JRI
NUVEEN REAL ASSET INCOME AND GROWTH FUND
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 10:33:51 AM EDT
10.72USD-1.651%(-0.18)130,306
10.42Bid11.74Ask1.32SpreadJRI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.70 | 10.72 | 10.70 | 10.72 | -1.651% | 130,306 | 0.000% |
| 2026-10-02 | 10.78 | 10.96 | 10.78 | 10.90 | +1.207% | 210,677 | -1.651% |
| 2026-10-01 | 10.80 | 10.80 | 10.56 | 10.77 | 0.000% | 218,702 | -0.464% |
| 2026-09-30 | 10.75 | 10.84 | 10.73 | 10.77 | 0.000% | 283,700 | -0.464% |
| 2026-09-29 | 10.76 | 10.89 | 10.70 | 10.77 | 0.000% | 311,844 | -0.464% |
| 2026-09-28 | 11.00 | 11.01 | 10.77 | 10.77 | -2.269% | 327,361 | -0.464% |
| 2026-09-25 | 11.17 | 11.17 | 10.99 | 11.02 | -1.343% | 297,770 | -2.722% |
| 2026-09-24 | 11.20 | 11.25 | 11.06 | 11.17 | -0.711% | 209,627 | -4.029% |
| 2026-09-23 | 11.46 | 11.61 | 11.20 | 11.25 | -2.046% | 251,152 | -4.711% |
| 2026-09-22 | 11.52 | 11.54 | 11.47 | 11.48 | -0.304% | 229,976 | -6.661% |
| 2026-09-21 | 11.61 | 11.61 | 11.48 | 11.52 | -0.260% | 140,644 | -6.944% |
| 2026-09-18 | 11.59 | 11.63 | 11.50 | 11.55 | -0.517% | 112,085 | -7.186% |
| 2026-09-17 | 11.51 | 11.70 | 11.51 | 11.61 | +0.957% | 221,541 | -7.666% |
| 2026-09-16 | 11.67 | 11.80 | 11.50 | 11.50 | -1.033% | 191,596 | -6.783% |
| 2026-09-15 | 11.79 | 11.85 | 11.62 | 11.62 | -2.843% | 444,573 | -7.745% |
| 2026-09-14 | 11.99 | 11.99 | 11.88 | 11.96 | -0.416% | 123,281 | -10.368% |
| 2026-09-11 | 12.03 | 12.11 | 11.98 | 12.01 | -0.579% | 138,796 | -10.741% |
| 2026-09-10 | 12.10 | 12.23 | 11.95 | 12.08 | -0.248% | 179,308 | -11.258% |
| 2026-09-09 | 12.19 | 12.24 | 12.10 | 12.11 | -0.738% | 132,175 | -11.478% |
| 2026-09-08 | 12.11 | 12.23 | 12.10 | 12.20 | +0.494% | 153,148 | -12.131% |
| 2026-09-04 | 12.26 | 12.26 | 12.10 | 12.14 | -0.573% | 122,986 | -11.697% |
| 2026-09-03 | 12.12 | 12.24 | 12.12 | 12.21 | +1.076% | 190,777 | -12.203% |
| 2026-09-02 | 12.20 | 12.23 | 12.07 | 12.08 | -0.740% | 192,517 | -11.258% |
| 2026-09-01 | 12.19 | 12.29 | 12.16 | 12.17 | -0.082% | 191,669 | -11.915% |
| 2026-08-31 | 12.30 | 12.35 | 12.16 | 12.18 | -1.377% | 210,358 | -11.987% |
| 2026-08-28 | 12.40 | 12.40 | 12.31 | 12.35 | -0.403% | 144,681 | -13.198% |
| 2026-08-27 | 12.45 | 12.50 | 12.37 | 12.40 | -0.322% | 133,740 | -13.548% |
| 2026-08-26 | 12.50 | 12.56 | 12.40 | 12.44 | -0.321% | 65,030 | -13.826% |
| 2026-08-25 | 12.42 | 12.52 | 12.37 | 12.48 | +0.889% | 99,403 | -14.103% |
| 2026-08-24 | 12.40 | 12.45 | 12.32 | 12.37 | -0.081% | 122,173 | -13.339% |
| 2026-08-21 | 12.36 | 12.48 | 12.36 | 12.38 | -0.242% | 81,110 | -13.409% |
| 2026-08-20 | 12.32 | 12.47 | 12.32 | 12.41 | +0.242% | 102,717 | -13.618% |
| 2026-08-19 | 12.44 | 12.56 | 12.34 | 12.38 | -0.482% | 148,512 | -13.409% |
| 2026-08-18 | 12.48 | 12.53 | 12.40 | 12.44 | -0.321% | 156,923 | -13.826% |
| 2026-08-17 | 12.57 | 12.60 | 12.46 | 12.48 | -1.031% | 212,017 | -14.103% |
| 2026-08-14 | 12.59 | 12.66 | 12.59 | 12.61 | -0.552% | 136,463 | -14.988% |
| 2026-08-13 | 12.70 | 12.76 | 12.67 | 12.68 | -0.236% | 167,831 | -15.457% |
| 2026-08-12 | 12.75 | 12.76 | 12.70 | 12.71 | -0.157% | 97,761 | -15.657% |
| 2026-08-11 | 12.71 | 12.76 | 12.70 | 12.73 | 0.000% | 84,441 | -15.789% |
| 2026-08-10 | 12.82 | 12.84 | 12.73 | 12.73 | -0.625% | 135,289 | -15.789% |
| 2026-08-07 | 12.71 | 12.85 | 12.71 | 12.81 | +1.185% | 123,401 | -16.315% |
| 2026-08-06 | 12.67 | 12.75 | 12.63 | 12.66 | -0.079% | 124,255 | -15.324% |
| 2026-08-05 | 12.69 | 12.73 | 12.59 | 12.67 | -0.393% | 279,195 | -15.391% |
| 2026-08-04 | 12.80 | 12.96 | 12.72 | 12.72 | -0.780% | 248,397 | -15.723% |
