JUSA
JPMorgan U.S. Research Enhanced Large Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:55:47 PM EDT
69.06USD+0.685%(+0.47)183,083
Pre-marketOct 2, 2026 8:41:30 AM EDT
69.10USD+0.744%(+0.51)
After-hoursOct 2, 2026 4:15:30 PM EDT
69.20USD+0.203%(+0.14)
JUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.06 | 69.13 | 69.04 | 69.06 | +0.685% | 183,083 | 0.000% |
| 2026-10-01 | 68.31 | 68.72 | 68.22 | 68.59 | -0.407% | 53,836 | +0.685% |
| 2026-09-30 | 68.99 | 69.03 | 68.87 | 68.87 | +0.335% | 269,036 | +0.276% |
| 2026-09-29 | 68.75 | 68.75 | 68.52 | 68.64 | -0.116% | 135,434 | +0.612% |
| 2026-09-28 | 68.74 | 68.96 | 68.72 | 68.72 | -0.808% | 117,099 | +0.495% |
| 2026-09-25 | 68.90 | 69.34 | 68.90 | 69.28 | +0.552% | 77,100 | -0.318% |
| 2026-09-24 | 68.61 | 68.94 | 68.61 | 68.90 | +0.029% | 140,011 | +0.232% |
| 2026-09-23 | 69.28 | 69.28 | 68.86 | 68.88 | -0.835% | 99,926 | +0.261% |
| 2026-09-22 | 69.46 | 69.46 | 69.46 | 69.46 | -0.158% | 99,313 | -0.576% |
| 2026-09-21 | 69.13 | 69.64 | 69.13 | 69.57 | +1.607% | 27,699 | -0.733% |
| 2026-09-18 | 68.36 | 68.49 | 68.29 | 68.47 | +0.029% | 45,990 | +0.862% |
| 2026-09-17 | 68.42 | 68.47 | 68.42 | 68.45 | +1.138% | 93,683 | +0.891% |
| 2026-09-16 | 68.13 | 68.26 | 67.34 | 67.68 | -0.456% | 36,468 | +2.039% |
| 2026-09-15 | 67.95 | 67.99 | 67.95 | 67.99 | -0.614% | 38,240 | +1.574% |
| 2026-09-14 | 68.27 | 68.54 | 68.27 | 68.41 | -0.495% | 209,814 | +0.950% |
| 2026-09-11 | 68.80 | 68.80 | 68.68 | 68.75 | +0.792% | 19,192 | +0.451% |
| 2026-09-10 | 68.29 | 68.29 | 68.21 | 68.21 | -0.511% | 69,192 | +1.246% |
| 2026-09-09 | 68.54 | 68.56 | 68.54 | 68.56 | -0.421% | 18,626 | +0.729% |
| 2026-09-08 | 69.02 | 69.02 | 68.85 | 68.85 | -0.635% | 42,096 | +0.305% |
| 2026-09-04 | 69.29 | 69.29 | 69.29 | 69.29 | -0.302% | 28,343 | -0.332% |
| 2026-09-03 | 69.19 | 69.50 | 69.08 | 69.50 | +0.944% | 30,045 | -0.633% |
| 2026-09-02 | 68.82 | 68.85 | 68.82 | 68.85 | +0.511% | 25,025 | +0.305% |
| 2026-09-01 | 68.82 | 68.82 | 68.44 | 68.50 | -0.782% | 146,585 | +0.818% |
| 2026-08-31 | 68.87 | 69.04 | 68.87 | 69.04 | -0.332% | 24,767 | +0.029% |
| 2026-08-28 | 69.74 | 69.74 | 69.27 | 69.27 | -0.187% | 32,724 | -0.303% |
| 2026-08-27 | 69.40 | 69.40 | 69.40 | 69.40 | +0.594% | 17,484 | -0.490% |
| 2026-08-26 | 68.98 | 68.99 | 68.98 | 68.99 | -0.072% | 30,431 | +0.101% |
| 2026-08-25 | 68.98 | 69.04 | 68.98 | 69.04 | +0.320% | 25,896 | +0.029% |
| 2026-08-24 | 68.92 | 68.92 | 68.79 | 68.82 | -0.261% | 35,971 | +0.349% |
| 2026-08-21 | 68.89 | 69.01 | 68.88 | 69.00 | -0.058% | 46,507 | +0.087% |
| 2026-08-20 | 69.04 | 69.04 | 69.04 | 69.04 | -0.390% | 51,243 | +0.029% |
| 2026-08-19 | 69.42 | 69.42 | 69.29 | 69.31 | +0.014% | 24,123 | -0.361% |
| 2026-08-18 | 69.33 | 69.39 | 69.26 | 69.30 | -0.759% | 17,131 | -0.346% |
| 2026-08-17 | 69.83 | 69.83 | 69.83 | 69.83 | -0.428% | 24,298 | -1.103% |
| 2026-08-13 | 70.13 | 70.13 | 70.13 | 70.13 | +0.631% | 23,619 | -1.526% |
| 2026-08-12 | 69.66 | 69.74 | 69.66 | 69.69 | -0.043% | 20,832 | -0.904% |
| 2026-08-11 | 69.72 | 69.72 | 69.72 | 69.72 | +0.014% | 32,501 | -0.947% |
| 2026-08-10 | 69.90 | 69.90 | 69.68 | 69.71 | -0.429% | 41,711 | -0.932% |
| 2026-08-07 | 69.71 | 70.01 | 69.65 | 70.01 | +0.690% | 71,675 | -1.357% |
| 2026-08-06 | 69.53 | 69.53 | 69.53 | 69.53 | -0.215% | 31,012 | -0.676% |
| 2026-08-05 | 69.95 | 69.95 | 69.68 | 69.68 | -0.100% | 32,180 | -0.890% |
| 2026-08-04 | 69.77 | 69.77 | 69.75 | 69.75 | +1.780% | 84,601 | -0.989% |
