GGRW
Gabelli Growth Innovators ETF
stockNYSEETF
At CloseOct 2, 2026
38.04USD+0.765%(+0.29)21
38.24Bid38.39Ask0.15SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
38.04USD+1.092%(+0.41)
GGRW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.04 | 38.04 | 38.04 | 38.04 | +0.765% | 21 | 0.000% |
| 2026-10-01 | 37.75 | 37.75 | 37.75 | 37.75 | +0.248% | 21 | +0.765% |
| 2026-09-30 | 37.66 | 37.66 | 37.66 | 37.66 | -0.269% | 39 | +1.015% |
| 2026-09-29 | 37.76 | 37.76 | 37.76 | 37.76 | +0.458% | 22 | +0.744% |
| 2026-09-28 | 37.69 | 37.74 | 37.59 | 37.59 | -0.684% | 1,613 | +1.205% |
| 2026-09-25 | 37.85 | 37.85 | 37.85 | 37.85 | +0.469% | 16 | +0.513% |
| 2026-09-24 | 37.25 | 37.67 | 37.25 | 37.67 | +0.292% | 720 | +0.984% |
| 2026-09-23 | 37.56 | 37.56 | 37.56 | 37.56 | -0.685% | 16 | +1.279% |
| 2026-09-22 | 37.82 | 37.82 | 37.82 | 37.82 | +0.089% | 13 | +0.585% |
| 2026-09-21 | 37.09 | 37.79 | 37.09 | 37.79 | +2.343% | 213 | +0.675% |
| 2026-09-18 | 36.92 | 36.92 | 36.92 | 36.92 | +0.490% | 113 | +3.034% |
| 2026-09-17 | 36.74 | 36.74 | 36.74 | 36.74 | +1.297% | 17 | +3.539% |
| 2026-09-16 | 36.53 | 36.53 | 36.27 | 36.27 | +0.066% | 140 | +4.882% |
| 2026-09-15 | 36.33 | 36.33 | 36.19 | 36.25 | -0.743% | 2,583 | +4.951% |
| 2026-09-14 | 36.52 | 36.52 | 36.52 | 36.52 | -1.155% | 18 | +4.172% |
| 2026-09-11 | 36.93 | 36.94 | 36.93 | 36.94 | +1.049% | 169 | +2.968% |
| 2026-09-10 | 36.56 | 36.56 | 36.56 | 36.56 | -0.997% | 171 | +4.048% |
| 2026-09-09 | 36.93 | 36.93 | 36.93 | 36.93 | -0.656% | 24 | +3.011% |
| 2026-09-08 | 37.17 | 37.17 | 37.17 | 37.17 | -0.659% | 22 | +2.335% |
| 2026-09-04 | 37.30 | 37.42 | 37.30 | 37.42 | -0.054% | 359 | +1.661% |
| 2026-09-03 | 37.06 | 37.55 | 37.06 | 37.44 | +1.174% | 295 | +1.606% |
| 2026-09-02 | 37.01 | 37.01 | 37.01 | 37.01 | +0.454% | 20 | +2.799% |
| 2026-09-01 | 36.84 | 36.84 | 36.84 | 36.84 | -1.483% | 17 | +3.266% |
| 2026-08-31 | 37.30 | 37.39 | 37.25 | 37.39 | -0.423% | 725 | +1.735% |
| 2026-08-28 | 37.55 | 37.55 | 37.55 | 37.55 | -0.559% | 98 | +1.305% |
| 2026-08-27 | 37.72 | 37.81 | 37.72 | 37.76 | +0.847% | 415 | +0.738% |
| 2026-08-26 | 37.45 | 37.45 | 37.45 | 37.45 | +0.126% | 17 | +1.592% |
| 2026-08-25 | 37.40 | 37.40 | 37.40 | 37.40 | +0.447% | 123 | +1.719% |
| 2026-08-24 | 37.23 | 37.23 | 37.23 | 37.23 | -0.640% | 36 | +2.174% |
| 2026-08-21 | 37.47 | 37.47 | 37.47 | 37.47 | +0.557% | 25 | +1.520% |
| 2026-08-20 | 37.31 | 37.37 | 37.26 | 37.26 | -1.307% | 1,714 | +2.085% |
| 2026-08-19 | 37.76 | 37.76 | 37.76 | 37.76 | -0.375% | 14 | +0.751% |
| 2026-08-18 | 37.90 | 37.90 | 37.90 | 37.90 | -1.498% | 14 | +0.373% |
| 2026-08-17 | 38.48 | 38.48 | 38.48 | 38.48 | -0.164% | 14 | -1.130% |
| 2026-08-14 | 38.54 | 38.54 | 38.54 | 38.54 | -0.479% | 37 | -1.292% |
| 2026-08-13 | 38.72 | 38.72 | 38.72 | 38.72 | +0.465% | 15 | -1.765% |
| 2026-08-12 | 38.72 | 38.72 | 38.55 | 38.55 | +0.561% | 119 | -1.308% |
| 2026-08-11 | 38.65 | 38.71 | 38.33 | 38.33 | -0.401% | 1,430 | -0.754% |
| 2026-08-10 | 38.46 | 38.48 | 38.46 | 38.48 | +0.021% | 439 | -1.152% |
| 2026-08-07 | 38.48 | 38.48 | 38.48 | 38.48 | +0.484% | 13 | -1.131% |
| 2026-08-06 | 38.29 | 38.29 | 38.29 | 38.29 | +0.028% | 64 | -0.653% |
| 2026-08-05 | 38.28 | 38.28 | 38.28 | 38.28 | -0.250% | 302 | -0.624% |
| 2026-08-04 | 37.93 | 38.38 | 37.93 | 38.38 | +1.766% | 1,387 | -0.872% |
| 2026-08-03 | 37.44 | 37.71 | 37.44 | 37.71 | +4.085% | 633 | +0.878% |
