NBCM
Neuberger Commodity Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
30.99USD-0.434%(-0.13)88,800
NBCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.82 | 31.02 | 30.70 | 31.02 | -0.321% | 88,800 | 0.000% |
| 2026-10-01 | 30.76 | 31.12 | 30.76 | 31.12 | +0.647% | 373,319 | -0.321% |
| 2026-09-30 | 31.16 | 31.16 | 30.87 | 30.92 | +0.487% | 45,499 | +0.323% |
| 2026-09-29 | 30.75 | 30.84 | 30.59 | 30.77 | -0.533% | 60,834 | +0.812% |
| 2026-09-28 | 31.31 | 31.31 | 30.82 | 30.93 | -1.324% | 73,298 | +0.275% |
| 2026-09-25 | 31.49 | 31.49 | 31.18 | 31.35 | -0.917% | 124,942 | -1.053% |
| 2026-09-24 | 31.59 | 31.82 | 31.50 | 31.64 | +0.222% | 66,412 | -1.960% |
| 2026-09-23 | 31.46 | 31.58 | 31.33 | 31.57 | +0.382% | 72,449 | -1.742% |
| 2026-09-22 | 31.31 | 31.52 | 31.27 | 31.45 | +0.032% | 34,831 | -1.367% |
| 2026-09-21 | 31.48 | 31.48 | 31.25 | 31.44 | -0.726% | 180,046 | -1.336% |
| 2026-09-18 | 31.81 | 31.81 | 31.56 | 31.67 | -0.095% | 35,265 | -2.052% |
| 2026-09-17 | 31.85 | 31.85 | 31.62 | 31.70 | -0.502% | 46,814 | -2.145% |
| 2026-09-16 | 32.00 | 32.01 | 31.58 | 31.86 | -0.344% | 77,784 | -2.637% |
| 2026-09-15 | 31.79 | 31.99 | 31.71 | 31.97 | +1.331% | 230,730 | -2.972% |
| 2026-09-14 | 31.73 | 31.87 | 31.48 | 31.55 | -0.316% | 188,286 | -1.680% |
| 2026-09-11 | 31.70 | 31.77 | 31.54 | 31.65 | -1.063% | 75,187 | -1.991% |
| 2026-09-10 | 31.97 | 31.99 | 31.70 | 31.99 | +0.915% | 59,988 | -3.032% |
| 2026-09-09 | 31.64 | 31.74 | 31.52 | 31.70 | +1.132% | 44,566 | -2.145% |
| 2026-09-08 | 31.29 | 31.39 | 31.18 | 31.35 | +0.983% | 57,858 | -1.037% |
| 2026-09-04 | 31.12 | 31.12 | 30.79 | 31.04 | -0.577% | 37,980 | -0.064% |
| 2026-09-03 | 31.29 | 31.29 | 31.00 | 31.22 | +0.160% | 47,404 | -0.641% |
| 2026-09-02 | 31.06 | 31.18 | 31.00 | 31.17 | +0.096% | 58,630 | -0.481% |
| 2026-09-01 | 30.95 | 31.18 | 30.80 | 31.14 | +1.104% | 44,602 | -0.385% |
| 2026-08-31 | 30.65 | 30.81 | 30.64 | 30.80 | +1.249% | 29,036 | +0.714% |
| 2026-08-28 | 30.59 | 30.63 | 30.40 | 30.42 | -0.033% | 26,630 | +1.972% |
| 2026-08-27 | 30.60 | 30.64 | 30.16 | 30.43 | +0.828% | 80,585 | +1.939% |
| 2026-08-26 | 30.07 | 30.38 | 30.07 | 30.18 | 0.000% | 52,047 | +2.783% |
| 2026-08-25 | 29.98 | 30.26 | 29.98 | 30.18 | -0.756% | 37,318 | +2.783% |
| 2026-08-24 | 30.58 | 30.62 | 30.35 | 30.41 | -0.752% | 42,566 | +2.006% |
| 2026-08-21 | 30.54 | 30.72 | 30.50 | 30.64 | +0.806% | 47,407 | +1.239% |
