MUSQ
MUSQ Global Music Industry Index ETF
stockNYSEETF
At CloseOct 9, 2026
25.15USD+0.093%(+0.02)9
MUSQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 25.15 | 25.15 | 25.15 | 25.15 | +0.093% | 9 | 0.000% |
| 2026-10-08 | 25.13 | 25.13 | 25.13 | 25.13 | +0.347% | 110 | +0.093% |
| 2026-10-07 | 24.70 | 25.04 | 24.70 | 25.04 | +1.143% | 864 | +0.441% |
| 2026-10-06 | 24.76 | 24.76 | 24.76 | 24.76 | -0.046% | 110 | +1.589% |
| 2026-10-05 | 24.77 | 24.77 | 24.77 | 24.77 | +0.724% | 129 | +1.542% |
| 2026-10-02 | 24.59 | 24.59 | 24.59 | 24.59 | +0.338% | 42 | +2.277% |
| 2026-10-01 | 24.51 | 24.51 | 24.51 | 24.51 | -0.862% | 60 | +2.622% |
| 2026-09-30 | 24.80 | 24.80 | 24.72 | 24.72 | -1.112% | 250 | +1.737% |
| 2026-09-29 | 25.00 | 25.00 | 25.00 | 25.00 | -0.317% | 118 | +0.606% |
| 2026-09-28 | 25.08 | 25.08 | 25.08 | 25.08 | -0.089% | 28 | +0.286% |
| 2026-09-25 | 25.10 | 25.10 | 25.10 | 25.10 | +0.663% | 30 | +0.197% |
| 2026-09-23 | 24.94 | 24.94 | 24.94 | 24.94 | -0.768% | 70 | +0.861% |
| 2026-09-22 | 25.13 | 25.13 | 25.13 | 25.13 | -0.783% | 97 | +0.086% |
| 2026-09-21 | 25.33 | 25.33 | 25.21 | 25.33 | +1.266% | 941 | -0.697% |
| 2026-09-18 | 25.01 | 25.01 | 25.01 | 25.01 | -1.075% | 98 | +0.560% |
| 2026-09-17 | 25.28 | 25.28 | 25.28 | 25.28 | -0.535% | 47 | -0.521% |
| 2026-09-16 | 25.42 | 25.42 | 25.42 | 25.42 | -0.696% | 158 | -1.053% |
| 2026-09-15 | 25.60 | 25.60 | 25.60 | 25.60 | -0.712% | 195 | -1.742% |
| 2026-09-14 | 25.86 | 25.86 | 25.78 | 25.78 | +1.356% | 198 | -2.441% |
| 2026-09-11 | 25.43 | 25.43 | 25.43 | 25.43 | +2.492% | 82 | -1.119% |
| 2026-09-10 | 24.89 | 24.93 | 24.82 | 24.82 | -0.461% | 1,308 | +1.345% |
| 2026-09-09 | 24.93 | 24.93 | 24.93 | 24.93 | -1.347% | 121 | +0.878% |
| 2026-09-08 | 25.27 | 25.27 | 25.27 | 25.27 | -1.556% | 85 | -0.481% |
| 2026-09-04 | 25.67 | 25.67 | 25.67 | 25.67 | -0.531% | 31 | -2.029% |
| 2026-09-03 | 25.81 | 25.81 | 25.81 | 25.81 | +0.896% | 53 | -2.549% |
| 2026-09-02 | 25.58 | 25.58 | 25.58 | 25.58 | +1.432% | 35 | -1.676% |
| 2026-09-01 | 25.22 | 25.22 | 25.22 | 25.22 | -1.168% | 62 | -0.268% |
| 2026-08-31 | 25.52 | 25.52 | 25.52 | 25.52 | -0.371% | 26 | -1.433% |
| 2026-08-28 | 25.61 | 25.61 | 25.61 | 25.61 | +0.701% | 16 | -1.798% |
| 2026-08-27 | 25.43 | 25.43 | 25.43 | 25.43 | -0.790% | 21 | -1.109% |
| 2026-08-26 | 25.63 | 25.63 | 25.63 | 25.63 | -0.053% | 62 | -1.890% |
| 2026-08-25 | 25.60 | 25.65 | 25.60 | 25.65 | +0.461% | 191 | -1.942% |
| 2026-08-24 | 25.53 | 25.53 | 25.53 | 25.53 | +0.718% | 50 | -1.490% |
| 2026-08-21 | 25.35 | 25.35 | 25.35 | 25.35 | -0.280% | 36 | -0.782% |
| 2026-08-20 | 25.61 | 25.62 | 25.42 | 25.42 | -0.632% | 1,614 | -1.060% |
| 2026-08-19 | 25.52 | 25.58 | 25.52 | 25.58 | +2.308% | 311 | -1.685% |
| 2026-08-18 | 25.00 | 25.00 | 25.00 | 25.00 | -1.193% | 130 | +0.585% |
| 2026-08-17 | 25.30 | 25.31 | 25.30 | 25.31 | -1.162% | 517 | -0.616% |
| 2026-08-14 | 25.60 | 25.60 | 25.60 | 25.60 | +0.845% | 66 | -1.771% |
| 2026-08-13 | 25.39 | 25.39 | 25.39 | 25.39 | -1.174% | 39 | -0.941% |
| 2026-08-12 | 25.58 | 25.69 | 25.58 | 25.69 | +0.260% | 698 | -2.104% |
| 2026-08-11 | 25.62 | 25.62 | 25.62 | 25.62 | -0.962% | 76 | -1.849% |
| 2026-08-10 | 25.87 | 25.87 | 25.87 | 25.87 | +0.228% | 90 | -2.793% |
| 2026-08-07 | 25.81 | 25.81 | 25.81 | 25.81 | +0.981% | 47 | -2.572% |
| 2026-08-06 | 25.80 | 25.80 | 25.56 | 25.56 | -0.042% | 173 | -1.616% |