| 2026-07-31 | 36.91 | 36.91 | 36.23 | 36.23 | -0.084% | 790 | +4.999% |
| 2026-07-30 | 36.26 | 36.26 | 36.26 | 36.26 | +2.703% | 88 | +4.911% |
| 2026-07-29 | 35.31 | 35.31 | 35.31 | 35.31 | -1.995% | 16 | +7.746% |
| 2026-07-28 | 35.66 | 36.02 | 35.66 | 36.02 | -0.322% | 251 | +5.596% |
| 2026-07-27 | 36.53 | 36.53 | 36.14 | 36.14 | +0.054% | 485 | +5.256% |
| 2026-07-24 | 36.12 | 36.12 | 36.12 | 36.12 | -0.574% | 241 | +5.313% |
| 2026-07-23 | 36.33 | 36.33 | 36.33 | 36.33 | -1.349% | 41 | +4.708% |
| 2026-07-22 | 36.89 | 36.89 | 36.83 | 36.83 | -0.705% | 114 | +3.295% |
| 2026-07-21 | 37.08 | 37.09 | 37.08 | 37.09 | +0.969% | 298 | +2.567% |
| 2026-07-20 | 36.73 | 36.73 | 36.73 | 36.73 | -0.296% | 15 | +3.561% |
| 2026-07-17 | 36.84 | 36.84 | 36.84 | 36.84 | -1.557% | 68 | +3.254% |
| 2026-07-16 | 37.42 | 37.42 | 37.42 | 37.42 | -1.374% | 16 | +1.646% |
| 2026-07-15 | 37.77 | 37.95 | 37.70 | 37.95 | +0.592% | 2,397 | +0.250% |
| 2026-07-14 | 37.72 | 37.72 | 37.72 | 37.72 | +0.893% | 13 | +0.844% |
| 2026-07-13 | 37.39 | 37.39 | 37.39 | 37.39 | -1.406% | 37 | +1.745% |
| 2026-07-10 | 37.92 | 37.92 | 37.92 | 37.92 | +0.458% | 21 | +0.314% |
| 2026-07-09 | 37.75 | 37.75 | 37.75 | 37.75 | +1.104% | 38 | +0.773% |
| 2026-07-08 | 37.20 | 37.34 | 37.20 | 37.34 | -0.172% | 380 | +1.886% |
| 2026-07-07 | 37.40 | 37.40 | 37.40 | 37.40 | -1.335% | 24 | +1.711% |
| 2026-07-06 | 37.81 | 37.91 | 37.81 | 37.91 | +1.319% | 1,106 | +0.353% |
| 2026-07-02 | 37.41 | 37.41 | 37.41 | 37.41 | -0.795% | 14 | +1.677% |
| 2026-07-01 | 37.71 | 37.71 | 37.71 | 37.71 | -0.808% | 773 | +0.869% |
| 2026-06-30 | 37.82 | 38.02 | 37.82 | 38.02 | +1.571% | 4,021 | +0.054% |
| 2026-06-29 | 37.37 | 37.43 | 37.30 | 37.43 | +2.193% | 581 | +1.626% |
| 2026-06-26 | 36.44 | 36.63 | 36.44 | 36.63 | -0.111% | 705 | +3.855% |
| 2026-06-25 | 36.64 | 36.67 | 36.58 | 36.67 | +0.473% | 556 | +3.739% |
| 2026-06-24 | 36.50 | 36.50 | 36.50 | 36.50 | -0.121% | 8 | +4.230% |
| 2026-06-23 | 36.54 | 36.54 | 36.54 | 36.54 | -2.326% | 8 | +4.104% |
| 2026-06-22 | 37.37 | 37.44 | 37.37 | 37.41 | -1.098% | 2,763 | +1.682% |
| 2026-06-18 | 37.83 | 37.83 | 37.83 | 37.83 | +1.987% | 16 | +0.566% |
| 2026-06-17 | 37.51 | 37.56 | 37.09 | 37.09 | -0.791% | 550 | +2.564% |
| 2026-06-16 | 37.39 | 37.39 | 37.39 | 37.39 | -0.370% | 30 | +1.753% |
| 2026-06-15 | 37.24 | 37.52 | 37.24 | 37.52 | +2.249% | 597 | +1.377% |
| 2026-06-12 | 36.65 | 36.78 | 36.65 | 36.70 | +0.233% | 425 | +3.657% |
| 2026-06-11 | 36.31 | 36.61 | 36.31 | 36.61 | +1.922% | 1,615 | +3.899% |
| 2026-06-10 | 35.99 | 35.99 | 35.92 | 35.92 | -2.165% | 330 | +5.896% |
| 2026-06-09 | 36.72 | 36.72 | 36.72 | 36.72 | -0.060% | 15 | +3.604% |
| 2026-06-08 | 36.74 | 36.74 | 36.74 | 36.74 | +0.756% | 121 | +3.541% |
| 2026-06-05 | 37.17 | 37.17 | 36.46 | 36.46 | -3.072% | 133 | +4.324% |
| 2026-06-04 | 37.01 | 37.68 | 37.01 | 37.62 | +0.545% | 396 | +1.119% |
| 2026-06-03 | 37.60 | 37.60 | 37.37 | 37.42 | -0.840% | 1,794 | +1.670% |
| 2026-06-02 | 37.71 | 37.77 | 37.71 | 37.73 | -0.061% | 665 | +0.816% |
| 2026-06-01 | 37.81 | 37.81 | 37.76 | 37.76 | +0.388% | 250 | +0.754% |
| 2026-05-29 | 37.61 | 37.61 | 37.61 | 37.61 | +0.314% | 108 | +1.145% |
| 2026-05-28 | 37.43 | 37.49 | 37.43 | 37.49 | +0.632% | 889 | +1.462% |
| 2026-05-27 | 37.26 | 37.26 | 37.26 | 37.26 | -0.250% | 5 | +2.104% |
| 2026-05-26 | 37.28 | 37.35 | 37.23 | 37.35 | +0.943% | 2,470 | +1.848% |
