LFEQ
VanEck Long/Flat Trend ETF
stockNYSEETF
At CloseOct 2, 2026
61.32USD+0.717%(+0.44)321
59.35Bid63.31Ask3.96SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
61.32USD0.000%(0.00)
LFEQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.57 | 61.57 | 61.26 | 61.32 | +0.717% | 2,265 | 0.000% |
| 2026-10-01 | 60.61 | 60.88 | 60.61 | 60.88 | +0.042% | 235 | +0.717% |
| 2026-09-30 | 60.84 | 61.22 | 60.84 | 60.86 | -0.060% | 815 | +0.760% |
| 2026-09-29 | 60.84 | 60.89 | 60.84 | 60.89 | -0.154% | 393 | +0.700% |
| 2026-09-28 | 61.01 | 61.01 | 60.99 | 60.99 | -0.806% | 307 | +0.544% |
| 2026-09-25 | 61.48 | 61.48 | 61.48 | 61.48 | +0.510% | 63 | -0.266% |
| 2026-09-24 | 60.85 | 61.17 | 60.84 | 61.17 | +0.018% | 1,431 | +0.243% |
| 2026-09-23 | 61.23 | 61.26 | 61.16 | 61.16 | -0.819% | 678 | +0.261% |
| 2026-09-22 | 61.71 | 61.74 | 61.66 | 61.66 | +0.000% | 481 | -0.560% |
| 2026-09-21 | 61.29 | 61.67 | 61.29 | 61.66 | +1.576% | 422 | -0.559% |
| 2026-09-18 | 60.69 | 60.71 | 60.69 | 60.71 | +0.073% | 193 | +1.008% |
| 2026-09-17 | 60.66 | 60.66 | 60.66 | 60.66 | +1.182% | 54 | +1.082% |
| 2026-09-16 | 60.50 | 60.50 | 59.95 | 59.95 | -0.397% | 377 | +2.276% |
| 2026-09-15 | 60.24 | 60.24 | 60.19 | 60.19 | -0.504% | 437 | +1.870% |
| 2026-09-14 | 60.36 | 60.50 | 60.30 | 60.50 | -0.482% | 3,145 | +1.356% |
| 2026-09-11 | 60.79 | 60.79 | 60.79 | 60.79 | +0.895% | 28 | +0.867% |
| 2026-09-10 | 60.33 | 60.33 | 60.25 | 60.25 | -0.598% | 246 | +1.770% |
| 2026-09-09 | 60.61 | 60.61 | 60.61 | 60.61 | -0.453% | 75 | +1.161% |
| 2026-09-08 | 60.89 | 60.89 | 60.89 | 60.89 | -0.584% | 77 | +0.703% |
| 2026-09-04 | 61.28 | 61.28 | 61.25 | 61.25 | -0.346% | 313 | +0.115% |
| 2026-09-03 | 61.44 | 61.46 | 61.44 | 61.46 | +1.037% | 172 | -0.231% |
| 2026-09-02 | 60.83 | 60.83 | 60.83 | 60.83 | +0.522% | 267 | +0.804% |
| 2026-09-01 | 60.51 | 60.51 | 60.51 | 60.51 | -0.823% | 202 | +1.329% |
| 2026-08-31 | 60.86 | 61.02 | 60.86 | 61.02 | -0.309% | 576 | +0.496% |
| 2026-08-28 | 61.58 | 61.58 | 61.21 | 61.21 | -0.191% | 843 | +0.185% |
| 2026-08-27 | 61.36 | 61.36 | 61.32 | 61.32 | +0.654% | 211 | -0.007% |
| 2026-08-26 | 60.80 | 60.92 | 60.80 | 60.92 | +0.008% | 672 | +0.647% |
| 2026-08-25 | 60.92 | 60.92 | 60.92 | 60.92 | +0.315% | 72 | +0.655% |
| 2026-08-24 | 60.75 | 60.75 | 60.73 | 60.73 | -0.292% | 263 | +0.972% |
| 2026-08-21 | 60.82 | 60.91 | 60.82 | 60.91 | +0.456% | 149 | +0.676% |
| 2026-08-20 | 60.95 | 60.95 | 60.63 | 60.63 | -0.818% | 458 | +1.136% |
| 2026-08-19 | 61.13 | 61.13 | 61.13 | 61.13 | +0.172% | 54 | +0.309% |
| 2026-08-18 | 61.08 | 61.08 | 61.02 | 61.02 | -0.694% | 212 | +0.482% |
| 2026-08-17 | 61.45 | 61.45 | 61.45 | 61.45 | -0.435% | 86 | -0.216% |
| 2026-08-14 | 61.72 | 61.72 | 61.72 | 61.72 | -0.196% | 205 | -0.649% |
| 2026-08-13 | 61.84 | 61.84 | 61.84 | 61.84 | +0.674% | 20 | -0.844% |
| 2026-08-12 | 61.46 | 61.50 | 61.43 | 61.43 | +0.268% | 3,021 | -0.175% |
| 2026-08-11 | 61.33 | 61.33 | 61.26 | 61.26 | -0.295% | 2,291 | +0.092% |
| 2026-08-10 | 61.49 | 61.50 | 61.44 | 61.44 | -0.027% | 3,169 | -0.204% |
| 2026-08-07 | 61.48 | 61.51 | 61.44 | 61.46 | +0.538% | 923 | -0.231% |
| 2026-08-06 | 61.33 | 61.37 | 61.13 | 61.13 | -0.331% | 1,849 | +0.306% |
| 2026-08-05 | 61.67 | 61.67 | 61.33 | 61.33 | -0.048% | 2,016 | -0.026% |
| 2026-08-04 | 61.20 | 61.47 | 61.20 | 61.36 | +1.808% | 582 | -0.074% |
| 2026-08-03 | 60.10 | 60.27 | 60.10 | 60.27 | +1.297% | 309 | +1.733% |
