GVUS
Goldman Sachs MarketBeta Russell 1000 Value Equity ETF
stockNYSEETF
At CloseOct 2, 2026
64.01USD+0.536%(+0.34)401
After-hoursOct 2, 2026 4:10:30 PM EDT
64.01USD0.000%(0.00)
GVUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.91 | 64.01 | 63.91 | 64.01 | +0.536% | 401 | 0.000% |
| 2026-10-01 | 63.79 | 63.83 | 63.39 | 63.67 | -0.108% | 3,063 | +0.536% |
| 2026-09-30 | 63.77 | 63.77 | 63.74 | 63.74 | -0.237% | 333 | +0.427% |
| 2026-09-29 | 63.89 | 63.89 | 63.89 | 63.89 | -0.404% | 151,360 | +0.189% |
| 2026-09-28 | 64.37 | 64.37 | 64.15 | 64.15 | -0.811% | 883 | -0.216% |
| 2026-09-25 | 64.83 | 64.83 | 64.42 | 64.67 | +0.463% | 1,448 | -1.025% |
| 2026-09-24 | 64.52 | 64.52 | 64.27 | 64.38 | -0.579% | 403 | -0.567% |
| 2026-09-23 | 65.02 | 65.02 | 64.75 | 64.75 | -0.551% | 135 | -1.143% |
| 2026-09-22 | 65.13 | 65.19 | 65.11 | 65.11 | -0.305% | 1,779 | -1.687% |
| 2026-09-21 | 65.15 | 65.32 | 65.15 | 65.31 | +0.687% | 2,325 | -1.987% |
| 2026-09-18 | 65.10 | 65.10 | 64.79 | 64.86 | -0.467% | 1,123 | -1.313% |
| 2026-09-17 | 65.36 | 65.36 | 65.00 | 65.17 | +0.686% | 1,900 | -1.774% |
| 2026-09-16 | 66.10 | 66.10 | 64.72 | 64.72 | -0.807% | 8,893 | -1.100% |
| 2026-09-15 | 65.55 | 65.55 | 65.24 | 65.25 | -0.498% | 7,585 | -1.898% |
| 2026-09-14 | 65.57 | 65.58 | 65.57 | 65.58 | -0.027% | 4,264 | -2.387% |
| 2026-09-11 | 65.59 | 65.59 | 65.59 | 65.59 | +0.915% | 223 | -2.414% |
| 2026-09-10 | 64.98 | 65.04 | 64.98 | 65.00 | -0.343% | 1,100 | -1.521% |
| 2026-09-09 | 65.43 | 65.43 | 65.22 | 65.22 | -0.560% | 3,966 | -1.859% |
| 2026-09-08 | 65.71 | 65.73 | 65.59 | 65.59 | -0.766% | 2,951 | -2.409% |
| 2026-09-04 | 66.16 | 66.23 | 66.10 | 66.10 | -0.710% | 2,503 | -3.156% |
| 2026-09-03 | 66.31 | 66.57 | 66.29 | 66.57 | +0.930% | 498,649 | -3.844% |
| 2026-09-02 | 65.96 | 65.96 | 65.96 | 65.96 | +0.490% | 96 | -2.949% |
| 2026-09-01 | 65.63 | 65.63 | 65.63 | 65.63 | -0.492% | 98 | -2.474% |
| 2026-08-31 | 66.07 | 66.07 | 65.96 | 65.96 | -0.526% | 1,717 | -2.953% |
| 2026-08-28 | 66.31 | 66.31 | 66.31 | 66.31 | +0.257% | 1,120 | -3.464% |
| 2026-08-27 | 66.21 | 66.26 | 66.14 | 66.14 | -0.333% | 906 | -3.216% |
| 2026-08-26 | 66.38 | 66.38 | 66.36 | 66.36 | +0.091% | 1,079 | -3.538% |
| 2026-08-25 | 66.04 | 66.30 | 66.03 | 66.30 | +0.015% | 7,088 | -3.451% |
| 2026-08-24 | 66.25 | 66.29 | 66.25 | 66.29 | +0.256% | 1,447 | -3.437% |
| 2026-08-21 | 66.11 | 66.13 | 66.04 | 66.12 | +0.517% | 20,571 | -3.189% |
| 2026-08-20 | 66.32 | 66.33 | 65.70 | 65.78 | -0.886% | 93,878 | -2.689% |
| 2026-08-19 | 66.47 | 66.47 | 66.37 | 66.37 | +0.689% | 374 | -3.551% |
| 2026-08-18 | 66.00 | 66.00 | 65.91 | 65.91 | +0.037% | 545 | -2.887% |
| 2026-08-17 | 66.19 | 66.19 | 65.86 | 65.89 | -0.703% | 2,452 | -2.851% |
| 2026-08-14 | 66.49 | 66.52 | 66.36 | 66.36 | -0.066% | 205,132 | -3.534% |
| 2026-08-13 | 66.16 | 66.42 | 66.16 | 66.40 | +0.421% | 2,022 | -3.597% |
| 2026-08-12 | 66.03 | 66.16 | 66.03 | 66.12 | -0.028% | 874 | -3.192% |
| 2026-08-11 | 66.06 | 66.34 | 66.06 | 66.14 | -0.154% | 7,782 | -3.218% |
| 2026-08-10 | 66.27 | 66.27 | 66.24 | 66.24 | +0.249% | 597 | -3.368% |
| 2026-08-07 | 66.00 | 66.08 | 66.00 | 66.08 | +0.591% | 213 | -3.127% |
| 2026-08-06 | 65.74 | 65.74 | 65.69 | 65.69 | -0.174% | 679 | -2.554% |
| 2026-08-05 | 65.69 | 65.80 | 65.69 | 65.80 | -0.096% | 1,011 | -2.724% |
| 2026-08-04 | 65.05 | 65.87 | 65.05 | 65.87 | +0.953% | 5,943 | -2.817% |
| 2026-08-03 | 65.25 | 65.25 | 65.25 | 65.25 | +1.030% | 171 | -1.891% |
