GOAU
US Global GO Gold and Precious Metal Miners ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:23 PM EDT
42.99USD+0.814%(+0.35)8,366
GOAU Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.10 | 43.35 | 42.65 | 42.97 | +0.767% | 8,366 | 0.000% |
| 2026-10-01 | 43.06 | 43.11 | 42.60 | 42.64 | -1.061% | 11,762 | +0.767% |
| 2026-09-30 | 43.95 | 43.95 | 43.10 | 43.10 | -1.373% | 6,952 | -0.302% |
| 2026-09-29 | 43.75 | 43.81 | 43.30 | 43.70 | +0.877% | 8,779 | -1.670% |
| 2026-09-28 | 43.48 | 44.04 | 43.09 | 43.32 | -5.389% | 12,058 | -0.808% |
| 2026-09-25 | 45.35 | 45.92 | 45.15 | 45.79 | +0.710% | 48,719 | -6.154% |
| 2026-09-24 | 45.65 | 45.65 | 44.66 | 45.46 | -1.314% | 34,365 | -5.487% |
| 2026-09-23 | 46.98 | 46.98 | 45.78 | 46.07 | -3.941% | 26,085 | -6.729% |
| 2026-09-22 | 46.30 | 48.24 | 46.30 | 47.96 | +3.119% | 24,290 | -10.405% |
| 2026-09-21 | 47.19 | 47.19 | 46.20 | 46.51 | -1.357% | 19,216 | -7.610% |
| 2026-09-18 | 47.42 | 47.42 | 46.52 | 47.15 | -0.157% | 14,542 | -8.863% |
| 2026-09-17 | 46.96 | 47.43 | 46.66 | 47.22 | +3.631% | 15,935 | -9.006% |
| 2026-09-16 | 46.74 | 46.76 | 44.89 | 45.57 | -1.771% | 28,384 | -5.703% |
| 2026-09-15 | 46.58 | 46.58 | 45.67 | 46.39 | +0.194% | 8,790 | -7.372% |
| 2026-09-14 | 46.26 | 46.78 | 45.84 | 46.30 | -3.077% | 18,201 | -7.193% |
| 2026-09-11 | 48.64 | 48.79 | 47.73 | 47.77 | +0.315% | 7,760 | -10.049% |
| 2026-09-10 | 47.84 | 48.43 | 47.59 | 47.62 | -3.670% | 28,073 | -9.765% |
| 2026-09-09 | 49.73 | 50.38 | 49.11 | 49.43 | +0.476% | 14,812 | -13.076% |
| 2026-09-08 | 49.30 | 49.90 | 49.20 | 49.20 | -0.830% | 17,443 | -12.663% |
| 2026-09-04 | 49.48 | 49.88 | 48.88 | 49.61 | -2.137% | 12,391 | -13.388% |
| 2026-09-03 | 50.30 | 50.71 | 49.77 | 50.70 | +3.948% | 15,495 | -15.239% |
| 2026-09-02 | 48.00 | 49.05 | 48.00 | 48.77 | +3.568% | 19,260 | -11.893% |
| 2026-09-01 | 47.53 | 48.66 | 47.05 | 47.09 | -3.504% | 43,724 | -8.749% |
| 2026-08-31 | 49.08 | 49.08 | 48.04 | 48.80 | -0.204% | 21,094 | -11.947% |
| 2026-08-28 | 50.97 | 51.55 | 48.49 | 48.90 | -3.892% | 36,444 | -12.127% |
| 2026-08-27 | 50.16 | 51.18 | 50.16 | 50.88 | +0.952% | 26,963 | -15.546% |
| 2026-08-26 | 50.39 | 50.98 | 50.32 | 50.40 | -1.664% | 22,385 | -14.742% |
| 2026-08-25 | 49.88 | 51.32 | 49.84 | 51.25 | +1.612% | 22,290 | -16.161% |
| 2026-08-24 | 50.17 | 50.88 | 49.86 | 50.44 | +1.326% | 52,433 | -14.810% |
| 2026-08-21 | 49.84 | 50.00 | 49.52 | 49.78 | +2.554% | 29,911 | -13.680% |
| 2026-08-20 | 47.24 | 48.99 | 47.24 | 48.54 | +2.730% | 27,402 | -11.475% |
| 2026-08-19 | 45.64 | 47.31 | 45.64 | 47.25 | +8.618% | 28,795 | -9.058% |
| 2026-08-18 | 44.33 | 44.69 | 43.50 | 43.50 | -3.694% | 13,334 | -1.221% |
| 2026-08-17 | 44.50 | 45.37 | 44.48 | 45.17 | +2.170% | 11,238 | -4.869% |
| 2026-08-14 | 44.36 | 44.68 | 44.09 | 44.21 | +1.190% | 17,636 | -2.805% |
| 2026-08-13 | 44.56 | 44.56 | 43.42 | 43.69 | -3.066% | 30,513 | -1.648% |
| 2026-08-12 | 45.96 | 45.96 | 44.91 | 45.07 | +0.476% | 65,884 | -4.663% |
| 2026-08-11 | 45.00 | 45.20 | 44.60 | 44.86 | -0.158% | 24,381 | -4.209% |
| 2026-08-10 | 44.21 | 45.04 | 43.78 | 44.93 | +1.101% | 67,776 | -4.361% |
| 2026-08-07 | 44.08 | 44.80 | 43.92 | 44.44 | +7.007% | 30,702 | -3.308% |
| 2026-08-06 | 41.03 | 42.20 | 40.99 | 41.53 | +0.581% | 19,091 | +3.467% |
| 2026-08-05 | 40.50 | 41.61 | 40.49 | 41.29 | +6.308% | 20,979 | +4.069% |
| 2026-08-04 | 38.22 | 39.12 | 38.22 | 38.84 | +3.823% | 13,183 | +10.633% |
| 2026-08-03 | 36.54 | 37.45 | 36.37 | 37.41 | +2.859% | 35,569 | +14.862% |