| 2026-08-03 | 67.97 | 68.61 | 67.97 | 68.53 | +1.376% | 27,084 | +0.773% |
| 2026-07-31 | 66.97 | 67.62 | 66.97 | 67.60 | +1.046% | 52,900 | +2.160% |
| 2026-07-30 | 66.90 | 66.90 | 66.90 | 66.90 | +1.749% | 72,081 | +3.229% |
| 2026-07-29 | 66.21 | 66.21 | 65.75 | 65.75 | -1.291% | 39,022 | +5.034% |
| 2026-07-28 | 66.61 | 66.61 | 66.61 | 66.61 | -0.135% | 30,331 | +3.678% |
| 2026-07-27 | 66.57 | 66.70 | 66.57 | 66.70 | +0.195% | 91,124 | +3.538% |
| 2026-07-24 | 66.61 | 66.88 | 66.57 | 66.57 | +0.015% | 322,089 | +3.740% |
| 2026-07-23 | 66.45 | 66.65 | 66.35 | 66.56 | -1.305% | 3,215,184 | +3.756% |
| 2026-07-22 | 67.44 | 67.44 | 67.44 | 67.44 | -0.118% | 22,090 | +2.402% |
| 2026-07-21 | 67.42 | 67.52 | 67.41 | 67.52 | +0.551% | 26,355 | +2.281% |
| 2026-07-20 | 67.21 | 67.21 | 67.15 | 67.15 | -0.386% | 33,731 | +2.844% |
| 2026-07-16 | 67.79 | 67.79 | 67.40 | 67.41 | -0.517% | 28,769 | +2.448% |
| 2026-07-15 | 67.70 | 67.76 | 67.70 | 67.76 | +0.355% | 19,669 | +1.919% |
| 2026-07-14 | 67.72 | 67.72 | 67.52 | 67.52 | -0.015% | 59,698 | +2.281% |
| 2026-07-13 | 67.82 | 67.82 | 67.53 | 67.53 | -0.735% | 34,878 | +2.266% |
| 2026-07-10 | 67.60 | 68.03 | 67.60 | 68.03 | +0.547% | 19,353 | +1.514% |
| 2026-07-09 | 67.66 | 67.66 | 67.66 | 67.66 | +0.610% | 14,359 | +2.069% |
| 2026-07-08 | 66.85 | 67.25 | 66.71 | 67.25 | -0.208% | 21,655 | +2.691% |
| 2026-07-07 | 67.39 | 67.39 | 67.39 | 67.39 | -0.443% | 18,834 | +2.478% |
| 2026-07-06 | 67.42 | 67.74 | 67.42 | 67.69 | +0.579% | 32,633 | +2.024% |
| 2026-07-01 | 67.06 | 67.40 | 67.06 | 67.30 | +0.185% | 290,367 | +2.615% |
| 2026-06-30 | 66.88 | 67.18 | 66.88 | 67.18 | +0.819% | 15,963 | +2.805% |
| 2026-06-29 | 66.27 | 66.65 | 66.27 | 66.63 | +1.138% | 53,617 | +3.647% |
| 2026-06-26 | 65.89 | 65.89 | 65.85 | 65.88 | -0.212% | 142,634 | +4.827% |
| 2026-06-25 | 65.86 | 66.02 | 65.86 | 66.02 | -1.610% | 22,940 | +4.605% |
| 2026-06-22 | 67.10 | 67.10 | 67.10 | 67.10 | +0.164% | 17,729 | +2.921% |
| 2026-06-17 | 67.45 | 67.49 | 66.99 | 66.99 | -0.770% | 15,271 | +3.090% |
| 2026-06-16 | 67.51 | 67.51 | 67.51 | 67.51 | -0.457% | 12,478 | +2.296% |
| 2026-06-15 | 67.95 | 67.95 | 67.82 | 67.82 | +1.801% | 10,060 | +1.828% |
| 2026-06-12 | 66.40 | 66.62 | 66.40 | 66.62 | +0.346% | 67,402 | +3.663% |
| 2026-06-11 | 65.48 | 66.39 | 65.48 | 66.39 | +1.251% | 11,079 | +4.022% |
| 2026-06-10 | 65.57 | 65.57 | 65.57 | 65.57 | -0.982% | 12,637 | +5.323% |
| 2026-06-09 | 66.13 | 66.22 | 66.13 | 66.22 | -0.151% | 14,353 | +4.289% |
| 2026-06-08 | 66.64 | 66.77 | 66.32 | 66.32 | -0.376% | 16,212 | +4.131% |
| 2026-06-05 | 66.96 | 66.96 | 66.57 | 66.57 | -2.089% | 16,823 | +3.740% |
| 2026-06-04 | 68.01 | 68.01 | 67.96 | 67.99 | +0.414% | 38,613 | +1.574% |
| 2026-06-03 | 67.84 | 67.84 | 67.71 | 67.71 | -0.762% | 25,604 | +1.994% |
| 2026-06-02 | 68.22 | 68.23 | 68.22 | 68.23 | +0.088% | 18,098 | +1.216% |
| 2026-06-01 | 68.26 | 68.26 | 68.17 | 68.17 | +0.265% | 59,574 | +1.306% |
| 2026-05-29 | 68.12 | 68.13 | 67.99 | 67.99 | +0.192% | 858,511 | +1.574% |
| 2026-05-28 | 67.85 | 67.88 | 67.85 | 67.86 | +0.638% | 2,336,944 | +1.768% |
| 2026-05-26 | 67.43 | 67.43 | 67.43 | 67.43 | +0.672% | 7,118 | +2.417% |
| 2026-05-22 | 66.98 | 66.98 | 66.98 | 66.98 | +0.299% | 4,236 | +3.105% |
| 2026-05-21 | 66.41 | 66.78 | 66.41 | 66.78 | +0.210% | 7,454 | +3.414% |
| 2026-05-20 | 66.64 | 66.64 | 66.64 | 66.64 | +0.878% | 4,291 | +3.631% |
