MJSC
MUFG Japan Small Cap Active ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)445
After-hoursOct 2, 2026 4:10:30 PM EDT
62.68USD0.000%(0.00)
MJSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.68 | 62.68 | 62.68 | 62.68 | +1.593% | 15 | 0.000% |
| 2026-10-01 | 61.69 | 61.69 | 61.69 | 61.69 | -0.044% | 38 | +1.593% |
| 2026-09-30 | 61.72 | 61.72 | 61.72 | 61.72 | +0.513% | 14 | +1.549% |
| 2026-09-29 | 61.41 | 61.41 | 61.41 | 61.41 | -0.457% | 17 | +2.070% |
| 2026-09-28 | 61.69 | 61.69 | 61.69 | 61.69 | -1.099% | 11 | +1.604% |
| 2026-09-25 | 62.37 | 62.37 | 62.37 | 62.37 | +1.465% | 10 | +0.488% |
| 2026-09-24 | 61.47 | 61.47 | 61.47 | 61.47 | -0.093% | 39 | +1.960% |
| 2026-09-23 | 61.53 | 61.53 | 61.53 | 61.53 | -1.575% | 29 | +1.865% |
| 2026-09-22 | 62.51 | 62.51 | 62.51 | 62.51 | +0.686% | 64 | +0.261% |
| 2026-09-21 | 62.09 | 62.09 | 62.09 | 62.09 | +0.742% | 10 | +0.948% |
| 2026-09-18 | 61.63 | 61.63 | 61.63 | 61.63 | -0.742% | 14 | +1.697% |
| 2026-09-17 | 62.09 | 62.09 | 62.09 | 62.09 | +0.821% | 11 | +0.943% |
| 2026-09-16 | 61.59 | 61.59 | 61.59 | 61.59 | +0.247% | 14 | +1.772% |
| 2026-09-15 | 61.43 | 61.43 | 61.43 | 61.43 | -0.296% | 12 | +2.023% |
| 2026-09-14 | 61.20 | 61.62 | 61.20 | 61.62 | -0.350% | 1,262 | +1.721% |
| 2026-09-11 | 61.80 | 61.83 | 61.80 | 61.83 | +1.910% | 352 | +1.365% |
| 2026-09-10 | 60.67 | 60.67 | 60.67 | 60.67 | -1.018% | 10 | +3.301% |
| 2026-09-09 | 61.30 | 61.30 | 61.30 | 61.30 | -0.450% | 85 | +2.249% |
| 2026-09-08 | 61.58 | 61.58 | 61.58 | 61.58 | -0.722% | 101 | +1.788% |
| 2026-09-04 | 62.12 | 62.12 | 62.02 | 62.02 | +0.465% | 111 | +1.053% |
| 2026-09-03 | 61.74 | 61.74 | 61.74 | 61.74 | +1.468% | 12 | +1.523% |
| 2026-09-02 | 60.84 | 60.84 | 60.84 | 60.84 | +0.253% | 10 | +3.014% |
| 2026-09-01 | 60.69 | 60.69 | 60.69 | 60.69 | -1.346% | 831 | +3.274% |
| 2026-08-31 | 61.52 | 61.52 | 61.52 | 61.52 | -0.115% | 25 | +1.885% |
| 2026-08-28 | 61.59 | 61.59 | 61.59 | 61.59 | -0.471% | 110 | +1.768% |
| 2026-08-27 | 61.88 | 61.88 | 61.88 | 61.88 | +0.759% | 21 | +1.288% |
| 2026-08-26 | 61.41 | 61.41 | 61.41 | 61.41 | -0.530% | 120 | +2.057% |
| 2026-08-25 | 61.74 | 61.74 | 61.74 | 61.74 | +0.763% | 14 | +1.516% |
| 2026-08-24 | 61.28 | 61.28 | 61.27 | 61.27 | -0.115% | 2,537 | +2.291% |
| 2026-08-21 | 61.50 | 61.50 | 61.34 | 61.34 | +0.405% | 417 | +2.174% |
| 2026-08-20 | 61.10 | 61.10 | 61.10 | 61.10 | -0.270% | 92 | +2.588% |