| 2026-07-31 | 37.13 | 37.13 | 35.83 | 36.37 | -3.130% | 15,682 | +18.147% |
| 2026-07-30 | 36.89 | 37.55 | 36.55 | 37.55 | +3.801% | 45,129 | +14.449% |
| 2026-07-29 | 36.60 | 37.45 | 35.91 | 36.17 | -1.310% | 26,991 | +18.800% |
| 2026-07-28 | 36.93 | 37.07 | 36.42 | 36.65 | -2.084% | 19,484 | +17.244% |
| 2026-07-27 | 37.44 | 37.66 | 37.25 | 37.43 | +1.217% | 43,492 | +14.801% |
| 2026-07-24 | 36.85 | 37.38 | 36.67 | 36.98 | +0.353% | 30,041 | +16.198% |
| 2026-07-23 | 36.44 | 36.99 | 36.40 | 36.85 | -2.642% | 29,636 | +16.608% |
| 2026-07-22 | 37.31 | 38.33 | 37.31 | 37.85 | +3.487% | 29,341 | +13.527% |
| 2026-07-21 | 35.68 | 36.60 | 35.68 | 36.57 | +4.828% | 25,109 | +17.486% |
| 2026-07-20 | 34.87 | 35.25 | 34.75 | 34.89 | -0.789% | 46,735 | +23.158% |
| 2026-07-17 | 34.67 | 35.40 | 34.34 | 35.17 | -0.573% | 31,229 | +22.187% |
| 2026-07-16 | 35.94 | 35.94 | 35.04 | 35.37 | -2.910% | 21,327 | +21.487% |
| 2026-07-15 | 36.61 | 36.73 | 35.79 | 36.43 | -0.979% | 17,312 | +17.952% |
| 2026-07-14 | 37.29 | 37.50 | 36.52 | 36.79 | +2.308% | 43,432 | +16.798% |
| 2026-07-13 | 36.57 | 36.57 | 35.61 | 35.96 | -3.567% | 17,224 | +19.494% |
| 2026-07-10 | 36.81 | 37.47 | 36.74 | 37.29 | +0.269% | 11,022 | +15.232% |
| 2026-07-09 | 36.67 | 37.34 | 36.58 | 37.19 | +2.991% | 10,828 | +15.542% |
| 2026-07-08 | 36.36 | 36.63 | 35.34 | 36.11 | -2.747% | 26,975 | +18.998% |
| 2026-07-07 | 39.15 | 39.15 | 36.99 | 37.13 | -4.611% | 24,661 | +15.729% |
| 2026-07-06 | 39.30 | 39.39 | 38.46 | 38.92 | +0.717% | 17,719 | +10.392% |
| 2026-07-02 | 38.17 | 39.14 | 37.88 | 38.65 | +4.032% | 30,513 | +11.183% |
| 2026-07-01 | 37.42 | 38.40 | 37.00 | 37.15 | -0.108% | 34,553 | +15.666% |
| 2026-06-30 | 37.10 | 37.40 | 36.75 | 37.19 | -0.241% | 29,904 | +15.542% |
| 2026-06-29 | 37.77 | 37.87 | 37.18 | 37.28 | -3.093% | 66,940 | +15.263% |
| 2026-06-26 | 37.55 | 38.84 | 37.55 | 38.47 | +3.275% | 18,383 | +11.697% |
| 2026-06-25 | 37.44 | 37.85 | 36.84 | 37.25 | -0.348% | 38,664 | +15.356% |
| 2026-06-24 | 36.66 | 37.45 | 36.22 | 37.38 | -2.808% | 46,823 | +14.955% |
| 2026-06-23 | 38.87 | 39.16 | 38.35 | 38.46 | -4.566% | 59,943 | +11.726% |
| 2026-06-22 | 40.40 | 40.51 | 40.03 | 40.30 | -0.173% | 35,140 | +6.625% |
| 2026-06-18 | 41.42 | 42.15 | 40.00 | 40.37 | -2.228% | 35,670 | +6.440% |
| 2026-06-17 | 42.64 | 44.00 | 41.25 | 41.29 | -2.563% | 47,833 | +4.069% |
| 2026-06-16 | 42.31 | 42.51 | 41.72 | 42.38 | +1.963% | 34,858 | +1.402% |
| 2026-06-15 | 43.61 | 43.61 | 41.36 | 41.56 | +7.613% | 66,438 | +3.393% |
| 2026-06-12 | 38.17 | 39.08 | 37.93 | 38.62 | +1.900% | 18,473 | +11.264% |
| 2026-06-11 | 36.33 | 38.01 | 36.08 | 37.90 | +5.161% | 59,900 | +13.377% |
| 2026-06-10 | 36.64 | 37.50 | 35.94 | 36.04 | -4.328% | 74,813 | +19.229% |
| 2026-06-09 | 38.78 | 38.78 | 36.63 | 37.67 | -1.670% | 37,312 | +14.069% |
| 2026-06-08 | 38.68 | 38.95 | 38.23 | 38.31 | -0.182% | 75,960 | +12.164% |
| 2026-06-05 | 40.88 | 40.88 | 38.30 | 38.38 | -8.270% | 83,710 | +11.959% |
| 2026-06-04 | 41.71 | 42.39 | 41.70 | 41.84 | +1.825% | 23,335 | +2.701% |
| 2026-06-03 | 41.87 | 41.92 | 41.08 | 41.09 | -3.499% | 37,207 | +4.575% |
| 2026-06-02 | 42.57 | 42.66 | 41.66 | 42.58 | +1.188% | 27,912 | +0.916% |
| 2026-06-01 | 42.07 | 42.37 | 40.89 | 42.08 | -2.326% | 40,863 | +2.115% |
| 2026-05-29 | 42.13 | 43.53 | 41.87 | 43.08 | +2.576% | 37,694 | -0.260% |
| 2026-05-28 | 40.99 | 42.57 | 40.42 | 42.00 | +1.597% | 48,372 | +2.310% |
| 2026-05-27 | 41.96 | 42.33 | 41.34 | 41.34 | -3.072% | 48,168 | +3.943% |
| 2026-05-26 | 42.12 | 42.85 | 42.12 | 42.65 | +3.494% | 60,983 | +0.750% |