| 2026-07-31 | 58.72 | 59.50 | 58.72 | 59.50 | +0.868% | 748 | +3.052% |
| 2026-07-30 | 58.79 | 58.99 | 58.79 | 58.99 | +1.610% | 1,843 | +3.947% |
| 2026-07-29 | 58.63 | 58.67 | 58.06 | 58.06 | -1.545% | 1,378 | +5.620% |
| 2026-07-28 | 58.70 | 58.97 | 58.69 | 58.97 | +0.307% | 713 | +3.988% |
| 2026-07-27 | 58.79 | 58.79 | 58.79 | 58.79 | +0.060% | 162 | +4.307% |
| 2026-07-24 | 59.01 | 59.01 | 58.75 | 58.75 | +0.063% | 740 | +4.369% |
| 2026-07-23 | 58.71 | 58.71 | 58.71 | 58.71 | -1.321% | 235 | +4.435% |
| 2026-07-22 | 59.50 | 59.50 | 59.50 | 59.50 | -0.073% | 76 | +3.056% |
| 2026-07-21 | 59.54 | 59.60 | 59.54 | 59.54 | +0.863% | 888 | +2.981% |
| 2026-07-20 | 59.23 | 59.28 | 59.03 | 59.03 | -0.277% | 2,271 | +3.870% |
| 2026-07-17 | 59.41 | 59.45 | 59.20 | 59.20 | -0.848% | 2,493 | +3.582% |
| 2026-07-16 | 60.00 | 60.00 | 59.70 | 59.70 | -0.659% | 483 | +2.704% |
| 2026-07-15 | 59.79 | 60.10 | 59.78 | 60.10 | +0.417% | 4,029 | +2.027% |
| 2026-07-14 | 59.74 | 59.85 | 59.74 | 59.85 | +0.369% | 4,608 | +2.452% |
| 2026-07-13 | 59.93 | 59.93 | 59.62 | 59.63 | -0.744% | 2,079 | +2.831% |
| 2026-07-10 | 59.90 | 60.11 | 59.89 | 60.08 | +0.509% | 7,226 | +2.065% |
| 2026-07-09 | 59.77 | 59.77 | 59.77 | 59.77 | +0.705% | 103 | +2.585% |
| 2026-07-08 | 59.26 | 59.35 | 59.26 | 59.35 | -0.250% | 245 | +3.308% |
| 2026-07-07 | 59.36 | 59.50 | 59.36 | 59.50 | -0.464% | 2,497 | +3.049% |
| 2026-07-06 | 59.78 | 59.78 | 59.78 | 59.78 | +0.825% | 89 | +2.571% |
| 2026-07-02 | 59.44 | 59.44 | 59.03 | 59.29 | -0.118% | 344 | +3.417% |
| 2026-07-01 | 59.47 | 59.50 | 59.36 | 59.36 | -0.221% | 726 | +3.295% |
| 2026-06-30 | 59.45 | 59.49 | 59.45 | 59.49 | +0.906% | 543 | +3.067% |
| 2026-06-29 | 58.96 | 58.96 | 58.96 | 58.96 | +1.057% | 172 | +4.000% |
| 2026-06-26 | 58.37 | 58.37 | 58.23 | 58.34 | +0.080% | 549 | +5.099% |
| 2026-06-25 | 58.33 | 58.54 | 58.22 | 58.30 | -0.022% | 2,555 | +5.184% |
| 2026-06-24 | 58.31 | 58.31 | 58.31 | 58.31 | -0.302% | 262 | +5.160% |
| 2026-06-23 | 58.41 | 58.86 | 58.32 | 58.49 | -1.291% | 10,796 | +4.843% |
| 2026-06-22 | 59.53 | 59.53 | 59.21 | 59.25 | -0.452% | 715 | +3.489% |
| 2026-06-18 | 59.29 | 59.52 | 59.29 | 59.52 | +1.159% | 2,904 | +3.021% |
| 2026-06-17 | 59.67 | 59.67 | 58.84 | 58.84 | -1.269% | 1,631 | +4.214% |
| 2026-06-16 | 59.96 | 59.96 | 59.59 | 59.59 | -0.422% | 494 | +2.892% |
| 2026-06-15 | 60.03 | 60.03 | 59.85 | 59.85 | +1.610% | 432 | +2.458% |
| 2026-06-12 | 58.77 | 59.00 | 58.77 | 58.90 | +0.487% | 1,274 | +4.108% |
| 2026-06-11 | 57.58 | 58.61 | 57.58 | 58.61 | +1.581% | 19,327 | +4.615% |
| 2026-06-10 | 57.70 | 57.70 | 57.70 | 57.70 | -1.380% | 34 | +6.269% |
| 2026-06-09 | 58.51 | 58.54 | 57.70 | 58.51 | -0.334% | 1,464 | +4.802% |
| 2026-06-08 | 58.87 | 59.06 | 58.70 | 58.70 | +0.103% | 260 | +4.452% |
| 2026-06-05 | 59.19 | 59.19 | 58.45 | 58.64 | -2.484% | 1,003 | +4.560% |
| 2026-06-04 | 59.87 | 60.14 | 59.87 | 60.14 | +0.352% | 843 | +1.962% |
| 2026-06-03 | 59.89 | 59.94 | 59.89 | 59.93 | -0.608% | 524 | +2.321% |
| 2026-06-02 | 60.33 | 60.33 | 60.29 | 60.29 | +0.122% | 883 | +1.699% |
| 2026-06-01 | 60.06 | 60.38 | 60.06 | 60.22 | +0.232% | 1,466 | +1.822% |
| 2026-05-29 | 59.95 | 60.12 | 59.95 | 60.08 | +0.246% | 988 | +2.059% |
| 2026-05-28 | 59.89 | 59.93 | 59.89 | 59.93 | +0.582% | 432 | +2.310% |
| 2026-05-27 | 59.44 | 59.59 | 59.44 | 59.59 | -0.037% | 842 | +2.905% |
| 2026-05-26 | 59.60 | 59.61 | 59.46 | 59.61 | +0.613% | 2,214 | +2.868% |