| 2026-07-31 | 64.37 | 64.69 | 64.30 | 64.58 | +0.404% | 111,154 | -0.881% |
| 2026-07-30 | 63.78 | 64.32 | 63.78 | 64.32 | +0.464% | 213,425 | -0.480% |
| 2026-07-29 | 64.39 | 64.43 | 64.02 | 64.02 | -1.043% | 615 | -0.018% |
| 2026-07-28 | 64.65 | 64.70 | 64.65 | 64.70 | +0.979% | 4,082 | -1.061% |
| 2026-07-27 | 64.05 | 64.07 | 64.05 | 64.07 | +0.592% | 305 | -0.092% |
| 2026-07-24 | 63.73 | 63.73 | 63.69 | 63.69 | +0.877% | 740 | +0.499% |
| 2026-07-23 | 63.11 | 63.21 | 63.10 | 63.14 | -0.629% | 4,923 | +1.381% |
| 2026-07-22 | 63.61 | 63.61 | 63.54 | 63.54 | +0.084% | 1,042 | +0.743% |
| 2026-07-21 | 63.52 | 63.52 | 63.49 | 63.49 | +0.165% | 268 | +0.828% |
| 2026-07-20 | 63.39 | 63.40 | 63.38 | 63.38 | -0.476% | 258,569 | +0.994% |
| 2026-07-17 | 63.90 | 63.98 | 63.68 | 63.68 | -0.571% | 898 | +0.514% |
| 2026-07-16 | 63.98 | 64.05 | 63.93 | 64.05 | +0.951% | 1,295 | -0.060% |
| 2026-07-15 | 63.37 | 63.56 | 63.37 | 63.45 | +0.328% | 2,610 | +0.890% |
| 2026-07-14 | 63.35 | 63.35 | 63.18 | 63.24 | -0.488% | 335 | +1.221% |
| 2026-07-13 | 63.54 | 63.59 | 63.49 | 63.55 | +0.276% | 1,395 | +0.726% |
| 2026-07-10 | 63.22 | 63.37 | 63.22 | 63.37 | +0.273% | 689 | +1.005% |
| 2026-07-09 | 63.24 | 63.24 | 63.20 | 63.20 | +0.401% | 625 | +1.280% |
| 2026-07-08 | 62.92 | 62.95 | 62.92 | 62.95 | -1.025% | 342 | +1.686% |
| 2026-07-07 | 63.72 | 63.72 | 63.60 | 63.60 | +0.248% | 584 | +0.644% |
| 2026-07-06 | 63.36 | 63.44 | 63.36 | 63.44 | +0.174% | 689 | +0.894% |
| 2026-07-02 | 63.33 | 63.33 | 63.33 | 63.33 | +1.191% | 105 | +1.070% |
| 2026-07-01 | 62.83 | 62.83 | 62.59 | 62.59 | +0.519% | 231 | +2.273% |
| 2026-06-30 | 62.12 | 62.42 | 62.05 | 62.27 | -0.072% | 10,200 | +2.804% |
| 2026-06-29 | 62.29 | 62.31 | 62.24 | 62.31 | +0.038% | 1,214 | +2.730% |
| 2026-06-26 | 62.51 | 62.51 | 62.26 | 62.29 | -0.631% | 1,390 | +2.769% |
| 2026-06-25 | 63.04 | 63.04 | 62.68 | 62.68 | +1.361% | 2,254 | +2.120% |
| 2026-06-24 | 62.08 | 62.08 | 61.84 | 61.84 | -0.466% | 1,423 | +3.509% |
| 2026-06-23 | 62.30 | 62.30 | 62.13 | 62.13 | -0.929% | 442 | +3.027% |
| 2026-06-22 | 62.71 | 62.71 | 62.71 | 62.71 | +0.462% | 83 | +2.070% |
| 2026-06-18 | 62.48 | 62.53 | 62.40 | 62.42 | +0.797% | 845 | +2.541% |
| 2026-06-17 | 62.78 | 62.78 | 61.93 | 61.93 | -1.079% | 1,027 | +3.359% |
| 2026-06-16 | 62.94 | 62.94 | 62.61 | 62.61 | -0.237% | 495 | +2.243% |
| 2026-06-15 | 62.91 | 62.91 | 62.76 | 62.76 | +0.912% | 386 | +2.000% |
| 2026-06-12 | 62.28 | 62.28 | 62.09 | 62.19 | +0.911% | 1,451 | +2.930% |
| 2026-06-11 | 60.80 | 61.63 | 60.80 | 61.63 | +1.860% | 659 | +3.869% |
| 2026-06-10 | 60.63 | 60.65 | 60.50 | 60.50 | -1.020% | 1,108 | +5.800% |
| 2026-06-09 | 60.81 | 61.13 | 60.78 | 61.13 | +0.288% | 376 | +4.721% |
| 2026-06-08 | 61.08 | 61.20 | 60.95 | 60.95 | +0.270% | 5,882 | +5.023% |
| 2026-06-05 | 61.32 | 61.32 | 60.79 | 60.79 | -1.785% | 333 | +5.307% |
| 2026-06-04 | 61.81 | 61.89 | 61.81 | 61.89 | +0.644% | 304 | +3.427% |
| 2026-06-03 | 61.59 | 61.64 | 61.49 | 61.49 | +0.032% | 873 | +4.094% |
| 2026-06-02 | 61.47 | 61.47 | 61.47 | 61.47 | +0.826% | 285 | +4.127% |
| 2026-06-01 | 61.09 | 61.09 | 60.97 | 60.97 | -0.219% | 452 | +4.987% |
| 2026-05-29 | 61.10 | 61.10 | 61.10 | 61.10 | -0.076% | 112 | +4.758% |
| 2026-05-28 | 61.20 | 61.27 | 61.15 | 61.15 | +0.096% | 890 | +4.678% |
| 2026-05-27 | 61.09 | 61.09 | 61.09 | 61.09 | -0.199% | 263 | +4.779% |
| 2026-05-26 | 61.20 | 61.21 | 61.20 | 61.21 | +0.869% | 628 | +4.571% |