| 2026-05-19 | 66.04 | 66.06 | 66.04 | 66.06 | -0.766% | 4,698 | +4.541% |
| 2026-05-15 | 66.57 | 66.57 | 66.57 | 66.57 | -1.187% | 6,770 | +3.740% |
| 2026-05-14 | 67.37 | 67.37 | 67.37 | 67.37 | +0.748% | 29,301 | +2.509% |
| 2026-05-13 | 66.49 | 66.93 | 66.49 | 66.87 | +0.617% | 19,856 | +3.275% |
| 2026-05-12 | 66.46 | 66.46 | 66.46 | 66.46 | +0.621% | 3,641 | +3.912% |
| 2026-05-07 | 66.05 | 66.05 | 66.05 | 66.05 | +1.678% | 252,222 | +4.557% |
| 2026-05-04 | 64.94 | 64.96 | 64.94 | 64.96 | -0.138% | 1,682,752 | +6.312% |
| 2026-04-30 | 65.10 | 65.10 | 65.04 | 65.05 | +1.009% | 938,292 | +6.164% |
| 2026-04-29 | 64.41 | 64.41 | 64.40 | 64.40 | +1.545% | 350 | +7.236% |
| 2026-04-15 | 63.41 | 63.42 | 63.41 | 63.42 | +0.859% | 911 | +8.893% |
| 2026-04-14 | 62.88 | 62.88 | 62.88 | 62.88 | +6.848% | 4,165 | +9.828% |
| 2026-03-31 | 58.78 | 58.85 | 58.78 | 58.85 | -2.711% | 6,514 | +17.349% |
| 2026-03-16 | 60.49 | 60.49 | 60.49 | 60.49 | -1.112% | 2,384 | +14.168% |
| 2026-03-10 | 61.17 | 61.17 | 61.17 | 61.17 | -0.196% | 804 | +12.898% |
| 2026-03-09 | 61.29 | 61.29 | 61.29 | 61.29 | -0.536% | 553 | +12.677% |
| 2026-03-05 | 61.62 | 61.62 | 61.62 | 61.62 | -0.501% | 514 | +12.074% |
| 2026-03-04 | 61.93 | 61.93 | 61.93 | 61.93 | +0.765% | 3,304 | +11.513% |
| 2026-03-03 | 60.90 | 61.48 | 60.71 | 61.46 | -0.999% | 11,371 | +12.366% |
| 2026-03-02 | 62.09 | 62.09 | 62.08 | 62.08 | -0.481% | 1,659 | +11.244% |
| 2026-02-26 | 62.08 | 62.38 | 62.08 | 62.38 | -0.064% | 1,591 | +10.709% |
| 2026-02-20 | 62.42 | 62.42 | 62.42 | 62.42 | +0.694% | 2,918 | +10.638% |
| 2026-02-19 | 61.99 | 61.99 | 61.99 | 61.99 | -0.386% | 1,529 | +11.405% |
| 2026-02-18 | 62.23 | 62.23 | 62.23 | 62.23 | -0.781% | 561 | +10.975% |
| 2026-02-10 | 62.72 | 62.72 | 62.72 | 62.72 | +0.901% | 1,034 | +10.108% |
| 2026-02-04 | 62.16 | 62.16 | 62.16 | 62.16 | -0.353% | 1,517 | +11.100% |
| 2026-01-30 | 62.38 | 62.38 | 62.38 | 62.38 | -0.653% | 1,737 | +10.709% |
| 2026-01-29 | 62.79 | 62.79 | 62.79 | 62.79 | -0.159% | 58,926 | +9.986% |
| 2026-01-28 | 62.89 | 62.89 | 62.89 | 62.89 | +0.544% | 1,194 | +9.811% |
| 2026-01-26 | 62.55 | 62.55 | 62.55 | 62.55 | +0.530% | 3,647 | +10.408% |
| 2026-01-23 | 62.22 | 62.22 | 62.22 | 62.22 | +0.810% | 2,662 | +10.993% |
| 2026-01-21 | 61.69 | 61.72 | 61.69 | 61.72 | -0.532% | 1,411 | +11.892% |
| 2026-01-05 | 62.05 | 62.05 | 62.05 | 62.05 | +0.551% | 619 | +11.297% |
| 2026-01-02 | 61.71 | 61.71 | 61.71 | 61.71 | +0.899% | 642 | +11.911% |
| 2025-12-16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.940% | 991 | +12.917% |
| 2025-12-11 | 62.37 | 62.37 | 62.37 | 62.37 | +5.676% | 2,161 | +10.726% |
| 2025-11-20 | 59.09 | 59.09 | 59.02 | 59.02 | -1.502% | 1,387 | +17.011% |
| 2025-11-19 | 59.92 | 59.92 | 59.92 | 59.92 | -2.123% | 439 | +15.254% |
| 2025-11-05 | 61.22 | 61.22 | 61.22 | 61.22 | +1.982% | 2,024 | +12.806% |
| 2025-10-15 | 60.03 | 60.03 | 60.03 | 60.03 | +12.206% | 621 | +15.042% |
| 2025-05-30 | 53.50 | 53.50 | 53.50 | 53.50 | +0.056% | 8,818 | +29.084% |
| 2025-05-15 | 53.47 | 53.47 | 53.47 | 53.47 | +4.047% | 1,595 | +29.157% |
| 2025-05-02 | 51.39 | 51.39 | 51.39 | 51.39 | +2.391% | 671 | +34.384% |
| 2025-04-29 | 49.87 | 50.19 | 49.87 | 50.19 | +1.455% | 8,537 | +37.597% |
| 2025-04-24 | 49.47 | 49.47 | 49.47 | 49.47 | -2.676% | 8,407 | +39.600% |
| 2025-03-18 | 50.83 | 50.83 | 50.83 | 50.83 | -0.581% | 1,557 | +35.865% |
| 2023-09-13 | 51.13 | 51.13 | 51.13 | 51.13 | +0.120% | 1 | +35.075% |