| 2026-08-03 | 12.98 | 13.00 | 12.82 | 12.82 | -1.080% | 141,640 | -16.381% |
| 2026-07-31 | 12.87 | 13.02 | 12.76 | 12.96 | +0.699% | 104,599 | -17.284% |
| 2026-07-30 | 12.76 | 12.98 | 12.76 | 12.87 | +0.862% | 60,272 | -16.706% |
| 2026-07-29 | 12.86 | 13.01 | 12.76 | 12.76 | -1.162% | 72,852 | -15.987% |
| 2026-07-28 | 12.91 | 13.01 | 12.85 | 12.91 | 0.000% | 97,849 | -16.964% |
| 2026-07-27 | 13.06 | 13.07 | 12.89 | 12.91 | -1.149% | 188,216 | -16.964% |
| 2026-07-24 | 12.87 | 13.08 | 12.85 | 13.06 | +1.240% | 163,232 | -17.917% |
| 2026-07-23 | 12.92 | 12.96 | 12.86 | 12.90 | -0.155% | 67,765 | -16.899% |
| 2026-07-22 | 13.00 | 13.00 | 12.91 | 12.92 | -0.077% | 44,034 | -17.028% |
| 2026-07-21 | 12.97 | 13.00 | 12.90 | 12.93 | -0.385% | 114,593 | -17.092% |
| 2026-07-20 | 12.98 | 12.98 | 12.92 | 12.98 | +0.309% | 66,783 | -17.411% |
| 2026-07-17 | 12.99 | 13.00 | 12.88 | 12.94 | -0.462% | 284,704 | -17.156% |
| 2026-07-16 | 13.00 | 13.00 | 12.94 | 13.00 | 0.000% | 126,408 | -17.538% |
| 2026-07-15 | 13.05 | 13.06 | 12.94 | 13.00 | -1.366% | 98,711 | -17.538% |
| 2026-07-14 | 13.09 | 13.20 | 13.09 | 13.18 | +1.074% | 147,010 | -18.665% |
| 2026-07-13 | 13.05 | 13.11 | 13.00 | 13.04 | +0.231% | 138,558 | -17.791% |
| 2026-07-10 | 13.00 | 13.04 | 13.00 | 13.01 | -0.153% | 91,099 | -17.602% |
| 2026-07-09 | 13.06 | 13.08 | 12.97 | 13.03 | +0.231% | 52,155 | -17.728% |
| 2026-07-08 | 13.02 | 13.16 | 12.99 | 13.00 | -0.763% | 79,788 | -17.538% |
| 2026-07-07 | 13.08 | 13.17 | 13.04 | 13.10 | -0.076% | 135,368 | -18.168% |
| 2026-07-06 | 13.08 | 13.12 | 13.05 | 13.11 | +0.846% | 128,420 | -18.230% |
| 2026-07-02 | 13.00 | 13.03 | 12.96 | 13.00 | +0.464% | 113,660 | -17.538% |
| 2026-07-01 | 12.99 | 13.00 | 12.93 | 12.94 | -0.154% | 116,303 | -17.156% |
| 2026-06-30 | 12.94 | 13.00 | 12.85 | 12.96 | +0.778% | 158,809 | -17.284% |
| 2026-06-29 | 12.79 | 12.95 | 12.79 | 12.86 | +0.547% | 105,125 | -16.641% |
| 2026-06-26 | 12.65 | 12.85 | 12.62 | 12.79 | +1.669% | 144,265 | -16.185% |
| 2026-06-25 | 12.57 | 12.73 | 12.57 | 12.58 | +0.080% | 198,659 | -14.785% |
| 2026-06-24 | 12.72 | 12.75 | 12.57 | 12.57 | -0.475% | 106,775 | -14.718% |
| 2026-06-23 | 12.74 | 12.75 | 12.53 | 12.63 | -0.158% | 107,539 | -15.123% |
| 2026-06-22 | 12.65 | 12.78 | 12.54 | 12.65 | -0.158% | 142,158 | -15.257% |
| 2026-06-18 | 12.69 | 12.79 | 12.63 | 12.67 | +0.396% | 121,054 | -15.391% |
| 2026-06-17 | 12.85 | 12.86 | 12.59 | 12.62 | -1.483% | 93,397 | -15.055% |
| 2026-06-16 | 12.78 | 12.86 | 12.75 | 12.81 | +0.235% | 76,511 | -16.315% |
| 2026-06-15 | 12.71 | 12.93 | 12.70 | 12.78 | -0.156% | 120,675 | -16.119% |
| 2026-06-12 | 12.89 | 12.98 | 12.79 | 12.80 | -0.234% | 87,291 | -16.250% |
| 2026-06-11 | 12.88 | 12.90 | 12.61 | 12.83 | -0.233% | 151,364 | -16.446% |
| 2026-06-10 | 12.67 | 12.94 | 12.67 | 12.86 | +1.101% | 145,175 | -16.641% |
| 2026-06-09 | 12.50 | 12.72 | 12.46 | 12.72 | +2.087% | 169,698 | -15.723% |
| 2026-06-08 | 12.70 | 12.70 | 12.40 | 12.46 | -1.111% | 253,459 | -13.965% |
| 2026-06-05 | 12.68 | 12.86 | 12.53 | 12.60 | -1.639% | 182,982 | -14.921% |
| 2026-06-04 | 12.80 | 12.93 | 12.77 | 12.81 | +0.471% | 113,300 | -16.315% |
| 2026-06-03 | 12.78 | 12.98 | 12.71 | 12.75 | -0.157% | 89,349 | -15.922% |
| 2026-06-02 | 12.67 | 12.80 | 12.61 | 12.77 | +0.869% | 176,344 | -16.053% |
| 2026-06-01 | 12.97 | 12.99 | 12.62 | 12.66 | -2.012% | 272,022 | -15.324% |
| 2026-05-29 | 12.92 | 12.95 | 12.85 | 12.92 | +0.467% | 121,806 | -17.028% |
| 2026-05-28 | 12.99 | 13.01 | 12.83 | 12.86 | -0.541% | 128,243 | -16.641% |
| 2026-05-27 | 13.08 | 13.08 | 12.92 | 12.93 | -0.462% | 99,830 | -17.092% |