| 2026-05-22 | 37.08 | 37.08 | 37.00 | 37.00 | +0.438% | 108 | +2.809% |
| 2026-05-21 | 36.84 | 36.84 | 36.84 | 36.84 | +0.398% | 21 | +3.259% |
| 2026-05-20 | 36.61 | 36.69 | 36.61 | 36.69 | +1.675% | 274 | +3.669% |
| 2026-05-19 | 36.43 | 36.43 | 36.09 | 36.09 | -1.097% | 580 | +5.406% |
| 2026-05-18 | 36.49 | 36.49 | 36.49 | 36.49 | -0.547% | 6,134 | +4.250% |
| 2026-05-15 | 36.74 | 36.74 | 36.69 | 36.69 | -1.546% | 152 | +3.680% |
| 2026-05-14 | 37.27 | 37.27 | 37.27 | 37.27 | +0.960% | 18 | +2.077% |
| 2026-05-13 | 36.83 | 36.91 | 36.83 | 36.91 | +0.797% | 223 | +3.058% |
| 2026-05-12 | 36.50 | 36.62 | 36.50 | 36.62 | -0.144% | 377 | +3.879% |
| 2026-05-11 | 36.67 | 36.67 | 36.67 | 36.67 | -0.044% | 136 | +3.729% |
| 2026-05-08 | 36.69 | 36.69 | 36.69 | 36.69 | +0.389% | 260 | +3.684% |
| 2026-05-07 | 36.55 | 36.55 | 36.55 | 36.55 | -0.538% | 83 | +4.087% |
| 2026-05-06 | 36.52 | 36.74 | 36.52 | 36.74 | +1.854% | 1,477 | +3.527% |
| 2026-05-05 | 36.08 | 36.08 | 36.08 | 36.08 | +0.495% | 105 | +5.447% |
| 2026-05-04 | 35.97 | 35.97 | 35.90 | 35.90 | -0.168% | 1,799 | +5.969% |
| 2026-05-01 | 35.96 | 35.96 | 35.96 | 35.96 | -0.042% | 66 | +5.791% |
| 2026-04-30 | 35.97 | 35.97 | 35.97 | 35.97 | +0.975% | 201 | +5.747% |
| 2026-04-29 | 35.63 | 35.63 | 35.63 | 35.63 | -0.466% | 333 | +6.778% |
| 2026-04-28 | 35.94 | 35.94 | 35.79 | 35.79 | -1.097% | 478 | +6.281% |
| 2026-04-27 | 36.19 | 36.19 | 36.19 | 36.19 | -0.301% | 656 | +5.115% |
| 2026-04-24 | 36.30 | 36.30 | 36.30 | 36.30 | +0.959% | 0.09 | +4.798% |
| 2026-04-23 | 35.95 | 35.95 | 35.95 | 35.95 | -0.738% | 27 | +5.804% |
| 2026-04-22 | 36.18 | 36.22 | 36.18 | 36.22 | +1.664% | 330 | +5.023% |
| 2026-04-21 | 35.93 | 35.93 | 35.63 | 35.63 | -0.728% | 216 | +6.771% |
| 2026-04-20 | 35.80 | 35.89 | 35.79 | 35.89 | -0.478% | 1,270 | +5.994% |
| 2026-04-17 | 36.06 | 36.06 | 36.06 | 36.06 | +1.241% | 128 | +5.487% |
| 2026-04-16 | 35.63 | 35.63 | 35.62 | 35.62 | -0.541% | 562 | +6.796% |
| 2026-04-15 | 35.57 | 35.81 | 35.57 | 35.81 | +1.015% | 208 | +6.218% |
| 2026-04-14 | 35.47 | 35.48 | 34.51 | 35.45 | +1.518% | 12,933 | +7.295% |
| 2026-04-13 | 34.92 | 34.92 | 34.92 | 34.92 | +1.340% | 124 | +8.924% |
| 2026-04-10 | 34.48 | 34.55 | 34.37 | 34.46 | +0.298% | 1,611 | +10.383% |
| 2026-04-09 | 33.98 | 34.39 | 33.98 | 34.36 | +0.914% | 1,330 | +10.712% |
| 2026-04-08 | 34.33 | 34.33 | 33.96 | 34.05 | +3.090% | 1,372 | +11.724% |
| 2026-04-07 | 32.62 | 33.03 | 32.61 | 33.03 | +0.453% | 6,656 | +15.176% |
| 2026-04-06 | 32.88 | 32.88 | 32.88 | 32.88 | +0.231% | 10 | +15.697% |
| 2026-04-02 | 32.80 | 32.80 | 32.80 | 32.80 | -0.343% | 12 | +15.964% |
| 2026-04-01 | 32.92 | 32.92 | 32.92 | 32.92 | +1.177% | 4 | +15.566% |
| 2026-03-31 | 32.53 | 32.53 | 32.53 | 32.53 | +3.464% | 24 | +16.926% |
| 2026-03-30 | 31.44 | 31.44 | 31.44 | 31.44 | -0.803% | 8 | +20.977% |
| 2026-03-27 | 31.69 | 31.70 | 31.66 | 31.70 | -2.030% | 1,089 | +20.005% |
| 2026-03-26 | 32.36 | 32.36 | 32.36 | 32.36 | -2.319% | 1 | +17.570% |
| 2026-03-25 | 33.27 | 33.27 | 33.12 | 33.12 | +0.504% | 503 | +14.844% |
| 2026-03-24 | 32.96 | 32.96 | 32.96 | 32.96 | -0.746% | 11 | +15.423% |
| 2026-03-23 | 33.21 | 33.21 | 33.21 | 33.21 | +1.713% | 6 | +14.562% |
| 2026-03-20 | 32.89 | 32.89 | 32.65 | 32.65 | -1.627% | 415 | +16.525% |
| 2026-03-19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.539% | 66 | +14.629% |
| 2026-03-18 | 33.37 | 33.37 | 33.37 | 33.37 | -0.983% | 3 | +14.011% |