| 2026-05-22 | 41.48 | 41.60 | 40.74 | 41.21 | -1.155% | 32,391 | +4.271% |
| 2026-05-21 | 41.25 | 42.24 | 40.98 | 41.69 | -0.450% | 17,409 | +3.067% |
| 2026-05-20 | 41.06 | 42.00 | 40.75 | 41.88 | +2.535% | 28,555 | +2.603% |
| 2026-05-19 | 41.78 | 41.78 | 40.59 | 40.84 | -3.304% | 27,661 | +5.204% |
| 2026-05-18 | 42.90 | 43.30 | 42.14 | 42.24 | -0.306% | 42,595 | +1.728% |
| 2026-05-15 | 43.99 | 43.99 | 42.00 | 42.37 | -6.880% | 45,594 | +1.417% |
| 2026-05-14 | 45.97 | 45.97 | 45.11 | 45.50 | -1.758% | 21,877 | -5.560% |
| 2026-05-13 | 46.36 | 46.43 | 45.51 | 46.31 | -0.194% | 18,861 | -7.220% |
| 2026-05-12 | 45.75 | 46.59 | 44.41 | 46.40 | +0.290% | 26,100 | -7.400% |
| 2026-05-11 | 45.39 | 47.00 | 45.39 | 46.27 | +3.120% | 26,258 | -7.132% |
| 2026-05-08 | 44.63 | 45.08 | 44.34 | 44.87 | +2.725% | 8,419 | -4.235% |
| 2026-05-07 | 45.31 | 45.81 | 43.68 | 43.68 | -1.176% | 20,219 | -1.625% |
| 2026-05-06 | 43.33 | 44.28 | 43.33 | 44.20 | +7.809% | 21,274 | -2.783% |
| 2026-05-05 | 41.84 | 41.89 | 40.98 | 41.00 | +0.161% | 29,300 | +4.808% |
| 2026-05-04 | 41.24 | 41.78 | 40.88 | 40.93 | -1.723% | 27,087 | +4.978% |
| 2026-05-01 | 41.97 | 42.36 | 41.64 | 41.65 | -1.051% | 16,936 | +3.169% |
| 2026-04-30 | 42.70 | 42.70 | 41.98 | 42.09 | +1.647% | 18,951 | +2.085% |
| 2026-04-29 | 41.92 | 41.92 | 41.41 | 41.41 | -2.633% | 37,841 | +3.767% |
| 2026-04-28 | 43.34 | 43.34 | 42.17 | 42.53 | -4.310% | 39,880 | +1.035% |
| 2026-04-27 | 44.73 | 44.73 | 44.21 | 44.45 | -1.560% | 25,022 | -3.320% |
| 2026-04-24 | 44.81 | 45.39 | 44.68 | 45.15 | +1.002% | 23,290 | -4.828% |
| 2026-04-23 | 45.20 | 45.30 | 43.79 | 44.70 | -1.926% | 21,339 | -3.875% |
| 2026-04-22 | 46.29 | 46.33 | 45.54 | 45.58 | +1.058% | 20,922 | -5.726% |
| 2026-04-21 | 47.75 | 47.77 | 45.05 | 45.10 | -5.860% | 25,246 | -4.728% |
| 2026-04-20 | 48.26 | 48.26 | 47.37 | 47.91 | -1.582% | 30,455 | -10.311% |
| 2026-04-17 | 48.13 | 49.40 | 48.13 | 48.68 | +3.267% | 39,839 | -11.730% |
| 2026-04-16 | 47.45 | 47.64 | 46.97 | 47.14 | -0.021% | 13,531 | -8.846% |
| 2026-04-15 | 48.37 | 48.37 | 46.92 | 47.15 | -2.518% | 30,055 | -8.865% |
| 2026-04-14 | 48.06 | 48.86 | 48.00 | 48.37 | +1.464% | 27,569 | -11.160% |
| 2026-04-13 | 47.07 | 47.76 | 47.04 | 47.67 | +0.655% | 28,455 | -9.859% |
| 2026-04-10 | 47.36 | 47.83 | 47.25 | 47.36 | +0.552% | 20,456 | -9.269% |
| 2026-04-09 | 47.31 | 47.72 | 46.55 | 47.10 | +0.319% | 37,351 | -8.769% |
| 2026-04-08 | 48.58 | 48.74 | 46.46 | 46.95 | +2.176% | 27,559 | -8.477% |
| 2026-04-07 | 45.17 | 46.18 | 44.67 | 45.95 | +0.410% | 56,317 | -6.485% |
| 2026-04-06 | 45.56 | 45.92 | 45.38 | 45.76 | -0.191% | 23,707 | -6.102% |
| 2026-04-02 | 43.65 | 46.51 | 43.52 | 45.85 | -1.228% | 54,074 | -6.281% |
| 2026-04-01 | 45.63 | 47.26 | 45.00 | 46.42 | +4.644% | 66,530 | -7.432% |
| 2026-03-31 | 42.59 | 44.47 | 42.59 | 44.36 | +7.279% | 25,874 | -3.133% |
| 2026-03-30 | 42.10 | 42.77 | 40.95 | 41.35 | -0.529% | 39,263 | +3.918% |
| 2026-03-27 | 40.20 | 41.94 | 40.03 | 41.57 | +3.459% | 17,251 | +3.368% |
| 2026-03-26 | 40.41 | 41.92 | 40.09 | 40.18 | -3.529% | 16,936 | +6.944% |
| 2026-03-25 | 42.59 | 42.59 | 41.41 | 41.65 | +2.158% | 25,405 | +3.169% |
| 2026-03-24 | 39.57 | 40.95 | 39.34 | 40.77 | +1.267% | 52,701 | +5.396% |
| 2026-03-23 | 39.12 | 41.09 | 39.07 | 40.26 | +4.004% | 46,211 | +6.731% |
| 2026-03-20 | 40.49 | 40.69 | 38.27 | 38.71 | -4.278% | 52,365 | +11.005% |
| 2026-03-19 | 39.30 | 40.66 | 38.81 | 40.44 | -5.734% | 72,044 | +6.256% |
| 2026-03-18 | 43.92 | 43.92 | 42.73 | 42.90 | -6.009% | 48,948 | +0.163% |