| 2026-05-26 | 12.95 | 13.04 | 12.89 | 12.99 | +0.932% | 199,494 | -17.475% |
| 2026-05-22 | 12.92 | 12.95 | 12.82 | 12.87 | +0.390% | 130,652 | -16.706% |
| 2026-05-21 | 12.71 | 12.88 | 12.65 | 12.82 | +1.184% | 72,023 | -16.381% |
| 2026-05-20 | 12.56 | 12.71 | 12.50 | 12.67 | +1.604% | 104,569 | -15.391% |
| 2026-05-19 | 12.59 | 12.73 | 12.46 | 12.47 | -1.811% | 179,378 | -14.034% |
| 2026-05-18 | 12.64 | 12.71 | 12.57 | 12.70 | +2.008% | 174,110 | -15.591% |
| 2026-05-15 | 13.03 | 13.09 | 12.41 | 12.45 | -5.251% | 344,874 | -13.896% |
| 2026-05-14 | 13.15 | 13.15 | 13.10 | 13.14 | +0.076% | 118,632 | -18.417% |
| 2026-05-13 | 13.13 | 13.13 | 13.03 | 13.13 | -0.076% | 146,447 | -18.355% |
| 2026-05-12 | 13.15 | 13.16 | 13.09 | 13.14 | +0.076% | 114,843 | -18.417% |
| 2026-05-11 | 13.13 | 13.21 | 13.10 | 13.13 | -0.150% | 159,499 | -18.355% |
| 2026-05-08 | 13.21 | 13.22 | 13.11 | 13.15 | -0.002% | 141,578 | -18.477% |
| 2026-05-07 | 13.17 | 13.20 | 13.08 | 13.15 | -0.152% | 140,212 | -18.479% |
| 2026-05-06 | 13.12 | 13.19 | 13.04 | 13.17 | +0.997% | 115,796 | -18.603% |
| 2026-05-05 | 12.93 | 13.05 | 12.93 | 13.04 | +0.851% | 158,847 | -17.791% |
| 2026-05-04 | 13.00 | 13.03 | 12.87 | 12.93 | -0.385% | 121,345 | -17.092% |
| 2026-05-01 | 13.00 | 13.10 | 12.95 | 12.98 | -0.077% | 167,834 | -17.411% |
| 2026-04-30 | 12.74 | 12.99 | 12.74 | 12.99 | +1.962% | 117,739 | -17.475% |
| 2026-04-29 | 12.81 | 13.01 | 12.74 | 12.74 | -0.546% | 97,998 | -15.856% |
| 2026-04-28 | 12.83 | 12.97 | 12.71 | 12.81 | -0.156% | 125,841 | -16.315% |
| 2026-04-27 | 12.86 | 12.99 | 12.83 | 12.83 | -0.465% | 97,806 | -16.446% |
| 2026-04-24 | 12.83 | 12.93 | 12.83 | 12.89 | +0.078% | 87,755 | -16.835% |
| 2026-04-23 | 12.97 | 13.00 | 12.85 | 12.88 | -0.923% | 163,453 | -16.770% |
| 2026-04-22 | 13.11 | 13.15 | 12.91 | 13.00 | -0.383% | 94,673 | -17.538% |
| 2026-04-21 | 13.19 | 13.19 | 13.04 | 13.05 | -0.609% | 103,563 | -17.854% |
| 2026-04-20 | 13.11 | 13.17 | 13.09 | 13.13 | +0.306% | 98,565 | -18.355% |
| 2026-04-17 | 13.13 | 13.15 | 12.90 | 13.09 | +1.394% | 211,125 | -18.105% |
| 2026-04-16 | 12.84 | 12.91 | 12.84 | 12.91 | +0.233% | 58,321 | -16.964% |
| 2026-04-15 | 12.91 | 12.92 | 12.80 | 12.88 | -0.310% | 61,980 | -16.770% |
| 2026-04-14 | 12.92 | 12.97 | 12.90 | 12.92 | 0.000% | 159,046 | -17.028% |
| 2026-04-13 | 13.00 | 13.06 | 12.92 | 12.92 | -0.768% | 105,595 | -17.028% |
| 2026-04-10 | 13.00 | 13.09 | 12.97 | 13.02 | +0.308% | 99,384 | -17.665% |
| 2026-04-09 | 12.85 | 13.00 | 12.78 | 12.98 | +1.012% | 124,888 | -17.411% |
| 2026-04-08 | 12.80 | 12.88 | 12.71 | 12.85 | +1.261% | 127,293 | -16.576% |
| 2026-04-07 | 12.70 | 12.71 | 12.53 | 12.69 | -0.314% | 192,350 | -15.524% |
| 2026-04-06 | 12.64 | 12.74 | 12.61 | 12.73 | +0.952% | 117,751 | -15.789% |
| 2026-04-02 | 12.47 | 12.61 | 12.42 | 12.61 | +0.719% | 241,235 | -14.988% |
| 2026-04-01 | 12.40 | 12.52 | 12.37 | 12.52 | +1.789% | 238,012 | -14.377% |
| 2026-03-31 | 12.13 | 12.34 | 12.05 | 12.30 | +3.188% | 129,533 | -12.846% |
| 2026-03-30 | 11.87 | 12.06 | 11.80 | 11.92 | +1.017% | 112,788 | -10.067% |
| 2026-03-27 | 12.09 | 12.16 | 11.78 | 11.80 | -2.237% | 169,747 | -9.153% |
| 2026-03-26 | 12.20 | 12.23 | 12.02 | 12.07 | -0.248% | 196,422 | -11.185% |
| 2026-03-25 | 12.14 | 12.28 | 12.00 | 12.10 | +2.024% | 313,564 | -11.405% |
| 2026-03-24 | 11.71 | 12.03 | 11.69 | 11.86 | +1.541% | 479,127 | -9.612% |
| 2026-03-23 | 11.83 | 11.95 | 11.67 | 11.68 | -0.765% | 369,149 | -8.219% |
| 2026-03-20 | 12.10 | 12.15 | 11.77 | 11.77 | -3.207% | 270,567 | -8.921% |