| 2023-09-12 | 51.07 | 51.07 | 51.07 | 51.07 | -0.549% | 4 | +35.237% |
| 2023-09-11 | 51.35 | 51.35 | 51.35 | 51.35 | +0.537% | 2 | +34.495% |
| 2023-09-08 | 51.15 | 51.15 | 51.07 | 51.07 | +0.138% | 4,165 | +35.217% |
| 2023-09-07 | 50.83 | 51.00 | 50.83 | 51.00 | -0.216% | 3,431 | +35.404% |
| 2023-09-06 | 51.11 | 51.11 | 51.11 | 51.11 | -0.659% | 1 | +35.112% |
| 2023-09-05 | 51.45 | 51.45 | 51.45 | 51.45 | -0.413% | 2 | +34.221% |
| 2023-09-01 | 51.95 | 51.95 | 51.67 | 51.67 | +0.295% | 307 | +33.666% |
| 2023-08-31 | 51.51 | 51.51 | 51.51 | 51.51 | -0.060% | 0 | +34.060% |
| 2023-08-30 | 51.54 | 51.54 | 51.54 | 51.54 | +0.412% | 6 | +33.980% |
| 2023-08-29 | 51.01 | 51.33 | 51.01 | 51.33 | +1.406% | 102 | +34.532% |
| 2023-08-28 | 50.62 | 50.62 | 50.62 | 50.62 | +0.644% | 2 | +36.423% |
| 2023-08-25 | 50.30 | 50.30 | 50.30 | 50.30 | +0.548% | 2 | +37.303% |
| 2023-08-24 | 50.02 | 50.02 | 50.02 | 50.02 | -1.152% | 1 | +38.055% |
| 2023-08-23 | 50.61 | 50.61 | 50.61 | 50.61 | +0.939% | 0 | +36.465% |
| 2023-08-22 | 50.14 | 50.14 | 50.14 | 50.14 | -0.299% | 9 | +37.746% |
| 2023-08-21 | 50.29 | 50.29 | 50.29 | 50.29 | +0.719% | 7 | +37.334% |
| 2023-08-18 | 49.93 | 49.93 | 49.93 | 49.93 | -0.110% | 28 | +38.322% |
| 2023-08-17 | 49.98 | 49.98 | 49.98 | 49.98 | -0.694% | 0 | +38.169% |
| 2023-08-16 | 50.33 | 50.33 | 50.33 | 50.33 | -0.713% | 0 | +37.211% |
| 2023-08-15 | 50.69 | 50.69 | 50.69 | 50.69 | -0.954% | 2 | +36.233% |
| 2023-08-14 | 51.05 | 51.18 | 51.05 | 51.18 | +0.581% | 152 | +34.933% |
| 2023-08-11 | 50.89 | 50.89 | 50.89 | 50.89 | -0.217% | 3 | +35.717% |
| 2023-08-10 | 51.00 | 51.00 | 51.00 | 51.00 | +0.039% | 1 | +35.422% |
| 2023-08-09 | 50.98 | 50.98 | 50.98 | 50.98 | -0.712% | 1 | +35.475% |
| 2023-08-08 | 51.34 | 51.34 | 51.34 | 51.34 | -0.503% | 3 | +34.511% |
| 2023-08-07 | 51.60 | 51.60 | 51.60 | 51.60 | +0.960% | 3 | +33.834% |
| 2023-08-04 | 51.11 | 51.11 | 51.11 | 51.11 | -0.660% | 2 | +35.119% |
| 2023-08-03 | 51.45 | 51.45 | 51.45 | 51.45 | -0.059% | 1 | +34.228% |
| 2023-08-02 | 51.57 | 51.57 | 51.48 | 51.48 | -1.474% | 250 | +34.149% |
| 2023-08-01 | 52.20 | 52.25 | 52.20 | 52.25 | -0.111% | 268 | +32.171% |
| 2023-07-31 | 52.31 | 52.31 | 52.31 | 52.31 | +0.064% | 2 | +32.025% |
| 2023-07-28 | 52.27 | 52.27 | 52.27 | 52.27 | +1.069% | 2 | +32.109% |
| 2023-07-27 | 51.72 | 51.72 | 51.72 | 51.72 | -0.457% | 6 | +33.522% |
| 2023-07-26 | 51.96 | 51.96 | 51.96 | 51.96 | -0.266% | 20 | +32.912% |
| 2023-07-25 | 52.15 | 52.15 | 52.10 | 52.10 | +0.267% | 102 | +32.558% |
| 2023-07-24 | 51.96 | 51.96 | 51.96 | 51.96 | +0.214% | 3 | +32.911% |
| 2023-07-21 | 51.95 | 51.95 | 51.85 | 51.85 | +0.007% | 195 | +33.196% |
| 2023-07-20 | 51.84 | 51.84 | 51.84 | 51.84 | -0.637% | 1 | +33.205% |
| 2023-07-19 | 52.29 | 52.29 | 52.18 | 52.18 | +0.142% | 1,265 | +32.357% |
| 2023-07-18 | 52.10 | 52.10 | 52.10 | 52.10 | +0.985% | 3 | +32.545% |
| 2023-07-17 | 51.28 | 51.59 | 51.28 | 51.59 | +0.565% | 560 | +33.850% |
| 2023-07-14 | 51.58 | 51.58 | 51.30 | 51.30 | -0.196% | 1,036 | +34.607% |
| 2023-07-13 | 51.26 | 51.41 | 51.26 | 51.41 | +0.871% | 1,353 | +34.343% |
| 2023-07-12 | 50.96 | 50.96 | 50.96 | 50.96 | +0.824% | 3 | +35.513% |
| 2023-07-11 | 50.55 | 50.55 | 50.55 | 50.55 | +0.817% | 0 | +36.629% |
| 2023-07-10 | 50.17 | 50.17 | 50.14 | 50.14 | +0.189% | 106 | +37.745% |
| 2023-07-07 | 50.04 | 50.04 | 50.04 | 50.04 | -0.238% | 61 | +38.005% |
| 2023-07-06 | 50.14 | 50.16 | 50.09 | 50.16 | -0.875% | 1,770 | +37.677% |