| 2026-08-20 | 30.27 | 30.45 | 30.24 | 30.40 | +0.481% | 54,398 | +2.055% |
| 2026-08-19 | 30.09 | 30.36 | 29.93 | 30.25 | +1.306% | 84,270 | +2.545% |
| 2026-08-18 | 29.67 | 30.10 | 29.67 | 29.86 | -0.433% | 53,745 | +3.885% |
| 2026-08-17 | 29.65 | 29.99 | 29.61 | 29.99 | +1.627% | 32,459 | +3.434% |
| 2026-08-14 | 29.37 | 29.53 | 29.34 | 29.51 | +0.648% | 140,677 | +5.117% |
| 2026-08-13 | 29.38 | 29.46 | 29.29 | 29.32 | -0.948% | 41,134 | +5.798% |
| 2026-08-12 | 30.99 | 32.52 | 29.50 | 29.60 | +0.307% | 42,480 | +4.796% |
| 2026-08-11 | 29.38 | 29.52 | 29.34 | 29.51 | +0.068% | 70,372 | +5.117% |
| 2026-08-10 | 29.17 | 29.52 | 29.17 | 29.49 | +2.681% | 42,996 | +5.188% |
| 2026-08-07 | 28.73 | 28.89 | 28.72 | 28.72 | +0.349% | 44,533 | +8.008% |
| 2026-08-06 | 28.63 | 28.63 | 28.41 | 28.62 | +0.739% | 44,013 | +8.386% |
| 2026-08-05 | 28.40 | 28.47 | 28.26 | 28.41 | +0.924% | 45,619 | +9.187% |
| 2026-08-04 | 28.25 | 28.25 | 28.07 | 28.15 | -0.740% | 96,550 | +10.195% |
| 2026-08-03 | 28.18 | 28.38 | 28.18 | 28.36 | -0.874% | 42,044 | +9.379% |
| 2026-07-31 | 28.63 | 28.68 | 28.49 | 28.61 | +0.070% | 73,544 | +8.424% |
| 2026-07-30 | 28.52 | 28.62 | 28.52 | 28.59 | -0.161% | 52,475 | +8.499% |
| 2026-07-29 | 28.54 | 28.71 | 28.47 | 28.64 | +1.618% | 48,794 | +8.325% |
| 2026-07-28 | 28.23 | 28.30 | 28.17 | 28.18 | -0.799% | 36,676 | +10.078% |
| 2026-07-27 | 28.65 | 28.65 | 28.38 | 28.41 | -2.065% | 44,618 | +9.198% |
| 2026-07-24 | 28.96 | 29.04 | 28.92 | 29.01 | -0.562% | 13,837 | +6.943% |
| 2026-07-23 | 29.16 | 29.27 | 29.09 | 29.17 | +0.656% | 29,847 | +6.342% |
| 2026-07-22 | 29.04 | 29.05 | 28.94 | 28.98 | +0.765% | 38,379 | +7.039% |
| 2026-07-21 | 28.67 | 28.77 | 28.64 | 28.76 | +1.268% | 67,936 | +7.858% |
| 2026-07-20 | 28.31 | 28.44 | 28.31 | 28.40 | +0.531% | 366,797 | +9.225% |
| 2026-07-17 | 28.04 | 28.29 | 28.04 | 28.25 | +1.001% | 105,401 | +9.805% |
| 2026-07-16 | 28.14 | 28.14 | 27.92 | 27.97 | -0.710% | 82,817 | +10.905% |
| 2026-07-15 | 28.20 | 28.24 | 28.03 | 28.17 | -0.106% | 36,864 | +10.117% |
| 2026-07-14 | 28.20 | 28.22 | 28.09 | 28.20 | +1.257% | 70,390 | +10.000% |
| 2026-07-13 | 27.68 | 27.91 | 27.60 | 27.85 | +1.236% | 78,459 | +11.382% |
| 2026-07-10 | 27.45 | 27.52 | 27.40 | 27.51 | -0.290% | 31,264 | +12.759% |
| 2026-07-09 | 27.66 | 27.69 | 27.56 | 27.59 | -0.036% | 108,720 | +12.432% |
| 2026-07-08 | 27.41 | 27.65 | 27.39 | 27.60 | +1.173% | 70,492 | +12.391% |