| 2026-08-19 | 61.26 | 61.26 | 61.26 | 61.26 | -0.751% | 20 | +2.311% |
| 2026-08-18 | 61.72 | 61.72 | 61.72 | 61.72 | -2.689% | 86 | +1.543% |
| 2026-08-17 | 63.43 | 63.43 | 63.43 | 63.43 | +0.376% | 92 | -1.188% |
| 2026-08-14 | 63.19 | 63.19 | 63.19 | 63.19 | -0.220% | 32 | -0.816% |
| 2026-08-13 | 63.33 | 63.33 | 63.33 | 63.33 | +0.827% | 12 | -1.035% |
| 2026-08-12 | 62.81 | 62.81 | 62.81 | 62.81 | +1.613% | 53 | -0.216% |
| 2026-08-11 | 61.82 | 61.82 | 61.82 | 61.82 | +0.173% | 12 | +1.393% |
| 2026-08-10 | 62.18 | 62.18 | 61.71 | 61.71 | -1.812% | 1,055 | +1.569% |
| 2026-08-07 | 62.65 | 62.85 | 62.65 | 62.85 | +0.536% | 270 | -0.272% |
| 2026-08-06 | 62.51 | 62.51 | 62.51 | 62.51 | -0.947% | 12 | +0.262% |
| 2026-08-05 | 63.81 | 63.81 | 63.11 | 63.11 | +1.789% | 1,416 | -0.687% |
| 2026-08-04 | 62.10 | 62.10 | 62.00 | 62.00 | +2.305% | 2,890 | +1.089% |
| 2026-08-03 | 60.60 | 60.60 | 60.60 | 60.60 | +1.086% | 32 | +3.419% |
| 2026-07-31 | 60.02 | 60.20 | 59.95 | 59.95 | +0.159% | 4,274 | +4.542% |
| 2026-07-30 | 59.33 | 59.86 | 59.31 | 59.86 | +3.706% | 4,541 | +4.708% |
| 2026-07-29 | 57.93 | 57.93 | 57.72 | 57.72 | -2.397% | 7,581 | +8.589% |
| 2026-07-28 | 59.14 | 59.14 | 59.14 | 59.14 | -2.484% | 139 | +5.987% |
| 2026-07-27 | 60.64 | 60.64 | 60.64 | 60.64 | +0.917% | 18 | +3.354% |
| 2026-07-24 | 60.09 | 60.09 | 60.09 | 60.09 | +0.937% | 26 | +4.302% |
| 2026-07-23 | 59.37 | 59.53 | 59.37 | 59.53 | -1.321% | 287 | +5.280% |
| 2026-07-22 | 60.33 | 60.33 | 60.33 | 60.33 | -0.066% | 47 | +3.889% |
| 2026-07-21 | 59.91 | 60.95 | 59.91 | 60.37 | +0.855% | 2,235 | +3.821% |
| 2026-07-20 | 59.72 | 59.86 | 59.72 | 59.86 | +0.021% | 317 | +4.708% |
| 2026-07-17 | 59.51 | 59.85 | 59.51 | 59.85 | -1.841% | 745 | +4.730% |
| 2026-07-16 | 60.97 | 60.97 | 60.97 | 60.97 | -1.172% | 12 | +2.802% |
| 2026-07-15 | 61.69 | 61.69 | 61.69 | 61.69 | -0.041% | 18 | +1.597% |
| 2026-07-14 | 62.22 | 62.22 | 61.72 | 61.72 | +0.841% | 1,576 | +1.556% |
| 2026-07-13 | 61.20 | 61.20 | 61.20 | 61.20 | -1.930% | 66 | +2.409% |
| 2026-07-10 | 62.41 | 62.41 | 62.41 | 62.41 | +1.589% | 78 | +0.433% |
| 2026-07-09 | 61.16 | 61.43 | 60.91 | 61.43 | +0.170% | 17,214 | +2.029% |
| 2026-07-08 | 61.33 | 61.33 | 61.33 | 61.33 | -0.601% | 99 | +2.202% |
| 2026-07-07 | 61.87 | 61.87 | 61.70 | 61.70 | -2.555% | 802 | +1.588% |