| 2023-07-05 | 50.67 | 50.67 | 50.60 | 50.60 | -0.110% | 1,008 | +36.473% |
| 2023-07-03 | 50.62 | 50.66 | 50.59 | 50.66 | +0.039% | 3,760 | +36.323% |
| 2023-06-30 | 50.67 | 50.67 | 50.64 | 50.64 | +1.358% | 104 | +36.375% |
| 2023-06-29 | 49.96 | 49.96 | 49.96 | 49.96 | +0.497% | 0 | +38.227% |
| 2023-06-28 | 49.71 | 49.71 | 49.71 | 49.71 | -0.206% | 9 | +38.914% |
| 2023-06-27 | 49.82 | 49.82 | 49.82 | 49.82 | +1.022% | 133 | +38.627% |
| 2023-06-26 | 49.31 | 49.31 | 49.31 | 49.31 | -0.440% | 5 | +40.044% |
| 2023-06-23 | 49.56 | 49.56 | 49.53 | 49.53 | -0.655% | 114 | +39.428% |
| 2023-06-22 | 49.86 | 49.86 | 49.86 | 49.86 | +0.231% | 0 | +38.514% |
| 2023-06-21 | 49.74 | 49.74 | 49.74 | 49.74 | -0.437% | 0 | +38.834% |
| 2023-06-20 | 49.98 | 50.01 | 49.96 | 49.96 | -0.478% | 652 | +38.227% |
| 2023-06-16 | 50.20 | 50.20 | 50.20 | 50.20 | -0.252% | 54 | +37.567% |
| 2023-06-15 | 50.13 | 50.33 | 50.13 | 50.33 | +1.389% | 10,480 | +37.220% |
| 2023-06-14 | 49.64 | 49.64 | 49.64 | 49.64 | -0.109% | 0 | +39.126% |
| 2023-06-13 | 49.69 | 49.69 | 49.69 | 49.69 | +0.779% | 0 | +38.975% |
| 2023-06-12 | 49.15 | 49.31 | 49.15 | 49.31 | +0.809% | 305 | +40.057% |
| 2023-06-09 | 48.91 | 48.91 | 48.91 | 48.91 | +0.118% | 0 | +41.191% |
| 2023-06-08 | 48.85 | 48.85 | 48.85 | 48.85 | +0.625% | 51 | +41.357% |
| 2023-06-07 | 48.55 | 48.55 | 48.55 | 48.55 | -0.477% | 0 | +42.241% |
| 2023-06-06 | 48.78 | 48.78 | 48.78 | 48.78 | +0.308% | 0 | +41.563% |
| 2023-06-05 | 48.63 | 48.63 | 48.63 | 48.63 | -0.222% | 92 | +41.999% |
| 2023-06-02 | 48.74 | 48.74 | 48.74 | 48.74 | +1.656% | 5 | +41.684% |
| 2023-06-01 | 47.95 | 47.95 | 47.95 | 47.95 | +0.832% | 4 | +44.030% |
| 2023-05-31 | 47.55 | 47.55 | 47.55 | 47.55 | -0.571% | 39 | +45.229% |
| 2023-05-30 | 47.83 | 47.83 | 47.83 | 47.83 | -0.205% | 2 | +44.399% |
| 2023-05-26 | 47.92 | 47.92 | 47.92 | 47.92 | +1.335% | 2 | +44.103% |
| 2023-05-25 | 47.29 | 47.29 | 47.29 | 47.29 | +0.921% | 2 | +46.027% |
| 2023-05-24 | 46.86 | 46.86 | 46.86 | 46.86 | -0.878% | 63 | +47.373% |
| 2023-05-23 | 47.71 | 47.71 | 47.28 | 47.28 | -1.035% | 415 | +46.078% |
| 2023-05-22 | 47.77 | 47.77 | 47.77 | 47.77 | +0.000% | 2 | +44.566% |
| 2023-05-19 | 47.75 | 47.77 | 47.70 | 47.77 | -0.169% | 10,584 | +44.567% |
| 2023-05-18 | 47.59 | 47.85 | 47.59 | 47.85 | +0.973% | 102 | +44.322% |
| 2023-05-17 | 47.39 | 47.39 | 47.39 | 47.39 | +1.340% | 2 | +45.726% |
| 2023-05-16 | 46.92 | 46.92 | 46.76 | 46.76 | -0.604% | 102 | +47.679% |
| 2023-05-15 | 47.05 | 47.05 | 47.05 | 47.05 | +0.369% | 16 | +46.787% |
| 2023-05-12 | 46.78 | 46.87 | 46.78 | 46.87 | -0.136% | 103 | +47.329% |
| 2023-05-11 | 46.94 | 46.94 | 46.94 | 46.94 | -0.159% | 25 | +47.128% |
| 2023-05-10 | 47.01 | 47.01 | 47.01 | 47.01 | +0.344% | 26 | +46.895% |
| 2023-05-09 | 46.85 | 46.85 | 46.85 | 46.85 | -0.309% | 2 | +47.400% |
| 2023-05-08 | 47.00 | 47.00 | 47.00 | 47.00 | +0.153% | 2 | +46.945% |
| 2023-05-05 | 47.05 | 47.05 | 46.93 | 46.93 | +1.806% | 104 | +47.170% |
| 2023-05-04 | 46.15 | 46.15 | 46.09 | 46.09 | -0.687% | 102 | +49.828% |
| 2023-05-03 | 46.41 | 46.41 | 46.41 | 46.41 | -0.852% | 2 | +48.798% |
| 2023-05-02 | 46.81 | 46.81 | 46.81 | 46.81 | -0.979% | 102 | +47.531% |
| 2023-05-01 | 47.27 | 47.27 | 47.27 | 47.27 | +0.118% | 3 | +46.086% |
| 2023-04-28 | 47.22 | 47.22 | 47.22 | 47.22 | +0.858% | 4 | +46.259% |
| 2023-04-27 | 46.82 | 46.82 | 46.82 | 46.82 | +1.783% | 121 | +47.514% |
