LRGG
Nomura Focused Large Growth ETF
stockNYSEETF
At CloseOct 2, 2026
29.98USD+0.561%(+0.17)708
30.22Bid30.26Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
29.98USD+0.393%(+0.12)
LRGG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.05 | 30.07 | 29.95 | 29.98 | +0.561% | 6,039 | 0.000% |
| 2026-10-01 | 29.97 | 29.97 | 29.77 | 29.81 | -0.301% | 11,959 | +0.561% |
| 2026-09-30 | 29.88 | 30.17 | 29.88 | 29.90 | +0.134% | 7,730 | +0.259% |
| 2026-09-29 | 29.98 | 29.98 | 29.82 | 29.86 | -0.533% | 14,865 | +0.393% |
| 2026-09-28 | 29.96 | 30.18 | 29.96 | 30.02 | -0.166% | 14,848 | -0.142% |
| 2026-09-25 | 30.04 | 30.11 | 29.94 | 30.07 | +0.636% | 10,926 | -0.308% |
| 2026-09-24 | 29.61 | 29.91 | 29.61 | 29.88 | +0.168% | 12,864 | +0.326% |
| 2026-09-23 | 30.02 | 30.02 | 29.80 | 29.83 | -0.567% | 4,854 | +0.494% |
| 2026-09-22 | 30.05 | 30.08 | 29.99 | 30.00 | -0.387% | 255,198 | -0.076% |
| 2026-09-21 | 29.80 | 30.14 | 29.80 | 30.12 | +1.358% | 6,326 | -0.463% |
| 2026-09-18 | 29.71 | 29.75 | 29.62 | 29.71 | +0.298% | 7,020 | +0.889% |
| 2026-09-17 | 29.57 | 29.63 | 29.52 | 29.62 | +1.005% | 6,670 | +1.190% |
| 2026-09-16 | 29.37 | 29.54 | 29.25 | 29.33 | -0.114% | 13,164 | +2.207% |
| 2026-09-15 | 29.43 | 29.45 | 29.36 | 29.36 | -0.732% | 17,184 | +2.090% |
| 2026-09-14 | 29.37 | 29.68 | 29.37 | 29.58 | +0.237% | 5,749 | +1.343% |
| 2026-09-11 | 29.50 | 29.60 | 29.50 | 29.51 | +0.820% | 10,762 | +1.584% |
| 2026-09-10 | 29.25 | 29.35 | 29.21 | 29.27 | -0.374% | 8,556 | +2.416% |
| 2026-09-09 | 29.47 | 29.47 | 29.38 | 29.38 | -0.844% | 4,564 | +2.033% |
| 2026-09-08 | 29.67 | 29.69 | 29.63 | 29.63 | -1.496% | 2,269 | +1.172% |
| 2026-09-04 | 30.26 | 30.26 | 30.05 | 30.08 | -0.661% | 10,474 | -0.341% |
| 2026-09-03 | 30.09 | 30.32 | 30.03 | 30.28 | +1.286% | 7,892 | -1.000% |
| 2026-09-02 | 29.84 | 30.01 | 29.78 | 29.90 | +0.421% | 8,259 | +0.274% |
| 2026-09-01 | 29.91 | 29.93 | 29.77 | 29.77 | -0.927% | 5,134 | +0.696% |
| 2026-08-31 | 30.16 | 30.16 | 30.00 | 30.05 | -0.462% | 8,124 | -0.237% |
| 2026-08-28 | 30.25 | 30.32 | 30.16 | 30.19 | -0.073% | 7,524 | -0.698% |
| 2026-08-27 | 30.01 | 30.34 | 30.01 | 30.21 | +1.786% | 8,153 | -0.770% |
| 2026-08-26 | 29.66 | 29.75 | 29.63 | 29.68 | -0.202% | 11,941 | +1.002% |
| 2026-08-25 | 29.67 | 29.81 | 29.66 | 29.74 | +0.405% | 291,477 | +0.798% |
| 2026-08-24 | 29.60 | 29.72 | 29.60 | 29.62 | -0.170% | 17,268 | +1.206% |
| 2026-08-21 | 29.67 | 29.75 | 29.60 | 29.67 | +0.424% | 22,205 | +1.034% |
| 2026-08-20 | 29.62 | 29.77 | 29.54 | 29.55 | -0.588% | 26,054 | +1.463% |
| 2026-08-19 | 29.62 | 29.86 | 29.62 | 29.72 | +0.461% | 10,611 | +0.866% |
| 2026-08-18 | 29.57 | 29.67 | 29.57 | 29.58 | +0.080% | 5,666 | +1.331% |
| 2026-08-17 | 29.77 | 29.77 | 29.56 | 29.56 | -0.938% | 10,769 | +1.412% |
| 2026-08-14 | 29.93 | 29.93 | 29.83 | 29.84 | -0.367% | 10,003 | +0.460% |
| 2026-08-13 | 29.80 | 29.98 | 29.73 | 29.95 | +0.808% | 15,401 | +0.091% |
| 2026-08-12 | 29.94 | 29.94 | 29.64 | 29.71 | +0.157% | 14,461 | +0.900% |
| 2026-08-11 | 30.04 | 30.04 | 29.64 | 29.66 | -0.425% | 20,505 | +1.058% |
| 2026-08-10 | 29.82 | 29.89 | 29.74 | 29.79 | -0.467% | 8,711 | +0.629% |
| 2026-08-07 | 29.71 | 30.02 | 29.71 | 29.93 | +0.537% | 19,242 | +0.158% |
| 2026-08-06 | 29.71 | 29.88 | 29.67 | 29.77 | +0.371% | 25,645 | +0.696% |
| 2026-08-05 | 30.03 | 30.03 | 29.62 | 29.66 | +0.067% | 11,694 | +1.070% |
| 2026-08-04 | 29.48 | 29.73 | 29.48 | 29.64 | +0.714% | 77,927 | +1.138% |
| 2026-08-03 | 29.44 | 29.53 | 29.40 | 29.43 | +1.773% | 9,302 | +1.860% |