| 2026-05-22 | 60.65 | 60.83 | 60.65 | 60.69 | +0.698% | 1,432 | +5.480% |
| 2026-05-21 | 59.96 | 60.30 | 59.96 | 60.27 | +0.429% | 760 | +6.216% |
| 2026-05-20 | 59.68 | 60.01 | 59.68 | 60.01 | +0.928% | 559 | +6.671% |
| 2026-05-19 | 59.38 | 59.46 | 59.38 | 59.46 | -0.453% | 494 | +7.661% |
| 2026-05-18 | 59.51 | 59.73 | 59.51 | 59.73 | +0.193% | 551 | +7.173% |
| 2026-05-15 | 59.66 | 59.66 | 59.61 | 59.61 | -1.264% | 1,362 | +7.381% |
| 2026-05-14 | 60.50 | 60.50 | 60.37 | 60.37 | +0.187% | 558 | +6.024% |
| 2026-05-13 | 60.14 | 60.26 | 60.14 | 60.26 | +0.126% | 159 | +6.222% |
| 2026-05-12 | 59.68 | 60.19 | 59.68 | 60.19 | -0.101% | 406 | +6.355% |
| 2026-05-11 | 60.19 | 60.35 | 60.16 | 60.25 | +0.363% | 1,311 | +6.248% |
| 2026-05-08 | 59.99 | 60.07 | 59.99 | 60.03 | +0.790% | 2,442 | +6.634% |
| 2026-05-07 | 59.88 | 59.94 | 59.56 | 59.56 | -1.149% | 213 | +7.476% |
| 2026-05-06 | 60.10 | 60.25 | 60.10 | 60.25 | +1.133% | 706 | +6.241% |
| 2026-05-05 | 59.41 | 59.58 | 59.41 | 59.58 | +1.084% | 385 | +7.445% |
| 2026-05-04 | 59.13 | 59.17 | 58.94 | 58.94 | -0.645% | 603 | +8.610% |
| 2026-05-01 | 59.41 | 59.50 | 59.32 | 59.32 | -0.135% | 11,951 | +7.910% |
| 2026-04-30 | 58.63 | 59.40 | 58.61 | 59.40 | +1.918% | 8,320 | +7.765% |
| 2026-04-29 | 58.24 | 58.28 | 58.23 | 58.28 | -0.034% | 3,134 | +9.832% |
| 2026-04-28 | 58.34 | 58.35 | 58.30 | 58.30 | -0.312% | 819 | +9.795% |
| 2026-04-27 | 58.66 | 58.66 | 58.45 | 58.48 | +0.041% | 912 | +9.453% |
| 2026-04-24 | 58.44 | 58.46 | 58.44 | 58.46 | +0.099% | 1,022 | +9.498% |
| 2026-04-23 | 58.52 | 58.52 | 58.29 | 58.40 | +0.414% | 2,472 | +9.606% |
| 2026-04-22 | 58.11 | 58.16 | 58.11 | 58.16 | +0.236% | 3,011 | +10.060% |
| 2026-04-21 | 58.13 | 58.13 | 58.02 | 58.02 | -0.527% | 223 | +10.320% |
| 2026-04-20 | 58.30 | 58.46 | 58.30 | 58.33 | -0.024% | 890 | +9.738% |
| 2026-04-17 | 58.34 | 58.34 | 58.34 | 58.34 | +0.960% | 284 | +9.712% |
| 2026-04-16 | 57.60 | 57.79 | 57.60 | 57.79 | +0.471% | 4,228 | +10.765% |
| 2026-04-15 | 57.51 | 57.52 | 57.51 | 57.52 | -0.285% | 1,586 | +11.287% |
| 2026-04-14 | 57.44 | 57.68 | 57.44 | 57.68 | +0.438% | 2,429 | +10.970% |
| 2026-04-13 | 56.80 | 57.43 | 56.80 | 57.43 | +0.848% | 1,836 | +11.456% |
| 2026-04-10 | 57.36 | 57.36 | 56.95 | 56.95 | -0.613% | 355 | +12.401% |
| 2026-04-09 | 57.14 | 57.33 | 57.14 | 57.30 | +0.636% | 504 | +11.713% |
| 2026-04-08 | 56.69 | 56.95 | 56.69 | 56.94 | +2.418% | 245,180 | +12.423% |
| 2026-04-07 | 55.35 | 55.59 | 55.35 | 55.59 | -0.008% | 2,617 | +15.142% |
| 2026-04-06 | 55.49 | 55.60 | 55.49 | 55.60 | +0.463% | 735 | +15.133% |
| 2026-04-02 | 55.15 | 55.34 | 55.15 | 55.34 | +0.270% | 3,136 | +15.666% |
| 2026-04-01 | 55.19 | 55.19 | 55.19 | 55.19 | +0.588% | 1,643 | +15.978% |
| 2026-03-31 | 54.35 | 54.90 | 54.35 | 54.87 | +2.028% | 240,851 | +16.660% |
| 2026-03-30 | 53.78 | 53.78 | 53.78 | 53.78 | -0.306% | 139 | +19.026% |
| 2026-03-27 | 53.94 | 53.94 | 53.94 | 53.94 | -1.105% | 260 | +18.662% |
| 2026-03-26 | 55.05 | 55.05 | 54.55 | 54.55 | -1.120% | 807 | +17.351% |
| 2026-03-25 | 55.22 | 55.22 | 55.16 | 55.16 | +0.064% | 927 | +16.036% |
| 2026-03-24 | 55.13 | 55.13 | 55.09 | 55.13 | +0.233% | 665 | +16.111% |
| 2026-03-23 | 54.99 | 55.19 | 54.97 | 55.00 | +0.929% | 1,115 | +16.381% |
| 2026-03-20 | 54.81 | 54.89 | 54.50 | 54.50 | -1.244% | 2,013 | +17.462% |
| 2026-03-19 | 55.18 | 55.18 | 55.18 | 55.18 | -0.136% | 159 | +16.001% |