| 2023-04-26 | 46.00 | 46.00 | 46.00 | 46.00 | -0.356% | 26 | +50.144% |
| 2023-04-25 | 46.23 | 46.23 | 46.16 | 46.16 | -1.574% | 111 | +49.610% |
| 2023-04-24 | 46.90 | 46.90 | 46.90 | 46.90 | +0.035% | 2 | +47.254% |
| 2023-04-21 | 46.84 | 46.88 | 46.84 | 46.88 | -0.000% | 396 | +47.306% |
| 2023-04-20 | 47.02 | 47.02 | 46.88 | 46.88 | -0.539% | 104 | +47.305% |
| 2023-04-19 | 47.14 | 47.14 | 47.14 | 47.14 | +0.039% | 3 | +46.511% |
| 2023-04-18 | 47.08 | 47.12 | 47.08 | 47.12 | +0.189% | 107 | +46.568% |
| 2023-04-17 | 47.03 | 47.03 | 47.03 | 47.03 | +0.332% | 3 | +46.844% |
| 2023-04-14 | 46.82 | 46.87 | 46.80 | 46.87 | -0.179% | 467 | +47.332% |
| 2023-04-13 | 46.96 | 46.96 | 46.96 | 46.96 | +1.295% | 3 | +47.069% |
| 2023-04-12 | 46.68 | 46.68 | 46.36 | 46.36 | -0.307% | 102 | +48.972% |
| 2023-04-11 | 46.50 | 46.50 | 46.50 | 46.50 | +0.105% | 7 | +48.515% |
| 2023-04-10 | 46.45 | 46.45 | 46.45 | 46.45 | +0.059% | 4 | +48.672% |
| 2023-04-06 | 46.42 | 46.42 | 46.42 | 46.42 | +0.374% | 25 | +48.759% |
| 2023-04-05 | 46.25 | 46.25 | 46.25 | 46.25 | -0.319% | 48 | +49.315% |
| 2023-04-04 | 46.40 | 46.40 | 46.40 | 46.40 | -0.792% | 2 | +48.839% |
| 2023-04-03 | 46.77 | 46.77 | 46.77 | 46.77 | +0.567% | 190 | +47.660% |
| 2023-03-31 | 46.25 | 46.51 | 46.25 | 46.51 | +1.406% | 511 | +48.498% |
| 2023-03-30 | 45.86 | 45.86 | 45.86 | 45.86 | +0.545% | 3 | +50.586% |
| 2023-03-29 | 45.43 | 45.61 | 45.43 | 45.61 | +1.420% | 107 | +51.407% |
| 2023-03-28 | 44.97 | 44.97 | 44.97 | 44.97 | -0.153% | 1 | +53.557% |
| 2023-03-27 | 45.04 | 45.04 | 45.04 | 45.04 | +0.269% | 2 | +53.322% |
| 2023-03-24 | 44.92 | 44.92 | 44.92 | 44.92 | +0.201% | 12 | +53.735% |
| 2023-03-23 | 44.83 | 44.83 | 44.83 | 44.83 | +0.156% | 1 | +54.044% |
| 2023-03-22 | 44.76 | 44.76 | 44.76 | 44.76 | -1.410% | 4 | +54.285% |
| 2023-03-21 | 45.40 | 45.40 | 45.40 | 45.40 | +1.521% | 3 | +52.109% |
| 2023-03-20 | 44.72 | 44.72 | 44.72 | 44.72 | +0.852% | 2 | +54.423% |
| 2023-03-17 | 44.34 | 44.34 | 44.34 | 44.34 | -1.209% | 2 | +55.739% |
| 2023-03-16 | 44.60 | 44.89 | 44.60 | 44.89 | +2.049% | 259 | +53.856% |
| 2023-03-15 | 44.00 | 44.00 | 43.98 | 43.98 | -0.913% | 171 | +57.009% |
| 2023-03-14 | 44.39 | 44.39 | 44.39 | 44.39 | +1.605% | 3 | +55.575% |
| 2023-03-13 | 43.69 | 43.69 | 43.69 | 43.69 | -0.279% | 6 | +58.072% |
| 2023-03-10 | 44.12 | 44.12 | 43.81 | 43.81 | -1.704% | 113 | +57.631% |
| 2023-03-09 | 45.02 | 45.02 | 44.57 | 44.57 | -1.951% | 595 | +54.946% |
| 2023-03-08 | 45.31 | 45.46 | 45.31 | 45.46 | +0.066% | 510 | +51.922% |
| 2023-03-07 | 45.46 | 45.46 | 45.43 | 45.43 | -1.561% | 105 | +52.023% |
| 2023-03-06 | 46.48 | 46.48 | 46.15 | 46.15 | +0.085% | 103 | +49.649% |
| 2023-03-03 | 45.95 | 46.11 | 45.95 | 46.11 | +1.592% | 124 | +49.776% |
| 2023-03-02 | 45.14 | 45.39 | 45.14 | 45.39 | +0.627% | 511 | +52.161% |
| 2023-03-01 | 45.10 | 45.10 | 45.10 | 45.10 | -0.618% | 54 | +53.115% |
| 2023-02-28 | 45.44 | 45.44 | 45.38 | 45.38 | -0.120% | 100 | +52.168% |
| 2023-02-27 | 45.62 | 45.62 | 45.44 | 45.44 | +0.349% | 100 | +51.986% |
| 2023-02-24 | 45.16 | 45.28 | 45.16 | 45.28 | -1.008% | 100 | +52.517% |
| 2023-02-23 | 45.74 | 45.74 | 45.74 | 45.74 | +0.614% | 420 | +50.980% |
| 2023-02-22 | 45.46 | 45.46 | 45.46 | 45.46 | -0.237% | 64 | +51.907% |
| 2023-02-21 | 45.57 | 45.57 | 45.57 | 45.57 | -1.886% | 100 | +51.548% |
| 2023-02-17 | 46.45 | 46.45 | 46.45 | 46.45 | -0.261% | 4 | +48.689% |
| 2023-02-16 | 46.57 | 46.57 | 46.57 | 46.57 | -1.368% | 0 | +48.301% |