| 2026-07-06 | 63.31 | 63.31 | 63.31 | 63.31 | +1.787% | 21 | -1.008% |
| 2026-07-02 | 62.20 | 62.20 | 62.20 | 62.20 | -1.046% | 21 | +0.762% |
| 2026-07-01 | 62.80 | 62.95 | 62.79 | 62.86 | +1.726% | 15,890 | -0.292% |
| 2026-06-30 | 61.79 | 61.79 | 61.79 | 61.79 | -0.327% | 42 | +1.429% |
| 2026-06-29 | 61.78 | 62.01 | 61.76 | 62.00 | +1.251% | 10,118 | +1.098% |
| 2026-06-26 | 61.23 | 61.23 | 61.23 | 61.23 | -0.491% | 825 | +2.362% |
| 2026-06-25 | 61.53 | 61.53 | 61.53 | 61.53 | +0.645% | 126 | +1.859% |
| 2026-06-24 | 61.14 | 61.14 | 61.14 | 61.14 | +0.404% | 46 | +2.516% |
| 2026-06-23 | 61.10 | 61.32 | 60.89 | 60.89 | -3.443% | 4,148 | +2.930% |
| 2026-06-22 | 62.90 | 63.33 | 62.90 | 63.06 | +1.001% | 1,282 | -0.614% |
| 2026-06-18 | 63.05 | 63.05 | 62.22 | 62.44 | +0.176% | 33,093 | +0.381% |
| 2026-06-17 | 62.85 | 63.23 | 62.33 | 62.33 | +0.992% | 5,275 | +0.557% |
| 2026-06-16 | 62.17 | 62.18 | 61.72 | 61.72 | +1.084% | 6,057 | +1.555% |
| 2026-06-15 | 61.22 | 61.22 | 61.05 | 61.05 | +1.183% | 254 | +2.656% |
| 2026-06-12 | 60.34 | 60.34 | 60.34 | 60.34 | +0.435% | 18 | +3.870% |
| 2026-06-11 | 59.10 | 60.08 | 59.10 | 60.08 | +2.901% | 5,637 | +4.323% |
| 2026-06-10 | 58.39 | 58.39 | 58.39 | 58.39 | -2.804% | 23 | +7.349% |
| 2026-06-09 | 60.07 | 60.07 | 60.07 | 60.07 | -0.116% | 1,016 | +4.339% |
| 2026-06-08 | 60.32 | 60.34 | 60.05 | 60.14 | -0.126% | 18,969 | +4.218% |
| 2026-06-05 | 60.22 | 60.22 | 60.22 | 60.22 | -2.636% | 89 | +4.086% |
| 2026-06-04 | 61.95 | 62.00 | 61.85 | 61.85 | +0.477% | 8,931 | +1.342% |
| 2026-06-03 | 61.55 | 61.55 | 61.55 | 61.55 | -0.348% | 90 | +1.826% |
| 2026-06-02 | 61.17 | 61.77 | 61.17 | 61.77 | -0.295% | 514 | +1.472% |
| 2026-06-01 | 62.00 | 62.00 | 61.84 | 61.95 | -1.371% | 6,558 | +1.173% |
| 2026-05-29 | 62.81 | 62.81 | 62.81 | 62.81 | +0.407% | 3 | -0.215% |
| 2026-05-28 | 62.77 | 62.78 | 62.56 | 62.56 | +1.023% | 2,504 | +0.192% |
| 2026-05-27 | 61.92 | 61.92 | 61.92 | 61.92 | -0.884% | 114 | +1.217% |
| 2026-05-26 | 62.48 | 62.48 | 62.48 | 62.48 | +2.066% | 13 | +0.322% |
| 2026-05-22 | 61.21 | 61.21 | 61.21 | 61.21 | +0.810% | 5 | +2.395% |
| 2026-05-21 | 60.72 | 60.72 | 60.72 | 60.72 | +0.078% | 47 | +3.225% |
| 2026-05-20 | 60.67 | 60.67 | 60.67 | 60.67 | +1.032% | 3 | +3.306% |
| 2026-05-19 | 60.05 | 60.05 | 60.05 | 60.05 | -1.463% | 12 | +4.372% |
| 2026-05-18 | 61.06 | 61.06 | 60.94 | 60.94 | -0.183% | 612 | +2.845% |