| 2026-07-31 | 28.61 | 28.92 | 28.60 | 28.92 | +1.465% | 20,511 | +3.665% |
| 2026-07-30 | 28.35 | 28.52 | 28.23 | 28.50 | +1.568% | 17,452 | +5.184% |
| 2026-07-29 | 28.28 | 28.45 | 28.06 | 28.06 | -1.160% | 32,147 | +6.833% |
| 2026-07-28 | 28.29 | 28.46 | 28.29 | 28.39 | +1.174% | 15,272 | +5.593% |
| 2026-07-27 | 28.07 | 28.14 | 28.04 | 28.06 | +0.889% | 14,374 | +6.833% |
| 2026-07-24 | 27.71 | 27.93 | 27.71 | 27.81 | +0.661% | 3,704 | +7.783% |
| 2026-07-23 | 27.69 | 27.69 | 27.48 | 27.63 | -1.532% | 53,247 | +8.495% |
| 2026-07-22 | 28.18 | 28.19 | 28.05 | 28.06 | -0.228% | 14,279 | +6.833% |
| 2026-07-21 | 28.19 | 28.19 | 27.98 | 28.12 | -1.236% | 117,118 | +6.590% |
| 2026-07-20 | 28.48 | 28.59 | 28.44 | 28.48 | +0.212% | 10,286 | +5.273% |
| 2026-07-17 | 28.46 | 28.55 | 28.35 | 28.42 | -1.676% | 6,624 | +5.496% |
| 2026-07-16 | 28.80 | 29.02 | 28.80 | 28.90 | +0.148% | 8,002 | +3.728% |
| 2026-07-15 | 28.46 | 28.86 | 28.46 | 28.86 | +1.468% | 28,120 | +3.881% |
| 2026-07-14 | 28.28 | 28.48 | 28.14 | 28.44 | -0.032% | 20,271 | +5.405% |
| 2026-07-13 | 28.57 | 28.57 | 28.43 | 28.45 | -0.004% | 9,249 | +5.372% |
| 2026-07-10 | 28.39 | 28.45 | 28.19 | 28.45 | +0.708% | 50,931 | +5.368% |
| 2026-07-09 | 28.10 | 28.26 | 27.96 | 28.25 | -0.170% | 21,452 | +6.114% |
| 2026-07-08 | 28.14 | 28.31 | 28.07 | 28.30 | -0.325% | 75,086 | +5.934% |
| 2026-07-07 | 28.57 | 28.57 | 28.37 | 28.39 | -0.205% | 11,764 | +5.590% |
| 2026-07-06 | 28.10 | 28.51 | 28.10 | 28.45 | +0.739% | 37,733 | +5.373% |
| 2026-07-02 | 27.80 | 28.24 | 27.80 | 28.24 | +1.619% | 41,676 | +6.152% |
| 2026-07-01 | 27.65 | 27.89 | 27.65 | 27.79 | +1.091% | 7,516 | +7.871% |
| 2026-06-30 | 27.11 | 27.52 | 27.11 | 27.49 | +0.918% | 505,580 | +9.048% |
| 2026-06-29 | 27.06 | 27.31 | 27.06 | 27.24 | +1.076% | 332,742 | +10.049% |
| 2026-06-26 | 26.50 | 27.02 | 26.50 | 26.95 | +1.507% | 48,201 | +11.233% |
| 2026-06-25 | 27.13 | 27.13 | 26.55 | 26.55 | -1.957% | 105,318 | +12.909% |
| 2026-06-24 | 26.94 | 27.36 | 26.94 | 27.08 | +0.321% | 43,294 | +10.699% |
| 2026-06-23 | 26.90 | 27.09 | 26.90 | 26.99 | -0.394% | 19,001 | +11.055% |
| 2026-06-22 | 27.43 | 27.50 | 27.10 | 27.10 | -1.680% | 6,534 | +10.617% |
| 2026-06-18 | 27.54 | 27.56 | 27.28 | 27.56 | +1.040% | 12,875 | +8.759% |
| 2026-06-17 | 27.90 | 27.90 | 27.24 | 27.28 | -2.050% | 279,807 | +9.891% |
| 2026-06-16 | 27.91 | 27.91 | 27.81 | 27.85 | -0.105% | 15,446 | +7.638% |
| 2026-06-15 | 27.74 | 28.02 | 27.74 | 27.88 | +1.786% | 51,730 | +7.525% |
| 2026-06-12 | 27.38 | 27.41 | 27.26 | 27.39 | +0.073% | 16,702 | +9.446% |
| 2026-06-11 | 27.32 | 27.43 | 27.04 | 27.37 | +0.062% | 13,681 | +9.526% |
| 2026-06-10 | 27.63 | 27.71 | 27.35 | 27.35 | -1.604% | 31,461 | +9.594% |
| 2026-06-09 | 27.75 | 27.98 | 27.43 | 27.80 | +0.212% | 13,288 | +7.836% |
| 2026-06-08 | 27.95 | 28.02 | 27.74 | 27.74 | -0.744% | 50,248 | +8.065% |
| 2026-06-05 | 28.38 | 28.38 | 27.91 | 27.95 | -1.764% | 5,421 | +7.261% |
| 2026-06-04 | 28.38 | 28.53 | 28.38 | 28.45 | +1.680% | 82,267 | +5.368% |
| 2026-06-03 | 28.03 | 28.04 | 27.97 | 27.98 | -1.962% | 17,473 | +7.138% |
| 2026-06-02 | 28.93 | 28.93 | 28.52 | 28.54 | -1.348% | 14,573 | +5.036% |
| 2026-06-01 | 28.64 | 29.02 | 28.64 | 28.93 | +1.438% | 21,988 | +3.620% |
| 2026-05-29 | 28.48 | 28.69 | 28.48 | 28.52 | +0.246% | 29,247 | +5.110% |
| 2026-05-28 | 28.26 | 28.45 | 28.26 | 28.45 | +1.172% | 126,687 | +5.368% |
| 2026-05-27 | 28.08 | 28.15 | 28.06 | 28.12 | +0.144% | 22,651 | +6.603% |
| 2026-05-26 | 28.22 | 28.22 | 27.99 | 28.08 | -0.178% | 39,154 | +6.757% |