| 2026-03-17 | 46.51 | 46.51 | 45.31 | 45.64 | -0.344% | 7,566 | -5.855% |
| 2026-03-16 | 45.25 | 46.72 | 44.93 | 45.80 | +1.238% | 21,366 | -6.179% |
| 2026-03-13 | 47.97 | 47.97 | 45.07 | 45.24 | -6.236% | 43,729 | -5.018% |
| 2026-03-12 | 49.54 | 49.54 | 47.98 | 48.25 | -2.626% | 19,455 | -10.941% |
| 2026-03-11 | 50.04 | 50.04 | 48.50 | 49.55 | -1.667% | 23,986 | -13.280% |
| 2026-03-10 | 50.94 | 51.21 | 49.99 | 50.39 | +0.915% | 23,732 | -14.725% |
| 2026-03-09 | 48.60 | 50.00 | 47.21 | 49.93 | -0.054% | 52,796 | -13.945% |
| 2026-03-06 | 49.07 | 50.57 | 48.30 | 49.96 | -0.399% | 26,906 | -13.991% |
| 2026-03-05 | 51.07 | 51.07 | 48.90 | 50.16 | -3.797% | 81,312 | -14.334% |
| 2026-03-04 | 53.59 | 53.59 | 51.39 | 52.14 | +1.876% | 25,436 | -17.587% |
| 2026-03-03 | 52.34 | 52.93 | 50.41 | 51.18 | -8.754% | 84,618 | -16.041% |
| 2026-03-02 | 57.09 | 57.09 | 54.42 | 56.09 | -0.231% | 75,273 | -23.391% |
| 2026-02-27 | 55.99 | 56.40 | 55.52 | 56.22 | +1.498% | 43,410 | -23.568% |
| 2026-02-26 | 54.00 | 55.40 | 53.24 | 55.39 | +1.832% | 20,564 | -22.423% |
| 2026-02-25 | 54.45 | 55.11 | 54.28 | 54.39 | +0.617% | 17,140 | -21.002% |
| 2026-02-24 | 52.24 | 54.16 | 52.02 | 54.06 | +0.381% | 25,255 | -20.514% |
| 2026-02-23 | 53.10 | 53.88 | 52.87 | 53.85 | +3.787% | 46,954 | -20.212% |
| 2026-02-20 | 50.86 | 52.05 | 49.95 | 51.89 | +3.739% | 40,916 | -17.190% |
| 2026-02-19 | 49.60 | 50.09 | 49.12 | 50.02 | +1.378% | 22,031 | -14.094% |
| 2026-02-18 | 49.43 | 49.92 | 49.07 | 49.34 | +2.048% | 20,682 | -12.910% |
| 2026-02-17 | 48.40 | 48.59 | 47.19 | 48.35 | -3.536% | 35,964 | -11.127% |
| 2026-02-13 | 48.77 | 50.24 | 48.45 | 50.12 | +4.946% | 31,365 | -14.270% |
| 2026-02-12 | 51.41 | 51.41 | 47.60 | 47.76 | -7.585% | 43,721 | -10.029% |
| 2026-02-11 | 51.90 | 52.00 | 50.33 | 51.68 | +2.195% | 40,222 | -16.854% |
| 2026-02-10 | 50.10 | 50.67 | 49.59 | 50.57 | +1.002% | 26,847 | -15.029% |
| 2026-02-09 | 47.93 | 50.16 | 47.93 | 50.07 | +6.279% | 35,756 | -14.177% |
| 2026-02-06 | 46.41 | 47.56 | 46.41 | 47.11 | +4.110% | 26,470 | -8.788% |
| 2026-02-05 | 47.02 | 47.59 | 45.01 | 45.25 | -7.084% | 98,207 | -5.039% |
| 2026-02-04 | 50.11 | 50.11 | 47.01 | 48.70 | -0.327% | 55,644 | -11.766% |
| 2026-02-03 | 50.04 | 50.04 | 47.17 | 48.86 | +4.513% | 82,131 | -12.055% |
| 2026-02-02 | 46.55 | 48.06 | 46.07 | 46.75 | +0.885% | 52,864 | -8.086% |
| 2026-01-30 | 49.06 | 50.20 | 45.68 | 46.34 | -13.270% | 127,368 | -7.272% |
| 2026-01-29 | 56.83 | 56.83 | 51.81 | 53.43 | -4.316% | 98,111 | -19.577% |
| 2026-01-28 | 55.58 | 55.84 | 54.50 | 55.84 | +2.440% | 88,951 | -23.048% |
| 2026-01-27 | 54.27 | 54.51 | 52.36 | 54.51 | +1.565% | 65,496 | -21.170% |
| 2026-01-26 | 55.19 | 55.99 | 53.57 | 53.67 | +0.440% | 110,746 | -19.937% |
| 2026-01-23 | 53.11 | 53.56 | 52.80 | 53.43 | +2.053% | 30,786 | -19.584% |
| 2026-01-22 | 50.30 | 52.62 | 50.30 | 52.36 | +3.930% | 109,338 | -17.934% |
| 2026-01-21 | 52.38 | 52.38 | 49.81 | 50.38 | -1.563% | 55,810 | -14.708% |
| 2026-01-20 | 51.30 | 51.30 | 50.11 | 51.18 | +6.116% | 132,044 | -16.041% |
| 2026-01-16 | 48.09 | 48.23 | 46.87 | 48.23 | +0.187% | 31,307 | -10.906% |
| 2026-01-15 | 47.40 | 48.32 | 46.93 | 48.14 | +0.550% | 32,143 | -10.740% |
| 2026-01-14 | 48.48 | 48.48 | 47.28 | 47.88 | -0.048% | 23,322 | -10.249% |
| 2026-01-13 | 47.91 | 48.19 | 47.57 | 47.90 | +1.268% | 49,993 | -10.292% |
| 2026-01-12 | 46.55 | 47.54 | 46.55 | 47.30 | +4.025% | 37,860 | -9.154% |
| 2026-01-09 | 45.45 | 45.90 | 45.22 | 45.47 | +0.483% | 19,731 | -5.498% |