| 2026-05-15 | 60.75 | 61.05 | 60.75 | 61.05 | -0.939% | 1,604 | +2.656% |
| 2026-05-14 | 61.63 | 61.63 | 61.63 | 61.63 | +0.381% | 3 | +1.693% |
| 2026-05-13 | 61.40 | 61.40 | 61.40 | 61.40 | +0.576% | 57 | +2.080% |
| 2026-05-12 | 60.90 | 61.05 | 60.90 | 61.05 | -0.242% | 268 | +2.669% |
| 2026-05-11 | 61.20 | 61.20 | 61.20 | 61.20 | +0.935% | 16 | +2.420% |
| 2026-05-08 | 60.60 | 60.63 | 60.60 | 60.63 | +2.069% | 308 | +3.377% |
| 2026-05-07 | 59.74 | 59.82 | 59.40 | 59.40 | -0.351% | 3,044 | +5.516% |
| 2026-05-06 | 59.61 | 59.61 | 59.61 | 59.61 | +2.774% | 0 | +5.146% |
| 2026-05-05 | 57.58 | 58.00 | 57.58 | 58.00 | +0.849% | 1,780 | +8.063% |
| 2026-05-04 | 57.76 | 57.82 | 57.51 | 57.51 | -0.315% | 2,471 | +8.980% |
| 2026-05-01 | 57.89 | 57.89 | 57.69 | 57.69 | -1.832% | 488 | +8.637% |
| 2026-04-30 | 58.77 | 58.77 | 58.77 | 58.77 | +3.217% | 1 | +6.646% |
| 2026-04-29 | 56.94 | 56.94 | 56.94 | 56.94 | -0.946% | 1 | +10.078% |
| 2026-04-28 | 57.48 | 57.48 | 57.48 | 57.48 | +1.305% | 11 | +9.037% |
| 2026-04-27 | 57.21 | 57.21 | 56.74 | 56.74 | +0.232% | 2,060 | +10.460% |
| 2026-04-24 | 56.53 | 56.65 | 56.53 | 56.61 | +0.552% | 803 | +10.715% |
| 2026-04-23 | 56.48 | 56.70 | 56.30 | 56.30 | -0.584% | 325 | +11.327% |
| 2026-04-22 | 56.62 | 56.63 | 56.57 | 56.63 | +0.154% | 832 | +10.677% |
| 2026-04-21 | 56.54 | 56.54 | 56.54 | 56.54 | -1.892% | 37 | +10.848% |
| 2026-04-20 | 57.63 | 57.63 | 57.63 | 57.63 | -1.556% | 2 | +8.751% |
| 2026-04-17 | 58.54 | 58.54 | 58.54 | 58.54 | +1.395% | 69 | +7.059% |
| 2026-04-16 | 57.71 | 57.74 | 57.71 | 57.74 | +0.266% | 178 | +8.552% |
| 2026-04-15 | 57.56 | 57.59 | 57.47 | 57.59 | -0.628% | 619 | +8.841% |
| 2026-04-14 | 57.95 | 57.95 | 57.95 | 57.95 | +1.310% | 6 | +8.157% |
| 2026-04-13 | 57.20 | 57.20 | 57.20 | 57.20 | -0.031% | 175 | +9.574% |
| 2026-04-10 | 57.22 | 57.22 | 57.22 | 57.22 | -0.440% | 71 | +9.541% |
| 2026-04-09 | 57.47 | 57.47 | 57.47 | 57.47 | -1.487% | 51 | +9.059% |
| 2026-04-08 | 58.34 | 58.34 | 58.34 | 58.34 | +4.992% | 33 | +7.437% |
| 2026-04-07 | 54.87 | 55.56 | 54.87 | 55.56 | -0.160% | 102 | +12.801% |
| 2026-04-06 | 55.65 | 55.65 | 55.65 | 55.65 | +1.423% | 12 | +12.620% |
| 2026-04-02 | 54.87 | 54.87 | 54.87 | 54.87 | -2.017% | 75 | +14.223% |
| 2026-04-01 | 56.37 | 56.37 | 56.00 | 56.00 | +3.193% | 125 | +11.919% |
| 2026-03-31 | 54.27 | 54.27 | 54.27 | 54.27 | +2.634% | 1 | +15.492% |