| 2026-03-19 | 12.09 | 12.38 | 12.06 | 12.16 | -1.323% | 286,187 | -11.842% |
| 2026-03-18 | 12.50 | 12.52 | 12.32 | 12.32 | -1.100% | 302,253 | -13.008% |
| 2026-03-17 | 12.56 | 12.65 | 12.46 | 12.46 | -0.638% | 444,138 | -13.965% |
| 2026-03-16 | 12.60 | 12.77 | 12.51 | 12.54 | -0.397% | 245,087 | -14.514% |
| 2026-03-13 | 12.90 | 12.94 | 12.58 | 12.59 | -1.794% | 185,703 | -14.853% |
| 2026-03-12 | 12.81 | 13.05 | 12.80 | 12.82 | -0.233% | 239,288 | -16.381% |
| 2026-03-11 | 12.68 | 12.89 | 12.65 | 12.85 | +1.661% | 266,984 | -16.576% |
| 2026-03-10 | 12.58 | 12.76 | 12.55 | 12.64 | +0.477% | 230,621 | -15.190% |
| 2026-03-09 | 12.56 | 12.58 | 12.37 | 12.58 | +0.080% | 474,060 | -14.785% |
| 2026-03-06 | 12.82 | 12.90 | 12.55 | 12.57 | -1.797% | 556,173 | -14.718% |
| 2026-03-05 | 12.88 | 12.92 | 12.80 | 12.80 | -0.852% | 207,268 | -16.250% |
| 2026-03-04 | 13.05 | 13.05 | 12.88 | 12.91 | -0.921% | 213,300 | -16.964% |
| 2026-03-03 | 13.14 | 13.17 | 12.92 | 13.03 | -1.213% | 244,011 | -17.728% |
| 2026-03-02 | 13.21 | 13.32 | 13.15 | 13.19 | -0.752% | 373,293 | -18.726% |
| 2026-02-27 | 13.23 | 13.30 | 13.16 | 13.29 | +0.911% | 298,222 | -19.338% |
| 2026-02-26 | 13.12 | 13.23 | 13.10 | 13.17 | +0.228% | 245,769 | -18.603% |
| 2026-02-25 | 13.24 | 13.24 | 13.14 | 13.14 | -0.228% | 145,784 | -18.417% |
| 2026-02-24 | 13.10 | 13.28 | 13.08 | 13.17 | +0.381% | 226,513 | -18.603% |
| 2026-02-23 | 13.15 | 13.15 | 13.06 | 13.12 | -0.076% | 209,375 | -18.293% |
| 2026-02-20 | 13.14 | 13.18 | 13.12 | 13.13 | +0.613% | 214,555 | -18.355% |
| 2026-02-19 | 13.21 | 13.21 | 13.04 | 13.05 | -0.986% | 216,307 | -17.854% |
| 2026-02-18 | 13.28 | 13.28 | 13.10 | 13.18 | -0.303% | 284,196 | -18.665% |
| 2026-02-17 | 13.21 | 13.32 | 13.16 | 13.22 | -0.151% | 260,757 | -18.911% |
| 2026-02-13 | 13.10 | 13.31 | 13.00 | 13.24 | +0.608% | 194,305 | -19.033% |
| 2026-02-12 | 13.13 | 13.29 | 13.05 | 13.16 | +0.228% | 152,793 | -18.541% |
| 2026-02-11 | 12.86 | 13.13 | 12.82 | 13.13 | +2.739% | 185,204 | -18.355% |
| 2026-02-10 | 12.82 | 12.84 | 12.77 | 12.78 | -0.234% | 179,075 | -16.119% |
| 2026-02-09 | 13.00 | 13.04 | 12.70 | 12.81 | -1.234% | 272,781 | -16.315% |
| 2026-02-06 | 12.90 | 13.13 | 12.90 | 12.97 | -0.231% | 277,064 | -17.348% |
| 2026-02-05 | 13.22 | 13.40 | 12.94 | 13.00 | -1.141% | 344,434 | -17.538% |
| 2026-02-04 | 13.25 | 13.31 | 13.08 | 13.15 | +0.229% | 308,614 | -18.479% |
| 2026-02-03 | 13.15 | 13.19 | 13.05 | 13.12 | -0.228% | 349,520 | -18.293% |
| 2026-02-02 | 13.04 | 13.19 | 13.03 | 13.15 | +0.535% | 633,913 | -18.479% |
| 2026-01-30 | 12.96 | 13.08 | 12.92 | 13.08 | +1.082% | 381,675 | -18.043% |
| 2026-01-29 | 12.97 | 13.08 | 12.91 | 12.94 | -0.385% | 388,053 | -17.156% |
| 2026-01-28 | 13.10 | 13.39 | 12.86 | 12.99 | -5.044% | 1,653,235 | -17.475% |
| 2026-01-27 | 13.71 | 13.79 | 13.60 | 13.68 | -0.364% | 86,103 | -21.637% |
| 2026-01-26 | 13.67 | 13.78 | 13.66 | 13.73 | +0.365% | 89,362 | -21.923% |
| 2026-01-23 | 13.64 | 13.72 | 13.62 | 13.68 | +0.073% | 77,950 | -21.637% |
| 2026-01-22 | 13.69 | 13.76 | 13.66 | 13.67 | -0.364% | 119,924 | -21.580% |
| 2026-01-21 | 13.74 | 13.79 | 13.61 | 13.72 | +0.366% | 162,985 | -21.866% |
| 2026-01-20 | 13.45 | 13.71 | 13.45 | 13.67 | -0.219% | 150,430 | -21.580% |
| 2026-01-16 | 13.56 | 13.70 | 13.36 | 13.70 | +1.182% | 483,017 | -21.752% |
| 2026-01-15 | 13.59 | 13.70 | 13.54 | 13.54 | -1.599% | 178,179 | -20.827% |
| 2026-01-14 | 13.77 | 13.84 | 13.76 | 13.76 | -0.434% | 187,619 | -22.093% |
| 2026-01-13 | 13.80 | 13.85 | 13.77 | 13.82 | +0.072% | 117,410 | -22.431% |