| 2026-05-22 | 28.39 | 28.39 | 28.12 | 28.13 | -0.248% | 25,261 | +6.567% |
| 2026-05-21 | 28.17 | 28.33 | 28.07 | 28.20 | -0.564% | 140,411 | +6.302% |
| 2026-05-20 | 28.01 | 28.37 | 28.01 | 28.36 | +0.961% | 18,995 | +5.703% |
| 2026-05-19 | 28.51 | 28.51 | 28.09 | 28.09 | -0.847% | 14,757 | +6.719% |
| 2026-05-18 | 28.16 | 28.34 | 28.16 | 28.33 | +0.747% | 141,548 | +5.815% |
| 2026-05-15 | 28.08 | 28.35 | 28.08 | 28.12 | -0.721% | 30,335 | +6.605% |
| 2026-05-14 | 28.02 | 28.39 | 28.02 | 28.32 | +0.905% | 6,964 | +5.837% |
| 2026-05-13 | 27.94 | 28.13 | 27.85 | 28.07 | +0.321% | 27,418 | +6.795% |
| 2026-05-12 | 28.07 | 28.07 | 27.90 | 27.98 | -0.183% | 27,950 | +7.138% |
| 2026-05-11 | 27.90 | 28.14 | 27.90 | 28.03 | -0.418% | 28,628 | +6.942% |
| 2026-05-08 | 28.26 | 28.26 | 28.14 | 28.15 | -0.533% | 7,002 | +6.495% |
| 2026-05-07 | 28.35 | 28.45 | 28.30 | 28.30 | +0.676% | 143,475 | +5.927% |
| 2026-05-06 | 27.93 | 28.14 | 27.83 | 28.11 | +1.297% | 9,029 | +6.643% |
| 2026-05-05 | 27.94 | 27.94 | 27.68 | 27.75 | -0.072% | 12,704 | +8.026% |
| 2026-05-04 | 27.70 | 27.94 | 27.70 | 27.77 | -0.216% | 37,783 | +7.949% |
| 2026-05-01 | 28.01 | 28.08 | 27.83 | 27.83 | +0.072% | 19,656 | +7.716% |
| 2026-04-30 | 28.04 | 28.04 | 27.60 | 27.81 | -0.394% | 22,215 | +7.793% |
| 2026-04-29 | 27.90 | 27.96 | 27.86 | 27.92 | +0.215% | 47,685 | +7.369% |
| 2026-04-28 | 27.87 | 27.89 | 27.79 | 27.86 | -0.322% | 19,863 | +7.600% |
| 2026-04-27 | 27.85 | 27.95 | 27.81 | 27.95 | +0.467% | 24,438 | +7.253% |
| 2026-04-24 | 27.50 | 27.87 | 27.50 | 27.82 | +1.352% | 53,260 | +7.754% |
| 2026-04-23 | 27.63 | 27.63 | 27.32 | 27.45 | -1.192% | 31,350 | +9.211% |
| 2026-04-22 | 27.70 | 27.82 | 27.65 | 27.78 | +0.908% | 52,066 | +7.910% |
| 2026-04-21 | 27.72 | 27.91 | 27.51 | 27.53 | -0.434% | 53,023 | +8.890% |
| 2026-04-20 | 27.61 | 27.66 | 27.51 | 27.65 | -0.047% | 44,902 | +8.417% |
| 2026-04-17 | 27.64 | 27.80 | 27.63 | 27.66 | +0.997% | 34,017 | +8.366% |
| 2026-04-16 | 27.38 | 27.46 | 27.31 | 27.39 | +0.073% | 34,288 | +9.446% |
| 2026-04-15 | 26.94 | 27.41 | 26.94 | 27.37 | +1.747% | 151,171 | +9.526% |
| 2026-04-14 | 26.58 | 26.91 | 26.58 | 26.90 | +1.474% | 29,965 | +11.440% |
| 2026-04-13 | 26.19 | 26.51 | 26.19 | 26.51 | +1.605% | 16,838 | +13.082% |
| 2026-04-10 | 26.25 | 26.25 | 26.04 | 26.09 | -0.303% | 42,221 | +14.897% |
| 2026-04-09 | 26.15 | 26.22 | 25.96 | 26.17 | -0.532% | 33,141 | +14.548% |
| 2026-04-08 | 26.63 | 26.63 | 26.22 | 26.31 | +1.701% | 125,351 | +13.939% |
| 2026-04-07 | 25.75 | 25.87 | 25.56 | 25.87 | -0.538% | 39,030 | +15.877% |
| 2026-04-06 | 25.85 | 26.01 | 25.85 | 26.01 | +0.694% | 13,773 | +15.253% |
| 2026-04-02 | 25.43 | 25.83 | 25.43 | 25.83 | +0.548% | 42,911 | +16.053% |
| 2026-04-01 | 25.82 | 25.82 | 25.64 | 25.69 | +0.284% | 48,703 | +16.689% |
| 2026-03-31 | 25.27 | 25.65 | 25.22 | 25.62 | +2.674% | 105,601 | +17.020% |
| 2026-03-30 | 25.08 | 25.11 | 24.85 | 24.95 | +0.604% | 32,663 | +20.149% |
| 2026-03-27 | 25.30 | 25.30 | 24.75 | 24.80 | -2.289% | 22,237 | +20.876% |
| 2026-03-26 | 25.57 | 25.78 | 25.37 | 25.38 | -1.241% | 17,959 | +18.109% |
| 2026-03-25 | 25.93 | 25.97 | 25.67 | 25.70 | +0.036% | 19,430 | +16.643% |
| 2026-03-24 | 25.92 | 25.92 | 25.69 | 25.69 | -1.530% | 23,181 | +16.685% |
| 2026-03-23 | 26.22 | 26.28 | 26.08 | 26.09 | +0.889% | 1,423,616 | +14.900% |
| 2026-03-20 | 26.09 | 26.09 | 25.81 | 25.86 | -1.222% | 13,554 | +15.922% |
| 2026-03-19 | 26.05 | 26.26 | 26.04 | 26.18 | -0.418% | 20,152 | +14.505% |