| 2026-03-17 | 33.70 | 33.70 | 33.70 | 33.70 | +0.163% | 2 | +12.890% |
| 2026-03-16 | 33.64 | 33.64 | 33.64 | 33.64 | +1.252% | 102 | +13.074% |
| 2026-03-13 | 33.23 | 33.23 | 33.23 | 33.23 | -0.853% | 158 | +14.490% |
| 2026-03-12 | 33.51 | 33.51 | 33.51 | 33.51 | -2.014% | 1 | +13.513% |
| 2026-03-11 | 34.14 | 34.20 | 34.14 | 34.20 | -0.157% | 205 | +11.227% |
| 2026-03-10 | 34.26 | 34.26 | 34.26 | 34.26 | -0.026% | 87 | +11.052% |
| 2026-03-09 | 34.26 | 34.26 | 34.26 | 34.26 | +1.142% | 121 | +11.023% |
| 2026-03-06 | 33.88 | 33.88 | 33.88 | 33.88 | -1.550% | 60 | +12.292% |
| 2026-03-05 | 34.41 | 34.41 | 34.41 | 34.41 | -0.400% | 76 | +10.552% |
| 2026-03-04 | 34.56 | 34.56 | 34.55 | 34.55 | +1.152% | 115 | +10.109% |
| 2026-03-03 | 34.15 | 34.15 | 34.15 | 34.15 | -1.355% | 14 | +11.378% |
| 2026-03-02 | 34.62 | 34.62 | 34.62 | 34.62 | +0.127% | 118 | +9.869% |
| 2026-02-27 | 34.58 | 34.58 | 34.58 | 34.58 | -0.115% | 287 | +10.009% |
| 2026-02-26 | 34.62 | 34.62 | 34.62 | 34.62 | -0.828% | 7 | +9.882% |
| 2026-02-25 | 34.91 | 34.91 | 34.91 | 34.91 | +1.126% | 41 | +8.973% |
| 2026-02-24 | 34.52 | 34.52 | 34.52 | 34.52 | +1.345% | 132 | +10.200% |
| 2026-02-23 | 34.51 | 34.51 | 34.06 | 34.06 | -1.571% | 934 | +11.682% |
| 2026-02-20 | 34.61 | 34.61 | 34.61 | 34.61 | +0.672% | 33 | +9.928% |
| 2026-02-19 | 34.37 | 34.37 | 34.37 | 34.37 | -0.045% | 26 | +10.667% |
| 2026-02-18 | 34.39 | 34.39 | 34.39 | 34.39 | +0.728% | 425 | +10.616% |
| 2026-02-17 | 33.88 | 34.14 | 33.88 | 34.14 | +0.486% | 301 | +11.422% |
| 2026-02-13 | 34.19 | 34.22 | 33.98 | 33.98 | +0.107% | 1,495 | +11.963% |
| 2026-02-12 | 34.50 | 34.62 | 33.94 | 33.94 | -1.637% | 1,227 | +12.083% |
| 2026-02-11 | 34.50 | 34.50 | 34.50 | 34.50 | +0.061% | 201 | +10.249% |
| 2026-02-10 | 34.80 | 34.80 | 34.48 | 34.48 | -0.328% | 522 | +10.316% |
| 2026-02-09 | 34.65 | 34.69 | 34.60 | 34.60 | +0.927% | 378 | +9.955% |
| 2026-02-06 | 33.83 | 34.28 | 33.83 | 34.28 | +2.259% | 322 | +10.974% |
| 2026-02-05 | 33.51 | 33.52 | 33.51 | 33.52 | -1.647% | 233 | +13.480% |
| 2026-02-04 | 34.33 | 34.33 | 33.79 | 34.08 | -1.463% | 348 | +11.611% |
| 2026-02-03 | 35.02 | 35.02 | 34.59 | 34.59 | -2.081% | 19,613 | +9.978% |
| 2026-02-02 | 35.34 | 35.41 | 35.32 | 35.32 | +0.403% | 2,632 | +7.690% |
| 2026-01-30 | 35.18 | 35.18 | 35.18 | 35.18 | -0.191% | 49 | +8.124% |
| 2026-01-29 | 35.41 | 35.41 | 34.69 | 35.25 | -0.226% | 3,184 | +7.917% |
| 2026-01-28 | 35.40 | 35.40 | 35.21 | 35.33 | -0.063% | 487 | +7.673% |
| 2026-01-27 | 35.47 | 35.47 | 35.35 | 35.35 | +0.598% | 637 | +7.605% |
| 2026-01-26 | 35.11 | 35.17 | 35.11 | 35.14 | +0.579% | 335 | +8.248% |
| 2026-01-23 | 34.92 | 34.94 | 34.92 | 34.94 | +0.197% | 248 | +8.875% |
| 2026-01-22 | 34.84 | 34.87 | 34.84 | 34.87 | +0.185% | 621 | +9.089% |
| 2026-01-21 | 34.62 | 34.81 | 34.62 | 34.81 | +0.755% | 403 | +9.292% |
| 2026-01-20 | 34.55 | 34.55 | 34.55 | 34.55 | -2.466% | 94 | +10.117% |
| 2026-01-16 | 35.37 | 35.42 | 35.33 | 35.42 | +0.532% | 434 | +7.401% |
| 2026-01-15 | 35.41 | 35.42 | 35.23 | 35.23 | +0.117% | 774 | +7.972% |
| 2026-01-14 | 35.24 | 35.24 | 35.19 | 35.19 | -1.202% | 183 | +8.099% |
| 2026-01-13 | 35.78 | 35.78 | 35.57 | 35.62 | -0.409% | 7,405 | +6.799% |
| 2026-01-12 | 35.77 | 35.84 | 35.77 | 35.77 | +0.143% | 3,452 | +6.362% |
| 2026-01-09 | 35.52 | 35.71 | 35.52 | 35.71 | +0.710% | 276 | +6.514% |
| 2026-01-08 | 35.58 | 35.58 | 35.46 | 35.46 | -0.859% | 359 | +7.271% |