| 2026-03-18 | 55.64 | 55.69 | 55.26 | 55.26 | -1.171% | 870 | +15.843% |
| 2026-03-17 | 56.02 | 56.06 | 55.91 | 55.91 | +0.462% | 418 | +14.487% |
| 2026-03-16 | 55.72 | 55.75 | 55.65 | 55.65 | +0.871% | 2,257 | +15.016% |
| 2026-03-13 | 55.31 | 55.31 | 55.17 | 55.17 | +0.023% | 990 | +16.019% |
| 2026-03-12 | 55.40 | 55.44 | 55.16 | 55.16 | -1.321% | 572 | +16.046% |
| 2026-03-11 | 55.94 | 55.94 | 55.90 | 55.90 | -0.195% | 735 | +14.512% |
| 2026-03-10 | 56.46 | 56.51 | 56.01 | 56.01 | -0.288% | 3,588 | +14.289% |
| 2026-03-09 | 55.62 | 56.17 | 55.59 | 56.17 | +0.394% | 5,039 | +13.959% |
| 2026-03-06 | 55.95 | 55.97 | 55.95 | 55.95 | -1.294% | 1,504 | +14.408% |
| 2026-03-05 | 56.85 | 56.85 | 56.48 | 56.68 | -1.239% | 948 | +12.927% |
| 2026-03-04 | 57.31 | 57.39 | 57.31 | 57.39 | +0.532% | 4,623 | +11.528% |
| 2026-03-03 | 56.95 | 57.12 | 56.95 | 57.09 | -1.350% | 2,616 | +12.121% |
| 2026-03-02 | 57.87 | 57.87 | 57.87 | 57.87 | -0.038% | 78 | +10.607% |
| 2026-02-27 | 57.70 | 57.89 | 57.70 | 57.89 | +0.025% | 293 | +10.565% |
| 2026-02-26 | 57.88 | 57.88 | 57.88 | 57.88 | +0.105% | 82 | +10.593% |
| 2026-02-25 | 57.79 | 57.82 | 57.79 | 57.82 | +0.314% | 340 | +10.709% |
| 2026-02-24 | 57.64 | 57.64 | 57.64 | 57.64 | +0.659% | 68 | +11.057% |
| 2026-02-23 | 57.41 | 57.41 | 57.26 | 57.26 | -1.002% | 730 | +11.789% |
| 2026-02-20 | 57.84 | 57.84 | 57.84 | 57.84 | +0.561% | 93 | +10.669% |
| 2026-02-19 | 57.39 | 57.52 | 57.39 | 57.52 | -0.241% | 309 | +11.290% |
| 2026-02-18 | 57.77 | 57.77 | 57.60 | 57.66 | +0.561% | 1,708 | +11.021% |
| 2026-02-17 | 57.34 | 57.34 | 57.34 | 57.34 | -0.195% | 105 | +11.644% |
| 2026-02-13 | 57.12 | 57.45 | 57.12 | 57.45 | +0.610% | 277 | +11.426% |
| 2026-02-12 | 57.10 | 57.10 | 57.10 | 57.10 | -1.195% | 166 | +12.106% |
| 2026-02-11 | 57.79 | 57.79 | 57.79 | 57.79 | +0.277% | 98 | +10.766% |
| 2026-02-10 | 57.63 | 57.63 | 57.63 | 57.63 | -0.178% | 361 | +11.072% |
| 2026-02-09 | 57.77 | 57.77 | 57.73 | 57.73 | -0.042% | 269 | +10.875% |
| 2026-02-06 | 57.35 | 57.79 | 57.35 | 57.76 | +1.844% | 506 | +10.828% |
| 2026-02-05 | 56.91 | 56.91 | 56.71 | 56.71 | -0.796% | 382 | +12.871% |
| 2026-02-04 | 57.24 | 57.24 | 57.16 | 57.17 | +0.222% | 691 | +11.973% |
| 2026-02-03 | 57.27 | 57.27 | 57.04 | 57.04 | +0.177% | 334 | +12.222% |
| 2026-02-02 | 56.90 | 56.94 | 56.90 | 56.94 | +0.800% | 355 | +12.420% |
| 2026-01-30 | 56.44 | 56.49 | 56.31 | 56.49 | -0.151% | 823 | +13.320% |
| 2026-01-29 | 56.64 | 56.64 | 56.36 | 56.57 | +0.426% | 615 | +13.148% |
| 2026-01-28 | 56.33 | 56.33 | 56.33 | 56.33 | +0.040% | 1,596 | +13.630% |
| 2026-01-27 | 56.26 | 56.31 | 56.25 | 56.31 | +0.054% | 1,734 | +13.676% |
| 2026-01-26 | 56.26 | 56.31 | 56.26 | 56.28 | +0.263% | 761 | +13.737% |
| 2026-01-23 | 56.02 | 56.13 | 56.02 | 56.13 | -0.560% | 410 | +14.037% |
| 2026-01-22 | 56.51 | 56.61 | 56.45 | 56.45 | +0.266% | 10,163 | +13.398% |
| 2026-01-21 | 56.30 | 56.30 | 56.30 | 56.30 | +1.483% | 297 | +13.699% |
| 2026-01-20 | 55.86 | 55.89 | 55.44 | 55.48 | -1.428% | 995 | +15.385% |
| 2026-01-16 | 56.30 | 56.32 | 56.25 | 56.28 | -0.034% | 3,175 | +13.738% |
| 2026-01-15 | 56.47 | 56.49 | 56.30 | 56.30 | +0.396% | 1,141 | +13.699% |
| 2026-01-14 | 56.02 | 56.08 | 56.02 | 56.08 | +0.316% | 879 | +14.150% |
| 2026-01-13 | 56.02 | 56.04 | 55.79 | 55.90 | -0.018% | 1,880 | +14.510% |
| 2026-01-12 | 55.91 | 55.91 | 55.91 | 55.91 | -0.021% | 672 | +14.490% |
| 2026-01-09 | 55.92 | 55.92 | 55.92 | 55.92 | +0.676% | 119 | +14.466% |