| 2026-07-07 | 27.00 | 27.28 | 27.00 | 27.28 | +0.257% | 86,908 | +13.710% |
| 2026-07-06 | 26.99 | 27.21 | 26.96 | 27.21 | +2.524% | 34,322 | +14.002% |
| 2026-07-02 | 26.69 | 26.69 | 26.48 | 26.54 | +0.340% | 481,077 | +16.880% |
| 2026-07-01 | 26.56 | 26.68 | 26.45 | 26.45 | -0.302% | 224,249 | +17.278% |
| 2026-06-30 | 26.59 | 27.14 | 26.46 | 26.53 | +0.664% | 262,991 | +16.924% |
| 2026-06-29 | 26.46 | 26.46 | 26.29 | 26.36 | -0.809% | 30,763 | +17.701% |
| 2026-06-26 | 26.50 | 26.61 | 26.42 | 26.57 | -0.450% | 192,658 | +16.748% |
| 2026-06-25 | 26.34 | 26.70 | 26.34 | 26.69 | +1.831% | 41,558 | +16.223% |
| 2026-06-24 | 26.60 | 26.60 | 26.15 | 26.21 | -1.982% | 134,801 | +18.352% |
| 2026-06-23 | 26.82 | 27.58 | 26.65 | 26.74 | -1.365% | 121,813 | +16.006% |
| 2026-06-22 | 27.22 | 27.22 | 27.02 | 27.11 | -0.392% | 37,627 | +14.423% |
| 2026-06-18 | 27.24 | 27.25 | 26.96 | 27.22 | -0.487% | 32,457 | +13.974% |
| 2026-06-17 | 27.58 | 27.86 | 27.28 | 27.35 | -0.726% | 102,863 | +13.419% |
| 2026-06-16 | 27.46 | 27.62 | 27.37 | 27.55 | -0.362% | 81,681 | +12.595% |
| 2026-06-15 | 27.65 | 27.70 | 27.59 | 27.65 | -0.683% | 27,551 | +12.188% |
| 2026-06-12 | 27.88 | 27.99 | 27.81 | 27.84 | -0.571% | 26,833 | +11.422% |
| 2026-06-11 | 28.11 | 28.21 | 27.78 | 28.00 | -0.533% | 39,961 | +10.786% |
| 2026-06-10 | 28.17 | 28.30 | 28.12 | 28.15 | -0.116% | 41,654 | +10.195% |
| 2026-06-09 | 28.41 | 28.41 | 28.01 | 28.18 | -1.044% | 29,332 | +10.068% |
| 2026-06-08 | 28.54 | 28.59 | 28.48 | 28.48 | +0.141% | 93,235 | +8.919% |
| 2026-06-05 | 28.85 | 28.85 | 28.39 | 28.44 | -2.269% | 103,518 | +9.072% |
| 2026-06-04 | 29.30 | 29.30 | 29.01 | 29.10 | -0.952% | 34,208 | +6.597% |
| 2026-06-03 | 29.45 | 29.48 | 29.36 | 29.38 | -0.236% | 20,368 | +5.582% |
| 2026-06-02 | 29.34 | 29.46 | 29.34 | 29.45 | +0.511% | 43,607 | +5.333% |
| 2026-06-01 | 29.33 | 29.47 | 29.27 | 29.30 | +0.861% | 123,949 | +5.870% |
| 2026-05-29 | 29.17 | 29.17 | 28.93 | 29.05 | -0.548% | 57,996 | +6.781% |
| 2026-05-28 | 29.04 | 29.24 | 28.73 | 29.21 | +1.073% | 89,320 | +6.197% |
| 2026-05-27 | 28.82 | 28.99 | 28.77 | 28.90 | -1.365% | 39,458 | +7.336% |
| 2026-05-26 | 29.34 | 29.47 | 29.23 | 29.30 | -0.913% | 272,036 | +5.870% |
| 2026-05-22 | 29.58 | 29.72 | 29.45 | 29.57 | -0.202% | 22,722 | +4.904% |
| 2026-05-21 | 30.12 | 30.12 | 29.56 | 29.63 | -0.969% | 43,107 | +4.691% |
| 2026-05-20 | 30.21 | 30.21 | 29.75 | 29.92 | -1.547% | 139,885 | +3.676% |