| 2026-03-18 | 26.60 | 26.60 | 26.29 | 26.29 | -1.653% | 36,043 | +14.025% |
| 2026-03-17 | 26.72 | 26.88 | 26.72 | 26.73 | +0.308% | 198,678 | +12.140% |
| 2026-03-16 | 26.54 | 26.68 | 26.54 | 26.65 | +1.485% | 54,531 | +12.485% |
| 2026-03-13 | 26.49 | 26.56 | 26.20 | 26.26 | -0.493% | 235,598 | +14.156% |
| 2026-03-12 | 26.70 | 26.70 | 26.38 | 26.39 | -1.713% | 120,245 | +13.593% |
| 2026-03-11 | 26.95 | 27.02 | 26.73 | 26.85 | -0.334% | 14,577 | +11.647% |
| 2026-03-10 | 27.13 | 27.13 | 26.78 | 26.94 | -0.847% | 16,774 | +11.275% |
| 2026-03-09 | 26.69 | 27.20 | 26.67 | 27.17 | +0.407% | 21,984 | +10.332% |
| 2026-03-06 | 27.08 | 27.21 | 27.00 | 27.06 | -0.995% | 10,131 | +10.781% |
| 2026-03-05 | 27.18 | 27.33 | 27.11 | 27.33 | +0.154% | 11,268 | +9.678% |
| 2026-03-04 | 27.09 | 27.40 | 27.09 | 27.29 | +0.634% | 29,769 | +9.847% |
| 2026-03-03 | 26.64 | 27.16 | 26.64 | 27.12 | -0.195% | 20,158 | +10.544% |
| 2026-03-02 | 26.66 | 27.25 | 26.66 | 27.17 | +0.708% | 29,737 | +10.328% |
| 2026-02-27 | 26.92 | 27.04 | 26.92 | 26.98 | -0.694% | 25,479 | +11.109% |
| 2026-02-26 | 27.38 | 27.38 | 27.02 | 27.17 | -0.663% | 487,682 | +10.338% |
| 2026-02-25 | 27.11 | 27.37 | 27.11 | 27.35 | +1.409% | 97,843 | +9.606% |
| 2026-02-24 | 26.59 | 27.01 | 26.59 | 26.97 | +1.525% | 29,013 | +11.151% |
| 2026-02-23 | 26.95 | 26.95 | 26.53 | 26.57 | -1.407% | 141,318 | +12.845% |
| 2026-02-20 | 26.65 | 26.98 | 26.65 | 26.94 | +0.688% | 103,443 | +11.257% |
| 2026-02-19 | 26.70 | 26.83 | 26.60 | 26.76 | -0.186% | 26,453 | +12.023% |
| 2026-02-18 | 26.76 | 26.88 | 26.69 | 26.81 | +1.208% | 49,712 | +11.814% |
| 2026-02-17 | 26.36 | 26.52 | 26.25 | 26.49 | +0.076% | 21,664 | +13.165% |
| 2026-02-13 | 26.66 | 26.69 | 26.39 | 26.47 | -0.451% | 116,920 | +13.250% |
| 2026-02-12 | 27.08 | 27.08 | 26.49 | 26.59 | -1.500% | 39,476 | +12.739% |
| 2026-02-11 | 27.35 | 27.35 | 26.95 | 27.00 | -0.618% | 473,142 | +11.048% |
| 2026-02-10 | 27.45 | 27.52 | 27.16 | 27.16 | -0.865% | 58,560 | +10.361% |
| 2026-02-09 | 27.15 | 27.45 | 27.15 | 27.40 | +0.661% | 37,871 | +9.406% |
| 2026-02-06 | 27.02 | 27.22 | 26.91 | 27.22 | +1.039% | 304,681 | +10.130% |
| 2026-02-05 | 27.31 | 27.36 | 26.87 | 26.94 | -1.715% | 42,674 | +11.274% |
| 2026-02-04 | 27.39 | 27.52 | 27.24 | 27.41 | -0.218% | 28,646 | +9.366% |
| 2026-02-03 | 28.42 | 28.42 | 27.37 | 27.47 | -3.783% | 24,986 | +9.128% |
| 2026-02-02 | 28.49 | 28.63 | 28.49 | 28.55 | +0.132% | 24,225 | +4.999% |
| 2026-01-30 | 28.79 | 28.79 | 28.45 | 28.51 | -0.792% | 32,315 | +5.137% |
| 2026-01-29 | 28.80 | 28.80 | 28.34 | 28.74 | -2.063% | 26,397 | +4.305% |
| 2026-01-28 | 29.38 | 29.43 | 29.29 | 29.35 | +0.121% | 29,915 | +2.153% |
| 2026-01-27 | 29.41 | 29.41 | 29.27 | 29.31 | -0.194% | 64,312 | +2.277% |
| 2026-01-26 | 29.32 | 29.43 | 29.32 | 29.37 | +0.572% | 42,515 | +2.079% |
| 2026-01-23 | 29.04 | 29.29 | 29.04 | 29.20 | +0.620% | 19,014 | +2.662% |
| 2026-01-22 | 29.01 | 29.06 | 28.85 | 29.02 | +0.965% | 106,885 | +3.299% |
| 2026-01-21 | 28.60 | 28.88 | 28.46 | 28.74 | +0.816% | 49,722 | +4.296% |
| 2026-01-20 | 28.73 | 28.81 | 28.51 | 28.51 | -2.364% | 29,285 | +5.147% |
| 2026-01-16 | 29.34 | 29.34 | 29.17 | 29.20 | -0.009% | 68,497 | +2.661% |
| 2026-01-15 | 29.38 | 29.38 | 29.16 | 29.20 | +0.130% | 231,363 | +2.651% |
| 2026-01-14 | 29.34 | 29.34 | 28.88 | 29.16 | -0.857% | 211,582 | +2.785% |
| 2026-01-13 | 29.70 | 29.70 | 29.28 | 29.42 | -1.059% | 23,883 | +1.905% |
| 2026-01-12 | 29.68 | 29.78 | 29.64 | 29.73 | -0.195% | 23,156 | +0.826% |