| 2026-01-12 | 13.80 | 13.81 | 13.75 | 13.81 | +0.072% | 109,017 | -22.375% |
| 2026-01-09 | 13.77 | 13.80 | 13.73 | 13.80 | +0.437% | 71,322 | -22.319% |
| 2026-01-08 | 13.69 | 13.75 | 13.69 | 13.74 | +0.733% | 96,908 | -21.980% |
| 2026-01-07 | 13.69 | 13.73 | 13.61 | 13.64 | -0.365% | 81,391 | -21.408% |
| 2026-01-06 | 13.64 | 13.71 | 13.56 | 13.69 | +0.367% | 92,035 | -21.695% |
| 2026-01-05 | 13.69 | 13.70 | 13.58 | 13.64 | +0.147% | 132,455 | -21.408% |
| 2026-01-02 | 13.70 | 13.71 | 13.58 | 13.62 | +0.073% | 124,234 | -21.292% |
| 2025-12-31 | 13.63 | 13.65 | 13.55 | 13.61 | +0.221% | 111,647 | -21.234% |
| 2025-12-30 | 13.50 | 13.63 | 13.48 | 13.58 | +0.742% | 150,283 | -21.060% |
| 2025-12-29 | 13.47 | 13.54 | 13.40 | 13.48 | +0.074% | 77,156 | -20.475% |
| 2025-12-26 | 13.49 | 13.50 | 13.46 | 13.47 | 0.000% | 60,827 | -20.416% |
| 2025-12-24 | 13.44 | 13.48 | 13.42 | 13.47 | +0.447% | 23,256 | -20.416% |
| 2025-12-23 | 13.37 | 13.44 | 13.36 | 13.41 | +0.299% | 82,134 | -20.060% |
| 2025-12-22 | 13.37 | 13.41 | 13.30 | 13.37 | -0.075% | 105,736 | -19.820% |
| 2025-12-19 | 13.35 | 13.45 | 13.35 | 13.38 | -0.372% | 90,565 | -19.880% |
| 2025-12-18 | 13.28 | 13.47 | 13.26 | 13.43 | 0.000% | 135,693 | -20.179% |
| 2025-12-17 | 13.46 | 13.51 | 13.41 | 13.43 | -0.592% | 116,234 | -20.179% |
| 2025-12-16 | 13.50 | 13.60 | 13.50 | 13.51 | -0.369% | 77,263 | -20.651% |
| 2025-12-15 | 13.54 | 13.61 | 13.50 | 13.56 | -1.022% | 68,663 | -20.944% |
| 2025-12-12 | 13.72 | 13.79 | 13.64 | 13.70 | -0.146% | 111,474 | -21.752% |
| 2025-12-11 | 13.68 | 13.79 | 13.67 | 13.72 | 0.000% | 116,918 | -21.866% |
| 2025-12-10 | 13.70 | 13.76 | 13.67 | 13.72 | +0.139% | 60,902 | -21.866% |
| 2025-12-09 | 13.72 | 13.85 | 13.70 | 13.70 | -0.138% | 63,179 | -21.758% |
| 2025-12-08 | 13.79 | 13.80 | 13.67 | 13.72 | -0.508% | 112,027 | -21.866% |
| 2025-12-05 | 13.77 | 13.80 | 13.75 | 13.79 | +0.291% | 54,174 | -22.263% |
| 2025-12-04 | 13.70 | 13.89 | 13.70 | 13.75 | +0.365% | 115,309 | -22.036% |
| 2025-12-03 | 13.74 | 13.80 | 13.70 | 13.70 | -0.073% | 89,114 | -21.752% |
| 2025-12-02 | 13.82 | 13.92 | 13.66 | 13.71 | -0.508% | 80,931 | -21.809% |
| 2025-12-01 | 13.80 | 13.83 | 13.73 | 13.78 | -0.145% | 119,849 | -22.206% |
| 2025-11-28 | 13.67 | 13.83 | 13.67 | 13.80 | +1.173% | 56,077 | -22.319% |
| 2025-11-26 | 13.46 | 13.64 | 13.46 | 13.64 | +1.037% | 47,967 | -21.408% |
| 2025-11-25 | 13.44 | 13.56 | 13.42 | 13.50 | +0.822% | 38,282 | -20.593% |
| 2025-11-24 | 13.37 | 13.48 | 13.27 | 13.39 | +0.904% | 133,255 | -19.940% |
| 2025-11-21 | 13.16 | 13.35 | 13.13 | 13.27 | +0.836% | 72,798 | -19.216% |
| 2025-11-20 | 13.39 | 13.39 | 13.08 | 13.16 | -0.679% | 99,170 | -18.541% |
| 2025-11-19 | 13.33 | 13.36 | 13.23 | 13.25 | -0.151% | 80,004 | -19.094% |
| 2025-11-18 | 13.37 | 13.45 | 13.25 | 13.27 | -1.265% | 190,028 | -19.216% |
| 2025-11-17 | 13.64 | 13.64 | 13.35 | 13.44 | -1.538% | 104,722 | -20.238% |
| 2025-11-14 | 13.62 | 13.82 | 13.53 | 13.65 | -0.871% | 66,781 | -21.465% |
| 2025-11-13 | 13.80 | 13.83 | 13.72 | 13.77 | -0.721% | 61,299 | -22.150% |
| 2025-11-12 | 13.89 | 13.92 | 13.77 | 13.87 | +0.362% | 95,751 | -22.711% |
| 2025-11-11 | 13.70 | 13.84 | 13.70 | 13.82 | +1.023% | 88,373 | -22.431% |
| 2025-11-10 | 13.72 | 13.75 | 13.65 | 13.68 | -0.437% | 121,427 | -21.637% |
| 2025-11-07 | 13.78 | 13.78 | 13.65 | 13.74 | -0.073% | 85,755 | -21.980% |
| 2025-11-06 | 13.82 | 13.83 | 13.71 | 13.75 | -0.145% | 96,450 | -22.036% |
| 2025-11-05 | 13.76 | 13.77 | 13.66 | 13.77 | +0.511% | 73,526 | -22.150% |
| 2025-11-04 | 13.83 | 13.85 | 13.67 | 13.70 | -1.297% | 124,619 | -21.752% |