| 2026-03-30 | 52.88 | 52.88 | 52.88 | 52.88 | -0.122% | 0 | +18.534% |
| 2026-03-27 | 52.94 | 52.94 | 52.94 | 52.94 | -1.617% | 50 | +18.390% |
| 2026-03-26 | 53.81 | 53.81 | 53.81 | 53.81 | -2.491% | 0.018 | +16.475% |
| 2026-03-25 | 55.19 | 55.19 | 55.19 | 55.19 | +1.798% | 0 | +13.574% |
| 2026-03-24 | 54.21 | 54.21 | 54.21 | 54.21 | +0.155% | 0 | +15.616% |
| 2026-03-23 | 54.40 | 54.40 | 54.13 | 54.13 | +2.380% | 284 | +15.795% |
| 2026-03-20 | 52.87 | 52.87 | 52.87 | 52.87 | -3.188% | 181 | +18.551% |
| 2026-03-19 | 54.61 | 54.61 | 54.61 | 54.61 | -0.585% | 40 | +14.771% |
| 2026-03-18 | 54.93 | 54.93 | 54.93 | 54.93 | -0.465% | 0 | +14.100% |
| 2026-03-17 | 55.26 | 55.26 | 55.19 | 55.19 | -0.743% | 395 | +13.569% |
| 2026-03-16 | 54.79 | 55.60 | 54.79 | 55.60 | +2.527% | 301 | +12.725% |
| 2026-03-13 | 54.23 | 54.23 | 54.23 | 54.23 | -0.585% | 0 | +15.573% |
| 2026-03-12 | 54.74 | 54.74 | 54.55 | 54.55 | -2.131% | 2,361 | +14.897% |
| 2026-03-11 | 56.09 | 56.09 | 55.27 | 55.74 | -0.720% | 5,026 | +12.449% |
| 2026-03-10 | 56.35 | 56.35 | 56.14 | 56.14 | +1.344% | 641 | +11.639% |
| 2026-03-09 | 54.37 | 55.40 | 54.37 | 55.40 | -0.462% | 507 | +13.140% |
| 2026-03-06 | 55.65 | 55.65 | 55.65 | 55.65 | -1.116% | 11 | +12.618% |
| 2026-03-05 | 56.28 | 56.28 | 56.28 | 56.28 | -2.161% | 9 | +11.361% |
| 2026-03-04 | 57.64 | 57.64 | 57.53 | 57.53 | +1.074% | 226 | +8.955% |
| 2026-03-03 | 55.73 | 56.91 | 55.40 | 56.91 | -3.878% | 7,268 | +10.126% |
| 2026-03-02 | 58.98 | 59.21 | 58.98 | 59.21 | -2.149% | 3,047 | +5.855% |
| 2026-02-27 | 60.64 | 60.97 | 60.51 | 60.51 | +0.685% | 4,748 | +3.580% |
| 2026-02-26 | 60.10 | 60.10 | 60.10 | 60.10 | -0.489% | 86 | +4.289% |
| 2026-02-25 | 60.39 | 60.39 | 60.39 | 60.39 | +1.427% | 11 | +3.780% |
| 2026-02-24 | 59.54 | 59.54 | 59.54 | 59.54 | +0.254% | 184 | +5.260% |
| 2026-02-23 | 59.68 | 59.68 | 59.39 | 59.39 | -0.054% | 1,653 | +5.528% |
| 2026-02-20 | 59.43 | 59.43 | 59.43 | 59.43 | +1.052% | 30 | +5.471% |
| 2026-02-19 | 58.81 | 58.81 | 58.81 | 58.81 | +0.218% | 58 | +6.581% |
| 2026-02-18 | 58.74 | 58.74 | 58.68 | 58.68 | -0.101% | 790 | +6.814% |
| 2026-02-17 | 58.74 | 58.74 | 58.74 | 58.74 | +0.110% | 76 | +6.706% |
| 2026-02-13 | 58.68 | 58.68 | 58.67 | 58.67 | -0.158% | 332 | +6.823% |
| 2026-02-12 | 58.77 | 58.77 | 58.77 | 58.77 | +1.104% | 0 | +6.655% |
| 2026-02-11 | 58.12 | 58.12 | 58.12 | 58.12 | +0.755% | 63 | +7.832% |