| 2026-05-22 | 59.25 | 59.25 | 59.25 | 59.25 | +0.415% | 104 | +3.499% |
| 2026-05-21 | 58.67 | 59.07 | 58.67 | 59.00 | +0.220% | 1,479 | +3.928% |
| 2026-05-20 | 58.34 | 58.87 | 58.34 | 58.87 | +1.092% | 596 | +4.157% |
| 2026-05-19 | 58.44 | 58.45 | 58.19 | 58.24 | -0.683% | 2,163 | +5.294% |
| 2026-05-18 | 58.79 | 58.79 | 58.41 | 58.64 | -0.117% | 279 | +4.575% |
| 2026-05-15 | 58.70 | 58.70 | 58.70 | 58.70 | -1.190% | 31 | +4.452% |
| 2026-05-14 | 59.34 | 59.41 | 59.34 | 59.41 | +0.729% | 373 | +3.209% |
| 2026-05-13 | 58.98 | 58.98 | 58.98 | 58.98 | +0.554% | 616 | +3.961% |
| 2026-05-12 | 58.66 | 58.66 | 58.66 | 58.66 | -0.096% | 263 | +4.537% |
| 2026-05-11 | 58.71 | 58.71 | 58.71 | 58.71 | +0.208% | 65 | +4.437% |
| 2026-05-08 | 58.45 | 58.59 | 58.45 | 58.59 | +0.848% | 174 | +4.654% |
| 2026-05-07 | 58.10 | 58.10 | 58.10 | 58.10 | -0.435% | 157 | +5.541% |
| 2026-05-06 | 58.17 | 58.35 | 58.17 | 58.35 | +1.495% | 240 | +5.083% |
| 2026-05-05 | 57.42 | 57.49 | 57.41 | 57.49 | +0.810% | 678 | +6.654% |
| 2026-05-04 | 57.29 | 57.29 | 56.92 | 57.03 | -0.469% | 1,955 | +7.518% |
| 2026-05-01 | 57.54 | 57.54 | 57.30 | 57.30 | +0.312% | 474 | +7.013% |
| 2026-04-30 | 56.57 | 57.13 | 56.57 | 57.12 | +1.090% | 1,783 | +7.347% |
| 2026-04-29 | 56.46 | 56.52 | 56.38 | 56.51 | -0.095% | 518 | +8.517% |
| 2026-04-28 | 56.51 | 56.56 | 56.40 | 56.56 | -0.493% | 604 | +8.415% |
| 2026-04-27 | 56.66 | 56.84 | 56.66 | 56.84 | +0.146% | 1,989 | +7.880% |
| 2026-04-24 | 56.33 | 56.76 | 56.33 | 56.76 | +0.882% | 353 | +8.038% |
| 2026-04-23 | 56.16 | 56.27 | 56.16 | 56.26 | -0.467% | 766 | +8.991% |
| 2026-04-22 | 56.37 | 56.52 | 56.32 | 56.52 | +1.019% | 930 | +8.481% |
| 2026-04-21 | 56.14 | 56.14 | 55.95 | 55.95 | -0.606% | 1,040 | +9.587% |
| 2026-04-20 | 56.36 | 56.36 | 56.21 | 56.30 | -0.258% | 1,325 | +8.923% |
| 2026-04-17 | 56.52 | 56.52 | 56.44 | 56.44 | +1.198% | 114 | +8.642% |
| 2026-04-16 | 55.73 | 55.77 | 55.73 | 55.77 | +0.223% | 288 | +9.944% |
| 2026-04-15 | 55.43 | 55.65 | 55.43 | 55.65 | +0.870% | 443 | +10.189% |
| 2026-04-14 | 55.17 | 55.17 | 55.17 | 55.17 | +1.152% | 137 | +11.148% |
| 2026-04-13 | 54.54 | 54.54 | 54.54 | 54.54 | +1.029% | 103 | +12.429% |
| 2026-04-10 | 54.01 | 54.01 | 53.98 | 53.98 | -0.142% | 278 | +13.585% |
| 2026-04-09 | 53.94 | 54.08 | 53.94 | 54.06 | +0.691% | 404 | +13.424% |
| 2026-04-08 | 53.69 | 53.69 | 53.69 | 53.69 | +2.549% | 268 | +14.207% |
| 2026-04-07 | 52.10 | 52.36 | 51.75 | 52.36 | +0.015% | 844 | +17.118% |
| 2026-04-06 | 52.27 | 52.35 | 52.27 | 52.35 | +0.399% | 285 | +17.136% |
| 2026-04-02 | 52.16 | 52.16 | 51.93 | 52.14 | +0.098% | 1,936 | +17.603% |
| 2026-04-01 | 51.97 | 52.09 | 51.97 | 52.09 | +0.795% | 307 | +17.718% |
| 2026-03-31 | 51.50 | 51.68 | 51.50 | 51.68 | +2.801% | 2,941 | +18.654% |
| 2026-03-30 | 50.68 | 50.75 | 50.27 | 50.27 | -0.387% | 592 | +21.978% |
| 2026-03-27 | 50.47 | 50.47 | 50.47 | 50.47 | -1.647% | 169 | +21.505% |
| 2026-03-26 | 52.01 | 52.01 | 51.31 | 51.31 | -1.715% | 920 | +19.504% |
| 2026-03-25 | 52.21 | 52.21 | 52.21 | 52.21 | +0.568% | 104 | +17.455% |
| 2026-03-24 | 52.19 | 52.19 | 51.91 | 51.91 | -0.494% | 455 | +18.123% |
| 2026-03-23 | 52.17 | 52.17 | 52.17 | 52.17 | +1.202% | 42 | +17.539% |
| 2026-03-20 | 51.55 | 51.55 | 51.55 | 51.55 | -1.507% | 25 | +18.951% |
| 2026-03-19 | 52.34 | 52.34 | 52.34 | 52.34 | -0.284% | 183 | +17.159% |
| 2026-03-18 | 52.86 | 52.87 | 52.49 | 52.49 | -1.337% | 453 | +16.826% |