| 2026-01-09 | 29.67 | 29.83 | 29.64 | 29.79 | +0.236% | 15,631 | +0.629% |
| 2026-01-08 | 29.68 | 29.78 | 29.66 | 29.72 | -0.162% | 22,730 | +0.866% |
| 2026-01-07 | 29.86 | 29.98 | 29.77 | 29.77 | -0.274% | 15,688 | +0.702% |
| 2026-01-06 | 29.64 | 29.86 | 29.64 | 29.85 | +0.937% | 34,062 | +0.426% |
| 2026-01-05 | 29.40 | 29.71 | 29.40 | 29.57 | +0.736% | 27,331 | +1.367% |
| 2026-01-02 | 29.77 | 29.77 | 29.27 | 29.36 | -0.821% | 31,967 | +2.113% |
| 2025-12-31 | 29.90 | 29.90 | 29.60 | 29.60 | -0.694% | 12,625 | +1.275% |
| 2025-12-30 | 29.80 | 29.84 | 29.78 | 29.81 | -0.101% | 12,363 | +0.571% |
| 2025-12-29 | 29.85 | 29.85 | 29.74 | 29.84 | -0.177% | 6,481 | +0.470% |
| 2025-12-26 | 29.78 | 29.90 | 29.78 | 29.89 | +0.302% | 20,531 | +0.292% |
| 2025-12-24 | 29.75 | 29.83 | 29.72 | 29.80 | 0.000% | 11,275 | +0.595% |
| 2025-12-23 | 29.54 | 29.81 | 29.54 | 29.80 | +0.744% | 8,310 | +0.595% |
| 2025-12-22 | 29.48 | 29.58 | 29.45 | 29.58 | +0.715% | 62,526 | +1.343% |
| 2025-12-19 | 29.21 | 29.38 | 29.20 | 29.37 | +0.928% | 26,633 | +2.068% |
| 2025-12-18 | 29.00 | 29.19 | 29.00 | 29.10 | +0.912% | 12,833 | +3.015% |
| 2025-12-17 | 29.05 | 29.10 | 28.82 | 28.84 | -0.802% | 12,905 | +3.954% |
| 2025-12-16 | 28.97 | 29.11 | 28.90 | 29.07 | 0.000% | 28,264 | +3.121% |
| 2025-12-15 | 29.30 | 29.30 | 28.98 | 29.07 | -0.352% | 31,218 | +3.121% |
| 2025-12-12 | 29.49 | 29.53 | 29.17 | 29.17 | -1.003% | 86,943 | +2.758% |
| 2025-12-11 | 29.31 | 29.49 | 29.24 | 29.47 | +0.575% | 48,953 | +1.727% |
| 2025-12-10 | 29.25 | 29.35 | 29.16 | 29.30 | -0.126% | 25,724 | +2.312% |
| 2025-12-09 | 29.40 | 29.40 | 29.29 | 29.34 | -0.136% | 19,134 | +2.183% |
| 2025-12-08 | 29.40 | 29.45 | 29.28 | 29.38 | -0.198% | 91,192 | +2.043% |
| 2025-12-05 | 29.51 | 29.53 | 29.41 | 29.44 | +0.052% | 6,522 | +1.842% |
| 2025-12-04 | 29.52 | 29.52 | 29.33 | 29.42 | -0.136% | 261,825 | +1.894% |
| 2025-12-03 | 29.30 | 29.53 | 29.30 | 29.46 | 0.000% | 36,515 | +1.756% |
| 2025-12-02 | 29.47 | 29.55 | 29.40 | 29.46 | +0.419% | 17,561 | +1.756% |
| 2025-12-01 | 29.25 | 29.42 | 29.23 | 29.34 | -0.043% | 56,679 | +2.183% |
| 2025-11-28 | 29.34 | 29.36 | 29.33 | 29.35 | +0.340% | 3,501 | +2.139% |
| 2025-11-26 | 29.45 | 29.45 | 29.24 | 29.25 | +0.163% | 31,021 | +2.486% |
| 2025-11-25 | 28.97 | 29.24 | 28.89 | 29.20 | +0.601% | 17,473 | +2.654% |
| 2025-11-24 | 28.82 | 29.09 | 28.82 | 29.03 | +0.793% | 22,206 | +3.271% |
| 2025-11-21 | 28.73 | 29.08 | 28.60 | 28.80 | +0.662% | 10,482 | +4.090% |
| 2025-11-20 | 29.44 | 29.46 | 28.61 | 28.61 | -1.376% | 19,276 | +4.779% |
| 2025-11-19 | 28.88 | 29.14 | 28.85 | 29.01 | +0.483% | 49,915 | +3.337% |
| 2025-11-18 | 28.99 | 29.07 | 28.77 | 28.87 | -1.182% | 114,450 | +3.835% |
| 2025-11-17 | 29.51 | 29.51 | 29.13 | 29.22 | -1.016% | 8,599 | +2.608% |
| 2025-11-14 | 29.20 | 29.64 | 29.20 | 29.52 | +0.052% | 18,249 | +1.566% |
| 2025-11-13 | 29.73 | 29.85 | 29.50 | 29.50 | -1.371% | 27,080 | +1.618% |
| 2025-11-12 | 29.97 | 29.97 | 29.79 | 29.91 | -0.033% | 18,741 | +0.225% |
| 2025-11-11 | 29.68 | 29.92 | 29.68 | 29.92 | +0.469% | 19,834 | +0.192% |
| 2025-11-10 | 29.60 | 29.78 | 29.55 | 29.78 | +1.570% | 13,775 | +0.662% |
| 2025-11-07 | 29.17 | 29.32 | 28.98 | 29.32 | -0.034% | 16,183 | +2.242% |
| 2025-11-06 | 29.74 | 29.74 | 29.26 | 29.33 | -1.345% | 36,627 | +2.207% |
| 2025-11-05 | 29.85 | 29.95 | 29.73 | 29.73 | -0.735% | 28,439 | +0.832% |
| 2025-11-04 | 29.96 | 30.06 | 29.86 | 29.95 | -0.828% | 63,830 | +0.091% |
| 2025-11-03 | 30.35 | 30.35 | 30.09 | 30.20 | +0.166% | 240,076 | -0.737% |