| 2026-01-08 | 55.55 | 55.55 | 55.55 | 55.55 | +0.841% | 174 | +15.240% |
| 2026-01-07 | 55.27 | 55.32 | 55.08 | 55.08 | -1.016% | 8,998 | +16.208% |
| 2026-01-06 | 55.50 | 55.65 | 55.47 | 55.65 | +0.946% | 128,163 | +15.028% |
| 2026-01-05 | 55.13 | 55.13 | 55.13 | 55.13 | +1.222% | 39 | +16.116% |
| 2026-01-02 | 54.46 | 54.46 | 54.46 | 54.46 | +0.717% | 11 | +17.534% |
| 2025-12-31 | 54.22 | 54.26 | 54.07 | 54.07 | -0.695% | 508 | +18.377% |
| 2025-12-30 | 54.40 | 54.45 | 54.39 | 54.45 | -0.033% | 259,114 | +17.555% |
| 2025-12-29 | 54.51 | 54.51 | 54.46 | 54.47 | -0.147% | 174,890 | +17.517% |
| 2025-12-26 | 54.60 | 54.60 | 54.46 | 54.55 | -0.117% | 1,230 | +17.344% |
| 2025-12-24 | 54.61 | 54.61 | 54.61 | 54.61 | +0.443% | 147 | +17.207% |
| 2025-12-23 | 54.31 | 54.44 | 54.31 | 54.37 | -0.371% | 541 | +17.727% |
| 2025-12-22 | 54.43 | 54.58 | 54.43 | 54.58 | +0.779% | 421 | +17.290% |
| 2025-12-19 | 54.20 | 54.27 | 54.15 | 54.15 | +0.341% | 463 | +18.204% |
| 2025-12-18 | 54.03 | 54.03 | 53.97 | 53.97 | +0.252% | 16,588 | +18.607% |
| 2025-12-17 | 54.22 | 54.22 | 53.83 | 53.83 | -0.448% | 4,224 | +18.905% |
| 2025-12-16 | 54.00 | 54.08 | 54.00 | 54.08 | -0.728% | 393 | +18.373% |
| 2025-12-15 | 54.44 | 54.47 | 54.37 | 54.47 | +0.168% | 753 | +17.511% |
| 2025-12-12 | 54.62 | 54.62 | 54.30 | 54.38 | -0.456% | 2,086 | +17.708% |
| 2025-12-11 | 54.63 | 54.63 | 54.63 | 54.63 | +0.584% | 264 | +17.172% |
| 2025-12-10 | 53.93 | 54.41 | 53.93 | 54.31 | +1.349% | 1,039 | +17.856% |
| 2025-12-09 | 53.79 | 53.88 | 53.59 | 53.59 | -0.162% | 5,575 | +19.445% |
| 2025-12-08 | 53.66 | 53.68 | 53.66 | 53.68 | -0.651% | 113 | +19.251% |
| 2025-12-05 | 54.15 | 54.15 | 54.03 | 54.03 | +0.103% | 216 | +18.475% |
| 2025-12-04 | 54.04 | 54.04 | 53.90 | 53.97 | -0.069% | 269 | +18.597% |
| 2025-12-03 | 54.01 | 54.01 | 54.01 | 54.01 | +0.853% | 30 | +18.516% |
| 2025-12-02 | 53.55 | 53.55 | 53.55 | 53.55 | +0.021% | 25 | +19.527% |
| 2025-12-01 | 53.81 | 53.81 | 53.54 | 53.54 | -0.700% | 329 | +19.552% |
| 2025-11-28 | 53.92 | 53.92 | 53.92 | 53.92 | +0.608% | 4 | +18.715% |
| 2025-11-26 | 53.59 | 53.59 | 53.59 | 53.59 | +0.646% | 128 | +19.437% |
| 2025-11-25 | 53.21 | 53.25 | 53.21 | 53.25 | +1.317% | 813 | +20.209% |
| 2025-11-24 | 52.38 | 52.56 | 52.38 | 52.56 | +0.705% | 1,027 | +21.792% |
| 2025-11-21 | 52.12 | 52.19 | 52.12 | 52.19 | +1.593% | 866 | +22.651% |
| 2025-11-20 | 51.63 | 51.63 | 51.37 | 51.37 | -1.081% | 200 | +24.604% |
| 2025-11-19 | 51.86 | 51.93 | 51.86 | 51.93 | -0.152% | 128 | +23.257% |
| 2025-11-18 | 52.01 | 52.01 | 52.01 | 52.01 | +0.024% | 171 | +23.069% |
| 2025-11-17 | 52.68 | 52.68 | 52.00 | 52.00 | -1.093% | 675 | +23.099% |
| 2025-11-14 | 52.84 | 52.84 | 52.57 | 52.57 | -0.313% | 221 | +21.753% |
| 2025-11-13 | 52.77 | 52.77 | 52.70 | 52.74 | -1.298% | 14,618 | +21.371% |
| 2025-11-12 | 53.52 | 53.52 | 53.43 | 53.43 | +0.398% | 200 | +19.796% |
| 2025-11-11 | 53.22 | 53.22 | 53.22 | 53.22 | +0.638% | 112 | +20.272% |
| 2025-11-10 | 52.95 | 52.95 | 52.88 | 52.88 | +0.809% | 165 | +21.040% |
| 2025-11-07 | 52.20 | 52.46 | 52.20 | 52.46 | +0.516% | 88,626 | +22.019% |
| 2025-11-06 | 52.19 | 52.19 | 52.19 | 52.19 | -0.517% | 178 | +22.648% |
| 2025-11-05 | 52.22 | 52.57 | 52.22 | 52.46 | +0.722% | 628 | +22.013% |
| 2025-11-04 | 52.20 | 52.21 | 52.09 | 52.09 | -0.597% | 774 | +22.894% |
| 2025-11-03 | 52.47 | 52.47 | 52.40 | 52.40 | -0.375% | 452 | +22.160% |