| 2023-02-15 | 47.10 | 47.21 | 47.10 | 47.21 | +0.099% | 655 | +46.272% |
| 2023-02-14 | 47.17 | 47.17 | 47.17 | 47.17 | +0.226% | 0 | +46.417% |
| 2023-02-13 | 47.06 | 47.06 | 47.06 | 47.06 | +1.056% | 0 | +46.748% |
| 2023-02-10 | 46.57 | 46.57 | 46.57 | 46.57 | +0.244% | 1 | +48.298% |
| 2023-02-09 | 46.37 | 46.46 | 46.35 | 46.46 | -0.804% | 478 | +48.660% |
| 2023-02-08 | 46.83 | 46.83 | 46.83 | 46.83 | -1.103% | 0 | +47.465% |
| 2023-02-07 | 47.35 | 47.35 | 47.35 | 47.35 | +1.281% | 0 | +45.839% |
| 2023-02-06 | 46.70 | 46.75 | 46.70 | 46.75 | -0.541% | 125 | +47.706% |
| 2023-02-03 | 47.45 | 47.45 | 46.97 | 47.01 | -0.861% | 949 | +46.908% |
| 2023-02-02 | 47.11 | 47.42 | 47.11 | 47.42 | +1.315% | 104 | +45.642% |
| 2023-02-01 | 46.16 | 46.80 | 46.14 | 46.80 | +1.022% | 1,614 | +47.557% |
| 2023-01-31 | 46.06 | 46.33 | 46.06 | 46.33 | +1.513% | 100 | +49.066% |
| 2023-01-30 | 45.94 | 45.94 | 45.64 | 45.64 | -1.177% | 862 | +51.321% |
| 2023-01-27 | 46.18 | 46.18 | 46.18 | 46.18 | +0.297% | 6 | +49.540% |
| 2023-01-26 | 45.99 | 46.04 | 45.99 | 46.04 | +1.055% | 100 | +49.984% |
| 2023-01-25 | 45.39 | 45.56 | 45.39 | 45.56 | -0.125% | 441 | +51.567% |
| 2023-01-24 | 45.70 | 45.70 | 45.62 | 45.62 | -0.035% | 105 | +51.378% |
| 2023-01-23 | 45.64 | 45.64 | 45.64 | 45.64 | +1.158% | 55 | +51.326% |
| 2023-01-20 | 45.11 | 45.11 | 45.11 | 45.11 | +1.817% | 0 | +53.078% |
| 2023-01-19 | 44.23 | 44.31 | 44.23 | 44.31 | -0.746% | 100 | +55.860% |
| 2023-01-18 | 44.92 | 44.94 | 44.64 | 44.64 | -1.503% | 455 | +54.698% |
| 2023-01-17 | 45.37 | 45.44 | 45.32 | 45.32 | -0.185% | 275 | +52.373% |
| 2023-01-13 | 45.24 | 45.41 | 45.24 | 45.41 | +0.500% | 210 | +52.091% |
| 2023-01-12 | 45.03 | 45.21 | 45.03 | 45.18 | +0.384% | 220 | +52.852% |
| 2023-01-11 | 44.94 | 45.01 | 44.91 | 45.01 | +1.208% | 314 | +53.439% |
| 2023-01-10 | 44.47 | 44.47 | 44.47 | 44.47 | +0.594% | 99 | +55.293% |
| 2023-01-09 | 44.21 | 44.21 | 44.21 | 44.21 | -0.149% | 49 | +56.216% |
| 2023-01-06 | 44.27 | 44.27 | 44.27 | 44.27 | +2.243% | 0 | +55.984% |
| 2023-01-05 | 43.45 | 43.45 | 43.30 | 43.30 | -1.040% | 150 | +59.483% |
| 2023-01-04 | 43.76 | 43.76 | 43.76 | 43.76 | +0.434% | 1 | +57.825% |
| 2023-01-03 | 43.90 | 43.90 | 43.57 | 43.57 | -0.424% | 508 | +58.510% |
| 2022-12-30 | 43.47 | 43.75 | 43.43 | 43.75 | -0.323% | 1,181 | +57.838% |
| 2022-12-29 | 43.95 | 43.95 | 43.90 | 43.90 | +1.668% | 141 | +57.328% |
| 2022-12-28 | 43.71 | 43.71 | 43.18 | 43.18 | -1.122% | 241 | +59.953% |
| 2022-12-27 | 43.67 | 43.67 | 43.67 | 43.67 | -0.394% | 55 | +58.158% |
| 2022-12-23 | 43.75 | 43.84 | 43.75 | 43.84 | +0.594% | 102 | +57.534% |
| 2022-12-22 | 43.43 | 43.58 | 43.13 | 43.58 | -1.388% | 495 | +58.469% |
| 2022-12-21 | 44.18 | 44.19 | 44.18 | 44.19 | +1.370% | 288 | +56.269% |
| 2022-12-20 | 43.74 | 43.74 | 43.60 | 43.60 | -1.460% | 1,737 | +58.409% |
| 2022-12-19 | 44.53 | 44.53 | 44.11 | 44.24 | -0.977% | 761 | +56.097% |
| 2022-12-16 | 44.71 | 44.71 | 44.68 | 44.68 | -0.921% | 103 | +54.573% |
| 2022-12-15 | 45.09 | 45.09 | 45.09 | 45.09 | -2.551% | 1 | +53.149% |
| 2022-12-14 | 46.27 | 46.27 | 46.27 | 46.27 | -0.510% | 53 | +49.243% |
| 2022-12-13 | 47.22 | 47.22 | 46.51 | 46.51 | +0.709% | 930 | +48.481% |
| 2022-12-12 | 45.75 | 46.18 | 45.74 | 46.18 | +1.344% | 310 | +49.534% |
| 2022-12-09 | 45.96 | 45.96 | 45.57 | 45.57 | -0.847% | 295 | +51.544% |
| 2022-12-08 | 45.95 | 45.99 | 45.95 | 45.96 | +0.686% | 297 | +50.259% |