| 2026-01-07 | 35.92 | 35.96 | 35.77 | 35.77 | +0.007% | 1,156 | +6.350% |
| 2026-01-06 | 35.77 | 35.77 | 35.77 | 35.77 | +0.760% | 251 | +6.357% |
| 2026-01-05 | 35.61 | 35.62 | 35.50 | 35.50 | +0.698% | 911 | +7.165% |
| 2026-01-02 | 35.60 | 35.60 | 35.15 | 35.25 | -0.026% | 514 | +7.913% |
| 2025-12-31 | 35.39 | 35.40 | 35.26 | 35.26 | -0.579% | 538 | +7.885% |
| 2025-12-30 | 35.41 | 35.48 | 35.41 | 35.47 | -0.090% | 618 | +7.260% |
| 2025-12-29 | 35.53 | 35.55 | 35.50 | 35.50 | -0.887% | 1,143 | +7.164% |
| 2025-12-26 | 35.79 | 35.82 | 35.79 | 35.82 | +0.092% | 410 | +6.213% |
| 2025-12-24 | 35.64 | 35.78 | 35.64 | 35.78 | +0.184% | 259 | +6.311% |
| 2025-12-23 | 35.66 | 35.72 | 35.66 | 35.72 | +0.537% | 314 | +6.506% |
| 2025-12-22 | 35.51 | 35.53 | 35.51 | 35.53 | +0.638% | 489 | +7.078% |
| 2025-12-19 | 35.33 | 35.33 | 35.30 | 35.30 | +1.142% | 1,399 | +7.761% |
| 2025-12-18 | 34.86 | 34.90 | 34.86 | 34.90 | +1.264% | 276 | +8.992% |
| 2025-12-17 | 34.57 | 34.57 | 34.47 | 34.47 | -2.104% | 1,106 | +10.369% |
| 2025-12-16 | 35.21 | 35.21 | 35.21 | 35.21 | +0.127% | 144 | +8.047% |
| 2025-12-15 | 35.34 | 35.34 | 35.16 | 35.16 | -0.364% | 270 | +8.185% |
| 2025-12-12 | 35.29 | 35.29 | 35.29 | 35.29 | -1.553% | 7 | +7.791% |
| 2025-12-11 | 35.82 | 35.85 | 35.72 | 35.85 | -0.452% | 1,052 | +6.116% |
| 2025-12-10 | 34.00 | 36.01 | 34.00 | 36.01 | +0.948% | 1,592 | +5.636% |
| 2025-12-09 | 35.74 | 35.74 | 35.67 | 35.67 | +0.185% | 245 | +6.637% |
| 2025-12-08 | 35.56 | 35.61 | 35.56 | 35.61 | -0.341% | 154 | +6.835% |
| 2025-12-05 | 35.73 | 35.73 | 35.73 | 35.73 | +0.146% | 77 | +6.471% |
| 2025-12-04 | 35.72 | 35.72 | 35.61 | 35.68 | +0.247% | 701 | +6.626% |
| 2025-12-03 | 35.54 | 35.59 | 35.54 | 35.59 | -0.072% | 319 | +6.890% |
| 2025-12-02 | 35.72 | 35.83 | 35.61 | 35.61 | +0.445% | 471 | +6.813% |
| 2025-12-01 | 35.46 | 35.46 | 35.46 | 35.46 | -0.589% | 82 | +7.289% |
| 2025-11-28 | 35.59 | 35.67 | 35.59 | 35.67 | +0.195% | 429 | +6.658% |
| 2025-11-26 | 35.61 | 35.61 | 35.60 | 35.60 | +0.701% | 596 | +6.865% |
| 2025-11-25 | 35.09 | 35.35 | 35.09 | 35.35 | +0.775% | 1,773 | +7.615% |
| 2025-11-24 | 34.78 | 35.08 | 34.78 | 35.08 | +2.309% | 187 | +8.448% |
| 2025-11-21 | 34.00 | 34.46 | 34.00 | 34.29 | +0.181% | 2,552 | +10.952% |
| 2025-11-20 | 34.72 | 34.72 | 34.22 | 34.22 | -2.146% | 245 | +11.153% |
| 2025-11-19 | 34.97 | 34.97 | 34.97 | 34.97 | +1.131% | 134 | +8.768% |
| 2025-11-18 | 34.58 | 34.58 | 34.58 | 34.58 | -0.931% | 19 | +9.998% |
| 2025-11-17 | 35.17 | 35.17 | 34.91 | 34.91 | -0.686% | 197 | +8.974% |
| 2025-11-14 | 35.15 | 35.15 | 35.15 | 35.15 | -0.048% | 12 | +8.227% |
| 2025-11-13 | 34.97 | 35.17 | 34.97 | 35.17 | -1.753% | 631 | +8.174% |
| 2025-11-12 | 35.79 | 35.79 | 35.79 | 35.79 | -0.119% | 128 | +6.278% |
| 2025-11-11 | 35.84 | 35.84 | 35.84 | 35.84 | -0.285% | 13 | +6.152% |
| 2025-11-10 | 35.68 | 35.94 | 35.68 | 35.94 | +1.841% | 358 | +5.849% |
| 2025-11-07 | 35.02 | 35.29 | 34.98 | 35.29 | -0.122% | 451 | +7.798% |
| 2025-11-06 | 35.33 | 35.33 | 35.33 | 35.33 | -1.266% | 38 | +7.666% |
| 2025-11-05 | 35.72 | 35.79 | 35.72 | 35.79 | +0.615% | 1,421 | +6.303% |
| 2025-11-04 | 35.33 | 36.00 | 35.33 | 35.57 | -1.631% | 753 | +6.957% |
| 2025-11-03 | 36.16 | 36.16 | 36.16 | 36.16 | +0.242% | 75 | +5.213% |
| 2025-10-31 | 36.02 | 36.07 | 36.02 | 36.07 | +0.415% | 200 | +5.467% |