| 2026-08-05 | 25.43 | 25.61 | 25.43 | 25.57 | -1.256% | 724 | -1.658% |
| 2026-08-04 | 25.90 | 25.90 | 25.90 | 25.90 | +2.959% | 16 | -2.892% |
| 2026-08-03 | 24.18 | 25.28 | 24.18 | 25.15 | +2.334% | 5,867 | -0.019% |
| 2026-07-31 | 24.58 | 24.58 | 24.58 | 24.58 | -4.836% | 51 | +2.315% |
| 2026-07-30 | 25.88 | 26.00 | 25.82 | 25.83 | -0.410% | 60,517 | -2.633% |
| 2026-07-29 | 25.94 | 25.94 | 25.94 | 25.94 | +0.025% | 252 | -3.032% |
| 2026-07-28 | 25.69 | 25.93 | 25.69 | 25.93 | +1.259% | 762 | -3.008% |
| 2026-07-27 | 25.25 | 25.66 | 25.25 | 25.61 | +2.451% | 645 | -1.787% |
| 2026-07-24 | 24.99 | 24.99 | 24.99 | 24.99 | +0.388% | 22 | +0.621% |
| 2026-07-23 | 24.90 | 24.90 | 24.90 | 24.90 | -1.610% | 49 | +1.011% |
| 2026-07-22 | 25.30 | 25.31 | 25.30 | 25.31 | -1.162% | 133 | -0.614% |
| 2026-07-21 | 25.60 | 25.60 | 25.60 | 25.60 | -0.402% | 42 | -1.770% |
| 2026-07-20 | 25.71 | 25.71 | 25.71 | 25.71 | +0.610% | 117 | -2.165% |
| 2026-07-17 | 25.55 | 25.55 | 25.55 | 25.55 | +0.188% | 65 | -1.568% |
| 2026-07-16 | 25.59 | 25.59 | 25.50 | 25.50 | +0.002% | 540 | -1.383% |
| 2026-07-15 | 25.50 | 25.50 | 25.50 | 25.50 | -0.275% | 16 | -1.381% |
| 2026-07-14 | 25.55 | 25.57 | 25.55 | 25.57 | -0.633% | 914 | -1.652% |
| 2026-07-13 | 25.74 | 25.74 | 25.74 | 25.74 | +0.038% | 192 | -2.275% |
| 2026-07-10 | 25.73 | 25.73 | 25.73 | 25.73 | +0.032% | 83 | -2.238% |
| 2026-07-09 | 25.72 | 25.72 | 25.72 | 25.72 | -0.473% | 68 | -2.207% |
| 2026-07-08 | 25.84 | 25.84 | 25.84 | 25.84 | -0.005% | 75 | -2.669% |
| 2026-07-07 | 25.84 | 25.84 | 25.84 | 25.84 | +0.663% | 14 | -2.673% |
| 2026-07-06 | 25.75 | 25.75 | 25.66 | 25.67 | -0.082% | 1,492 | -2.028% |
| 2026-07-02 | 25.70 | 25.70 | 25.64 | 25.69 | +2.069% | 1,379 | -2.108% |
| 2026-07-01 | 25.04 | 25.25 | 25.04 | 25.17 | +0.976% | 882 | -0.083% |
| 2026-06-30 | 24.95 | 24.95 | 24.93 | 24.93 | -0.129% | 899 | +0.892% |
| 2026-06-29 | 24.96 | 24.96 | 24.96 | 24.96 | +1.696% | 116 | +0.762% |
| 2026-06-26 | 24.54 | 24.54 | 24.54 | 24.54 | +1.403% | 18 | +2.471% |
| 2026-06-25 | 24.20 | 24.20 | 24.20 | 24.20 | -0.937% | 13 | +3.908% |
| 2026-06-24 | 24.47 | 24.47 | 24.35 | 24.43 | -0.205% | 425 | +2.935% |
| 2026-06-23 | 24.48 | 24.48 | 24.48 | 24.48 | -1.398% | 30 | +2.723% |
| 2026-06-22 | 24.61 | 24.83 | 24.61 | 24.83 | -2.325% | 1,574 | +1.287% |
| 2026-06-18 | 25.40 | 25.42 | 25.40 | 25.42 | +1.049% | 147 | -1.068% |
| 2026-06-17 | 25.16 | 25.16 | 25.16 | 25.16 | -1.195% | 59 | -0.030% |
| 2026-06-16 | 25.46 | 25.46 | 25.46 | 25.46 | -0.571% | 114 | -1.225% |
| 2026-06-15 | 25.61 | 25.61 | 25.61 | 25.61 | +0.630% | 1,021 | -1.789% |
| 2026-06-12 | 25.45 | 25.45 | 25.45 | 25.45 | -0.776% | 60 | -1.170% |
| 2026-06-11 | 25.65 | 25.65 | 25.65 | 25.65 | +2.839% | 189 | -1.937% |
| 2026-06-10 | 24.94 | 24.94 | 24.94 | 24.94 | -0.219% | 250 | +0.847% |
| 2026-06-09 | 24.99 | 24.99 | 24.99 | 24.99 | -0.757% | 43 | +0.626% |
| 2026-06-08 | 25.32 | 25.32 | 25.18 | 25.18 | +0.790% | 1,015 | -0.136% |
| 2026-06-05 | 24.99 | 24.99 | 24.99 | 24.99 | -2.609% | 324 | +0.653% |
| 2026-06-04 | 25.66 | 25.66 | 25.66 | 25.66 | -0.000% | 50 | -1.973% |
| 2026-06-03 | 25.66 | 25.66 | 25.66 | 25.66 | -2.157% | 91 | -1.974% |
| 2026-06-02 | 26.31 | 26.33 | 26.22 | 26.22 | -1.042% | 4,275 | -4.088% |
| 2026-06-01 | 26.50 | 26.50 | 26.50 | 26.50 | +0.446% | 61 | -5.088% |
| 2026-05-29 | 26.38 | 26.38 | 26.38 | 26.38 | -0.423% | 33 | -4.664% |