| 2025-10-31 | 52.36 | 52.60 | 52.36 | 52.60 | +0.433% | 275,328 | +21.702% |
| 2025-10-30 | 52.81 | 52.81 | 52.37 | 52.37 | -0.322% | 1,304 | +22.229% |
| 2025-10-29 | 52.92 | 52.92 | 52.54 | 52.54 | -0.775% | 694 | +21.835% |
| 2025-10-28 | 53.13 | 53.13 | 52.95 | 52.95 | -0.689% | 1,000 | +20.890% |
| 2025-10-27 | 53.20 | 53.32 | 53.16 | 53.32 | +0.590% | 271,896 | +20.057% |
| 2025-10-24 | 53.01 | 53.01 | 53.01 | 53.01 | +0.579% | 7 | +20.765% |
| 2025-10-23 | 52.57 | 52.77 | 52.57 | 52.70 | +0.475% | 677 | +21.464% |
| 2025-10-22 | 52.47 | 52.47 | 52.45 | 52.45 | -0.514% | 2,830 | +22.041% |
| 2025-10-21 | 52.72 | 52.72 | 52.72 | 52.72 | +0.145% | 113 | +21.414% |
| 2025-10-20 | 52.68 | 52.68 | 52.65 | 52.65 | +1.038% | 537 | +21.590% |
| 2025-10-17 | 52.10 | 52.10 | 52.10 | 52.10 | +0.523% | 102 | +22.852% |
| 2025-10-16 | 52.00 | 52.00 | 51.83 | 51.83 | -1.062% | 734 | +23.494% |
| 2025-10-15 | 52.26 | 52.40 | 52.26 | 52.39 | +0.417% | 574 | +22.182% |
| 2025-10-14 | 51.96 | 52.17 | 51.96 | 52.17 | +0.729% | 551 | +22.692% |
| 2025-10-13 | 51.79 | 51.79 | 51.79 | 51.79 | +1.087% | 63 | +23.586% |
| 2025-10-10 | 51.51 | 51.51 | 51.24 | 51.24 | -2.043% | 2,887 | +24.929% |
| 2025-10-09 | 52.41 | 52.41 | 52.31 | 52.31 | -0.622% | 246 | +22.377% |
| 2025-10-08 | 52.68 | 52.71 | 52.63 | 52.63 | +0.147% | 1,142 | +21.616% |
| 2025-10-07 | 52.51 | 52.57 | 52.51 | 52.56 | -0.315% | 1,073 | +21.794% |
| 2025-10-06 | 52.67 | 52.72 | 52.63 | 52.72 | +0.140% | 350 | +21.411% |
| 2025-10-03 | 52.82 | 52.82 | 52.65 | 52.65 | +0.484% | 244 | +21.581% |
| 2025-10-02 | 52.23 | 52.44 | 52.23 | 52.40 | +0.088% | 440 | +22.169% |
| 2025-10-01 | 52.21 | 52.35 | 52.19 | 52.35 | +0.062% | 9,982 | +22.277% |
| 2025-09-30 | 52.19 | 52.32 | 52.02 | 52.32 | +0.273% | 6,577 | +22.352% |
| 2025-09-29 | 52.08 | 52.22 | 52.08 | 52.17 | +0.078% | 1,318 | +22.687% |
| 2025-09-26 | 52.13 | 52.13 | 52.13 | 52.13 | +0.857% | 82 | +22.782% |
| 2025-09-25 | 51.69 | 51.69 | 51.69 | 51.69 | -0.498% | 20 | +23.835% |
| 2025-09-24 | 51.95 | 51.95 | 51.95 | 51.95 | -0.620% | 122 | +23.218% |
| 2025-09-23 | 52.27 | 52.27 | 52.27 | 52.27 | +0.008% | 66 | +22.455% |
| 2025-09-22 | 52.27 | 52.27 | 52.27 | 52.27 | -0.125% | 56 | +22.464% |
| 2025-09-19 | 52.33 | 52.33 | 52.33 | 52.33 | -0.162% | 13 | +22.311% |
| 2025-09-18 | 52.41 | 52.42 | 52.41 | 52.42 | +0.589% | 327 | +22.112% |
| 2025-09-17 | 52.11 | 52.11 | 52.11 | 52.11 | +0.206% | 33 | +22.832% |
| 2025-09-16 | 51.85 | 52.05 | 51.85 | 52.01 | -0.023% | 2,633 | +23.085% |
| 2025-09-15 | 52.04 | 52.08 | 52.02 | 52.02 | -0.116% | 1,609 | +23.057% |
| 2025-09-12 | 52.14 | 52.14 | 52.08 | 52.08 | -0.539% | 1,817 | +22.914% |
| 2025-09-11 | 52.35 | 52.36 | 52.35 | 52.36 | +1.259% | 278 | +22.252% |
| 2025-09-10 | 51.72 | 51.72 | 51.71 | 51.71 | -0.230% | 1,229 | +23.791% |
| 2025-09-09 | 51.83 | 51.83 | 51.83 | 51.83 | +0.162% | 18 | +23.506% |
| 2025-09-08 | 51.70 | 51.74 | 51.57 | 51.74 | -0.036% | 1,178 | +23.706% |
| 2025-09-05 | 51.92 | 51.92 | 51.55 | 51.76 | -0.242% | 2,602 | +23.662% |
| 2025-09-04 | 51.76 | 51.89 | 51.76 | 51.89 | +0.903% | 275 | +23.363% |
| 2025-09-03 | 51.39 | 51.42 | 51.33 | 51.42 | -0.157% | 1,520 | +24.477% |
| 2025-09-02 | 51.48 | 51.50 | 51.20 | 51.50 | -0.492% | 4,849 | +24.282% |
| 2025-08-29 | 51.76 | 51.76 | 51.76 | 51.76 | -0.089% | 178 | +23.671% |
| 2025-08-28 | 51.64 | 51.81 | 51.64 | 51.81 | +0.057% | 470 | +23.561% |