| 2025-10-30 | 35.92 | 35.92 | 35.92 | 35.92 | -1.257% | 230 | +5.905% |
| 2025-10-29 | 36.32 | 36.38 | 36.32 | 36.38 | +0.390% | 515 | +4.574% |
| 2025-10-28 | 36.00 | 36.24 | 36.00 | 36.24 | +0.715% | 287 | +4.982% |
| 2025-10-27 | 36.00 | 36.00 | 35.98 | 35.98 | +0.837% | 1,598 | +5.732% |
| 2025-10-24 | 35.68 | 35.68 | 35.68 | 35.68 | +0.499% | 29 | +6.616% |
| 2025-10-23 | 35.29 | 35.50 | 35.29 | 35.50 | +0.993% | 241 | +7.148% |
| 2025-10-22 | 35.04 | 35.15 | 35.04 | 35.15 | -0.573% | 167 | +8.212% |
| 2025-10-21 | 35.38 | 35.38 | 35.36 | 35.36 | -0.001% | 402 | +7.592% |
| 2025-10-20 | 35.30 | 35.36 | 35.30 | 35.36 | +0.749% | 551 | +7.591% |
| 2025-10-17 | 35.09 | 35.09 | 35.09 | 35.09 | +0.207% | 128 | +8.397% |
| 2025-10-16 | 35.25 | 35.25 | 35.02 | 35.02 | -0.536% | 1,776 | +8.622% |
| 2025-10-15 | 35.21 | 35.21 | 35.21 | 35.21 | +0.045% | 42 | +8.039% |
| 2025-10-14 | 35.04 | 35.27 | 35.04 | 35.19 | -0.636% | 723 | +8.088% |
| 2025-10-13 | 35.35 | 35.42 | 35.29 | 35.42 | +1.282% | 2,027 | +7.400% |
| 2025-10-10 | 35.00 | 35.00 | 34.97 | 34.97 | -1.951% | 903 | +8.777% |
| 2025-10-09 | 35.23 | 35.67 | 35.23 | 35.67 | +0.500% | 2,799 | +6.655% |
| 2025-10-08 | 35.50 | 35.50 | 35.49 | 35.49 | +0.582% | 277 | +7.188% |
| 2025-10-07 | 35.47 | 35.47 | 35.28 | 35.28 | -0.447% | 2,679 | +7.812% |
| 2025-10-06 | 35.36 | 35.52 | 35.36 | 35.44 | +0.368% | 3,437 | +7.330% |
| 2025-10-03 | 35.31 | 35.31 | 35.31 | 35.31 | -0.295% | 16 | +7.725% |
| 2025-10-02 | 35.24 | 35.42 | 35.24 | 35.42 | +0.232% | 124 | +7.408% |
| 2025-10-01 | 34.91 | 35.34 | 34.91 | 35.34 | +0.286% | 660 | +7.657% |
| 2025-09-30 | 35.23 | 35.23 | 35.23 | 35.23 | +0.365% | 50 | +7.965% |
| 2025-09-29 | 35.18 | 35.18 | 35.00 | 35.11 | +0.147% | 1,289 | +8.359% |
| 2025-09-26 | 35.05 | 35.05 | 35.05 | 35.05 | +0.119% | 134 | +8.518% |
| 2025-09-25 | 35.24 | 35.24 | 35.01 | 35.01 | -0.838% | 352 | +8.648% |
| 2025-09-24 | 35.38 | 35.38 | 35.31 | 35.31 | -0.433% | 380 | +7.737% |
| 2025-09-23 | 35.56 | 35.56 | 35.46 | 35.46 | -1.224% | 233 | +7.270% |
| 2025-09-22 | 35.48 | 35.90 | 35.48 | 35.90 | +0.492% | 1,839 | +5.957% |
| 2025-09-19 | 35.59 | 35.73 | 35.59 | 35.73 | +0.667% | 255 | +6.479% |
| 2025-09-18 | 35.60 | 35.69 | 35.49 | 35.49 | +0.810% | 539 | +7.189% |
| 2025-09-17 | 35.01 | 35.20 | 35.01 | 35.20 | -0.492% | 217 | +8.057% |
| 2025-09-16 | 35.36 | 35.38 | 35.36 | 35.38 | +0.116% | 239 | +7.525% |
| 2025-09-15 | 35.34 | 35.34 | 35.34 | 35.34 | +0.688% | 174 | +7.650% |
| 2025-09-12 | 35.10 | 35.10 | 35.10 | 35.10 | -0.372% | 154 | +8.390% |
| 2025-09-11 | 35.35 | 35.40 | 35.23 | 35.23 | -0.043% | 1,939 | +7.987% |
| 2025-09-10 | 36.00 | 36.00 | 35.24 | 35.24 | +1.380% | 643 | +7.940% |
| 2025-09-09 | 34.58 | 34.76 | 34.58 | 34.76 | +0.282% | 357 | +9.430% |
| 2025-09-08 | 34.82 | 34.82 | 34.67 | 34.67 | +0.858% | 563 | +9.738% |
| 2025-09-05 | 34.50 | 34.50 | 34.21 | 34.37 | +0.004% | 491 | +10.680% |
| 2025-09-04 | 34.14 | 34.37 | 34.14 | 34.37 | +1.167% | 285 | +10.684% |
| 2025-09-03 | 33.99 | 33.99 | 33.71 | 33.97 | +0.391% | 1,417 | +11.976% |
| 2025-09-02 | 33.45 | 33.84 | 33.45 | 33.84 | -0.792% | 413 | +12.413% |
| 2025-08-29 | 34.01 | 34.12 | 34.01 | 34.11 | -1.008% | 539 | +11.523% |
| 2025-08-28 | 34.37 | 34.50 | 34.21 | 34.46 | +0.378% | 1,802 | +10.398% |
| 2025-08-27 | 34.26 | 34.33 | 34.26 | 34.33 | +0.092% | 501 | +10.815% |
| 2025-08-26 | 34.10 | 34.30 | 34.10 | 34.30 | +0.704% | 556 | +10.917% |