| 2026-05-28 | 26.49 | 26.49 | 26.49 | 26.49 | +0.045% | 132 | -5.067% |
| 2026-05-27 | 26.53 | 26.53 | 26.48 | 26.48 | -1.266% | 4,063 | -5.024% |
| 2026-05-26 | 27.00 | 27.00 | 26.82 | 26.82 | +1.446% | 157 | -6.227% |
| 2026-05-22 | 26.53 | 26.53 | 26.44 | 26.44 | +0.348% | 327 | -4.871% |
| 2026-05-21 | 26.41 | 26.41 | 26.35 | 26.35 | +0.984% | 202 | -4.540% |
| 2026-05-20 | 26.09 | 26.09 | 26.09 | 26.09 | +0.122% | 86 | -3.600% |
| 2026-05-19 | 26.11 | 26.11 | 26.01 | 26.06 | -0.266% | 7,059 | -3.482% |
| 2026-05-18 | 26.20 | 26.32 | 26.12 | 26.13 | +0.130% | 1,227 | -3.739% |
| 2026-05-15 | 26.09 | 26.09 | 26.09 | 26.09 | +0.185% | 50 | -3.614% |
| 2026-05-14 | 25.98 | 26.06 | 25.98 | 26.04 | +0.924% | 2,602 | -3.436% |
| 2026-05-13 | 25.81 | 25.81 | 25.81 | 25.81 | +0.425% | 63 | -2.543% |
| 2026-05-12 | 25.72 | 25.72 | 25.61 | 25.70 | -0.715% | 1,103 | -2.129% |
| 2026-05-11 | 25.88 | 25.88 | 25.88 | 25.88 | -1.072% | 226 | -2.829% |
| 2026-05-08 | 26.25 | 26.25 | 26.16 | 26.16 | +1.407% | 1,601 | -3.871% |
| 2026-05-07 | 25.80 | 25.80 | 25.80 | 25.80 | -1.113% | 66 | -2.519% |
| 2026-05-06 | 25.81 | 26.09 | 25.81 | 26.09 | +2.336% | 4,715 | -3.604% |
| 2026-05-05 | 25.49 | 25.49 | 25.49 | 25.49 | +0.461% | 24 | -1.352% |
| 2026-05-04 | 25.28 | 25.38 | 25.28 | 25.38 | -0.820% | 889 | -0.897% |
| 2026-05-01 | 25.59 | 25.59 | 25.59 | 25.59 | +0.177% | 148 | -1.709% |
| 2026-04-30 | 25.15 | 25.54 | 25.15 | 25.54 | +1.452% | 1,187 | -1.536% |
| 2026-04-29 | 25.18 | 25.18 | 25.18 | 25.18 | -0.261% | 17 | -0.106% |
| 2026-04-28 | 25.27 | 25.27 | 25.24 | 25.24 | -2.093% | 212 | -0.367% |
| 2026-04-27 | 25.78 | 25.78 | 25.78 | 25.78 | -0.627% | 107 | -2.453% |
| 2026-04-24 | 25.95 | 25.95 | 25.95 | 25.95 | +0.998% | 19 | -3.065% |
| 2026-04-23 | 25.13 | 25.69 | 25.13 | 25.69 | -1.219% | 556 | -2.098% |
| 2026-04-22 | 26.01 | 26.01 | 26.01 | 26.01 | +0.728% | 31 | -3.291% |
| 2026-04-21 | 25.82 | 25.82 | 25.82 | 25.82 | -2.212% | 6 | -2.587% |
| 2026-04-20 | 26.84 | 26.84 | 26.40 | 26.40 | -0.631% | 204 | -4.741% |
| 2026-04-17 | 26.57 | 26.57 | 26.57 | 26.57 | +1.119% | 223 | -5.343% |
| 2026-04-16 | 26.25 | 26.28 | 26.25 | 26.28 | +1.313% | 305 | -4.283% |
| 2026-04-15 | 26.00 | 26.00 | 25.93 | 25.93 | -0.012% | 282 | -3.026% |
| 2026-04-14 | 25.94 | 25.94 | 25.94 | 25.94 | +1.373% | 137 | -3.038% |
| 2026-04-13 | 25.59 | 25.59 | 25.59 | 25.59 | +1.572% | 119 | -1.707% |
| 2026-04-10 | 25.22 | 25.22 | 25.19 | 25.19 | -0.193% | 125 | -0.162% |
| 2026-04-09 | 25.24 | 25.24 | 25.24 | 25.24 | -0.137% | 233 | -0.355% |
| 2026-04-08 | 23.92 | 25.43 | 23.92 | 25.27 | +2.748% | 466 | -0.491% |
| 2026-04-07 | 24.60 | 24.60 | 24.60 | 24.60 | +0.826% | 85 | +2.243% |
| 2026-04-06 | 24.40 | 24.40 | 24.40 | 24.40 | +0.386% | 64 | +3.088% |
| 2026-04-02 | 24.30 | 24.30 | 24.30 | 24.30 | +0.622% | 146 | +3.485% |
| 2026-04-01 | 24.17 | 24.37 | 24.15 | 24.15 | -0.025% | 301 | +4.129% |
| 2026-03-31 | 24.16 | 24.16 | 24.16 | 24.16 | +3.505% | 30 | +4.103% |
| 2026-03-30 | 23.34 | 23.34 | 23.34 | 23.34 | +0.530% | 11 | +7.752% |
| 2026-03-27 | 23.22 | 23.22 | 23.22 | 23.22 | -2.422% | 124 | +8.323% |
| 2026-03-26 | 23.79 | 23.79 | 23.79 | 23.79 | -1.530% | 248 | +5.700% |
| 2026-03-25 | 24.08 | 24.16 | 24.08 | 24.16 | +0.316% | 1,148 | +4.083% |
| 2026-03-24 | 24.09 | 24.09 | 24.09 | 24.09 | -1.017% | 211 | +4.412% |
| 2026-03-23 | 24.33 | 24.33 | 24.33 | 24.33 | +1.085% | 126 | +3.350% |