| 2026-03-17 | 53.32 | 53.32 | 53.19 | 53.20 | +0.250% | 476 | +15.264% |
| 2026-03-16 | 53.07 | 53.07 | 53.07 | 53.07 | +1.022% | 284 | +15.552% |
| 2026-03-13 | 52.53 | 52.53 | 52.53 | 52.53 | -0.606% | 241 | +16.733% |
| 2026-03-12 | 53.05 | 53.05 | 52.85 | 52.85 | -1.491% | 867 | +16.026% |
| 2026-03-11 | 53.94 | 53.94 | 53.58 | 53.65 | -0.044% | 1,435 | +14.297% |
| 2026-03-10 | 53.74 | 54.16 | 53.67 | 53.67 | -0.216% | 3,727 | +14.246% |
| 2026-03-09 | 52.82 | 53.79 | 52.82 | 53.79 | +0.790% | 2,537 | +13.999% |
| 2026-03-06 | 53.39 | 53.39 | 53.37 | 53.37 | -1.282% | 147 | +14.900% |
| 2026-03-05 | 53.73 | 54.06 | 53.73 | 54.06 | -0.639% | 662 | +13.427% |
| 2026-03-04 | 54.41 | 54.41 | 54.41 | 54.41 | +0.846% | 179 | +12.702% |
| 2026-03-03 | 53.36 | 54.09 | 53.36 | 53.95 | -1.012% | 1,652 | +13.656% |
| 2026-03-02 | 54.33 | 54.50 | 54.25 | 54.50 | +0.169% | 788 | +12.506% |
| 2026-02-27 | 54.13 | 54.41 | 54.13 | 54.41 | -0.469% | 2,331 | +12.696% |
| 2026-02-26 | 54.86 | 54.86 | 54.51 | 54.67 | -0.650% | 1,092 | +12.167% |
| 2026-02-25 | 54.81 | 55.02 | 54.81 | 55.02 | +0.858% | 1,480 | +11.439% |
| 2026-02-24 | 54.21 | 54.56 | 54.21 | 54.56 | +0.904% | 885 | +12.395% |
| 2026-02-23 | 54.37 | 54.37 | 54.07 | 54.07 | -1.115% | 1,096 | +13.410% |
| 2026-02-20 | 54.41 | 54.71 | 54.41 | 54.68 | +0.717% | 5,260 | +12.146% |
| 2026-02-19 | 54.31 | 54.31 | 54.20 | 54.29 | -0.383% | 1,456 | +12.950% |
| 2026-02-18 | 54.65 | 54.65 | 54.30 | 54.50 | +0.653% | 1,749 | +12.518% |
| 2026-02-17 | 53.97 | 54.14 | 53.79 | 54.14 | +0.146% | 604 | +13.253% |
| 2026-02-13 | 54.03 | 54.12 | 54.03 | 54.06 | -0.016% | 282 | +13.418% |
| 2026-02-12 | 54.97 | 55.05 | 54.07 | 54.07 | -1.597% | 695 | +13.400% |
| 2026-02-11 | 55.01 | 55.01 | 54.95 | 54.95 | +0.062% | 118 | +11.589% |
| 2026-02-10 | 55.10 | 55.23 | 54.92 | 54.92 | -0.367% | 877 | +11.658% |
| 2026-02-09 | 55.12 | 55.12 | 55.12 | 55.12 | +0.425% | 87 | +11.248% |
| 2026-02-06 | 54.35 | 54.89 | 54.35 | 54.89 | +2.063% | 451 | +11.720% |
| 2026-02-05 | 53.82 | 53.82 | 53.78 | 53.78 | -1.202% | 349 | +14.025% |
| 2026-02-04 | 54.35 | 54.50 | 54.35 | 54.43 | -0.541% | 1,459 | +12.655% |
| 2026-02-03 | 54.90 | 55.01 | 54.42 | 54.73 | -0.868% | 1,460 | +12.045% |
| 2026-02-02 | 55.10 | 55.21 | 55.10 | 55.21 | +0.570% | 347 | +11.073% |
| 2026-01-30 | 55.01 | 55.01 | 54.89 | 54.89 | -0.372% | 458 | +11.706% |
| 2026-01-29 | 54.77 | 55.10 | 54.68 | 55.10 | -0.237% | 771 | +11.291% |
| 2026-01-28 | 55.29 | 55.29 | 55.23 | 55.23 | +0.019% | 115 | +11.027% |
| 2026-01-27 | 55.16 | 55.22 | 55.16 | 55.22 | +0.410% | 941 | +11.049% |
| 2026-01-26 | 54.92 | 54.99 | 54.92 | 54.99 | +0.512% | 695 | +11.504% |
| 2026-01-23 | 54.67 | 54.71 | 54.65 | 54.71 | +0.061% | 907 | +12.075% |
| 2026-01-22 | 54.55 | 54.82 | 54.55 | 54.68 | +0.538% | 620 | +12.143% |
| 2026-01-21 | 54.16 | 54.39 | 53.89 | 54.39 | +1.160% | 810 | +12.747% |
| 2026-01-20 | 54.11 | 54.32 | 53.76 | 53.76 | -2.094% | 1,785 | +14.055% |
| 2026-01-16 | 54.91 | 54.91 | 54.91 | 54.91 | +0.034% | 45 | +11.667% |
| 2026-01-15 | 55.13 | 55.13 | 54.89 | 54.89 | +0.241% | 1,188 | +11.705% |
| 2026-01-14 | 54.65 | 54.76 | 54.49 | 54.76 | -0.506% | 1,391 | +11.974% |
| 2026-01-13 | 55.04 | 55.04 | 55.04 | 55.04 | -0.266% | 39 | +11.407% |
| 2026-01-12 | 55.19 | 55.19 | 55.19 | 55.19 | +0.140% | 399 | +11.110% |
| 2026-01-09 | 55.16 | 55.16 | 55.11 | 55.11 | +0.677% | 238 | +11.266% |
| 2026-01-08 | 54.67 | 54.74 | 54.64 | 54.74 | +0.017% | 874 | +12.019% |