| 2025-08-25 | 34.50 | 34.50 | 34.06 | 34.06 | -0.180% | 1,280 | +11.698% |
| 2025-08-22 | 33.91 | 34.12 | 33.91 | 34.12 | +1.263% | 432 | +11.497% |
| 2025-08-21 | 32.82 | 33.71 | 32.82 | 33.69 | -0.727% | 1,092 | +12.905% |
| 2025-08-20 | 33.74 | 33.94 | 33.74 | 33.94 | -0.174% | 722 | +12.083% |
| 2025-08-19 | 34.00 | 34.00 | 34.00 | 34.00 | -1.317% | 144 | +11.888% |
| 2025-08-18 | 34.40 | 34.45 | 34.40 | 34.45 | +0.053% | 1,008 | +10.414% |
| 2025-08-15 | 34.36 | 34.43 | 34.36 | 34.43 | -0.347% | 3,060 | +10.473% |
| 2025-08-14 | 34.55 | 34.55 | 34.55 | 34.55 | +0.326% | 164 | +10.090% |
| 2025-08-13 | 34.70 | 34.70 | 34.34 | 34.44 | -0.451% | 1,659 | +10.449% |
| 2025-08-12 | 34.45 | 34.64 | 34.40 | 34.60 | +1.088% | 2,551 | +9.951% |
| 2025-08-11 | 34.37 | 34.46 | 34.20 | 34.23 | -0.340% | 1,243 | +11.147% |
| 2025-08-08 | 34.41 | 34.41 | 34.34 | 34.34 | +0.746% | 442 | +10.770% |
| 2025-08-07 | 34.11 | 34.11 | 33.95 | 34.09 | -0.638% | 476 | +11.596% |
| 2025-08-06 | 34.18 | 34.31 | 34.17 | 34.31 | +0.813% | 1,013 | +10.884% |
| 2025-08-05 | 34.03 | 34.03 | 33.97 | 34.03 | -0.978% | 925 | +11.786% |
| 2025-08-04 | 34.37 | 34.37 | 34.37 | 34.37 | +1.513% | 94 | +10.692% |
| 2025-08-01 | 33.97 | 33.97 | 33.01 | 33.85 | -1.656% | 562 | +12.367% |
| 2025-07-31 | 34.53 | 34.53 | 34.42 | 34.42 | -0.033% | 480 | +10.506% |
| 2025-07-30 | 34.38 | 34.44 | 34.38 | 34.44 | +0.342% | 270 | +10.469% |
| 2025-07-29 | 34.65 | 34.65 | 34.32 | 34.32 | -0.804% | 1,238 | +10.848% |
| 2025-07-28 | 34.60 | 34.60 | 34.60 | 34.60 | +0.221% | 602 | +9.956% |
| 2025-07-25 | 35.38 | 35.38 | 34.31 | 34.52 | +0.502% | 2,749 | +10.199% |
| 2025-07-24 | 34.31 | 34.37 | 34.31 | 34.35 | +0.579% | 859 | +10.751% |
| 2025-07-23 | 33.93 | 34.15 | 33.93 | 34.15 | +1.152% | 262 | +11.393% |
| 2025-07-22 | 33.93 | 33.93 | 33.66 | 33.76 | -0.873% | 2,923 | +12.676% |
| 2025-07-21 | 34.25 | 34.25 | 34.06 | 34.06 | +0.265% | 1,545 | +11.692% |
| 2025-07-18 | 34.30 | 34.30 | 33.97 | 33.97 | -0.338% | 999 | +11.988% |
| 2025-07-17 | 33.89 | 34.08 | 33.89 | 34.08 | +0.651% | 1,982 | +11.610% |
| 2025-07-16 | 33.86 | 33.86 | 33.64 | 33.86 | +0.052% | 1,112 | +12.336% |
| 2025-07-15 | 35.46 | 35.46 | 33.85 | 33.85 | +0.185% | 2,142 | +12.395% |
| 2025-07-14 | 33.84 | 33.84 | 33.78 | 33.78 | +0.482% | 541 | +12.603% |
| 2025-07-11 | 33.65 | 33.69 | 33.62 | 33.62 | -0.343% | 1,558 | +13.146% |
| 2025-07-10 | 33.78 | 33.78 | 33.54 | 33.74 | -0.102% | 844 | +12.758% |
| 2025-07-09 | 33.90 | 35.58 | 33.71 | 33.77 | +0.863% | 1,675 | +12.643% |
| 2025-07-08 | 33.53 | 33.53 | 33.48 | 33.48 | -0.248% | 1,233 | +13.616% |
| 2025-07-07 | 33.76 | 33.76 | 33.57 | 33.57 | -0.448% | 1,803 | +13.333% |
| 2025-07-03 | 33.62 | 33.72 | 33.62 | 33.72 | +1.171% | 283 | +12.826% |
| 2025-07-02 | 33.32 | 33.33 | 33.21 | 33.33 | +0.259% | 2,538 | +14.147% |
| 2025-07-01 | 33.63 | 33.63 | 33.16 | 33.24 | -1.360% | 8,178 | +14.443% |
| 2025-06-30 | 33.68 | 33.70 | 33.53 | 33.70 | +0.652% | 2,752 | +12.887% |
| 2025-06-27 | 33.42 | 33.56 | 33.39 | 33.48 | +0.808% | 3,086 | +13.623% |
| 2025-06-26 | 33.10 | 33.21 | 33.10 | 33.21 | +1.081% | 1,716 | +14.542% |
| 2025-06-25 | 32.87 | 32.96 | 32.86 | 32.86 | +0.212% | 4,275 | +15.780% |
| 2025-06-24 | 32.51 | 32.79 | 32.51 | 32.79 | +1.711% | 600 | +16.025% |
| 2025-06-23 | 31.95 | 32.24 | 31.95 | 32.24 | +1.060% | 2,589 | +18.010% |
| 2025-06-20 | 31.87 | 31.90 | 31.87 | 31.90 | -0.541% | 406 | +19.261% |