| 2026-03-20 | 24.40 | 24.40 | 24.06 | 24.07 | -2.528% | 796 | +4.471% |
| 2026-03-19 | 24.62 | 24.70 | 24.46 | 24.70 | -0.991% | 646 | +1.831% |
| 2026-03-18 | 25.45 | 25.45 | 24.95 | 24.95 | -2.728% | 364 | +0.822% |
| 2026-03-17 | 25.66 | 25.66 | 25.64 | 25.64 | -2.134% | 163 | -1.929% |
| 2026-03-16 | 26.20 | 26.20 | 26.20 | 26.20 | +1.668% | 78 | -4.022% |
| 2026-03-13 | 25.77 | 25.77 | 25.77 | 25.77 | -0.398% | 91 | -2.420% |
| 2026-03-12 | 25.88 | 25.88 | 25.88 | 25.88 | -1.456% | 147 | -2.808% |
| 2026-03-11 | 26.26 | 26.26 | 26.26 | 26.26 | -0.041% | 77 | -4.224% |
| 2026-03-10 | 26.27 | 26.27 | 26.27 | 26.27 | -0.959% | 604 | -4.263% |
| 2026-03-09 | 25.89 | 26.52 | 25.89 | 26.52 | +0.701% | 251 | -5.181% |
| 2026-03-06 | 26.34 | 26.34 | 26.34 | 26.34 | -1.103% | 16 | -4.517% |
| 2026-03-05 | 26.63 | 26.63 | 26.63 | 26.63 | -0.294% | 87 | -5.570% |
| 2026-03-04 | 26.77 | 26.77 | 26.62 | 26.71 | +0.512% | 2,411 | -5.847% |
| 2026-03-03 | 26.58 | 26.58 | 26.58 | 26.58 | -1.774% | 188 | -5.365% |
| 2026-03-02 | 27.06 | 27.06 | 27.06 | 27.06 | -1.223% | 584 | -7.044% |
| 2026-02-27 | 27.39 | 27.39 | 27.39 | 27.39 | +1.142% | 47 | -8.181% |
| 2026-02-26 | 27.01 | 27.08 | 27.01 | 27.08 | +1.217% | 184 | -7.131% |
| 2026-02-25 | 26.76 | 26.76 | 26.76 | 26.76 | -0.418% | 109 | -6.001% |
| 2026-02-24 | 26.87 | 26.87 | 26.87 | 26.87 | -0.222% | 53 | -6.395% |
| 2026-02-23 | 27.24 | 27.24 | 26.93 | 26.93 | -2.371% | 225 | -6.602% |
| 2026-02-20 | 27.58 | 27.58 | 27.58 | 27.58 | +1.497% | 30 | -8.817% |
| 2026-02-19 | 27.43 | 27.43 | 27.18 | 27.18 | -0.190% | 1,087 | -7.452% |
| 2026-02-18 | 27.23 | 27.23 | 27.23 | 27.23 | +0.196% | 390 | -7.627% |
| 2026-02-17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.693% | 65 | -7.446% |
| 2026-02-13 | 27.64 | 27.64 | 27.64 | 27.64 | +2.000% | 132 | -9.013% |
| 2026-02-12 | 27.05 | 27.14 | 27.05 | 27.10 | -2.461% | 282 | -7.193% |
| 2026-02-11 | 27.78 | 27.78 | 27.78 | 27.78 | -0.013% | 95 | -9.476% |
| 2026-02-10 | 27.79 | 27.79 | 27.79 | 27.79 | +2.577% | 123 | -9.488% |
| 2026-02-09 | 27.09 | 27.09 | 27.09 | 27.09 | +0.749% | 208 | -7.156% |
| 2026-02-06 | 26.89 | 26.89 | 26.89 | 26.89 | +1.455% | 75 | -6.460% |
| 2026-02-05 | 26.25 | 26.50 | 26.25 | 26.50 | -0.921% | 573 | -5.099% |
| 2026-02-04 | 26.75 | 26.75 | 26.75 | 26.75 | -1.051% | 140 | -5.973% |
| 2026-02-03 | 26.80 | 27.03 | 26.80 | 27.03 | -2.453% | 184 | -6.961% |
| 2026-02-02 | 27.71 | 27.71 | 27.71 | 27.71 | +0.101% | 72 | -9.243% |
| 2026-01-30 | 27.68 | 27.68 | 27.68 | 27.68 | -1.027% | 34 | -9.152% |
| 2026-01-29 | 27.97 | 27.97 | 27.97 | 27.97 | -0.090% | 33 | -10.085% |
| 2026-01-28 | 28.00 | 28.00 | 28.00 | 28.00 | -0.459% | 159 | -10.165% |
| 2026-01-27 | 28.12 | 28.12 | 28.12 | 28.12 | +0.088% | 55 | -10.577% |
| 2026-01-26 | 28.10 | 28.10 | 28.10 | 28.10 | +0.607% | 76 | -10.499% |
| 2026-01-23 | 27.88 | 27.93 | 27.88 | 27.93 | +1.778% | 269 | -9.956% |
| 2026-01-22 | 27.59 | 27.59 | 27.34 | 27.44 | +0.856% | 1,439 | -8.355% |
| 2026-01-21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.234% | 451 | -7.571% |
| 2026-01-20 | 27.27 | 27.27 | 27.27 | 27.27 | -1.716% | 102 | -7.787% |
| 2026-01-16 | 27.75 | 27.75 | 27.75 | 27.75 | -0.338% | 189 | -9.370% |
| 2026-01-15 | 28.00 | 28.00 | 27.84 | 27.84 | -0.698% | 894 | -9.676% |
| 2026-01-14 | 28.04 | 28.04 | 28.04 | 28.04 | -0.477% | 82 | -10.306% |