| 2026-01-07 | 54.69 | 55.07 | 54.69 | 54.73 | -0.361% | 964 | +12.038% |
| 2026-01-06 | 54.35 | 54.93 | 54.35 | 54.93 | +0.670% | 833 | +11.634% |
| 2026-01-05 | 54.56 | 54.56 | 54.56 | 54.56 | +0.705% | 108 | +12.381% |
| 2026-01-02 | 54.02 | 54.22 | 54.02 | 54.18 | +0.017% | 8,709 | +13.173% |
| 2025-12-31 | 54.79 | 54.79 | 54.17 | 54.17 | -0.687% | 1,116 | +13.193% |
| 2025-12-30 | 54.53 | 54.59 | 54.53 | 54.55 | -0.075% | 372 | +12.415% |
| 2025-12-29 | 54.56 | 54.64 | 54.56 | 54.59 | -1.256% | 595 | +12.331% |
| 2025-12-26 | 55.26 | 55.28 | 55.26 | 55.28 | -0.024% | 543 | +10.920% |
| 2025-12-24 | 55.29 | 55.29 | 55.29 | 55.29 | +0.341% | 193 | +10.894% |
| 2025-12-23 | 55.11 | 55.11 | 55.11 | 55.11 | +0.452% | 294 | +11.272% |
| 2025-12-22 | 54.71 | 54.86 | 54.71 | 54.86 | +0.690% | 345 | +11.775% |
| 2025-12-19 | 54.48 | 54.48 | 54.48 | 54.48 | +0.781% | 174 | +12.546% |
| 2025-12-18 | 54.08 | 54.12 | 54.06 | 54.06 | +0.818% | 451 | +13.425% |
| 2025-12-17 | 54.14 | 54.19 | 53.62 | 53.62 | -1.235% | 1,343 | +14.353% |
| 2025-12-16 | 54.33 | 54.33 | 54.09 | 54.29 | -0.180% | 1,828 | +12.941% |
| 2025-12-15 | 54.42 | 54.42 | 54.37 | 54.39 | -0.074% | 628 | +12.737% |
| 2025-12-12 | 54.93 | 54.93 | 54.38 | 54.43 | -1.044% | 2,232 | +12.654% |
| 2025-12-11 | 54.83 | 55.00 | 54.83 | 55.00 | +0.138% | 1,378 | +11.478% |
| 2025-12-10 | 54.27 | 54.93 | 54.27 | 54.93 | +0.706% | 706 | +11.632% |
| 2025-12-09 | 54.54 | 54.54 | 54.54 | 54.54 | +0.008% | 144 | +12.420% |
| 2025-12-08 | 54.54 | 54.54 | 54.54 | 54.54 | -0.386% | 191 | +12.429% |
| 2025-12-05 | 54.75 | 54.75 | 54.75 | 54.75 | +0.218% | 139 | +11.995% |
| 2025-12-04 | 54.63 | 54.63 | 54.63 | 54.63 | +0.015% | 134 | +12.239% |
| 2025-12-03 | 54.62 | 54.67 | 54.62 | 54.62 | +0.311% | 2,776 | +12.257% |
| 2025-12-02 | 54.47 | 54.47 | 54.44 | 54.45 | +0.299% | 1,819 | +12.606% |
| 2025-12-01 | 54.40 | 54.54 | 54.29 | 54.29 | -0.521% | 537 | +12.943% |
| 2025-11-28 | 54.51 | 54.58 | 54.50 | 54.58 | +0.429% | 364 | +12.354% |
| 2025-11-26 | 54.41 | 54.41 | 54.31 | 54.34 | +0.729% | 1,597 | +12.836% |
| 2025-11-25 | 53.37 | 53.95 | 53.37 | 53.95 | +0.869% | 6,843 | +13.658% |
| 2025-11-24 | 53.26 | 53.48 | 53.26 | 53.48 | +1.624% | 871 | +14.646% |
| 2025-11-21 | 52.27 | 53.02 | 52.27 | 52.63 | +0.914% | 661 | +16.508% |
| 2025-11-20 | 52.60 | 52.61 | 52.15 | 52.15 | -1.538% | 2,971 | +17.573% |
| 2025-11-19 | 53.27 | 53.27 | 52.73 | 52.97 | +0.285% | 1,254 | +15.766% |
| 2025-11-18 | 52.60 | 53.04 | 52.60 | 52.82 | -0.672% | 573 | +16.095% |
| 2025-11-17 | 53.66 | 53.66 | 53.06 | 53.17 | -0.924% | 712 | +15.315% |
| 2025-11-14 | 53.33 | 53.94 | 53.33 | 53.67 | -0.010% | 2,997 | +14.249% |
| 2025-11-13 | 54.29 | 54.29 | 53.68 | 53.68 | -1.696% | 790 | +14.238% |
| 2025-11-12 | 54.54 | 54.66 | 54.54 | 54.60 | +0.037% | 3,487 | +12.301% |
| 2025-11-11 | 54.58 | 54.58 | 54.58 | 54.58 | +0.240% | 356 | +12.342% |
| 2025-11-10 | 54.31 | 54.45 | 54.31 | 54.45 | +1.616% | 350 | +12.613% |
| 2025-11-07 | 53.25 | 53.58 | 53.20 | 53.58 | +0.041% | 2,355 | +14.432% |
| 2025-11-06 | 53.80 | 53.80 | 53.50 | 53.56 | -1.139% | 5,681 | +14.479% |
| 2025-11-05 | 54.11 | 54.36 | 54.10 | 54.18 | +0.458% | 1,763 | +13.175% |
| 2025-11-04 | 54.16 | 54.18 | 53.93 | 53.93 | -1.182% | 469 | +13.693% |
| 2025-11-03 | 54.53 | 54.61 | 54.48 | 54.58 | +0.056% | 577 | +12.350% |
| 2025-10-31 | 54.58 | 54.66 | 54.55 | 54.55 | +0.366% | 665 | +12.412% |