| 2025-10-31 | 30.41 | 30.41 | 30.05 | 30.15 | +0.299% | 165,927 | -0.573% |
| 2025-10-30 | 30.17 | 30.25 | 30.02 | 30.06 | -0.694% | 23,450 | -0.275% |
| 2025-10-29 | 30.68 | 30.68 | 30.10 | 30.27 | -1.220% | 208,052 | -0.967% |
| 2025-10-28 | 30.64 | 30.74 | 30.48 | 30.64 | +0.935% | 30,269 | -2.175% |
| 2025-10-27 | 30.31 | 30.40 | 30.26 | 30.36 | +1.133% | 136,768 | -1.261% |
| 2025-10-24 | 29.99 | 30.09 | 29.96 | 30.02 | +0.894% | 84,082 | -0.142% |
| 2025-10-23 | 29.65 | 29.80 | 29.63 | 29.75 | +0.459% | 437,602 | +0.750% |
| 2025-10-22 | 29.75 | 29.80 | 29.49 | 29.62 | -0.518% | 26,017 | +1.213% |
| 2025-10-21 | 29.51 | 29.78 | 29.51 | 29.77 | +0.834% | 27,081 | +0.689% |
| 2025-10-20 | 29.48 | 29.56 | 29.48 | 29.53 | +0.897% | 10,170 | +1.528% |
| 2025-10-17 | 29.00 | 29.33 | 29.00 | 29.26 | +0.763% | 17,298 | +2.439% |
| 2025-10-16 | 29.32 | 29.32 | 28.94 | 29.04 | -0.704% | 39,757 | +3.220% |
| 2025-10-15 | 29.40 | 29.48 | 29.05 | 29.25 | -0.246% | 48,245 | +2.494% |
| 2025-10-14 | 29.21 | 29.45 | 29.21 | 29.32 | -0.340% | 35,724 | +2.242% |
| 2025-10-13 | 29.42 | 29.52 | 29.30 | 29.42 | +0.876% | 73,374 | +1.894% |
| 2025-10-10 | 29.99 | 29.99 | 29.16 | 29.16 | -2.467% | 24,595 | +2.787% |
| 2025-10-09 | 30.08 | 30.08 | 29.85 | 29.90 | -0.792% | 41,703 | +0.251% |
| 2025-10-08 | 30.18 | 30.20 | 30.14 | 30.14 | +0.268% | 28,293 | -0.542% |
| 2025-10-07 | 30.21 | 30.21 | 30.02 | 30.06 | -0.251% | 66,729 | -0.275% |
| 2025-10-06 | 30.18 | 30.18 | 30.02 | 30.14 | -0.048% | 17,643 | -0.525% |
| 2025-10-03 | 30.16 | 30.30 | 30.15 | 30.15 | +0.166% | 14,216 | -0.573% |
| 2025-10-02 | 30.12 | 30.15 | 30.02 | 30.10 | +0.033% | 103,881 | -0.408% |
| 2025-10-01 | 29.93 | 30.15 | 29.93 | 30.09 | +0.133% | 29,250 | -0.375% |
| 2025-09-30 | 29.83 | 30.06 | 29.80 | 30.05 | +0.839% | 27,403 | -0.242% |
| 2025-09-29 | 29.74 | 29.84 | 29.74 | 29.80 | +0.506% | 27,748 | +0.595% |
| 2025-09-26 | 29.65 | 29.66 | 29.50 | 29.65 | +0.543% | 40,333 | +1.104% |
| 2025-09-25 | 29.49 | 29.56 | 29.38 | 29.49 | -0.277% | 33,426 | +1.652% |
| 2025-09-24 | 29.85 | 29.85 | 29.52 | 29.57 | -0.732% | 111,694 | +1.371% |
| 2025-09-23 | 30.03 | 30.03 | 29.76 | 29.79 | -1.292% | 42,916 | +0.629% |
| 2025-09-22 | 29.91 | 30.18 | 29.84 | 30.18 | +0.869% | 71,257 | -0.672% |
| 2025-09-19 | 29.84 | 29.92 | 29.79 | 29.92 | +0.639% | 13,629 | +0.192% |
| 2025-09-18 | 29.78 | 29.84 | 29.66 | 29.73 | +0.609% | 20,120 | +0.832% |
| 2025-09-17 | 29.57 | 29.63 | 29.37 | 29.55 | 0.000% | 23,060 | +1.446% |
| 2025-09-16 | 29.68 | 29.68 | 29.55 | 29.55 | -0.518% | 53,408 | +1.446% |
| 2025-09-15 | 29.67 | 29.70 | 29.63 | 29.70 | +0.521% | 20,619 | +0.920% |
| 2025-09-12 | 29.63 | 29.64 | 29.55 | 29.55 | -0.371% | 18,519 | +1.446% |
| 2025-09-11 | 29.48 | 29.66 | 29.42 | 29.66 | +1.298% | 24,778 | +1.070% |
| 2025-09-10 | 29.73 | 29.73 | 29.25 | 29.28 | -1.840% | 51,543 | +2.381% |
| 2025-09-09 | 29.82 | 29.83 | 29.72 | 29.83 | +0.434% | 14,898 | +0.498% |
| 2025-09-08 | 29.71 | 29.76 | 29.66 | 29.70 | +0.474% | 22,326 | +0.934% |
| 2025-09-05 | 29.92 | 29.92 | 29.50 | 29.56 | -1.038% | 38,457 | +1.412% |
| 2025-09-04 | 29.69 | 29.87 | 29.61 | 29.87 | +0.872% | 25,295 | +0.359% |
| 2025-09-03 | 29.62 | 29.66 | 29.49 | 29.61 | +0.413% | 20,862 | +1.235% |
| 2025-09-02 | 29.43 | 29.49 | 29.20 | 29.49 | -0.874% | 15,415 | +1.652% |
| 2025-08-29 | 29.84 | 29.84 | 29.70 | 29.75 | -0.502% | 14,963 | +0.764% |
| 2025-08-28 | 29.83 | 29.95 | 29.78 | 29.90 | +0.067% | 27,186 | +0.259% |
| 2025-08-27 | 29.73 | 29.89 | 29.73 | 29.88 | +0.369% | 93,237 | +0.326% |