| 2026-05-19 | 30.31 | 30.43 | 30.20 | 30.39 | +0.413% | 45,709 | +2.073% |
| 2026-05-18 | 30.14 | 30.49 | 30.14 | 30.27 | +0.682% | 32,424 | +2.495% |
| 2026-05-15 | 29.93 | 30.10 | 29.89 | 30.06 | -0.265% | 50,981 | +3.194% |
| 2026-05-14 | 30.27 | 30.31 | 30.14 | 30.14 | -1.502% | 35,777 | +2.920% |
| 2026-05-13 | 30.74 | 30.81 | 30.55 | 30.60 | -0.511% | 29,868 | +1.374% |
| 2026-05-12 | 30.56 | 30.76 | 30.45 | 30.76 | +1.592% | 62,908 | +0.856% |
| 2026-05-11 | 30.05 | 30.36 | 30.05 | 30.27 | +2.412% | 13,870 | +2.462% |
| 2026-05-08 | 29.51 | 29.65 | 29.51 | 29.56 | +0.251% | 18,215 | +4.933% |
| 2026-05-07 | 29.19 | 29.54 | 29.12 | 29.49 | +0.149% | 70,009 | +5.196% |
| 2026-05-06 | 29.58 | 29.60 | 29.42 | 29.44 | -1.837% | 19,222 | +5.353% |
| 2026-05-05 | 30.03 | 30.08 | 29.90 | 30.00 | -0.017% | 52,302 | +3.417% |
| 2026-05-04 | 29.72 | 30.06 | 29.68 | 30.00 | +1.044% | 59,881 | +3.400% |
| 2026-05-01 | 29.85 | 29.85 | 29.55 | 29.69 | -0.034% | 35,308 | +4.480% |
| 2026-04-30 | 29.58 | 29.77 | 29.55 | 29.70 | +0.137% | 38,215 | +4.444% |
| 2026-04-29 | 29.50 | 29.67 | 29.50 | 29.66 | +1.400% | 77,335 | +4.587% |
| 2026-04-28 | 29.11 | 29.25 | 29.05 | 29.25 | +0.599% | 67,485 | +6.051% |
| 2026-04-27 | 29.00 | 29.17 | 29.00 | 29.08 | +0.538% | 28,940 | +6.687% |
| 2026-04-24 | 28.86 | 28.92 | 28.76 | 28.92 | -0.207% | 56,526 | +7.261% |
| 2026-04-23 | 28.65 | 29.05 | 28.65 | 28.98 | +0.730% | 17,762 | +7.039% |
| 2026-04-22 | 28.72 | 28.83 | 28.68 | 28.77 | +1.054% | 88,064 | +7.821% |
| 2026-04-21 | 28.20 | 28.47 | 28.18 | 28.47 | +1.137% | 99,416 | +8.957% |
| 2026-04-20 | 28.05 | 28.21 | 28.04 | 28.15 | +1.005% | 35,734 | +10.195% |
| 2026-04-17 | 27.75 | 27.90 | 27.59 | 27.87 | -2.004% | 40,384 | +11.302% |
| 2026-04-16 | 28.42 | 28.53 | 28.39 | 28.44 | +0.637% | 35,342 | +9.072% |
| 2026-04-15 | 28.20 | 28.35 | 28.19 | 28.26 | +0.035% | 44,376 | +9.766% |
| 2026-04-14 | 28.32 | 28.32 | 28.15 | 28.25 | +0.177% | 17,912 | +9.805% |
| 2026-04-13 | 28.48 | 28.48 | 28.13 | 28.20 | +1.039% | 73,536 | +10.000% |
| 2026-04-10 | 27.97 | 28.04 | 27.86 | 27.91 | -0.179% | 41,085 | +11.143% |
| 2026-04-09 | 28.08 | 28.08 | 27.80 | 27.96 | +0.503% | 22,509 | +10.944% |
| 2026-04-08 | 27.48 | 27.82 | 27.46 | 27.82 | -1.800% | 117,871 | +11.503% |
| 2026-04-07 | 28.42 | 28.54 | 28.21 | 28.33 | 0.000% | 102,702 | +9.495% |
| 2026-04-06 | 28.41 | 28.44 | 27.17 | 28.33 | +0.319% | 103,613 | +9.495% |