| 2026-01-08 | 44.46 | 45.26 | 43.93 | 45.25 | +0.336% | 22,626 | -5.042% |
| 2026-01-07 | 44.83 | 45.10 | 43.66 | 45.10 | -0.792% | 28,114 | -4.723% |
| 2026-01-06 | 44.44 | 45.57 | 44.44 | 45.46 | +3.483% | 31,260 | -5.477% |
| 2026-01-05 | 43.65 | 44.74 | 43.52 | 43.93 | +3.522% | 51,048 | -2.185% |
| 2026-01-02 | 43.57 | 43.57 | 41.59 | 42.44 | -0.293% | 37,932 | +1.260% |
| 2025-12-31 | 43.41 | 43.41 | 42.55 | 42.56 | -1.822% | 19,731 | +0.963% |
| 2025-12-30 | 43.42 | 43.86 | 43.12 | 43.35 | +2.000% | 42,307 | -0.877% |
| 2025-12-29 | 43.68 | 43.68 | 42.19 | 42.50 | -6.614% | 120,484 | +1.106% |
| 2025-12-26 | 45.32 | 45.57 | 44.51 | 45.51 | +2.717% | 91,377 | -5.581% |
| 2025-12-24 | 44.42 | 44.42 | 43.84 | 44.31 | -1.257% | 19,301 | -3.015% |
| 2025-12-23 | 45.15 | 45.15 | 44.18 | 44.87 | -0.067% | 26,549 | -4.234% |
| 2025-12-22 | 44.77 | 45.47 | 44.46 | 44.90 | +3.480% | 129,754 | -4.298% |
| 2025-12-19 | 42.38 | 43.83 | 42.38 | 43.39 | +2.647% | 17,862 | -0.968% |
| 2025-12-18 | 42.52 | 42.83 | 41.89 | 42.27 | -0.339% | 43,896 | +1.654% |
| 2025-12-17 | 42.61 | 42.61 | 42.10 | 42.41 | +1.374% | 28,240 | +1.309% |
| 2025-12-16 | 42.17 | 42.63 | 41.65 | 41.84 | -1.181% | 44,126 | +2.701% |
| 2025-12-15 | 43.67 | 43.67 | 42.02 | 42.34 | -1.763% | 28,451 | +1.488% |
| 2025-12-12 | 44.21 | 44.46 | 42.43 | 43.10 | -0.714% | 23,492 | -0.302% |
| 2025-12-11 | 42.50 | 44.07 | 42.08 | 43.41 | +2.286% | 29,807 | -1.014% |
| 2025-12-10 | 41.56 | 42.76 | 41.04 | 42.44 | +1.799% | 32,405 | +1.249% |
| 2025-12-09 | 40.91 | 41.69 | 40.60 | 41.69 | +3.040% | 18,673 | +3.070% |
| 2025-12-08 | 40.95 | 41.28 | 40.37 | 40.46 | -1.241% | 19,311 | +6.204% |
| 2025-12-05 | 41.78 | 42.28 | 40.90 | 40.97 | -0.923% | 24,725 | +4.885% |
| 2025-12-04 | 41.02 | 41.35 | 40.65 | 41.35 | +0.401% | 14,165 | +3.918% |
| 2025-12-03 | 41.27 | 41.83 | 41.15 | 41.19 | +0.280% | 36,189 | +4.334% |
| 2025-12-02 | 41.69 | 41.75 | 40.17 | 41.07 | -1.981% | 19,631 | +4.626% |
| 2025-12-01 | 42.88 | 42.88 | 41.74 | 41.90 | -1.109% | 34,973 | +2.554% |
| 2025-11-28 | 41.93 | 42.37 | 41.68 | 42.37 | +3.392% | 15,453 | +1.416% |
| 2025-11-26 | 39.85 | 41.18 | 39.85 | 40.98 | +3.931% | 27,775 | +4.856% |
| 2025-11-25 | 39.19 | 39.71 | 38.88 | 39.43 | +0.280% | 21,157 | +8.978% |
| 2025-11-24 | 37.61 | 39.32 | 37.61 | 39.32 | +5.649% | 21,860 | +9.283% |
| 2025-11-21 | 37.05 | 37.79 | 36.95 | 37.22 | -0.141% | 17,123 | +15.456% |
| 2025-11-20 | 38.87 | 39.45 | 37.18 | 37.27 | -4.092% | 22,400 | +15.294% |
| 2025-11-19 | 38.89 | 39.70 | 38.44 | 38.86 | +1.277% | 23,509 | +10.576% |
| 2025-11-18 | 38.47 | 38.74 | 38.00 | 38.37 | +0.288% | 35,141 | +11.989% |
| 2025-11-17 | 38.52 | 38.99 | 37.80 | 38.26 | -0.881% | 63,416 | +12.311% |
| 2025-11-14 | 37.73 | 38.98 | 37.11 | 38.60 | -1.329% | 24,940 | +11.321% |
| 2025-11-13 | 40.30 | 40.51 | 38.82 | 39.12 | -3.264% | 58,212 | +9.842% |
| 2025-11-12 | 38.78 | 40.55 | 38.78 | 40.44 | +4.388% | 55,098 | +6.256% |
| 2025-11-11 | 38.83 | 38.83 | 38.11 | 38.74 | +0.238% | 22,563 | +10.919% |
| 2025-11-10 | 38.30 | 38.84 | 38.16 | 38.65 | +5.167% | 67,366 | +11.183% |
| 2025-11-07 | 36.27 | 36.75 | 35.87 | 36.75 | +2.322% | 31,031 | +16.928% |
| 2025-11-06 | 36.27 | 36.70 | 35.78 | 35.92 | +0.406% | 28,423 | +19.643% |
| 2025-11-05 | 35.40 | 35.92 | 35.35 | 35.77 | +2.552% | 23,821 | +20.129% |
| 2025-11-04 | 35.64 | 35.74 | 34.72 | 34.88 | -4.894% | 80,180 | +23.194% |
| 2025-11-03 | 36.68 | 37.03 | 36.31 | 36.67 | -0.556% | 45,290 | +17.164% |
| 2025-10-31 | 37.55 | 37.55 | 36.48 | 36.88 | -1.205% | 37,564 | +16.513% |