| 2025-06-18 | 33.80 | 33.80 | 32.07 | 32.07 | -0.427% | 1,710 | +18.616% |
| 2025-06-17 | 32.18 | 32.31 | 32.10 | 32.21 | -0.576% | 1,407 | +18.109% |
| 2025-06-16 | 32.08 | 32.43 | 32.08 | 32.40 | +1.256% | 2,533 | +17.429% |
| 2025-06-13 | 32.15 | 32.33 | 31.99 | 31.99 | -1.049% | 705 | +18.903% |
| 2025-06-12 | 32.38 | 32.43 | 32.33 | 32.33 | +0.238% | 379 | +17.656% |
| 2025-06-11 | 32.27 | 32.50 | 32.18 | 32.26 | +0.273% | 6,805 | +17.936% |
| 2025-06-10 | 32.14 | 32.17 | 31.97 | 32.17 | -0.146% | 1,348 | +18.258% |
| 2025-06-09 | 32.13 | 32.25 | 32.13 | 32.21 | -0.359% | 507 | +18.085% |
| 2025-06-06 | 32.35 | 32.39 | 32.31 | 32.33 | +0.493% | 563 | +17.662% |
| 2025-06-05 | 32.38 | 32.38 | 32.17 | 32.17 | -0.080% | 3,902 | +18.242% |
| 2025-06-04 | 32.20 | 32.20 | 32.20 | 32.20 | +0.614% | 94 | +18.147% |
| 2025-06-03 | 31.86 | 32.00 | 31.86 | 32.00 | +0.533% | 259 | +18.873% |
| 2025-06-02 | 31.62 | 31.83 | 31.62 | 31.83 | +0.570% | 537 | +19.507% |
| 2025-05-30 | 31.65 | 31.65 | 31.65 | 31.65 | +0.262% | 142 | +20.189% |
| 2025-05-29 | 31.70 | 31.73 | 31.49 | 31.57 | +0.089% | 1,204 | +20.503% |
| 2025-05-28 | 31.65 | 31.65 | 31.54 | 31.54 | -0.095% | 1,405 | +20.611% |
| 2025-05-27 | 31.14 | 31.57 | 31.14 | 31.57 | +1.733% | 2,226 | +20.496% |
| 2025-05-23 | 31.00 | 31.15 | 31.00 | 31.03 | -0.418% | 605 | +22.584% |
| 2025-05-22 | 31.11 | 31.27 | 31.11 | 31.16 | +0.264% | 1,038 | +22.072% |
| 2025-05-21 | 31.41 | 31.55 | 31.00 | 31.08 | -0.951% | 1,630 | +22.394% |
| 2025-05-20 | 31.41 | 31.48 | 31.30 | 31.38 | -0.467% | 1,421 | +21.230% |
| 2025-05-19 | 32.84 | 32.84 | 31.47 | 31.53 | +0.312% | 3,563 | +20.664% |
| 2025-05-16 | 31.32 | 31.48 | 31.32 | 31.43 | +0.302% | 481 | +21.041% |
| 2025-05-15 | 31.23 | 31.33 | 31.23 | 31.33 | -0.180% | 294 | +21.407% |
| 2025-05-14 | 31.32 | 31.39 | 31.32 | 31.39 | +0.661% | 426 | +21.188% |
| 2025-05-13 | 30.96 | 31.18 | 30.96 | 31.18 | +1.463% | 407 | +21.989% |
| 2025-05-12 | 32.84 | 32.84 | 30.73 | 30.73 | +2.950% | 452 | +23.773% |
| 2025-05-09 | 29.85 | 29.85 | 29.85 | 29.85 | -0.648% | 251 | +27.425% |
| 2025-05-08 | 30.10 | 30.10 | 30.05 | 30.05 | +0.699% | 757 | +26.599% |
| 2025-05-07 | 29.70 | 29.84 | 29.70 | 29.84 | +0.570% | 205 | +27.485% |
| 2025-05-06 | 29.43 | 29.67 | 29.43 | 29.67 | -0.460% | 112 | +28.211% |
| 2025-05-05 | 30.40 | 30.40 | 29.81 | 29.81 | -0.670% | 2,117 | +27.621% |
| 2025-05-02 | 29.68 | 30.05 | 29.68 | 30.01 | +1.895% | 2,728 | +26.766% |
| 2025-05-01 | 29.64 | 29.67 | 29.45 | 29.45 | +0.971% | 985 | +29.168% |
| 2025-04-30 | 28.79 | 29.17 | 28.74 | 29.17 | +0.375% | 820 | +30.422% |
| 2025-04-29 | 29.06 | 29.06 | 29.06 | 29.06 | +0.316% | 0 | +30.911% |
| 2025-04-28 | 30.00 | 30.00 | 28.69 | 28.97 | -0.200% | 1,923 | +31.325% |
| 2025-04-25 | 28.91 | 29.03 | 28.89 | 29.03 | +1.144% | 205 | +31.062% |
| 2025-04-24 | 28.70 | 28.70 | 28.70 | 28.70 | +2.798% | 0 | +32.562% |
| 2025-04-23 | 28.29 | 28.29 | 27.92 | 27.92 | +2.208% | 109 | +36.270% |
| 2025-04-22 | 27.35 | 27.35 | 27.31 | 27.31 | +2.493% | 173 | +39.279% |
| 2025-04-21 | 26.66 | 26.66 | 26.65 | 26.65 | -2.378% | 317 | +42.751% |
| 2025-04-17 | 26.96 | 27.30 | 26.96 | 27.30 | +0.535% | 210 | +39.356% |
| 2025-04-16 | 27.33 | 27.39 | 27.15 | 27.15 | -2.459% | 993 | +40.101% |
| 2025-04-15 | 27.94 | 27.94 | 27.84 | 27.84 | +0.512% | 200 | +36.656% |
| 2025-04-14 | 27.70 | 27.70 | 27.70 | 27.70 | 0.000% | 28 | +37.355% |