| 2026-02-10 | 57.69 | 57.69 | 57.69 | 57.69 | +2.364% | 1 | +8.646% |
| 2026-02-09 | 56.36 | 56.36 | 56.36 | 56.36 | +2.666% | 9 | +11.214% |
| 2026-02-06 | 54.89 | 54.89 | 54.89 | 54.89 | +2.776% | 0 | +14.179% |
| 2026-02-05 | 53.41 | 53.41 | 53.41 | 53.41 | -0.751% | 0 | +17.349% |
| 2026-02-04 | 53.78 | 53.81 | 53.78 | 53.81 | +0.796% | 1,006 | +16.467% |
| 2026-02-03 | 53.39 | 53.39 | 53.39 | 53.39 | +1.156% | 145 | +17.394% |
| 2026-02-02 | 52.65 | 52.78 | 52.65 | 52.78 | -0.457% | 719 | +18.750% |
| 2026-01-30 | 53.02 | 53.02 | 53.02 | 53.02 | -0.763% | 23 | +18.207% |
| 2026-01-29 | 53.37 | 53.43 | 53.37 | 53.43 | +0.871% | 415 | +17.306% |
| 2026-01-28 | 52.97 | 52.97 | 52.97 | 52.97 | -1.216% | 61 | +18.328% |
| 2026-01-27 | 53.58 | 53.62 | 53.58 | 53.62 | +1.631% | 100 | +16.889% |
| 2026-01-26 | 52.76 | 52.76 | 52.76 | 52.76 | +0.361% | 470 | +18.795% |
| 2026-01-23 | 52.75 | 52.75 | 52.57 | 52.57 | -0.236% | 768 | +19.224% |
| 2026-01-22 | 52.69 | 52.69 | 52.69 | 52.69 | +0.549% | 98 | +18.943% |
| 2026-01-21 | 52.21 | 52.41 | 52.21 | 52.41 | +1.589% | 2,009 | +19.596% |
| 2026-01-20 | 51.90 | 51.90 | 51.59 | 51.59 | -2.412% | 428 | +21.497% |
| 2026-01-16 | 52.86 | 52.86 | 52.86 | 52.86 | +1.004% | 2 | +18.567% |
| 2026-01-15 | 52.57 | 52.57 | 52.34 | 52.34 | +0.545% | 533 | +19.757% |
| 2026-01-14 | 52.05 | 52.05 | 52.05 | 52.05 | +0.320% | 22 | +20.409% |
| 2026-01-13 | 51.89 | 51.89 | 51.89 | 51.89 | -1.641% | 81 | +20.795% |
| 2026-01-12 | 52.86 | 52.86 | 52.75 | 52.75 | +0.474% | 106 | +18.813% |
| 2026-01-09 | 52.50 | 52.50 | 52.50 | 52.50 | +1.419% | 5 | +19.376% |
| 2026-01-08 | 51.77 | 51.77 | 51.77 | 51.77 | +0.884% | 1 | +21.070% |
| 2026-01-07 | 51.31 | 51.31 | 51.31 | 51.31 | +0.691% | 1 | +22.141% |
| 2026-01-06 | 50.97 | 51.02 | 50.96 | 50.96 | -0.015% | 212 | +22.985% |
| 2026-01-05 | 50.97 | 50.97 | 50.97 | 50.97 | +1.435% | 28 | +22.967% |
| 2026-01-02 | 50.25 | 50.25 | 50.25 | 50.25 | +0.741% | 30 | +24.732% |
| 2025-12-31 | 49.88 | 49.88 | 49.88 | 49.88 | -0.512% | 41 | +25.656% |
| 2025-12-30 | 50.14 | 50.14 | 50.14 | 50.14 | -1.019% | 60 | +25.012% |
| 2025-12-29 | 50.65 | 50.65 | 50.65 | 50.65 | +0.495% | 2,270 | +23.739% |
| 2025-12-26 | 50.40 | 50.40 | 50.40 | 50.40 | -0.226% | 24 | +24.352% |
| 2025-12-24 | 50.52 | 50.52 | 50.52 | 50.52 | -0.063% | 0 | +24.070% |