| 2025-11-03 | 13.94 | 13.94 | 13.76 | 13.88 | -0.144% | 140,883 | -22.767% |
| 2025-10-31 | 13.87 | 13.93 | 13.81 | 13.90 | +0.216% | 72,997 | -22.878% |
| 2025-10-30 | 13.81 | 13.90 | 13.76 | 13.87 | +0.289% | 102,066 | -22.711% |
| 2025-10-29 | 14.04 | 14.04 | 13.80 | 13.83 | -1.566% | 115,861 | -22.487% |
| 2025-10-28 | 14.13 | 14.13 | 13.94 | 14.05 | -0.213% | 98,040 | -23.701% |
| 2025-10-27 | 14.10 | 14.17 | 13.98 | 14.08 | +0.071% | 93,169 | -23.864% |
| 2025-10-24 | 13.95 | 14.08 | 13.91 | 14.07 | +0.860% | 173,161 | -23.810% |
| 2025-10-23 | 13.99 | 13.99 | 13.85 | 13.95 | +0.144% | 127,628 | -23.154% |
| 2025-10-22 | 13.97 | 13.97 | 13.87 | 13.93 | -0.286% | 85,996 | -23.044% |
| 2025-10-21 | 13.96 | 14.00 | 13.89 | 13.97 | +0.143% | 90,754 | -23.264% |
| 2025-10-20 | 13.84 | 13.96 | 13.84 | 13.95 | +1.307% | 124,527 | -23.154% |
| 2025-10-17 | 13.83 | 13.86 | 13.72 | 13.77 | -0.073% | 103,423 | -22.150% |
| 2025-10-16 | 13.95 | 14.01 | 13.75 | 13.78 | -1.148% | 127,966 | -22.206% |
| 2025-10-15 | 13.96 | 14.06 | 13.92 | 13.94 | -0.712% | 66,922 | -23.099% |
| 2025-10-14 | 14.02 | 14.13 | 13.92 | 14.04 | -0.071% | 110,067 | -23.647% |
| 2025-10-13 | 13.93 | 14.07 | 13.82 | 14.05 | +2.033% | 142,292 | -23.701% |
| 2025-10-10 | 14.07 | 14.21 | 13.75 | 13.77 | -1.713% | 143,703 | -22.150% |
| 2025-10-09 | 14.16 | 14.19 | 13.95 | 14.01 | -0.779% | 168,428 | -23.483% |
| 2025-10-08 | 14.20 | 14.20 | 14.10 | 14.12 | +0.355% | 94,379 | -24.079% |
| 2025-10-07 | 14.27 | 14.27 | 14.07 | 14.07 | -0.776% | 116,459 | -23.810% |
| 2025-10-06 | 14.25 | 14.30 | 14.16 | 14.18 | -0.839% | 243,819 | -24.401% |
| 2025-10-03 | 14.35 | 14.37 | 14.27 | 14.30 | +0.210% | 166,459 | -25.035% |
| 2025-10-02 | 14.32 | 14.33 | 14.24 | 14.27 | -0.419% | 115,621 | -24.877% |
| 2025-10-01 | 14.27 | 14.33 | 14.24 | 14.33 | +0.561% | 186,016 | -25.192% |
| 2025-09-30 | 14.09 | 14.25 | 14.07 | 14.25 | +1.423% | 129,735 | -24.772% |
| 2025-09-29 | 14.07 | 14.11 | 14.00 | 14.05 | +0.214% | 93,563 | -23.701% |
| 2025-09-26 | 13.96 | 14.09 | 13.93 | 14.02 | +0.358% | 63,730 | -23.538% |
| 2025-09-25 | 14.05 | 14.07 | 13.93 | 13.97 | -0.499% | 92,195 | -23.264% |
| 2025-09-24 | 14.07 | 14.08 | 13.95 | 14.04 | 0.000% | 119,263 | -23.647% |
| 2025-09-23 | 13.96 | 14.08 | 13.93 | 14.04 | +0.286% | 131,835 | -23.647% |
| 2025-09-22 | 13.88 | 14.00 | 13.83 | 14.00 | +0.575% | 183,559 | -23.429% |
| 2025-09-19 | 13.88 | 13.94 | 13.86 | 13.92 | +0.651% | 97,430 | -22.989% |
| 2025-09-18 | 13.88 | 13.95 | 13.81 | 13.83 | -0.144% | 104,572 | -22.487% |
| 2025-09-17 | 13.95 | 13.97 | 13.83 | 13.85 | -0.503% | 171,698 | -22.599% |
| 2025-09-16 | 14.05 | 14.06 | 13.90 | 13.92 | -0.996% | 162,728 | -22.989% |
| 2025-09-15 | 14.09 | 14.17 | 14.06 | 14.06 | -1.195% | 134,951 | -23.755% |
| 2025-09-12 | 14.17 | 14.23 | 14.12 | 14.23 | +0.779% | 206,251 | -24.666% |
| 2025-09-11 | 14.14 | 14.16 | 14.07 | 14.12 | +0.713% | 260,674 | -24.079% |
| 2025-09-10 | 13.86 | 14.02 | 13.86 | 14.02 | +1.742% | 457,897 | -23.538% |
| 2025-09-09 | 13.74 | 13.79 | 13.73 | 13.78 | +0.364% | 134,318 | -22.206% |
| 2025-09-08 | 13.68 | 13.74 | 13.65 | 13.73 | +0.808% | 186,699 | -21.923% |
| 2025-09-05 | 13.60 | 13.67 | 13.57 | 13.62 | +0.368% | 105,804 | -21.292% |
| 2025-09-04 | 13.58 | 13.60 | 13.52 | 13.57 | +0.222% | 100,104 | -21.002% |
| 2025-09-03 | 13.52 | 13.57 | 13.50 | 13.54 | +0.222% | 108,609 | -20.827% |
| 2025-09-02 | 13.57 | 13.57 | 13.44 | 13.51 | -0.662% | 115,159 | -20.651% |
| 2025-08-29 | 13.46 | 13.60 | 13.40 | 13.60 | +1.115% | 111,722 | -21.176% |
| 2025-08-28 | 13.45 | 13.49 | 13.35 | 13.45 | +0.523% | 103,473 | -20.297% |
