02 | 36.00 | 36.15 | 36.00 | 36.04 | +1.119% | 2,732 | +8.335% |
| 2025-05-01 | 35.46 | 35.69 | 35.43 | 35.64 | +0.112% | 3,341 | +9.548% |
| 2025-04-30 | 34.86 | 35.63 | 34.80 | 35.60 | +0.623% | 4,760 | +9.671% |
| 2025-04-29 | 34.86 | 35.48 | 34.86 | 35.38 | +0.944% | 6,175 | +10.355% |
| 2025-04-28 | 34.96 | 35.05 | 34.83 | 35.05 | +0.397% | 2,339 | +11.397% |
| 2025-04-25 | 34.85 | 34.91 | 34.63 | 34.91 | +0.004% | 5,819 | +11.839% |
| 2025-04-24 | 34.58 | 34.91 | 34.58 | 34.91 | +1.375% | 3,437 | +11.843% |
| 2025-04-23 | 35.04 | 35.04 | 34.31 | 34.44 | +0.150% | 3,300 | +13.381% |
| 2025-04-22 | 34.16 | 34.43 | 34.11 | 34.38 | +2.071% | 4,373 | +13.551% |
| 2025-04-21 | 34.48 | 34.48 | 33.38 | 33.69 | -2.247% | 15,597 | +15.903% |
| 2025-04-17 | 34.64 | 34.72 | 34.46 | 34.46 | +0.466% | 6,690 | +13.299% |
| 2025-04-16 | 34.31 | 34.62 | 34.10 | 34.30 | -0.284% | 2,661 | +13.828% |
| 2025-04-15 | 34.43 | 34.70 | 34.36 | 34.40 | -0.123% | 3,820 | +13.504% |
| 2025-04-14 | 34.29 | 34.49 | 34.16 | 34.44 | 0.000% | 3,585 | +13.364% |