| 2025-12-23 | 50.55 | 50.55 | 50.55 | 50.55 | +1.190% | 2,201 | +23.993% |
| 2025-12-22 | 49.95 | 49.95 | 49.95 | 49.95 | -0.318% | 2 | +25.468% |
| 2025-12-19 | 50.11 | 50.11 | 50.11 | 50.11 | +0.655% | 2 | +25.069% |
| 2025-12-18 | 49.79 | 49.79 | 49.79 | 49.79 | +0.563% | 2 | +25.889% |
| 2025-12-17 | 49.51 | 49.51 | 49.51 | 49.51 | -1.275% | 98 | +26.597% |
| 2025-12-16 | 50.15 | 50.15 | 50.15 | 50.15 | -1.312% | 2 | +24.983% |
| 2025-12-15 | 50.81 | 50.81 | 50.81 | 50.81 | +1.125% | 11 | +23.343% |
| 2025-12-12 | 50.25 | 50.25 | 50.25 | 50.25 | -0.638% | 11 | +24.730% |
| 2025-12-11 | 50.57 | 50.57 | 50.57 | 50.57 | -0.257% | 43 | +23.934% |
| 2025-12-10 | 50.70 | 50.70 | 50.70 | 50.70 | +0.614% | 10 | +23.616% |
| 2025-12-09 | 50.39 | 50.39 | 50.39 | 50.39 | -0.154% | 3 | +24.375% |
| 2025-12-08 | 50.47 | 50.47 | 50.47 | 50.47 | +0.171% | 30 | +24.184% |
| 2025-12-05 | 50.38 | 50.38 | 50.38 | 50.38 | +0.488% | 1 | +24.396% |
| 2025-12-04 | 50.14 | 50.14 | 50.14 | 50.14 | +0.488% | 2 | +25.003% |
| 2025-12-03 | 49.90 | 49.90 | 49.90 | 49.90 | +0.419% | 0 | +25.614% |
| 2025-12-02 | 49.69 | 49.69 | 49.69 | 49.69 | -0.915% | 0 | +26.140% |
| 2025-12-01 | 50.15 | 50.15 | 50.15 | 50.15 | -0.544% | 1 | +24.987% |
| 2025-11-28 | 50.42 | 50.42 | 50.42 | 50.42 | +0.734% | 2 | +24.307% |
| 2025-11-26 | 50.10 | 50.10 | 50.05 | 50.05 | +1.889% | 2,063 | +25.220% |
| 2025-11-24 | 49.13 | 49.13 | 49.13 | 49.13 | +0.540% | 2 | +27.585% |
| 2025-11-21 | 48.86 | 48.86 | 48.86 | 48.86 | +2.153% | 1 | +28.275% |
| 2025-11-20 | 48.63 | 48.63 | 47.83 | 47.83 | -1.278% | 100 | +31.036% |
| 2025-11-19 | 48.45 | 48.45 | 48.45 | 48.45 | -0.073% | 82 | +29.361% |
| 2025-11-18 | 48.49 | 48.49 | 48.49 | 48.49 | -2.013% | 0 | +29.267% |
| 2025-11-17 | 49.48 | 49.48 | 49.48 | 49.48 | -0.398% | 0 | +26.665% |
| 2025-11-14 | 49.68 | 49.68 | 49.68 | 49.68 | +1.084% | 0 | +26.161% |
| 2025-11-13 | 49.15 | 49.15 | 49.15 | 49.15 | -1.167% | 10 | +27.528% |
| 2025-11-12 | 49.73 | 49.73 | 49.73 | 49.73 | +0.186% | 0 | +26.041% |
| 2025-11-11 | 49.63 | 49.63 | 49.63 | 49.63 | -0.506% | 1 | +26.275% |
| 2025-11-10 | 49.89 | 49.89 | 49.89 | 49.89 | +1.625% | 18 | +25.636% |
| 2025-11-07 | 48.98 | 49.12 | 48.98 | 49.09 | -0.072% | 2,029 | +27.677% |
| 2025-11-06 | 49.09 | 49.13 | 49.09 | 49.13 | +0.132% | 205 | +27.585% |
| 2025-11-05 | 49.13 | 49.13 | 48.64 | 49.06 | -0.488% | 323 | +27.753% |