| 2025-08-27 | 51.72 | 51.78 | 51.72 | 51.78 | +0.369% | 404 | +23.631% |
| 2025-08-26 | 51.51 | 51.59 | 51.47 | 51.59 | +0.169% | 375 | +24.087% |
| 2025-08-25 | 51.64 | 51.65 | 51.50 | 51.50 | -0.580% | 815 | +24.297% |
| 2025-08-22 | 51.84 | 51.84 | 51.80 | 51.80 | +1.631% | 205 | +23.577% |
| 2025-08-21 | 51.10 | 51.10 | 50.97 | 50.97 | -0.358% | 306 | +25.593% |
| 2025-08-20 | 51.15 | 51.15 | 51.15 | 51.15 | +0.191% | 59 | +25.143% |
| 2025-08-19 | 51.07 | 51.07 | 51.03 | 51.05 | +0.214% | 428 | +25.382% |
| 2025-08-18 | 50.95 | 50.95 | 50.94 | 50.94 | +0.106% | 267 | +25.650% |
| 2025-08-15 | 50.96 | 50.96 | 50.89 | 50.89 | -0.306% | 1,650 | +25.784% |
| 2025-08-14 | 50.91 | 51.05 | 50.91 | 51.05 | -0.226% | 1,158 | +25.399% |
| 2025-08-13 | 50.98 | 51.16 | 50.98 | 51.16 | +0.970% | 153 | +25.115% |
| 2025-08-12 | 50.25 | 50.67 | 50.25 | 50.67 | +1.201% | 1,258 | +26.329% |
| 2025-08-11 | 50.07 | 50.07 | 50.07 | 50.07 | -0.317% | 9 | +27.846% |
| 2025-08-08 | 50.31 | 50.31 | 50.20 | 50.23 | +0.557% | 857 | +27.441% |
| 2025-08-07 | 49.95 | 49.95 | 49.95 | 49.95 | -0.089% | 0 | +28.151% |
| 2025-08-06 | 49.99 | 49.99 | 49.99 | 49.99 | +0.009% | 34 | +28.037% |
| 2025-08-05 | 49.99 | 49.99 | 49.99 | 49.99 | -0.081% | 6 | +28.049% |
| 2025-08-04 | 50.03 | 50.03 | 50.03 | 50.03 | +0.992% | 19 | +27.945% |
| 2025-08-01 | 49.54 | 49.54 | 49.54 | 49.54 | -1.188% | 44 | +29.214% |
| 2025-07-31 | 50.13 | 50.13 | 50.13 | 50.13 | -0.911% | 146,654 | +27.679% |
| 2025-07-30 | 50.60 | 50.60 | 50.60 | 50.60 | -0.510% | 9 | +26.515% |
| 2025-07-29 | 50.86 | 50.86 | 50.86 | 50.86 | -0.090% | 102 | +25.870% |
| 2025-07-28 | 50.90 | 50.90 | 50.90 | 50.90 | -0.462% | 10 | +25.756% |
| 2025-07-25 | 51.14 | 51.14 | 51.14 | 51.14 | +0.335% | 60 | +25.175% |
| 2025-07-24 | 50.97 | 50.97 | 50.97 | 50.97 | -0.218% | 149 | +25.594% |
| 2025-07-23 | 51.08 | 51.08 | 51.08 | 51.08 | +0.665% | 38 | +25.321% |
| 2025-07-22 | 50.74 | 50.74 | 50.74 | 50.74 | +0.895% | 85 | +26.154% |
| 2025-07-21 | 50.50 | 50.50 | 50.29 | 50.29 | -0.019% | 105 | +27.284% |
| 2025-07-18 | 50.38 | 50.38 | 50.24 | 50.30 | -0.095% | 7,929 | +27.259% |
| 2025-07-17 | 50.14 | 50.35 | 50.14 | 50.35 | +0.602% | 1,920 | +27.138% |
| 2025-07-16 | 49.94 | 50.05 | 49.94 | 50.05 | +0.301% | 319 | +27.903% |
| 2025-07-15 | 50.29 | 50.29 | 49.90 | 49.90 | -1.162% | 298 | +28.288% |
| 2025-07-14 | 50.48 | 50.48 | 50.48 | 50.48 | +0.141% | 71 | +26.797% |
| 2025-07-11 | 50.38 | 50.41 | 50.38 | 50.41 | -0.499% | 204 | +26.976% |
| 2025-07-10 | 50.75 | 50.75 | 50.66 | 50.66 | +0.528% | 202 | +26.343% |
| 2025-07-09 | 50.30 | 50.40 | 50.30 | 50.40 | +0.248% | 326 | +27.009% |
| 2025-07-08 | 50.33 | 50.42 | 50.27 | 50.27 | +0.007% | 6,520 | +27.325% |
| 2025-07-07 | 50.56 | 50.56 | 50.27 | 50.27 | -0.915% | 163 | +27.333% |
| 2025-07-03 | 50.73 | 50.73 | 50.73 | 50.73 | +0.641% | 7 | +26.168% |
| 2025-07-02 | 50.29 | 50.41 | 50.26 | 50.41 | +0.142% | 5,319 | +26.976% |
| 2025-07-01 | 50.34 | 50.34 | 50.34 | 50.34 | +0.877% | 8 | +27.156% |
| 2025-06-30 | 49.76 | 49.90 | 49.76 | 49.90 | +0.397% | 511 | +28.271% |
| 2025-06-27 | 49.78 | 49.81 | 49.71 | 49.71 | +0.340% | 736 | +28.781% |
| 2025-06-26 | 49.51 | 49.54 | 49.51 | 49.54 | +0.744% | 105 | +29.219% |
| 2025-06-25 | 49.17 | 49.17 | 49.17 | 49.17 | -0.610% | 108 | +30.180% |
| 2025-06-24 | 49.36 | 49.47 | 49.36 | 49.47 | +0.351% | 177 | +29.386% |
| 2025-06-23 | 49.16 | 49.30 | 49.16 | 49.30 | +0.723% | 152 | +29.840% |