| 2025-10-30 | 54.66 | 54.71 | 54.35 | 54.35 | -0.922% | 2,372 | +12.824% |
| 2025-10-29 | 55.04 | 55.04 | 54.67 | 54.85 | -0.128% | 1,180 | +11.784% |
| 2025-10-28 | 54.82 | 54.92 | 54.82 | 54.92 | +0.267% | 1,138 | +11.641% |
| 2025-10-27 | 54.55 | 54.78 | 54.55 | 54.78 | +1.201% | 470 | +11.938% |
| 2025-10-24 | 54.07 | 54.19 | 54.07 | 54.13 | +0.839% | 505 | +13.283% |
| 2025-10-23 | 53.48 | 53.75 | 53.46 | 53.68 | +0.583% | 1,751 | +14.233% |
| 2025-10-22 | 53.38 | 53.38 | 53.05 | 53.37 | -0.517% | 499 | +14.899% |
| 2025-10-21 | 53.62 | 53.70 | 53.62 | 53.64 | -0.045% | 2,061 | +14.306% |
| 2025-10-20 | 53.49 | 53.67 | 53.49 | 53.67 | +1.051% | 433 | +14.254% |
| 2025-10-17 | 52.86 | 53.11 | 52.85 | 53.11 | +0.600% | 1,580 | +15.455% |
| 2025-10-16 | 53.21 | 53.21 | 52.76 | 52.79 | -0.555% | 557 | +16.147% |
| 2025-10-15 | 53.39 | 53.44 | 53.09 | 53.09 | +0.318% | 21,531 | +15.502% |
| 2025-10-14 | 52.59 | 53.02 | 52.59 | 52.92 | -0.178% | 685 | +15.869% |
| 2025-10-13 | 52.87 | 53.01 | 52.87 | 53.01 | +1.557% | 826 | +15.663% |
| 2025-10-10 | 53.66 | 53.78 | 52.20 | 52.20 | -2.663% | 2,469 | +17.464% |
| 2025-10-09 | 53.60 | 53.64 | 53.53 | 53.63 | -0.313% | 1,522 | +14.335% |
| 2025-10-08 | 53.67 | 53.80 | 53.67 | 53.80 | +0.651% | 322 | +13.978% |
| 2025-10-07 | 53.64 | 53.64 | 53.41 | 53.45 | -0.354% | 1,099 | +14.720% |
| 2025-10-06 | 53.56 | 53.64 | 53.56 | 53.64 | +0.276% | 615 | +14.314% |
| 2025-10-03 | 53.49 | 53.49 | 53.49 | 53.49 | +0.021% | 49 | +14.630% |
| 2025-10-02 | 53.55 | 53.55 | 53.48 | 53.48 | +0.152% | 1,171 | +14.654% |
| 2025-10-01 | 53.32 | 53.48 | 53.29 | 53.40 | +0.357% | 1,453 | +14.828% |
| 2025-09-30 | 52.97 | 53.21 | 52.97 | 53.21 | +0.349% | 862 | +15.238% |
| 2025-09-29 | 53.07 | 53.07 | 53.02 | 53.02 | +0.227% | 290 | +15.640% |
| 2025-09-26 | 52.82 | 52.90 | 52.82 | 52.90 | +0.588% | 392 | +15.903% |
| 2025-09-25 | 52.61 | 52.61 | 52.60 | 52.60 | -0.496% | 261 | +16.585% |
| 2025-09-24 | 52.80 | 52.87 | 52.80 | 52.86 | -0.344% | 2,137 | +16.006% |
| 2025-09-23 | 53.42 | 53.42 | 52.96 | 53.04 | -0.556% | 2,356 | +15.607% |
| 2025-09-22 | 53.34 | 53.34 | 53.34 | 53.34 | +0.443% | 18 | +14.965% |
| 2025-09-19 | 52.99 | 53.10 | 52.99 | 53.10 | +0.507% | 529 | +15.474% |
| 2025-09-18 | 52.83 | 52.83 | 52.83 | 52.83 | +0.543% | 151 | +16.060% |
| 2025-09-17 | 52.55 | 52.55 | 52.55 | 52.55 | -0.190% | 82 | +16.690% |
| 2025-09-16 | 52.70 | 52.70 | 52.57 | 52.65 | -0.117% | 6,757 | +16.468% |
| 2025-09-15 | 52.60 | 52.71 | 52.60 | 52.71 | +0.478% | 525 | +16.331% |
| 2025-09-12 | 52.45 | 52.57 | 52.45 | 52.46 | +0.005% | 1,837 | +16.887% |
| 2025-09-11 | 52.32 | 52.46 | 52.32 | 52.46 | +0.781% | 2,172 | +16.893% |
| 2025-09-10 | 52.13 | 52.13 | 52.01 | 52.05 | +0.323% | 2,137 | +17.806% |
| 2025-09-09 | 51.64 | 51.88 | 51.64 | 51.88 | +0.372% | 449 | +18.187% |
| 2025-09-08 | 52.76 | 52.76 | 51.69 | 51.69 | +0.222% | 732 | +18.627% |
| 2025-09-05 | 51.51 | 51.59 | 51.51 | 51.58 | -0.331% | 2,746 | +18.890% |
| 2025-09-04 | 51.51 | 51.75 | 51.51 | 51.75 | +0.880% | 688 | +18.496% |
| 2025-09-03 | 51.28 | 51.33 | 51.13 | 51.30 | +0.450% | 2,454 | +19.539% |
| 2025-09-02 | 50.95 | 51.07 | 50.93 | 51.07 | -0.646% | 2,167 | +20.076% |
| 2025-08-29 | 51.40 | 51.40 | 51.39 | 51.40 | -0.738% | 345 | +19.301% |
| 2025-08-28 | 51.54 | 51.78 | 51.54 | 51.78 | +0.312% | 633 | +18.421% |
| 2025-08-27 | 51.50 | 51.62 | 51.48 | 51.62 | +0.297% | 801 | +18.790% |