| 2026-01-13 | 28.17 | 28.17 | 28.17 | 28.17 | -0.460% | 235 | -10.734% |
| 2026-01-12 | 28.26 | 28.30 | 28.26 | 28.30 | +0.800% | 3,781 | -11.144% |
| 2026-01-09 | 28.13 | 28.13 | 28.01 | 28.08 | +0.688% | 616 | -10.434% |
| 2026-01-08 | 27.77 | 27.89 | 27.77 | 27.89 | +0.630% | 169 | -9.818% |
| 2026-01-07 | 27.85 | 27.85 | 27.71 | 27.71 | -1.051% | 320 | -9.249% |
| 2026-01-06 | 28.13 | 28.13 | 28.01 | 28.01 | -1.225% | 449 | -10.203% |
| 2026-01-05 | 28.18 | 28.36 | 28.17 | 28.36 | +0.352% | 1,304 | -11.303% |
| 2026-01-02 | 28.26 | 28.26 | 28.26 | 28.26 | +0.296% | 150 | -10.991% |
| 2025-12-31 | 28.17 | 28.17 | 28.17 | 28.17 | -0.056% | 81 | -10.728% |
| 2025-12-30 | 28.28 | 28.28 | 28.19 | 28.19 | -0.085% | 440 | -10.778% |
| 2025-12-29 | 28.08 | 28.21 | 28.08 | 28.21 | -0.126% | 179 | -10.853% |
| 2025-12-26 | 28.25 | 28.25 | 28.25 | 28.25 | -0.142% | 146 | -10.965% |
| 2025-12-24 | 28.29 | 28.29 | 28.29 | 28.29 | +0.516% | 136 | -11.091% |
| 2025-12-23 | 28.14 | 28.14 | 28.14 | 28.14 | +0.891% | 276 | -10.633% |
| 2025-12-22 | 28.05 | 28.05 | 27.89 | 27.89 | -0.040% | 119 | -9.836% |
| 2025-12-19 | 27.84 | 27.90 | 27.84 | 27.90 | +0.925% | 257 | -9.872% |
| 2025-12-18 | 27.65 | 27.65 | 27.65 | 27.65 | +1.078% | 40 | -9.039% |
| 2025-12-17 | 27.35 | 27.35 | 27.35 | 27.35 | -0.914% | 119 | -8.058% |
| 2025-12-16 | 27.61 | 27.61 | 27.61 | 27.61 | -0.254% | 63 | -8.898% |
| 2025-12-15 | 27.68 | 27.68 | 27.68 | 27.68 | -0.506% | 136 | -9.129% |
| 2025-12-12 | 27.92 | 27.92 | 27.82 | 27.82 | -0.370% | 520 | -9.589% |
| 2025-12-11 | 27.93 | 27.93 | 27.92 | 27.92 | -0.263% | 234 | -9.924% |
| 2025-12-10 | 27.99 | 27.99 | 27.99 | 27.99 | +0.635% | 147 | -10.160% |
| 2025-12-09 | 27.82 | 27.82 | 27.82 | 27.82 | +0.904% | 109 | -9.590% |
| 2025-12-08 | 27.68 | 27.68 | 27.57 | 27.57 | -0.811% | 318 | -8.772% |
| 2025-12-05 | 27.86 | 27.86 | 27.79 | 27.79 | +0.574% | 472 | -9.512% |
| 2025-12-04 | 27.64 | 27.64 | 27.64 | 27.64 | +0.220% | 124 | -8.993% |
| 2025-12-03 | 27.57 | 27.57 | 27.57 | 27.57 | -0.114% | 139 | -8.792% |
| 2025-12-02 | 27.52 | 27.61 | 27.52 | 27.61 | -0.569% | 510 | -8.896% |
| 2025-12-01 | 27.76 | 27.76 | 27.76 | 27.76 | -0.575% | 91 | -9.414% |
| 2025-11-28 | 27.92 | 27.92 | 27.92 | 27.92 | +1.102% | 171 | -9.936% |
| 2025-11-26 | 27.40 | 27.62 | 27.40 | 27.62 | +0.165% | 295 | -8.943% |
| 2025-11-25 | 27.30 | 27.57 | 27.30 | 27.57 | +1.056% | 368 | -8.793% |
| 2025-11-24 | 27.28 | 27.29 | 27.28 | 27.29 | -0.244% | 329 | -7.830% |
| 2025-11-21 | 27.13 | 27.35 | 26.96 | 27.35 | +2.740% | 1,187 | -8.055% |
| 2025-11-20 | 27.22 | 27.22 | 26.62 | 26.62 | -2.851% | 321 | -5.536% |
| 2025-11-19 | 27.41 | 27.41 | 27.41 | 27.41 | +0.407% | 116 | -8.229% |
| 2025-11-18 | 27.09 | 27.29 | 27.09 | 27.29 | -0.100% | 148 | -7.856% |
| 2025-11-17 | 27.32 | 27.32 | 27.32 | 27.32 | -1.452% | 122 | -7.948% |
| 2025-11-14 | 27.73 | 27.81 | 27.72 | 27.72 | -0.365% | 2,069 | -9.285% |
| 2025-11-13 | 27.83 | 27.83 | 27.83 | 27.83 | -1.692% | 175 | -9.616% |
| 2025-11-12 | 28.36 | 28.36 | 28.30 | 28.30 | -0.407% | 1,055 | -11.145% |
| 2025-11-11 | 28.42 | 28.42 | 28.42 | 28.42 | -0.378% | 220 | -11.506% |
| 2025-11-10 | 28.02 | 28.53 | 28.02 | 28.53 | +0.903% | 506 | -11.840% |
| 2025-11-07 | 27.85 | 28.27 | 27.85 | 28.27 | -0.167% | 1,136 | -11.044% |
| 2025-11-06 | 28.41 | 28.41 | 28.32 | 28.32 | -1.126% | 515 | -11.193% |