| 2025-10-30 | 36.54 | 37.59 | 36.53 | 37.33 | +2.589% | 26,839 | +15.108% |
| 2025-10-29 | 37.57 | 37.57 | 36.30 | 36.39 | -0.115% | 26,119 | +18.088% |
| 2025-10-28 | 35.25 | 36.60 | 35.25 | 36.43 | +1.307% | 39,721 | +17.952% |
| 2025-10-27 | 36.52 | 37.02 | 35.25 | 35.96 | -4.641% | 51,428 | +19.494% |
| 2025-10-24 | 37.56 | 38.20 | 37.20 | 37.71 | -0.580% | 36,576 | +13.949% |
| 2025-10-23 | 38.28 | 38.35 | 37.88 | 37.93 | +0.770% | 19,616 | +13.288% |
| 2025-10-22 | 36.38 | 37.79 | 36.18 | 37.64 | +0.320% | 62,989 | +14.160% |
| 2025-10-21 | 39.13 | 39.13 | 37.19 | 37.52 | -9.547% | 171,150 | +14.526% |
| 2025-10-20 | 41.42 | 41.85 | 41.01 | 41.48 | +2.496% | 63,277 | +3.592% |
| 2025-10-17 | 42.81 | 42.95 | 39.86 | 40.47 | -8.127% | 106,584 | +6.177% |
| 2025-10-16 | 43.23 | 44.40 | 42.98 | 44.05 | +3.017% | 51,296 | -2.452% |
| 2025-10-15 | 42.13 | 42.81 | 41.91 | 42.76 | +3.485% | 50,916 | +0.491% |
| 2025-10-14 | 41.06 | 41.80 | 40.53 | 41.32 | -0.290% | 50,562 | +3.993% |
| 2025-10-13 | 41.06 | 41.46 | 40.86 | 41.44 | +4.567% | 55,433 | +3.692% |
| 2025-10-10 | 40.00 | 40.12 | 39.26 | 39.63 | -0.427% | 55,069 | +8.428% |
| 2025-10-09 | 41.94 | 41.94 | 39.34 | 39.80 | -5.418% | 83,713 | +7.965% |
| 2025-10-08 | 42.00 | 42.29 | 41.41 | 42.08 | +1.692% | 36,577 | +2.115% |
| 2025-10-07 | 42.08 | 42.08 | 41.11 | 41.38 | -1.170% | 38,248 | +3.842% |
| 2025-10-06 | 41.34 | 42.31 | 41.34 | 41.87 | +2.547% | 88,593 | +2.627% |
| 2025-10-03 | 40.65 | 41.00 | 40.43 | 40.83 | +0.715% | 30,615 | +5.241% |
| 2025-10-02 | 41.49 | 41.49 | 39.16 | 40.54 | -0.601% | 257,053 | +5.994% |
| 2025-10-01 | 40.84 | 41.26 | 40.37 | 40.78 | +1.392% | 54,088 | +5.357% |
| 2025-09-30 | 39.69 | 40.60 | 39.69 | 40.23 | +0.614% | 60,697 | +6.824% |
| 2025-09-29 | 40.12 | 40.55 | 39.89 | 39.98 | +1.647% | 57,571 | +7.480% |
| 2025-09-26 | 38.88 | 39.45 | 38.85 | 39.33 | +2.267% | 23,521 | +9.250% |
| 2025-09-25 | 38.53 | 38.54 | 37.99 | 38.46 | +0.886% | 25,159 | +11.726% |
| 2025-09-24 | 39.12 | 39.44 | 38.01 | 38.12 | -2.378% | 45,189 | +12.716% |
| 2025-09-23 | 39.37 | 39.60 | 38.85 | 39.05 | +0.388% | 70,658 | +10.035% |
| 2025-09-22 | 38.89 | 39.00 | 38.26 | 38.90 | +2.801% | 32,964 | +10.463% |
| 2025-09-19 | 35.99 | 38.19 | 35.99 | 37.84 | +4.858% | 252,311 | +13.557% |
| 2025-09-18 | 35.97 | 36.11 | 35.50 | 36.09 | +0.325% | 58,809 | +19.074% |
| 2025-09-17 | 35.63 | 36.56 | 35.53 | 35.97 | -1.100% | 164,251 | +19.461% |
| 2025-09-16 | 37.40 | 37.59 | 36.15 | 36.37 | -2.767% | 45,314 | +18.147% |
| 2025-09-15 | 36.99 | 37.53 | 36.53 | 37.41 | +1.040% | 120,304 | +14.878% |
| 2025-09-12 | 37.25 | 37.45 | 36.85 | 37.02 | -0.189% | 41,891 | +16.072% |
| 2025-09-11 | 36.60 | 37.12 | 36.26 | 37.09 | +1.924% | 19,834 | +15.853% |
| 2025-09-10 | 36.14 | 36.56 | 35.89 | 36.39 | +2.138% | 98,671 | +18.082% |
| 2025-09-09 | 36.44 | 36.51 | 35.51 | 35.63 | -1.509% | 261,706 | +20.606% |
| 2025-09-08 | 36.17 | 36.27 | 35.45 | 36.17 | +2.158% | 39,864 | +18.787% |
| 2025-09-05 | 35.21 | 35.76 | 35.05 | 35.41 | +2.455% | 179,798 | +21.350% |
| 2025-09-04 | 34.63 | 34.69 | 34.22 | 34.56 | -1.224% | 131,199 | +24.329% |
| 2025-09-03 | 34.99 | 35.33 | 34.80 | 34.99 | +1.615% | 114,455 | +22.807% |
| 2025-09-02 | 34.07 | 34.63 | 33.71 | 34.43 | +3.151% | 202,447 | +24.790% |
| 2025-08-29 | 32.39 | 33.40 | 32.30 | 33.38 | +2.745% | 15,767 | +28.722% |
| 2025-08-28 | 33.07 | 33.07 | 32.34 | 32.49 | -1.407% | 73,957 | +32.256% |
| 2025-08-27 | 32.67 | 32.97 | 32.25 | 32.95 | -0.038% | 164,422 | +30.396% |