| 2025-06-20 | 48.95 | 48.97 | 48.88 | 48.95 | +0.260% | 4,870 | +30.779% |
| 2025-06-18 | 49.01 | 49.01 | 48.82 | 48.82 | +0.164% | 133 | +31.119% |
| 2025-06-17 | 48.96 | 49.02 | 48.68 | 48.74 | -0.836% | 420 | +31.334% |
| 2025-06-16 | 49.15 | 49.15 | 49.15 | 49.15 | +0.821% | 111 | +30.237% |
| 2025-06-13 | 49.00 | 49.10 | 48.75 | 48.75 | -1.010% | 1,047 | +31.305% |
| 2025-06-12 | 49.25 | 49.25 | 49.25 | 49.25 | +0.170% | 12 | +29.980% |
| 2025-06-11 | 49.35 | 49.35 | 49.13 | 49.16 | -0.135% | 3,401 | +30.201% |
| 2025-06-10 | 49.23 | 49.23 | 49.23 | 49.23 | +0.305% | 49 | +30.025% |
| 2025-06-09 | 48.99 | 49.27 | 48.99 | 49.08 | +0.082% | 7,806 | +30.422% |
| 2025-06-06 | 49.00 | 49.04 | 49.00 | 49.04 | +1.084% | 1,352 | +30.529% |
| 2025-06-05 | 48.65 | 48.65 | 48.51 | 48.51 | -0.325% | 1,417 | +31.944% |
| 2025-06-04 | 48.96 | 48.96 | 48.67 | 48.67 | -0.370% | 281 | +31.516% |
| 2025-06-03 | 48.89 | 48.89 | 48.85 | 48.85 | +0.663% | 1,153 | +31.029% |
| 2025-06-02 | 48.53 | 48.53 | 48.53 | 48.53 | +0.036% | 22 | +31.898% |
| 2025-05-30 | 48.38 | 48.51 | 48.21 | 48.51 | +0.181% | 401,694 | +31.946% |
| 2025-05-29 | 48.37 | 48.45 | 48.36 | 48.43 | +0.359% | 4,715 | +32.185% |
| 2025-05-28 | 48.43 | 48.43 | 48.25 | 48.25 | -0.733% | 250 | +32.659% |
| 2025-05-27 | 48.61 | 48.61 | 48.61 | 48.61 | +1.567% | 6 | +31.686% |
| 2025-05-23 | 47.86 | 47.86 | 47.86 | 47.86 | -0.199% | 2 | +33.750% |
| 2025-05-22 | 47.95 | 47.95 | 47.95 | 47.95 | -0.405% | 276 | +33.483% |
| 2025-05-21 | 48.15 | 48.15 | 48.15 | 48.15 | -1.831% | 26 | +32.943% |
| 2025-05-20 | 49.05 | 49.05 | 49.05 | 49.05 | -0.221% | 65 | +30.509% |
| 2025-05-19 | 49.03 | 49.19 | 49.03 | 49.16 | +0.160% | 5,098 | +30.221% |
| 2025-05-16 | 49.08 | 49.08 | 49.08 | 49.08 | +0.961% | 2 | +30.429% |
| 2025-05-15 | 48.61 | 48.61 | 48.61 | 48.61 | +0.910% | 0 | +31.683% |
| 2025-05-14 | 48.17 | 48.17 | 48.17 | 48.17 | -0.669% | 2 | +32.881% |
| 2025-05-13 | 48.50 | 48.50 | 48.50 | 48.50 | -0.051% | 18 | +31.992% |
| 2025-05-12 | 48.52 | 48.52 | 48.52 | 48.52 | +2.072% | 61 | +31.925% |
| 2025-05-09 | 47.54 | 47.54 | 47.54 | 47.54 | -0.062% | 36 | +34.659% |
| 2025-05-08 | 47.96 | 47.96 | 47.57 | 47.57 | +0.627% | 208 | +34.575% |
| 2025-05-07 | 47.27 | 47.27 | 47.27 | 47.27 | +0.452% | 5 | +35.419% |
| 2025-05-06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.542% | 0 | +36.031% |
| 2025-05-05 | 47.31 | 47.31 | 47.31 | 47.31 | -0.468% | 97 | +35.294% |
| 2025-05-02 | 47.54 | 47.54 | 47.54 | 47.54 | +1.489% | 6 | +34.661% |
| 2025-05-01 | 46.84 | 46.84 | 46.84 | 46.84 | -0.118% | 53 | +36.666% |
| 2025-04-30 | 46.73 | 46.89 | 46.73 | 46.89 | +0.186% | 211 | +36.504% |
| 2025-04-29 | 46.52 | 46.83 | 46.45 | 46.81 | +0.496% | 823 | +36.758% |
| 2025-04-28 | 46.38 | 46.58 | 46.38 | 46.58 | +0.530% | 202 | +37.436% |
| 2025-04-25 | 46.37 | 46.37 | 46.24 | 46.33 | -0.311% | 323 | +38.164% |
| 2025-04-24 | 46.47 | 46.47 | 46.47 | 46.47 | +1.157% | 2 | +37.734% |
| 2025-04-23 | 45.94 | 45.94 | 45.94 | 45.94 | +0.968% | 7 | +39.328% |
| 2025-04-22 | 45.50 | 45.52 | 45.30 | 45.50 | +2.359% | 20,503 | +40.677% |
| 2025-04-21 | 44.35 | 44.45 | 44.35 | 44.45 | -1.918% | 112 | +43.996% |
| 2025-04-17 | 45.32 | 45.32 | 45.32 | 45.32 | +0.318% | 4 | +41.235% |
| 2025-04-16 | 45.18 | 45.18 | 45.18 | 45.18 | -1.139% | 90 | +41.683% |
| 2025-04-15 | 45.70 | 45.70 | 45.70 | 45.70 | -0.232% | 15 | +40.069% |
| 2025-04-14 | 45.81 | 45.81 | 45.81 | 45.81 | 0.000% | 17 | +39.744% |