| 2025-08-26 | 51.26 | 51.47 | 51.26 | 51.47 | +0.329% | 764 | +19.142% |
| 2025-08-25 | 51.37 | 51.37 | 51.30 | 51.30 | -0.282% | 228 | +19.534% |
| 2025-08-22 | 51.38 | 51.56 | 51.38 | 51.44 | +1.470% | 2,647 | +19.197% |
| 2025-08-21 | 50.84 | 50.84 | 50.65 | 50.70 | -0.424% | 668 | +20.949% |
| 2025-08-20 | 50.79 | 50.91 | 50.79 | 50.91 | -0.160% | 967 | +20.436% |
| 2025-08-19 | 51.12 | 51.13 | 50.99 | 50.99 | -0.646% | 771 | +20.243% |
| 2025-08-18 | 51.30 | 51.33 | 51.24 | 51.33 | -0.025% | 316 | +19.467% |
| 2025-08-15 | 51.32 | 51.34 | 51.32 | 51.34 | -0.289% | 379 | +19.436% |
| 2025-08-14 | 51.37 | 51.49 | 51.37 | 51.49 | +0.113% | 579 | +19.092% |
| 2025-08-13 | 51.38 | 51.43 | 51.28 | 51.43 | +0.366% | 2,415 | +19.226% |
| 2025-08-12 | 50.93 | 51.26 | 50.93 | 51.24 | +1.136% | 1,505 | +19.662% |
| 2025-08-11 | 50.80 | 50.84 | 50.67 | 50.67 | -0.242% | 399 | +21.022% |
| 2025-08-08 | 50.74 | 50.79 | 50.74 | 50.79 | +0.813% | 244 | +20.729% |
| 2025-08-07 | 50.61 | 50.61 | 50.37 | 50.38 | -0.119% | 501 | +21.711% |
| 2025-08-06 | 50.44 | 50.44 | 50.44 | 50.44 | +0.820% | 397 | +21.566% |
| 2025-08-05 | 50.41 | 50.47 | 50.03 | 50.03 | -0.605% | 882 | +22.563% |
| 2025-08-04 | 50.33 | 50.33 | 50.33 | 50.33 | +1.411% | 353 | +21.821% |
| 2025-08-01 | 49.61 | 49.70 | 49.61 | 49.63 | -1.510% | 342 | +23.540% |
| 2025-07-31 | 50.40 | 50.40 | 50.40 | 50.40 | -0.360% | 172 | +21.674% |
| 2025-07-30 | 50.76 | 50.76 | 50.58 | 50.58 | -0.159% | 446 | +21.236% |
| 2025-07-29 | 50.90 | 50.90 | 50.63 | 50.66 | -0.358% | 752 | +21.044% |
| 2025-07-28 | 50.84 | 50.89 | 50.73 | 50.84 | +0.177% | 2,262 | +20.610% |
| 2025-07-25 | 50.67 | 50.87 | 50.67 | 50.75 | +0.188% | 4,047 | +20.824% |
| 2025-07-24 | 50.61 | 50.69 | 50.61 | 50.65 | +0.202% | 286 | +21.051% |
| 2025-07-23 | 50.55 | 50.55 | 50.55 | 50.55 | +0.674% | 140 | +21.296% |
| 2025-07-22 | 50.03 | 50.21 | 50.03 | 50.21 | +0.115% | 313 | +22.114% |
| 2025-07-21 | 50.33 | 50.41 | 50.16 | 50.16 | +0.153% | 2,087 | +22.254% |
| 2025-07-18 | 50.06 | 50.08 | 50.04 | 50.08 | -0.049% | 2,895 | +22.441% |
| 2025-07-17 | 49.99 | 50.10 | 49.99 | 50.10 | +0.577% | 789 | +22.381% |
| 2025-07-16 | 49.82 | 49.82 | 49.82 | 49.82 | +0.235% | 35 | +23.087% |
| 2025-07-15 | 49.93 | 49.93 | 49.70 | 49.70 | -0.287% | 1,401 | +23.376% |
| 2025-07-14 | 49.90 | 49.90 | 49.84 | 49.84 | +0.108% | 1,512 | +23.022% |
| 2025-07-11 | 49.83 | 49.83 | 49.79 | 49.79 | -0.320% | 1,485 | +23.156% |
| 2025-07-10 | 49.95 | 49.99 | 49.95 | 49.95 | +0.283% | 584 | +22.762% |
| 2025-07-09 | 49.65 | 49.81 | 49.65 | 49.81 | +0.723% | 636 | +23.110% |
| 2025-07-08 | 49.56 | 49.61 | 49.44 | 49.45 | -0.184% | 2,021 | +24.000% |
| 2025-07-07 | 49.96 | 49.96 | 49.49 | 49.54 | -0.780% | 8,093 | +23.772% |
| 2025-07-03 | 49.79 | 49.93 | 49.79 | 49.93 | +0.835% | 113 | +22.807% |
| 2025-07-02 | 49.36 | 49.52 | 49.36 | 49.52 | +0.417% | 1,483 | +23.832% |
| 2025-07-01 | 49.31 | 49.31 | 49.31 | 49.31 | -0.133% | 71 | +24.347% |
| 2025-06-30 | 49.19 | 49.38 | 49.15 | 49.38 | +0.750% | 4,138 | +24.182% |
| 2025-06-27 | 49.14 | 49.23 | 48.97 | 49.01 | +0.266% | 3,469 | +25.113% |
| 2025-06-26 | 48.64 | 48.88 | 48.64 | 48.88 | +0.784% | 1,209 | +25.446% |
| 2025-06-25 | 48.57 | 48.57 | 48.43 | 48.50 | -0.124% | 2,636 | +26.429% |
| 2025-06-24 | 48.35 | 48.56 | 48.35 | 48.56 | +1.146% | 4,132 | +26.273% |
| 2025-06-23 | 47.72 | 48.01 | 47.61 | 48.01 | +1.116% | 1,321 | +27.719% |
| 2025-06-20 | 47.83 | 47.83 | 47.48 | 47.48 | -0.176% | 2,588 | +29.145% |