| 2025-08-26 | 32.53 | 33.09 | 32.53 | 32.97 | +1.416% | 127,304 | +30.346% |
| 2025-08-25 | 32.51 | 32.66 | 32.43 | 32.51 | -0.150% | 67,875 | +32.191% |
| 2025-08-22 | 31.73 | 32.68 | 31.31 | 32.55 | +2.341% | 28,717 | +31.994% |
| 2025-08-21 | 31.21 | 32.00 | 31.21 | 31.81 | +2.135% | 96,480 | +35.083% |
| 2025-08-20 | 30.92 | 31.31 | 30.90 | 31.14 | +1.748% | 11,721 | +37.968% |
| 2025-08-19 | 31.46 | 31.46 | 30.53 | 30.61 | -2.181% | 17,611 | +40.379% |
| 2025-08-18 | 31.50 | 31.64 | 31.07 | 31.29 | -0.332% | 8,165 | +37.317% |
| 2025-08-15 | 31.72 | 31.72 | 31.39 | 31.40 | +0.422% | 25,764 | +36.862% |
| 2025-08-14 | 31.34 | 31.59 | 31.08 | 31.26 | -0.354% | 64,954 | +37.439% |
| 2025-08-13 | 31.76 | 31.82 | 31.31 | 31.38 | -0.571% | 19,822 | +36.952% |
| 2025-08-12 | 31.09 | 31.59 | 31.09 | 31.56 | +0.883% | 11,687 | +36.170% |
| 2025-08-11 | 30.81 | 31.35 | 30.39 | 31.28 | -0.064% | 57,634 | +37.372% |
| 2025-08-08 | 31.71 | 31.72 | 31.26 | 31.30 | -0.128% | 22,427 | +37.284% |
| 2025-08-07 | 31.27 | 31.50 | 31.14 | 31.34 | +0.618% | 17,316 | +37.109% |
| 2025-08-06 | 30.75 | 31.22 | 30.55 | 31.15 | +1.260% | 35,414 | +37.956% |
| 2025-08-05 | 29.94 | 30.76 | 29.79 | 30.76 | +3.002% | 39,806 | +39.694% |
| 2025-08-04 | 29.22 | 29.96 | 29.22 | 29.86 | +3.817% | 17,658 | +43.888% |
| 2025-08-01 | 28.83 | 29.20 | 28.63 | 28.77 | +1.221% | 14,042 | +49.380% |
| 2025-07-31 | 28.36 | 28.60 | 28.27 | 28.42 | -0.450% | 45,793 | +51.204% |
| 2025-07-30 | 29.05 | 29.15 | 28.45 | 28.55 | -2.838% | 12,828 | +50.524% |
| 2025-07-29 | 29.00 | 29.43 | 29.00 | 29.38 | +0.749% | 15,890 | +46.251% |
| 2025-07-28 | 29.74 | 29.74 | 28.96 | 29.16 | -2.208% | 16,844 | +47.347% |
| 2025-07-25 | 29.74 | 29.92 | 29.48 | 29.82 | -0.960% | 47,647 | +44.094% |
| 2025-07-24 | 30.25 | 30.37 | 29.88 | 30.11 | -1.411% | 40,264 | +42.710% |
| 2025-07-23 | 30.62 | 30.84 | 30.24 | 30.54 | -0.180% | 67,405 | +40.696% |
| 2025-07-22 | 30.13 | 30.77 | 29.86 | 30.60 | +2.688% | 69,763 | +40.443% |
| 2025-07-21 | 29.24 | 29.89 | 29.24 | 29.80 | +3.455% | 21,636 | +44.219% |
| 2025-07-18 | 29.09 | 29.20 | 28.80 | 28.80 | +0.488% | 12,741 | +49.201% |
| 2025-07-17 | 28.75 | 28.83 | 28.34 | 28.66 | -1.478% | 27,363 | +49.930% |
| 2025-07-16 | 29.02 | 29.45 | 28.93 | 29.09 | -0.377% | 15,208 | +47.714% |
| 2025-07-15 | 29.65 | 29.65 | 29.02 | 29.20 | -1.584% | 18,087 | +47.158% |
| 2025-07-14 | 29.99 | 30.12 | 29.65 | 29.67 | -0.369% | 26,841 | +44.826% |
| 2025-07-11 | 29.33 | 29.80 | 29.33 | 29.78 | +2.372% | 16,545 | +44.291% |
| 2025-07-10 | 29.17 | 29.17 | 28.77 | 29.09 | -0.266% | 6,415 | +47.714% |
| 2025-07-09 | 28.35 | 29.17 | 28.35 | 29.17 | +1.800% | 13,797 | +47.320% |
| 2025-07-08 | 29.99 | 29.99 | 28.46 | 28.65 | -4.174% | 23,212 | +49.972% |
| 2025-07-07 | 29.24 | 29.96 | 28.79 | 29.90 | +1.839% | 20,858 | +43.712% |
| 2025-07-03 | 29.12 | 29.66 | 29.00 | 29.36 | +0.034% | 14,693 | +46.356% |
| 2025-07-02 | 29.41 | 29.55 | 29.04 | 29.35 | -0.044% | 10,159 | +46.405% |
| 2025-07-01 | 29.55 | 29.89 | 29.32 | 29.36 | +0.078% | 26,747 | +46.341% |
| 2025-06-30 | 28.62 | 29.34 | 28.24 | 29.34 | +3.748% | 19,367 | +46.455% |
| 2025-06-27 | 28.51 | 28.75 | 28.23 | 28.28 | -3.382% | 36,915 | +51.945% |
| 2025-06-26 | 29.16 | 29.32 | 29.02 | 29.27 | +1.773% | 13,141 | +46.806% |
| 2025-06-25 | 28.62 | 28.97 | 28.62 | 28.76 | -0.828% | 20,096 | +49.409% |
| 2025-06-24 | 29.02 | 29.20 | 28.50 | 29.00 | -2.554% | 20,512 | +48.172% |
| 2025-06-23 | 29.29 | 30.02 | 29.29 | 29.76 | +1.615% | 26,234 | +44.388% |
| 2025-06-20 | 29.21 | 29.60 | 29.19 | 29.29 | -0.655% | 12,475 | +46.720% |