| 2025-11-04 | 49.05 | 49.35 | 49.05 | 49.30 | +0.194% | 696 | +27.129% |
| 2025-11-03 | 49.21 | 49.21 | 49.21 | 49.21 | +0.066% | 1 | +27.376% |
| 2025-10-31 | 49.17 | 49.17 | 49.17 | 49.17 | +0.344% | 0 | +27.460% |
| 2025-10-30 | 49.01 | 49.01 | 49.01 | 49.01 | +0.276% | 1 | +27.898% |
| 2025-10-29 | 48.87 | 48.87 | 48.87 | 48.87 | -0.832% | 2 | +28.251% |
| 2025-10-28 | 49.28 | 49.28 | 49.28 | 49.28 | -1.230% | 240 | +27.184% |
| 2025-10-27 | 49.89 | 49.89 | 49.89 | 49.89 | +1.811% | 60 | +25.620% |
| 2025-10-23 | 49.01 | 49.01 | 49.01 | 49.01 | +0.716% | 12 | +27.895% |
| 2025-10-22 | 48.66 | 48.66 | 48.66 | 48.66 | -0.095% | 4 | +28.811% |
| 2025-10-21 | 48.70 | 48.70 | 48.70 | 48.70 | -0.908% | 34 | +28.689% |
| 2025-10-20 | 49.15 | 49.15 | 49.15 | 49.15 | +1.214% | 38 | +27.521% |
| 2025-10-17 | 48.44 | 48.56 | 48.37 | 48.56 | +0.523% | 321 | +29.068% |
| 2025-10-16 | 48.35 | 48.35 | 48.31 | 48.31 | +1.779% | 103 | +29.743% |
| 2025-10-14 | 47.46 | 47.46 | 47.46 | 47.46 | +0.466% | 1 | +32.051% |
| 2025-10-13 | 48.13 | 48.14 | 47.24 | 47.24 | +0.732% | 8,841 | +32.667% |
| 2025-10-10 | 47.50 | 47.50 | 46.90 | 46.90 | -3.608% | 156 | +33.638% |
| 2025-10-09 | 48.66 | 48.66 | 48.66 | 48.66 | +0.161% | 3 | +28.816% |
| 2025-10-08 | 48.58 | 48.58 | 48.58 | 48.58 | -0.220% | 86 | +29.023% |
| 2025-10-07 | 48.82 | 48.82 | 48.68 | 48.68 | -1.604% | 144 | +28.740% |
| 2025-10-06 | 49.48 | 49.48 | 49.48 | 49.48 | +0.258% | 4 | +26.676% |
| 2025-10-03 | 49.35 | 49.35 | 49.35 | 49.35 | +1.515% | 3 | +27.003% |
| 2025-10-02 | 48.61 | 48.61 | 48.61 | 48.61 | -0.376% | 4 | +28.927% |
| 2025-10-01 | 48.96 | 48.96 | 48.80 | 48.80 | -0.957% | 1,315 | +28.442% |
| 2025-09-30 | 49.27 | 49.27 | 49.27 | 49.27 | -0.215% | 1 | +27.214% |
| 2025-09-29 | 49.35 | 49.37 | 49.24 | 49.37 | +0.024% | 263 | +26.940% |
| 2025-09-26 | 49.36 | 49.36 | 49.36 | 49.36 | +0.305% | 64 | +26.971% |
| 2025-09-25 | 49.21 | 49.21 | 49.21 | 49.21 | -0.622% | 16 | +27.358% |
| 2025-09-24 | 49.52 | 49.52 | 49.52 | 49.52 | -1.200% | 5,055 | +26.566% |
| 2025-09-23 | 50.35 | 50.35 | 50.12 | 50.12 | -0.175% | 903 | +25.047% |
| 2025-09-22 | 50.21 | 50.21 | 50.21 | 50.21 | +0.120% | 20 | +24.828% |
| 2025-09-19 | 50.18 | 50.18 | 50.15 | 50.15 | -0.701% | 357,122 | +24.978% |
| 2025-09-18 | 50.13 | 50.50 | 50.13 | 50.50 | +1.005% | 288 | +24.102% |
| 2025-09-17 | 50.23 | 50.26 | 50.00 | 50.00 | 0.000% | 843 | +25.348% |