| 2022-12-07 | 45.83 | 45.83 | 45.60 | 45.65 | -0.038% | 354 | +51.290% |
| 2022-12-06 | 46.28 | 46.28 | 45.66 | 45.66 | -1.505% | 281 | +51.233% |
| 2022-12-05 | 46.75 | 46.75 | 46.29 | 46.36 | -1.771% | 300 | +48.956% |
| 2022-12-02 | 46.90 | 47.20 | 46.90 | 47.20 | -0.073% | 285 | +46.319% |
| 2022-12-01 | 46.94 | 47.23 | 46.94 | 47.23 | +0.083% | 196 | +46.212% |
| 2022-11-30 | 45.84 | 47.19 | 45.84 | 47.19 | +2.845% | 290 | +46.332% |
| 2022-11-29 | 45.78 | 45.89 | 45.78 | 45.89 | -0.119% | 4,867 | +50.496% |
| 2022-11-28 | 46.31 | 46.31 | 45.94 | 45.94 | -1.500% | 210 | +50.316% |
| 2022-11-25 | 46.69 | 46.69 | 46.64 | 46.64 | +0.017% | 102 | +48.061% |
| 2022-11-23 | 46.69 | 46.69 | 46.64 | 46.64 | +0.541% | 100 | +48.086% |
| 2022-11-22 | 46.12 | 46.38 | 46.12 | 46.38 | +1.373% | 102 | +48.887% |
| 2022-11-21 | 45.68 | 45.76 | 45.68 | 45.76 | -0.307% | 100 | +50.931% |
| 2022-11-18 | 45.89 | 45.90 | 45.89 | 45.90 | +0.516% | 108 | +50.468% |
| 2022-11-17 | 45.35 | 45.74 | 45.35 | 45.66 | -0.430% | 404 | +51.245% |
| 2022-11-16 | 45.99 | 45.99 | 45.86 | 45.86 | -0.505% | 201 | +50.595% |
| 2022-11-15 | 46.09 | 46.09 | 46.09 | 46.09 | +0.669% | 0 | +49.835% |
| 2022-11-14 | 45.94 | 45.94 | 45.78 | 45.78 | -0.823% | 195 | +50.837% |
| 2022-11-11 | 46.16 | 46.16 | 46.16 | 46.16 | +0.817% | 0 | +49.596% |
| 2022-11-10 | 45.79 | 45.79 | 45.79 | 45.79 | +5.218% | 50 | +50.818% |
| 2022-11-09 | 43.52 | 43.52 | 43.52 | 43.52 | -2.136% | 2 | +58.687% |
| 2022-11-08 | 44.77 | 44.77 | 44.47 | 44.47 | +0.620% | 144 | +55.297% |
| 2022-11-07 | 44.20 | 44.20 | 44.20 | 44.20 | +1.164% | 0 | +56.260% |
| 2022-11-04 | 43.69 | 43.69 | 43.69 | 43.69 | +1.167% | 25 | +58.079% |
| 2022-11-03 | 43.34 | 43.34 | 43.18 | 43.18 | -0.824% | 437 | +59.923% |
| 2022-11-02 | 43.54 | 43.54 | 43.54 | 43.54 | -2.224% | 145 | +58.605% |
| 2022-11-01 | 44.53 | 44.53 | 44.53 | 44.53 | -0.315% | 1 | +55.077% |
| 2022-10-31 | 44.87 | 44.87 | 44.67 | 44.67 | -0.807% | 167 | +54.589% |
| 2022-10-28 | 45.04 | 45.04 | 45.04 | 45.04 | +2.405% | 0 | +53.341% |
| 2022-10-27 | 43.98 | 43.98 | 43.98 | 43.98 | -0.573% | 24 | +57.029% |
| 2022-10-26 | 44.23 | 44.23 | 44.23 | 44.23 | -0.772% | 57 | +56.128% |
| 2022-10-25 | 44.36 | 44.58 | 44.36 | 44.58 | +1.637% | 3,433 | +54.923% |
| 2022-10-24 | 43.86 | 43.86 | 43.86 | 43.86 | +1.291% | 0 | +57.460% |
| 2022-10-21 | 43.30 | 43.30 | 43.30 | 43.30 | +2.167% | 75 | +59.492% |
| 2022-10-20 | 42.70 | 42.70 | 42.38 | 42.38 | -0.744% | 877 | +62.948% |
| 2022-10-19 | 42.70 | 42.70 | 42.70 | 42.70 | -0.582% | 29 | +61.735% |
| 2022-10-18 | 42.95 | 42.95 | 42.95 | 42.95 | +0.908% | 77 | +60.793% |
| 2022-10-17 | 42.56 | 42.56 | 42.56 | 42.56 | +2.488% | 1 | +62.253% |
| 2022-10-14 | 41.63 | 41.63 | 41.53 | 41.53 | -2.446% | 148 | +66.289% |
| 2022-10-13 | 42.57 | 42.57 | 42.57 | 42.57 | +2.522% | 0 | +62.222% |
| 2022-10-12 | 41.52 | 41.52 | 41.52 | 41.52 | -0.337% | 0 | +66.313% |
| 2022-10-11 | 41.56 | 41.67 | 41.54 | 41.66 | -0.655% | 10,445 | +65.751% |
| 2022-10-10 | 41.94 | 41.94 | 41.94 | 41.94 | -0.597% | 7 | +64.666% |
| 2022-10-07 | 42.19 | 42.19 | 42.19 | 42.19 | -2.812% | 15 | +63.683% |
| 2022-10-06 | 43.72 | 43.72 | 43.37 | 43.41 | -0.934% | 327 | +59.080% |
| 2022-10-05 | 43.82 | 43.82 | 43.82 | 43.82 | -0.072% | 5 | +57.595% |
| 2022-10-04 | 43.71 | 43.85 | 43.71 | 43.85 | +3.007% | 281 | +57.481% |
| 2022-10-03 | 42.70 | 42.70 | 42.57 | 42.57 | 0.000% | 1,629 | +62.215% |