| 2025-11-05 | 28.64 | 28.64 | 28.64 | 28.64 | -0.355% | 124 | -12.192% |
| 2025-11-04 | 28.74 | 28.74 | 28.74 | 28.74 | -1.439% | 348 | -12.504% |
| 2025-11-03 | 29.16 | 29.16 | 29.16 | 29.16 | -0.169% | 218 | -13.764% |
| 2025-10-31 | 28.76 | 29.21 | 28.76 | 29.21 | +1.111% | 178 | -13.909% |
| 2025-10-30 | 29.30 | 29.30 | 28.89 | 28.89 | -0.484% | 847 | -12.953% |
| 2025-10-29 | 29.11 | 29.11 | 29.03 | 29.03 | -0.915% | 3,751 | -13.374% |
| 2025-10-28 | 29.25 | 29.30 | 29.25 | 29.30 | -0.380% | 486 | -14.167% |
| 2025-10-27 | 29.20 | 29.43 | 29.20 | 29.41 | +1.154% | 927 | -14.493% |
| 2025-10-24 | 29.11 | 29.23 | 29.08 | 29.08 | -0.227% | 1,967 | -13.506% |
| 2025-10-23 | 29.34 | 29.34 | 29.01 | 29.14 | +0.494% | 1,788 | -13.703% |
| 2025-10-22 | 28.95 | 29.00 | 28.94 | 29.00 | -0.609% | 543 | -13.277% |
| 2025-10-21 | 29.18 | 29.18 | 29.18 | 29.18 | +0.470% | 240 | -13.805% |
| 2025-10-20 | 28.84 | 29.04 | 28.84 | 29.04 | +1.154% | 307 | -13.399% |
| 2025-10-17 | 28.71 | 28.71 | 28.71 | 28.71 | +0.537% | 373 | -12.400% |
| 2025-10-16 | 28.59 | 28.59 | 28.55 | 28.56 | -0.847% | 539 | -11.929% |
| 2025-10-15 | 28.96 | 28.96 | 28.72 | 28.80 | +0.819% | 2,742 | -12.675% |
| 2025-10-14 | 28.50 | 28.57 | 28.50 | 28.57 | -0.907% | 381 | -11.960% |
| 2025-10-13 | 28.83 | 28.83 | 28.83 | 28.83 | +1.579% | 184 | -12.758% |
| 2025-10-10 | 28.38 | 28.38 | 28.38 | 28.38 | -2.129% | 136 | -11.381% |
| 2025-10-09 | 28.92 | 29.00 | 28.92 | 29.00 | -0.558% | 1,100 | -13.268% |
| 2025-10-08 | 29.10 | 29.22 | 29.10 | 29.16 | -0.251% | 1,076 | -13.752% |
| 2025-10-07 | 29.50 | 29.50 | 29.23 | 29.23 | -1.312% | 588 | -13.969% |
| 2025-10-06 | 29.58 | 29.62 | 29.58 | 29.62 | +0.241% | 609 | -15.097% |
| 2025-10-03 | 29.45 | 29.55 | 29.45 | 29.55 | -0.617% | 265 | -14.892% |
| 2025-10-02 | 29.73 | 29.73 | 29.73 | 29.73 | -0.220% | 124 | -15.418% |
| 2025-10-01 | 29.80 | 29.80 | 29.80 | 29.80 | +0.355% | 600 | -15.604% |
| 2025-09-30 | 29.61 | 29.69 | 29.61 | 29.69 | -0.186% | 387 | -15.305% |
| 2025-09-29 | 29.61 | 29.75 | 29.61 | 29.75 | +0.315% | 787 | -15.462% |
| 2025-09-26 | 29.52 | 29.66 | 29.52 | 29.66 | +0.404% | 234 | -15.196% |
| 2025-09-25 | 29.54 | 29.54 | 29.54 | 29.54 | -0.300% | 52 | -14.853% |
| 2025-09-24 | 29.63 | 29.63 | 29.63 | 29.63 | -0.954% | 73 | -15.109% |
| 2025-09-23 | 29.91 | 29.91 | 29.91 | 29.91 | -0.896% | 222 | -15.919% |
| 2025-09-22 | 30.45 | 30.45 | 30.18 | 30.18 | +0.063% | 1,449 | -16.672% |
| 2025-09-19 | 30.22 | 30.22 | 30.11 | 30.16 | -0.686% | 370 | -16.620% |
| 2025-09-18 | 30.35 | 30.45 | 30.35 | 30.37 | +0.045% | 937 | -17.192% |
| 2025-09-17 | 30.36 | 30.36 | 30.36 | 30.36 | -0.100% | 190 | -17.155% |
| 2025-09-16 | 30.20 | 30.39 | 30.20 | 30.39 | +0.089% | 524 | -17.238% |
| 2025-09-15 | 30.26 | 30.36 | 30.26 | 30.36 | +0.666% | 482 | -17.164% |
| 2025-09-12 | 30.16 | 30.16 | 30.16 | 30.16 | -0.121% | 45 | -16.612% |
| 2025-09-11 | 30.02 | 30.20 | 30.02 | 30.20 | +0.387% | 519 | -16.713% |
| 2025-09-10 | 30.08 | 30.08 | 30.08 | 30.08 | -0.242% | 110 | -16.390% |
| 2025-09-09 | 30.15 | 30.15 | 30.15 | 30.15 | +0.408% | 193 | -16.593% |
| 2025-09-08 | 29.85 | 30.03 | 29.85 | 30.03 | +1.696% | 357 | -16.253% |
| 2025-09-05 | 29.41 | 29.53 | 29.41 | 29.53 | +0.576% | 149 | -14.832% |
| 2025-09-04 | 29.20 | 29.36 | 29.20 | 29.36 | +0.908% | 853 | -14.341% |
| 2025-09-03 | 29.05 | 29.20 | 29.05 | 29.10 | +0.812% | 683 | -13.563% |