| 2026-04-02 | 28.27 | 28.27 | 28.07 | 28.24 | +1.291% | 54,985 | +9.844% |
| 2026-04-01 | 27.84 | 27.95 | 27.66 | 27.88 | -0.533% | 28,713 | +11.263% |
| 2026-03-31 | 28.23 | 28.30 | 28.00 | 28.03 | -0.287% | 35,184 | +10.670% |
| 2026-03-30 | 28.19 | 28.20 | 26.46 | 28.11 | +0.681% | 88,306 | +10.352% |
| 2026-03-27 | 27.68 | 27.99 | 27.68 | 27.92 | +2.121% | 29,550 | +11.103% |
| 2026-03-26 | 27.73 | 27.73 | 27.34 | 27.34 | +0.293% | 55,920 | +13.460% |
| 2026-03-25 | 26.93 | 27.28 | 26.93 | 27.26 | +0.221% | 34,297 | +13.793% |
| 2026-03-24 | 27.42 | 27.44 | 27.10 | 27.20 | +1.134% | 167,902 | +14.044% |
| 2026-03-23 | 27.17 | 27.17 | 26.75 | 26.89 | -3.464% | 87,050 | +15.337% |
| 2026-03-20 | 27.89 | 27.97 | 27.68 | 27.86 | -0.713% | 55,982 | +11.342% |
| 2026-03-19 | 27.73 | 28.06 | 27.32 | 28.06 | -0.883% | 330,768 | +10.549% |
| 2026-03-18 | 28.37 | 28.37 | 28.02 | 28.31 | +0.985% | 50,990 | +9.573% |
| 2026-03-17 | 28.07 | 28.07 | 27.94 | 28.03 | +0.914% | 32,118 | +10.651% |
| 2026-03-16 | 28.05 | 30.22 | 27.70 | 27.78 | -1.559% | 59,007 | +11.663% |
| 2026-03-13 | 28.13 | 28.27 | 28.01 | 28.22 | -0.774% | 137,442 | +9.922% |
| 2026-03-12 | 28.09 | 28.50 | 28.09 | 28.44 | +2.118% | 131,411 | +9.072% |
| 2026-03-11 | 27.53 | 27.85 | 27.23 | 27.85 | +1.903% | 265,551 | +11.382% |
| 2026-03-10 | 27.42 | 27.44 | 26.38 | 27.33 | +1.372% | 104,229 | +13.502% |
| 2026-03-09 | 28.39 | 28.54 | 26.51 | 26.96 | -1.886% | 157,828 | +15.059% |
| 2026-03-06 | 27.36 | 27.60 | 27.31 | 27.48 | +3.633% | 25,234 | +12.890% |
| 2026-03-05 | 26.32 | 26.69 | 26.32 | 26.51 | +1.571% | 96,967 | +16.992% |
| 2026-03-04 | 26.02 | 26.16 | 25.98 | 26.10 | +0.873% | 25,752 | +18.830% |
| 2026-03-03 | 26.25 | 26.25 | 25.64 | 25.88 | -0.160% | 25,873 | +19.867% |
| 2026-03-02 | 26.02 | 26.02 | 25.64 | 25.92 | +2.810% | 40,807 | +19.676% |
| 2026-02-27 | 25.24 | 25.24 | 25.11 | 25.21 | +1.198% | 87,831 | +23.039% |
| 2026-02-26 | 24.72 | 24.98 | 24.69 | 24.91 | +0.039% | 274,871 | +24.512% |
| 2026-02-25 | 24.84 | 25.04 | 24.82 | 24.90 | +0.316% | 17,462 | +24.561% |
| 2026-02-24 | 24.75 | 24.84 | 24.72 | 24.82 | -0.009% | 26,253 | +24.955% |
| 2026-02-23 | 24.91 | 24.92 | 24.75 | 24.83 | +0.434% | 20,465 | +24.944% |
| 2026-02-20 | 24.55 | 24.75 | 24.55 | 24.72 | +0.939% | 28,375 | +25.485% |
| 2026-02-19 | 24.38 | 24.49 | 24.27 | 24.49 | +0.948% | 41,518 | +26.664% |