| 2025-08-26 | 29.71 | 29.77 | 29.66 | 29.77 | +0.168% | 19,344 | +0.696% |
| 2025-08-25 | 29.87 | 29.90 | 29.72 | 29.72 | -0.436% | 21,115 | +0.866% |
| 2025-08-22 | 29.54 | 29.91 | 29.54 | 29.85 | +1.084% | 165,044 | +0.426% |
| 2025-08-21 | 29.60 | 29.63 | 29.50 | 29.53 | -0.405% | 149,933 | +1.515% |
| 2025-08-20 | 29.77 | 29.77 | 29.50 | 29.65 | -0.437% | 17,296 | +1.104% |
| 2025-08-19 | 29.96 | 29.96 | 29.73 | 29.78 | -0.756% | 42,539 | +0.663% |
| 2025-08-18 | 30.09 | 30.10 | 29.99 | 30.01 | -0.109% | 43,256 | -0.099% |
| 2025-08-15 | 30.10 | 30.11 | 30.00 | 30.04 | +0.109% | 10,990 | -0.207% |
| 2025-08-14 | 29.88 | 30.03 | 29.88 | 30.01 | +0.334% | 26,558 | -0.099% |
| 2025-08-13 | 29.95 | 29.99 | 29.84 | 29.91 | -0.010% | 28,987 | +0.235% |
| 2025-08-12 | 29.80 | 29.91 | 29.73 | 29.91 | +0.639% | 23,420 | +0.225% |
| 2025-08-11 | 29.84 | 29.89 | 29.68 | 29.72 | -0.535% | 21,195 | +0.866% |
| 2025-08-08 | 29.77 | 29.90 | 29.77 | 29.88 | +0.742% | 47,183 | +0.326% |
| 2025-08-07 | 29.91 | 29.91 | 29.51 | 29.66 | -0.101% | 81,411 | +1.070% |
| 2025-08-06 | 29.46 | 29.70 | 29.44 | 29.69 | +0.695% | 29,360 | +0.968% |
| 2025-08-05 | 29.64 | 29.70 | 29.48 | 29.48 | -0.456% | 31,622 | +1.670% |
| 2025-08-04 | 29.33 | 29.64 | 29.33 | 29.62 | +1.473% | 116,717 | +1.206% |
| 2025-08-01 | 29.48 | 29.48 | 29.07 | 29.19 | -1.915% | 32,561 | +2.697% |
| 2025-07-31 | 30.26 | 30.26 | 29.76 | 29.76 | -0.568% | 51,938 | +0.730% |
| 2025-07-30 | 29.96 | 29.99 | 29.79 | 29.93 | +0.167% | 66,564 | +0.158% |
| 2025-07-29 | 29.86 | 29.98 | 29.83 | 29.88 | +0.248% | 31,802 | +0.326% |
| 2025-07-28 | 29.83 | 29.84 | 29.76 | 29.81 | +0.155% | 403,892 | +0.575% |
| 2025-07-25 | 29.74 | 29.88 | 29.74 | 29.76 | +0.202% | 46,691 | +0.730% |
| 2025-07-24 | 29.50 | 29.82 | 29.50 | 29.70 | +0.952% | 187,182 | +0.934% |
| 2025-07-23 | 29.32 | 29.45 | 29.25 | 29.42 | +0.857% | 135,961 | +1.894% |
| 2025-07-22 | 29.37 | 29.37 | 29.06 | 29.17 | -0.274% | 26,519 | +2.768% |
| 2025-07-21 | 29.10 | 29.37 | 29.10 | 29.25 | +0.343% | 198,016 | +2.486% |
| 2025-07-18 | 29.27 | 29.29 | 29.13 | 29.15 | -0.308% | 64,090 | +2.838% |
| 2025-07-17 | 29.00 | 29.27 | 29.00 | 29.24 | +0.619% | 40,588 | +2.522% |
| 2025-07-16 | 28.95 | 29.06 | 28.87 | 29.06 | +0.554% | 27,892 | +3.157% |
| 2025-07-15 | 29.18 | 29.18 | 28.90 | 28.90 | +0.104% | 27,771 | +3.728% |
| 2025-07-14 | 28.98 | 28.98 | 28.83 | 28.87 | -0.104% | 141,796 | +3.835% |
| 2025-07-11 | 28.95 | 28.98 | 28.82 | 28.90 | -0.207% | 40,665 | +3.728% |
| 2025-07-10 | 28.96 | 29.02 | 28.75 | 28.96 | +0.277% | 169,090 | +3.513% |
| 2025-07-09 | 28.76 | 29.02 | 28.76 | 28.88 | +0.697% | 228,291 | +3.800% |
| 2025-07-08 | 28.76 | 28.79 | 28.64 | 28.68 | -0.313% | 17,597 | +4.523% |
| 2025-07-07 | 28.92 | 28.92 | 28.68 | 28.77 | -0.415% | 17,143 | +4.196% |
| 2025-07-03 | 28.84 | 28.95 | 28.81 | 28.89 | +1.049% | 28,871 | +3.764% |
| 2025-07-02 | 28.51 | 28.63 | 28.51 | 28.59 | -0.140% | 25,291 | +4.852% |
| 2025-07-01 | 28.53 | 28.66 | 28.53 | 28.63 | -0.174% | 107,238 | +4.706% |
| 2025-06-30 | 28.56 | 28.70 | 28.50 | 28.68 | +0.667% | 22,908 | +4.523% |
| 2025-06-27 | 28.27 | 28.58 | 28.27 | 28.49 | +0.921% | 108,053 | +5.220% |
| 2025-06-26 | 28.16 | 28.25 | 28.10 | 28.23 | +0.355% | 14,194 | +6.190% |
| 2025-06-25 | 28.31 | 28.31 | 28.09 | 28.13 | -0.071% | 10,338 | +6.567% |
| 2025-06-24 | 27.98 | 28.20 | 27.98 | 28.15 | +1.368% | 72,736 | +6.491% |
| 2025-06-23 | 27.60 | 27.77 | 27.51 | 27.77 | +0.689% | 503,248 | +7.949% |
| 2025-06-20 | 27.87 | 27.87 | 27.53 | 27.58 | -0.480% | 33,033 | +8.692% |