| 2025-06-18 | 47.64 | 47.64 | 47.56 | 47.56 | -0.097% | 161 | +28.918% |
| 2025-06-17 | 47.84 | 47.84 | 47.61 | 47.61 | -0.713% | 528 | +28.792% |
| 2025-06-16 | 47.92 | 47.95 | 47.92 | 47.95 | +1.013% | 387 | +27.874% |
| 2025-06-13 | 47.74 | 47.74 | 47.47 | 47.47 | -1.148% | 1,315 | +29.169% |
| 2025-06-12 | 48.02 | 48.02 | 48.02 | 48.02 | +0.311% | 503 | +27.687% |
| 2025-06-11 | 48.11 | 48.16 | 47.74 | 47.87 | -0.388% | 3,346 | +28.084% |
| 2025-06-10 | 47.93 | 48.06 | 47.90 | 48.06 | +0.602% | 557 | +27.587% |
| 2025-06-09 | 47.75 | 47.80 | 47.75 | 47.77 | +0.096% | 675 | +28.354% |
| 2025-06-06 | 47.72 | 47.73 | 47.72 | 47.73 | +1.073% | 164 | +28.478% |
| 2025-06-05 | 47.71 | 47.72 | 47.20 | 47.22 | -0.542% | 3,679 | +29.856% |
| 2025-06-04 | 47.47 | 47.48 | 47.46 | 47.48 | -0.002% | 264 | +29.153% |
| 2025-06-03 | 47.49 | 47.49 | 47.48 | 47.48 | +0.692% | 169 | +29.150% |
| 2025-06-02 | 47.06 | 47.15 | 47.06 | 47.15 | +0.559% | 475 | +30.043% |
| 2025-05-30 | 46.89 | 46.89 | 46.89 | 46.89 | -0.137% | 494 | +30.770% |
| 2025-05-29 | 46.93 | 46.97 | 46.85 | 46.95 | +0.273% | 1,100 | +30.591% |
| 2025-05-28 | 47.02 | 47.04 | 46.83 | 46.83 | -0.441% | 5,895 | +30.948% |
| 2025-05-27 | 46.59 | 47.03 | 46.59 | 47.03 | +1.971% | 705 | +30.371% |
| 2025-05-23 | 46.12 | 46.12 | 46.12 | 46.12 | -0.663% | 104 | +32.940% |
| 2025-05-22 | 46.43 | 46.43 | 46.43 | 46.43 | -0.210% | 142 | +32.059% |
| 2025-05-21 | 46.95 | 46.95 | 46.53 | 46.53 | -1.381% | 336 | +31.782% |
| 2025-05-20 | 47.11 | 47.18 | 47.11 | 47.18 | -0.566% | 147 | +29.962% |
| 2025-05-19 | 47.45 | 47.45 | 47.45 | 47.45 | +0.277% | 635 | +29.227% |
| 2025-05-16 | 47.32 | 47.32 | 47.32 | 47.32 | +0.623% | 3 | +29.585% |
| 2025-05-15 | 47.00 | 47.03 | 46.94 | 47.03 | +0.265% | 4,860 | +30.392% |
| 2025-05-14 | 46.90 | 46.92 | 46.86 | 46.90 | +0.027% | 1,667 | +30.737% |
| 2025-05-13 | 46.81 | 46.97 | 46.81 | 46.89 | +0.444% | 3,396 | +30.773% |
| 2025-05-12 | 46.68 | 46.68 | 46.68 | 46.68 | +1.549% | 94 | +31.353% |
| 2025-05-09 | 45.96 | 45.97 | 45.91 | 45.97 | -0.022% | 1,050 | +33.387% |
| 2025-05-08 | 45.90 | 46.15 | 45.90 | 45.98 | +0.362% | 4,112 | +33.358% |
| 2025-05-07 | 45.84 | 45.87 | 45.72 | 45.81 | +0.158% | 2,326 | +33.841% |
| 2025-05-06 | 45.79 | 45.79 | 45.74 | 45.74 | -0.367% | 1,929 | +34.053% |
| 2025-05-05 | 45.87 | 45.97 | 45.86 | 45.91 | -0.254% | 1,041 | +33.562% |
| 2025-05-02 | 46.03 | 46.08 | 46.03 | 46.03 | +0.672% | 1,379 | +33.222% |
| 2025-05-01 | 45.78 | 45.91 | 45.72 | 45.72 | +0.417% | 6,335 | +34.117% |
| 2025-04-30 | 45.62 | 45.62 | 45.53 | 45.53 | +0.079% | 629 | +34.676% |
| 2025-04-29 | 45.60 | 45.60 | 45.49 | 45.49 | +0.020% | 442 | +34.783% |
| 2025-04-28 | 45.51 | 45.59 | 45.48 | 45.48 | -0.075% | 1,004 | +34.810% |
| 2025-04-25 | 45.60 | 45.60 | 45.46 | 45.52 | +0.097% | 3,178 | +34.709% |
| 2025-04-24 | 45.59 | 45.59 | 45.41 | 45.47 | -0.033% | 2,188 | +34.839% |
| 2025-04-23 | 45.46 | 45.49 | 45.40 | 45.49 | -0.132% | 1,067 | +34.795% |
| 2025-04-22 | 45.53 | 45.57 | 45.39 | 45.55 | +0.220% | 7,032 | +34.617% |
| 2025-04-21 | 45.47 | 45.47 | 45.45 | 45.45 | +0.099% | 1,295 | +34.914% |
| 2025-04-17 | 45.48 | 45.55 | 45.41 | 45.41 | -0.110% | 379 | +35.047% |
| 2025-04-16 | 45.59 | 45.59 | 45.45 | 45.45 | -0.136% | 303 | +34.899% |
| 2025-04-15 | 45.61 | 45.79 | 45.50 | 45.52 | -0.139% | 3,593 | +34.716% |
| 2025-04-14 | 45.89 | 45.89 | 45.34 | 45.58 | 0.000% | 1,438 | +34.529% |