| 2025-09-02 | 28.77 | 28.86 | 28.77 | 28.86 | -0.706% | 322 | -12.862% |
| 2025-08-29 | 29.07 | 29.07 | 29.07 | 29.07 | -0.920% | 125 | -13.477% |
| 2025-08-28 | 29.36 | 29.36 | 29.34 | 29.34 | -0.290% | 394 | -14.273% |
| 2025-08-27 | 29.27 | 29.42 | 29.27 | 29.42 | -0.101% | 209 | -14.521% |
| 2025-08-26 | 29.39 | 29.45 | 29.39 | 29.45 | -0.386% | 321 | -14.607% |
| 2025-08-25 | 29.52 | 29.66 | 29.52 | 29.57 | +0.371% | 810 | -14.937% |
| 2025-08-22 | 29.39 | 29.46 | 29.39 | 29.46 | +1.503% | 164 | -14.621% |
| 2025-08-21 | 29.10 | 29.10 | 29.02 | 29.02 | -1.484% | 390 | -13.337% |
| 2025-08-20 | 29.34 | 29.46 | 29.34 | 29.46 | -0.304% | 480 | -14.624% |
| 2025-08-19 | 29.55 | 29.55 | 29.55 | 29.55 | -0.186% | 1,189 | -14.883% |
| 2025-08-18 | 29.65 | 29.65 | 29.60 | 29.60 | +0.462% | 1,191 | -15.042% |
| 2025-08-15 | 29.48 | 29.48 | 29.47 | 29.47 | +0.492% | 129 | -14.649% |
| 2025-08-14 | 29.32 | 29.32 | 29.32 | 29.32 | +0.066% | 219 | -14.229% |
| 2025-08-13 | 29.30 | 29.30 | 29.30 | 29.30 | +0.159% | 138 | -14.173% |
| 2025-08-12 | 29.10 | 29.26 | 28.35 | 29.26 | +1.799% | 4,742 | -14.036% |
| 2025-08-11 | 28.76 | 28.86 | 28.57 | 28.74 | +0.033% | 637 | -12.490% |
| 2025-08-08 | 28.59 | 28.76 | 28.50 | 28.73 | +1.704% | 1,929 | -12.461% |
| 2025-08-07 | 28.08 | 28.25 | 28.08 | 28.25 | +0.546% | 407 | -10.969% |
| 2025-08-06 | 27.84 | 28.10 | 27.84 | 28.10 | +1.486% | 370 | -10.484% |
| 2025-08-05 | 27.68 | 27.68 | 27.68 | 27.68 | -0.315% | 437 | -9.154% |
| 2025-08-04 | 27.77 | 27.77 | 27.77 | 27.77 | +2.344% | 274 | -9.440% |
| 2025-08-01 | 27.12 | 27.15 | 27.12 | 27.14 | -2.020% | 1,644 | -7.317% |
| 2025-07-31 | 27.68 | 27.91 | 27.68 | 27.69 | -0.899% | 530 | -9.189% |
| 2025-07-30 | 27.99 | 28.10 | 27.95 | 27.95 | -0.240% | 1,045 | -10.005% |
| 2025-07-29 | 28.07 | 28.07 | 28.01 | 28.01 | -1.961% | 698 | -10.221% |
| 2025-07-28 | 28.67 | 28.67 | 28.57 | 28.57 | -1.177% | 2,078 | -11.982% |
| 2025-07-25 | 28.91 | 28.91 | 28.91 | 28.91 | -0.668% | 158 | -13.017% |
| 2025-07-24 | 29.34 | 29.34 | 29.11 | 29.11 | -0.597% | 1,369 | -13.599% |
| 2025-07-23 | 29.24 | 29.28 | 29.24 | 29.28 | +0.994% | 351 | -14.114% |
| 2025-07-22 | 28.99 | 28.99 | 28.99 | 28.99 | +0.294% | 55 | -13.260% |
| 2025-07-21 | 28.91 | 28.91 | 28.91 | 28.91 | +0.797% | 35 | -13.005% |
| 2025-07-18 | 28.68 | 28.68 | 28.68 | 28.68 | -0.922% | 107 | -12.311% |
| 2025-07-17 | 28.65 | 28.95 | 28.65 | 28.95 | +0.992% | 237 | -13.119% |
| 2025-07-16 | 28.57 | 28.66 | 28.57 | 28.66 | +0.372% | 142 | -12.258% |
| 2025-07-15 | 28.56 | 28.56 | 28.56 | 28.56 | -0.328% | 74 | -11.932% |
| 2025-07-14 | 28.65 | 28.65 | 28.65 | 28.65 | +1.025% | 209 | -12.221% |
| 2025-07-11 | 28.15 | 28.36 | 28.15 | 28.36 | -0.431% | 232 | -11.322% |
| 2025-07-10 | 28.23 | 28.48 | 28.23 | 28.48 | -0.332% | 143 | -11.704% |
| 2025-07-09 | 28.46 | 28.58 | 28.46 | 28.58 | +0.614% | 2,282 | -11.997% |
| 2025-07-08 | 28.22 | 28.40 | 28.22 | 28.40 | -0.075% | 109 | -11.456% |
| 2025-07-07 | 28.35 | 28.43 | 28.35 | 28.43 | -0.605% | 342 | -11.523% |
| 2025-07-03 | 28.62 | 28.66 | 28.56 | 28.60 | -0.154% | 440 | -12.059% |
| 2025-07-02 | 28.99 | 28.99 | 28.64 | 28.64 | +0.017% | 850 | -12.194% |
| 2025-07-01 | 28.61 | 28.70 | 28.61 | 28.64 | -0.952% | 261 | -12.179% |
| 2025-06-30 | 28.80 | 28.91 | 28.80 | 28.91 | +0.733% | 445 | -13.015% |
| 2025-06-27 | 28.63 | 28.78 | 28.63 | 28.70 | +1.072% | 370 | -12.378% |