| 2025-08-27 | 13.36 | 13.46 | 13.33 | 13.38 | +0.150% | 85,161 | -19.880% |
| 2025-08-26 | 13.37 | 13.43 | 13.33 | 13.36 | -0.521% | 105,218 | -19.760% |
| 2025-08-25 | 13.45 | 13.48 | 13.37 | 13.43 | -0.149% | 93,442 | -20.179% |
| 2025-08-22 | 13.36 | 13.47 | 13.34 | 13.45 | +0.900% | 86,908 | -20.297% |
| 2025-08-21 | 13.34 | 13.35 | 13.27 | 13.33 | 0.000% | 56,428 | -19.580% |
| 2025-08-20 | 13.30 | 13.33 | 13.28 | 13.33 | +0.377% | 75,408 | -19.580% |
| 2025-08-19 | 13.33 | 13.37 | 13.26 | 13.28 | -0.225% | 101,304 | -19.277% |
| 2025-08-18 | 13.37 | 13.38 | 13.31 | 13.31 | -0.374% | 55,099 | -19.459% |
| 2025-08-15 | 13.38 | 13.39 | 13.31 | 13.36 | -0.373% | 67,592 | -19.760% |
| 2025-08-14 | 13.40 | 13.46 | 13.36 | 13.41 | +0.075% | 104,197 | -20.060% |
| 2025-08-13 | 13.39 | 13.45 | 13.37 | 13.40 | +0.149% | 87,055 | -20.000% |
| 2025-08-12 | 13.38 | 13.39 | 13.34 | 13.38 | -0.075% | 92,083 | -19.880% |
| 2025-08-11 | 13.43 | 13.44 | 13.36 | 13.39 | -0.335% | 92,920 | -19.940% |
| 2025-08-08 | 13.44 | 13.45 | 13.36 | 13.44 | +0.186% | 74,987 | -20.208% |
| 2025-08-07 | 13.40 | 13.45 | 13.37 | 13.41 | +0.525% | 119,661 | -20.060% |
| 2025-08-06 | 13.33 | 13.39 | 13.30 | 13.34 | +0.603% | 77,879 | -19.640% |
| 2025-08-05 | 13.23 | 13.27 | 13.19 | 13.26 | +0.455% | 45,251 | -19.155% |
| 2025-08-04 | 13.15 | 13.23 | 13.11 | 13.20 | +0.763% | 106,591 | -18.788% |
| 2025-08-01 | 13.15 | 13.16 | 13.05 | 13.10 | -0.228% | 102,036 | -18.168% |
| 2025-07-31 | 13.12 | 13.17 | 13.06 | 13.13 | +0.153% | 122,165 | -18.355% |
| 2025-07-30 | 13.06 | 13.15 | 13.00 | 13.11 | +0.383% | 77,667 | -18.230% |
| 2025-07-29 | 13.06 | 13.07 | 13.03 | 13.06 | +0.230% | 64,896 | -17.917% |
| 2025-07-28 | 13.14 | 13.14 | 13.00 | 13.03 | -0.458% | 178,143 | -17.728% |
| 2025-07-25 | 13.20 | 13.20 | 13.07 | 13.09 | -0.456% | 136,904 | -18.105% |
| 2025-07-24 | 13.18 | 13.21 | 13.15 | 13.15 | -0.454% | 121,817 | -18.479% |
| 2025-07-23 | 13.26 | 13.29 | 13.17 | 13.21 | 0.000% | 110,438 | -18.849% |
| 2025-07-22 | 13.24 | 13.24 | 13.10 | 13.21 | +0.304% | 172,936 | -18.849% |
| 2025-07-21 | 13.23 | 13.26 | 13.17 | 13.17 | -0.977% | 75,604 | -18.603% |
| 2025-07-18 | 13.08 | 13.30 | 13.01 | 13.30 | +1.994% | 334,605 | -19.398% |
| 2025-07-17 | 13.02 | 13.16 | 13.00 | 13.04 | -0.153% | 198,200 | -17.791% |
| 2025-07-16 | 13.12 | 13.15 | 13.03 | 13.06 | -0.760% | 159,743 | -17.917% |
| 2025-07-15 | 13.28 | 13.33 | 13.15 | 13.16 | -2.083% | 152,854 | -18.541% |
| 2025-07-14 | 13.42 | 13.45 | 13.34 | 13.44 | -0.223% | 173,285 | -20.238% |
| 2025-07-11 | 13.43 | 13.49 | 13.36 | 13.47 | -0.148% | 91,107 | -20.416% |
| 2025-07-10 | 13.42 | 13.53 | 13.40 | 13.49 | +0.074% | 218,296 | -20.534% |
| 2025-07-09 | 13.49 | 13.58 | 13.42 | 13.48 | 0.000% | 91,802 | -20.475% |
| 2025-07-08 | 13.48 | 13.52 | 13.41 | 13.48 | -0.074% | 79,975 | -20.475% |
| 2025-07-07 | 13.54 | 13.59 | 13.44 | 13.49 | -0.663% | 117,215 | -20.534% |
| 2025-07-03 | 13.63 | 13.63 | 13.50 | 13.58 | -0.367% | 90,678 | -21.060% |
| 2025-07-02 | 13.58 | 13.63 | 13.50 | 13.63 | +0.516% | 147,392 | -21.350% |
| 2025-07-01 | 13.57 | 13.59 | 13.53 | 13.56 | +0.444% | 207,428 | -20.944% |
| 2025-06-30 | 13.41 | 13.54 | 13.36 | 13.50 | +0.671% | 196,681 | -20.593% |
| 2025-06-27 | 13.30 | 13.45 | 13.28 | 13.41 | +1.131% | 159,914 | -20.060% |
| 2025-06-26 | 13.25 | 13.30 | 13.15 | 13.26 | +0.607% | 189,878 | -19.155% |
| 2025-06-25 | 13.25 | 13.27 | 13.15 | 13.18 | -0.378% | 120,154 | -18.665% |
| 2025-06-24 | 13.15 | 13.24 | 13.15 | 13.23 | +0.685% | 90,098 | -18.972% |