| 2025-06-18 | 27.86 | 27.94 | 27.71 | 27.71 | -0.589% | 13,421 | +8.171% |
| 2025-06-17 | 27.94 | 28.02 | 27.86 | 27.88 | -0.510% | 14,333 | +7.534% |
| 2025-06-16 | 27.97 | 28.11 | 27.97 | 28.02 | +0.755% | 28,106 | +6.985% |
| 2025-06-13 | 28.06 | 28.06 | 27.73 | 27.81 | -1.313% | 30,329 | +7.793% |
| 2025-06-12 | 28.01 | 28.25 | 28.01 | 28.18 | +0.213% | 48,227 | +6.378% |
| 2025-06-11 | 28.22 | 28.29 | 28.03 | 28.12 | -0.248% | 7,591 | +6.605% |
| 2025-06-10 | 28.07 | 28.19 | 28.03 | 28.19 | +0.499% | 16,544 | +6.340% |
| 2025-06-09 | 28.10 | 28.11 | 28.02 | 28.05 | +0.023% | 22,294 | +6.871% |
| 2025-06-06 | 28.02 | 28.08 | 27.94 | 28.04 | +1.021% | 15,063 | +6.896% |
| 2025-06-05 | 27.81 | 28.00 | 27.74 | 27.76 | -0.072% | 31,384 | +7.987% |
| 2025-06-04 | 27.82 | 27.82 | 27.68 | 27.78 | +0.507% | 142,546 | +7.910% |
| 2025-06-03 | 27.51 | 27.70 | 27.51 | 27.64 | +0.181% | 39,000 | +8.456% |
| 2025-06-02 | 27.38 | 27.61 | 27.26 | 27.59 | +0.400% | 29,385 | +8.653% |
| 2025-05-30 | 27.44 | 27.52 | 27.18 | 27.48 | -0.109% | 15,456 | +9.088% |
| 2025-05-29 | 27.78 | 27.78 | 27.43 | 27.51 | +0.585% | 30,867 | +8.969% |
| 2025-05-28 | 27.52 | 27.57 | 27.35 | 27.35 | -0.726% | 20,390 | +9.606% |
| 2025-05-27 | 27.48 | 27.57 | 27.38 | 27.55 | +1.773% | 23,978 | +8.811% |
| 2025-05-23 | 27.04 | 27.20 | 26.98 | 27.07 | -0.551% | 25,077 | +10.740% |
| 2025-05-22 | 27.22 | 27.54 | 27.18 | 27.22 | +0.295% | 116,510 | +10.130% |
| 2025-05-21 | 27.36 | 27.55 | 27.09 | 27.14 | -1.488% | 19,027 | +10.454% |
| 2025-05-20 | 27.62 | 27.62 | 27.40 | 27.55 | -0.181% | 67,651 | +8.811% |
| 2025-05-19 | 27.19 | 27.65 | 27.19 | 27.60 | +0.254% | 15,139 | +8.613% |
| 2025-05-16 | 27.44 | 27.56 | 27.30 | 27.53 | +0.806% | 36,892 | +8.890% |
| 2025-05-15 | 27.17 | 27.35 | 27.13 | 27.31 | 0.000% | 40,383 | +9.767% |
| 2025-05-14 | 27.25 | 27.35 | 27.24 | 27.31 | +0.663% | 101,524 | +9.767% |
| 2025-05-13 | 27.10 | 27.29 | 27.10 | 27.13 | -0.110% | 46,333 | +10.495% |
| 2025-05-12 | 27.34 | 27.34 | 26.90 | 27.16 | +2.336% | 34,579 | +10.373% |
| 2025-05-09 | 26.70 | 26.70 | 26.46 | 26.54 | -0.150% | 43,443 | +12.951% |
| 2025-05-08 | 26.79 | 26.82 | 26.53 | 26.58 | +0.530% | 491,731 | +12.781% |
| 2025-05-07 | 26.39 | 26.50 | 26.18 | 26.44 | +0.227% | 33,908 | +13.379% |
| 2025-05-06 | 26.36 | 26.52 | 26.36 | 26.38 | -0.490% | 1,388,431 | +13.636% |
| 2025-05-05 | 26.49 | 26.66 | 26.49 | 26.51 | -0.413% | 31,840 | +13.079% |
| 2025-05-02 | 26.56 | 26.68 | 26.56 | 26.62 | +0.910% | 13,700 | +12.612% |
| 2025-05-01 | 26.53 | 26.61 | 26.38 | 26.38 | +1.306% | 33,943 | +13.636% |
| 2025-04-30 | 25.70 | 26.11 | 25.48 | 26.04 | -0.115% | 60,648 | +15.120% |
| 2025-04-29 | 25.77 | 26.11 | 25.77 | 26.07 | +0.773% | 38,636 | +14.988% |
| 2025-04-28 | 26.00 | 26.01 | 25.64 | 25.87 | -0.308% | 40,399 | +15.877% |
| 2025-04-25 | 25.77 | 25.99 | 25.71 | 25.95 | +1.985% | 24,047 | +15.519% |
| 2025-04-24 | 25.27 | 26.13 | 25.21 | 25.45 | +0.653% | 354,595 | +17.812% |
| 2025-04-23 | 25.59 | 25.66 | 25.14 | 25.28 | +1.730% | 84,386 | +18.581% |
| 2025-04-22 | 24.43 | 24.93 | 24.43 | 24.85 | +2.559% | 271,675 | +20.633% |
| 2025-04-21 | 24.48 | 24.52 | 24.00 | 24.23 | -2.495% | 65,914 | +23.720% |
| 2025-04-17 | 24.96 | 25.04 | 24.81 | 24.85 | -1.623% | 288,547 | +20.633% |
| 2025-04-16 | 25.35 | 25.60 | 24.99 | 25.26 | -2.017% | 36,206 | +18.675% |
| 2025-04-15 | 25.87 | 25.95 | 25.73 | 25.78 | -0.116% | 45,024 | +16.281% |
| 2025-04-14 | 26.15 | 26.15 | 25.63 | 25.81 | 0.000% | 519,335 | +16.146% |