| 2025-06-26 | 28.30 | 28.40 | 28.26 | 28.40 | +1.168% | 2,210 | -11.438% |
| 2025-06-25 | 27.98 | 28.07 | 27.98 | 28.07 | -0.907% | 271 | -10.404% |
| 2025-06-24 | 28.33 | 28.33 | 28.33 | 28.33 | +1.209% | 24 | -11.217% |
| 2025-06-23 | 27.52 | 27.99 | 27.52 | 27.99 | +1.063% | 924 | -10.143% |
| 2025-06-20 | 27.88 | 27.88 | 27.69 | 27.69 | +0.249% | 449 | -9.188% |
| 2025-06-18 | 27.64 | 27.64 | 27.63 | 27.63 | +0.227% | 142 | -8.962% |
| 2025-06-17 | 27.56 | 27.56 | 27.56 | 27.56 | -0.887% | 93 | -8.755% |
| 2025-06-16 | 27.73 | 28.10 | 27.73 | 27.81 | +1.097% | 544 | -9.565% |
| 2025-06-13 | 27.51 | 27.51 | 27.51 | 27.51 | -1.583% | 170 | -8.573% |
| 2025-06-12 | 27.76 | 27.95 | 27.76 | 27.95 | +0.325% | 257 | -10.020% |
| 2025-06-11 | 28.35 | 28.35 | 27.86 | 27.86 | -0.351% | 2,800 | -9.727% |
| 2025-06-10 | 27.72 | 27.96 | 27.72 | 27.96 | +0.156% | 164 | -10.044% |
| 2025-06-09 | 27.91 | 27.91 | 27.91 | 27.91 | +0.884% | 172 | -9.903% |
| 2025-06-06 | 27.67 | 27.67 | 27.67 | 27.67 | +0.581% | 72 | -9.107% |
| 2025-06-05 | 27.36 | 27.51 | 27.36 | 27.51 | +0.512% | 464 | -8.579% |
| 2025-06-04 | 27.19 | 27.37 | 27.19 | 27.37 | +1.610% | 876 | -8.111% |
| 2025-06-03 | 26.94 | 26.94 | 26.94 | 26.94 | -0.677% | 112 | -6.632% |
| 2025-06-02 | 27.09 | 27.12 | 27.09 | 27.12 | +1.081% | 1,072 | -7.264% |
| 2025-05-30 | 26.83 | 26.83 | 26.83 | 26.83 | -0.399% | 245 | -6.262% |
| 2025-05-29 | 27.44 | 27.44 | 26.94 | 26.94 | -0.640% | 314 | -6.636% |
| 2025-05-28 | 27.11 | 27.11 | 27.11 | 27.11 | -0.534% | 267 | -7.234% |
| 2025-05-27 | 27.26 | 27.26 | 27.26 | 27.26 | +0.882% | 91 | -7.729% |
| 2025-05-23 | 26.20 | 27.06 | 26.20 | 27.02 | +0.908% | 584 | -6.915% |
| 2025-05-22 | 26.78 | 26.78 | 26.78 | 26.78 | -0.203% | 83 | -6.070% |
| 2025-05-21 | 26.83 | 26.83 | 26.83 | 26.83 | -0.893% | 204 | -6.260% |
| 2025-05-20 | 27.07 | 27.07 | 27.07 | 27.07 | +0.339% | 57 | -7.098% |
| 2025-05-19 | 26.69 | 26.98 | 26.69 | 26.98 | -0.124% | 278 | -6.783% |
| 2025-05-16 | 27.01 | 27.01 | 27.01 | 27.01 | +1.232% | 36 | -6.898% |
| 2025-05-15 | 26.68 | 26.68 | 26.68 | 26.68 | +0.093% | 33 | -5.751% |
| 2025-05-14 | 26.70 | 26.77 | 26.60 | 26.66 | +1.148% | 3,599 | -5.664% |
| 2025-05-13 | 26.12 | 26.36 | 26.12 | 26.36 | +1.130% | 252 | -4.581% |
| 2025-05-12 | 26.08 | 26.08 | 26.00 | 26.06 | +1.012% | 5,324 | -3.503% |
| 2025-05-09 | 25.79 | 25.80 | 25.79 | 25.80 | +0.460% | 262 | -2.526% |
| 2025-05-08 | 25.67 | 25.68 | 25.67 | 25.68 | -0.168% | 1,009 | -2.078% |
| 2025-05-07 | 25.79 | 25.80 | 25.73 | 25.73 | -0.209% | 550 | -2.242% |
| 2025-05-06 | 25.78 | 25.78 | 25.78 | 25.78 | -0.587% | 190 | -2.446% |
| 2025-05-05 | 25.93 | 25.93 | 25.93 | 25.93 | +0.302% | 97 | -3.019% |
| 2025-05-02 | 25.85 | 25.85 | 25.85 | 25.85 | +2.558% | 69 | -2.726% |
| 2025-05-01 | 25.21 | 25.21 | 25.21 | 25.21 | -0.316% | 146 | -0.238% |
| 2025-04-30 | 25.29 | 25.29 | 25.29 | 25.29 | +0.286% | 126 | -0.554% |
| 2025-04-29 | 25.22 | 25.22 | 25.22 | 25.22 | +0.474% | 287 | -0.269% |
| 2025-04-28 | 25.10 | 25.10 | 25.10 | 25.10 | +0.226% | 99 | +0.203% |
| 2025-04-25 | 25.04 | 25.04 | 25.04 | 25.04 | +0.693% | 48 | +0.430% |
| 2025-04-24 | 24.66 | 24.87 | 24.53 | 24.87 | +2.430% | 4,307 | +1.126% |
| 2025-04-23 | 24.28 | 24.28 | 24.28 | 24.28 | +1.073% | 123 | +3.583% |
| 2025-04-22 | 24.02 | 24.02 | 24.02 | 24.02 | +2.859% | 166 | +4.695% |
| 2025-04-21 | 23.35 | 23.35 | 23.35 | 23.35 | 0.000% | 34 | +7.688% |