| 2025-06-23 | 13.07 | 13.16 | 13.07 | 13.14 | +0.613% | 125,510 | -18.417% |
| 2025-06-20 | 13.10 | 13.11 | 13.06 | 13.06 | 0.000% | 135,057 | -17.917% |
| 2025-06-18 | 13.01 | 13.14 | 12.91 | 13.06 | +0.539% | 240,709 | -17.917% |
| 2025-06-17 | 13.00 | 13.02 | 12.93 | 12.99 | -0.230% | 74,575 | -17.475% |
| 2025-06-16 | 13.05 | 13.07 | 13.00 | 13.02 | +0.231% | 60,082 | -17.665% |
| 2025-06-13 | 12.97 | 13.07 | 12.89 | 12.99 | -1.217% | 90,925 | -17.475% |
| 2025-06-12 | 13.13 | 13.15 | 13.05 | 13.15 | +0.458% | 86,385 | -18.479% |
| 2025-06-11 | 13.10 | 13.17 | 13.09 | 13.09 | 0.000% | 136,954 | -18.105% |
| 2025-06-10 | 13.12 | 13.17 | 13.06 | 13.09 | -0.229% | 140,492 | -18.105% |
| 2025-06-09 | 13.09 | 13.15 | 13.00 | 13.12 | +0.306% | 110,525 | -18.293% |
| 2025-06-06 | 13.05 | 13.09 | 13.00 | 13.08 | +1.004% | 109,756 | -18.043% |
| 2025-06-05 | 12.99 | 13.06 | 12.95 | 12.95 | +0.077% | 77,659 | -17.220% |
| 2025-06-04 | 12.99 | 13.00 | 12.92 | 12.94 | -0.154% | 64,282 | -17.156% |
| 2025-06-03 | 12.95 | 13.00 | 12.90 | 12.96 | +0.077% | 74,125 | -17.284% |
| 2025-06-02 | 12.97 | 12.97 | 12.83 | 12.95 | +0.077% | 101,421 | -17.220% |
| 2025-05-30 | 12.83 | 12.94 | 12.81 | 12.94 | +1.252% | 149,733 | -17.156% |
| 2025-05-29 | 12.70 | 12.82 | 12.70 | 12.78 | +0.314% | 125,491 | -16.119% |
| 2025-05-28 | 12.81 | 12.81 | 12.70 | 12.74 | -0.624% | 79,293 | -15.856% |
| 2025-05-27 | 12.78 | 12.87 | 12.75 | 12.82 | +1.024% | 61,382 | -16.381% |
| 2025-05-23 | 12.58 | 12.72 | 12.53 | 12.69 | +0.396% | 65,333 | -15.524% |
| 2025-05-22 | 12.73 | 12.73 | 12.52 | 12.64 | -0.629% | 108,902 | -15.190% |
| 2025-05-21 | 12.82 | 12.85 | 12.68 | 12.72 | -0.780% | 130,573 | -15.723% |
| 2025-05-20 | 12.82 | 12.89 | 12.76 | 12.82 | +0.235% | 101,563 | -16.381% |
| 2025-05-19 | 12.80 | 12.85 | 12.65 | 12.79 | -0.853% | 92,874 | -16.185% |
| 2025-05-16 | 12.78 | 12.90 | 12.68 | 12.90 | +1.256% | 76,412 | -16.899% |
| 2025-05-15 | 12.69 | 12.76 | 12.58 | 12.74 | -0.235% | 211,122 | -15.856% |
| 2025-05-14 | 12.87 | 12.93 | 12.73 | 12.77 | -0.854% | 165,283 | -16.053% |
| 2025-05-13 | 13.04 | 13.07 | 12.82 | 12.88 | -0.999% | 304,666 | -16.770% |
| 2025-05-12 | 13.20 | 13.20 | 12.94 | 13.01 | +0.231% | 148,839 | -17.602% |
| 2025-05-09 | 13.01 | 13.08 | 12.90 | 12.98 | +0.232% | 88,843 | -17.411% |
| 2025-05-08 | 13.06 | 13.08 | 12.95 | 12.95 | -0.583% | 101,824 | -17.220% |
| 2025-05-07 | 13.05 | 13.13 | 13.01 | 13.03 | -0.184% | 90,112 | -17.703% |
| 2025-05-06 | 13.05 | 13.07 | 12.95 | 13.05 | 0.000% | 66,242 | -17.854% |
| 2025-05-05 | 13.08 | 13.08 | 12.95 | 13.05 | -0.153% | 107,132 | -17.854% |
| 2025-05-02 | 13.08 | 13.10 | 12.97 | 13.07 | +0.461% | 92,318 | -17.980% |
| 2025-05-01 | 13.05 | 13.05 | 12.92 | 13.01 | +0.775% | 128,480 | -17.602% |
| 2025-04-30 | 12.89 | 12.93 | 12.68 | 12.91 | -0.155% | 130,212 | -16.964% |
| 2025-04-29 | 12.83 | 12.93 | 12.70 | 12.93 | +1.016% | 86,437 | -17.092% |
| 2025-04-28 | 12.75 | 12.87 | 12.63 | 12.80 | +0.471% | 74,833 | -16.250% |
| 2025-04-25 | 12.64 | 12.74 | 12.45 | 12.74 | +1.111% | 89,715 | -15.856% |
| 2025-04-24 | 12.51 | 12.67 | 12.46 | 12.60 | +0.881% | 20,526 | -14.921% |
| 2025-04-23 | 12.40 | 12.68 | 12.40 | 12.49 | +1.216% | 174,072 | -14.171% |
| 2025-04-22 | 12.26 | 12.58 | 12.26 | 12.34 | +1.731% | 136,046 | -13.128% |
| 2025-04-21 | 12.35 | 12.45 | 12.10 | 12.13 | -2.177% | 126,027 | -11.624% |
| 2025-04-17 | 12.32 | 12.46 | 12.27 | 12.40 | +1.307% | 57,748 | -13.548% |
| 2025-04-16 | 12.24 | 12.39 | 12.11 | 12.24 | -0.244% | 65,072 | -12.418% |
| 2025-04-15 | 12.09 | 12.33 | 12.07 | 12.27 | 0.000% | 167,875 | -12.632% |