| 2026-02-18 | 24.05 | 24.26 | 24.02 | 24.26 | +2.493% | 63,493 | +27.865% |
| 2026-02-17 | 23.70 | 23.70 | 23.56 | 23.67 | -1.498% | 40,704 | +31.052% |
| 2026-02-13 | 24.01 | 24.12 | 23.94 | 24.03 | +0.292% | 29,080 | +29.089% |
| 2026-02-12 | 24.50 | 24.50 | 23.93 | 23.96 | -2.324% | 55,837 | +29.466% |
| 2026-02-11 | 24.57 | 24.57 | 24.36 | 24.53 | +1.071% | 58,702 | +26.457% |
| 2026-02-10 | 24.36 | 24.36 | 24.18 | 24.27 | -0.329% | 16,822 | +27.812% |
| 2026-02-09 | 24.13 | 24.39 | 24.13 | 24.35 | +0.891% | 86,631 | +27.392% |
| 2026-02-06 | 24.12 | 24.30 | 24.11 | 24.14 | +1.068% | 24,660 | +28.527% |
| 2026-02-05 | 23.84 | 24.06 | 23.77 | 23.88 | -2.051% | 79,100 | +29.899% |
| 2026-02-04 | 24.38 | 24.39 | 24.19 | 24.38 | +0.453% | 32,775 | +27.235% |
| 2026-02-03 | 24.09 | 24.28 | 23.99 | 24.27 | +3.014% | 135,810 | +27.812% |
| 2026-02-02 | 23.88 | 23.91 | 23.38 | 23.56 | -4.731% | 149,493 | +31.664% |
| 2026-01-30 | 25.36 | 25.36 | 24.13 | 24.73 | -5.213% | 48,563 | +25.435% |
| 2026-01-29 | 26.37 | 26.37 | 25.50 | 26.09 | +1.085% | 40,960 | +18.896% |
| 2026-01-28 | 25.59 | 25.82 | 25.53 | 25.81 | +1.589% | 35,576 | +20.186% |
| 2026-01-27 | 25.01 | 25.41 | 24.95 | 25.41 | +1.503% | 124,917 | +22.096% |
| 2026-01-26 | 25.08 | 25.29 | 24.88 | 25.03 | +0.684% | 81,516 | +23.931% |
| 2026-01-23 | 24.71 | 24.87 | 24.70 | 24.86 | +1.994% | 58,664 | +24.779% |
| 2026-01-22 | 24.29 | 24.42 | 24.26 | 24.37 | +0.572% | 59,470 | +27.267% |
| 2026-01-21 | 24.41 | 24.41 | 24.08 | 24.24 | +1.149% | 55,812 | +27.995% |
| 2026-01-20 | 24.08 | 24.08 | 23.95 | 23.96 | +1.553% | 33,521 | +29.466% |
| 2026-01-16 | 23.63 | 23.63 | 23.45 | 23.59 | -0.575% | 83,913 | +31.477% |
| 2026-01-15 | 23.76 | 24.45 | 23.59 | 23.73 | -0.587% | 47,180 | +30.721% |
| 2026-01-14 | 23.94 | 24.02 | 23.79 | 23.87 | +0.780% | 42,765 | +29.954% |
| 2026-01-13 | 23.75 | 23.81 | 23.69 | 23.69 | +0.595% | 10,735 | +30.968% |
| 2026-01-12 | 23.53 | 23.69 | 23.51 | 23.55 | +1.356% | 212,009 | +31.748% |
| 2026-01-09 | 23.30 | 23.38 | 23.22 | 23.23 | +0.242% | 28,364 | +33.534% |
| 2026-01-08 | 22.96 | 23.19 | 22.96 | 23.17 | +0.320% | 6,573 | +33.857% |
| 2026-01-07 | 23.09 | 23.14 | 23.04 | 23.10 | -0.731% | 55,666 | +34.286% |
| 2026-01-06 | 23.31 | 23.37 | 23.21 | 23.27 | +0.692% | 22,228 | +33.305% |
| 2026-01-05 | 23.39 | 23.39 | 22.95 | 23.11 | +2.008% | 47,477 | +34.228% |
| 2026-01-02 | 22.72 | 22.72 | 22.58 | 22.66 | +0.133% | 59,464 | +36.923% |