| 2025-06-18 | 29.87 | 29.91 | 29.48 | 29.48 | -1.435% | 13,260 | +45.760% |
| 2025-06-17 | 30.34 | 30.34 | 29.72 | 29.91 | -1.289% | 26,257 | +43.668% |
| 2025-06-16 | 30.24 | 30.70 | 30.24 | 30.30 | -2.084% | 15,665 | +41.815% |
| 2025-06-13 | 30.90 | 30.99 | 30.44 | 30.95 | +1.927% | 23,602 | +38.859% |
| 2025-06-12 | 29.99 | 30.61 | 29.99 | 30.36 | +2.257% | 21,784 | +41.535% |
| 2025-06-11 | 29.95 | 29.95 | 29.44 | 29.69 | +0.747% | 16,109 | +44.729% |
| 2025-06-10 | 29.95 | 30.10 | 29.35 | 29.47 | -1.828% | 27,016 | +45.809% |
| 2025-06-09 | 29.92 | 30.05 | 29.68 | 30.02 | +0.734% | 13,020 | +43.144% |
| 2025-06-06 | 30.56 | 30.56 | 29.76 | 29.80 | -2.742% | 32,408 | +44.195% |
| 2025-06-05 | 30.65 | 31.23 | 30.46 | 30.64 | +0.196% | 24,869 | +40.242% |
| 2025-06-04 | 30.24 | 30.79 | 30.24 | 30.58 | +0.824% | 22,295 | +40.517% |
| 2025-06-03 | 30.21 | 30.33 | 29.82 | 30.33 | -0.230% | 28,684 | +41.675% |
| 2025-06-02 | 29.30 | 30.50 | 29.30 | 30.40 | +5.409% | 72,661 | +41.349% |
| 2025-05-30 | 28.43 | 28.84 | 28.39 | 28.84 | +1.016% | 24,107 | +48.994% |
| 2025-05-29 | 28.70 | 28.79 | 28.34 | 28.55 | -0.384% | 8,421 | +50.508% |
| 2025-05-28 | 28.23 | 28.66 | 28.15 | 28.66 | +1.272% | 14,218 | +49.930% |
| 2025-05-27 | 28.07 | 28.61 | 27.84 | 28.30 | -1.359% | 30,391 | +51.837% |
| 2025-05-23 | 28.29 | 28.70 | 27.92 | 28.69 | +3.201% | 36,395 | +49.773% |
| 2025-05-22 | 27.98 | 27.98 | 27.64 | 27.80 | -0.927% | 13,923 | +54.568% |
| 2025-05-21 | 27.66 | 28.07 | 27.66 | 28.06 | +2.532% | 19,148 | +53.136% |
| 2025-05-20 | 26.65 | 27.44 | 26.65 | 27.37 | +2.230% | 24,188 | +57.014% |
| 2025-05-19 | 26.50 | 26.83 | 26.38 | 26.77 | +2.449% | 26,476 | +60.516% |
| 2025-05-16 | 25.72 | 26.13 | 25.53 | 26.13 | -0.178% | 15,703 | +64.447% |
| 2025-05-15 | 25.93 | 26.19 | 25.74 | 26.18 | +2.092% | 81,137 | +64.155% |
| 2025-05-14 | 25.62 | 25.99 | 25.35 | 25.64 | -1.634% | 36,076 | +67.590% |
| 2025-05-13 | 26.17 | 26.36 | 25.86 | 26.07 | -0.777% | 27,607 | +64.851% |
| 2025-05-12 | 27.27 | 27.27 | 26.00 | 26.27 | -7.469% | 46,389 | +63.571% |
| 2025-05-09 | 27.68 | 28.49 | 27.61 | 28.39 | +3.464% | 26,724 | +51.353% |
| 2025-05-08 | 28.00 | 28.17 | 27.44 | 27.44 | -1.649% | 13,094 | +56.596% |
| 2025-05-07 | 28.13 | 28.24 | 27.69 | 27.90 | -2.002% | 18,449 | +54.014% |
| 2025-05-06 | 27.56 | 28.47 | 27.53 | 28.47 | +5.133% | 95,239 | +50.931% |
| 2025-05-05 | 27.01 | 27.19 | 26.43 | 27.08 | +3.556% | 35,247 | +58.678% |
| 2025-05-02 | 26.64 | 26.64 | 26.00 | 26.15 | -0.229% | 22,243 | +64.321% |
| 2025-05-01 | 26.41 | 26.52 | 25.98 | 26.21 | -3.480% | 34,631 | +63.945% |
| 2025-04-30 | 26.50 | 27.24 | 26.50 | 27.16 | +1.971% | 20,421 | +58.240% |
| 2025-04-29 | 26.71 | 27.08 | 26.63 | 26.63 | -1.480% | 18,440 | +61.359% |
| 2025-04-28 | 26.94 | 27.08 | 26.65 | 27.03 | +0.505% | 32,503 | +58.972% |
| 2025-04-25 | 26.63 | 27.05 | 26.50 | 26.89 | -1.197% | 45,577 | +59.774% |
| 2025-04-24 | 27.24 | 27.50 | 26.95 | 27.22 | +0.927% | 30,331 | +57.862% |
| 2025-04-23 | 26.68 | 27.09 | 26.21 | 26.97 | -2.105% | 50,267 | +59.325% |
| 2025-04-22 | 28.50 | 28.50 | 27.45 | 27.55 | -2.409% | 67,881 | +55.971% |
| 2025-04-21 | 28.83 | 28.98 | 27.81 | 28.23 | +0.857% | 81,175 | +52.214% |
| 2025-04-17 | 28.19 | 28.19 | 27.58 | 27.99 | -0.498% | 51,793 | +53.519% |
| 2025-04-16 | 28.43 | 28.68 | 27.99 | 28.13 | +2.217% | 94,933 | +52.755% |
| 2025-04-15 | 27.49 | 27.53 | 27.20 | 27.52 | +1.214% | 40,331 | +56.141% |
| 2025-04-14 | 26.66 | 27.37 | 26.35 | 27.19 | 0.000% | 52,371 | +58.036% |