| 2025-12-31 | 22.84 | 22.87 | 22.61 | 22.62 | -2.057% | 53,052 | +37.106% |
| 2025-12-30 | 23.17 | 23.25 | 23.04 | 23.10 | +1.191% | 63,491 | +34.286% |
| 2025-12-29 | 22.96 | 22.96 | 22.76 | 22.83 | -2.463% | 35,690 | +35.885% |
| 2025-12-26 | 23.30 | 23.42 | 23.28 | 23.40 | +1.538% | 52,756 | +32.538% |
| 2025-12-24 | 23.06 | 23.10 | 22.93 | 23.05 | -0.216% | 28,367 | +34.577% |
| 2025-12-23 | 22.87 | 23.10 | 22.78 | 23.10 | +1.829% | 214,036 | +34.286% |
| 2025-12-22 | 22.79 | 22.79 | 22.61 | 22.68 | +1.069% | 41,595 | +36.742% |
| 2025-12-19 | 22.43 | 22.49 | 22.13 | 22.45 | -7.137% | 37,174 | +38.204% |
| 2025-12-18 | 24.32 | 24.37 | 24.14 | 24.17 | -0.902% | 36,513 | +28.341% |
| 2025-12-17 | 24.25 | 24.39 | 24.18 | 24.39 | +1.498% | 107,380 | +27.183% |
| 2025-12-16 | 24.12 | 24.15 | 23.96 | 24.03 | -0.989% | 28,905 | +29.089% |
| 2025-12-15 | 24.37 | 24.37 | 24.15 | 24.27 | -0.288% | 23,415 | +27.812% |
| 2025-12-12 | 24.68 | 24.68 | 24.25 | 24.34 | -1.177% | 43,491 | +27.445% |
| 2025-12-11 | 24.46 | 24.63 | 24.45 | 24.63 | +0.422% | 198,676 | +25.944% |
| 2025-12-10 | 24.45 | 24.54 | 24.22 | 24.53 | +0.658% | 38,191 | +26.476% |
| 2025-12-09 | 24.39 | 24.43 | 24.33 | 24.37 | -0.323% | 188,201 | +27.308% |
| 2025-12-08 | 24.65 | 24.65 | 24.42 | 24.45 | -1.531% | 40,502 | +26.897% |
| 2025-12-05 | 25.06 | 25.06 | 24.83 | 24.83 | +0.588% | 24,526 | +24.954% |
| 2025-12-04 | 24.60 | 24.69 | 24.49 | 24.68 | +0.162% | 21,804 | +25.689% |
| 2025-12-03 | 24.71 | 24.71 | 24.58 | 24.64 | +0.654% | 43,439 | +25.893% |
| 2025-12-02 | 23.50 | 24.52 | 23.50 | 24.48 | -0.407% | 23,970 | +26.716% |
| 2025-12-01 | 24.62 | 25.55 | 24.52 | 24.58 | +0.325% | 29,566 | +26.200% |
| 2025-11-28 | 24.40 | 24.51 | 24.40 | 24.50 | +1.577% | 4,219 | +26.611% |
| 2025-11-26 | 23.91 | 24.12 | 23.89 | 24.12 | +1.443% | 9,277 | +28.607% |
| 2025-11-25 | 23.76 | 23.81 | 23.63 | 23.78 | -0.531% | 19,841 | +30.462% |
| 2025-11-24 | 23.66 | 23.92 | 23.63 | 23.90 | +0.648% | 11,337 | +29.769% |
| 2025-11-21 | 23.66 | 23.85 | 23.66 | 23.75 | -0.628% | 19,453 | +30.611% |
| 2025-11-20 | 24.15 | 24.21 | 23.89 | 23.90 | -0.809% | 28,885 | +29.791% |
| 2025-11-19 | 24.18 | 24.25 | 24.07 | 24.09 | -0.751% | 18,342 | +28.741% |
| 2025-11-18 | 24.15 | 24.29 | 24.08 | 24.28 | +0.825% | 9,061 | +27.775% |
| 2025-11-17 | 24.09 | 24.20 | 24.03 | 24.08 | -0.494% | 31,206 | +28.829% |
| 2025-11-14 | 24.31 | 24.32 | 24.18 | 24.20 | -0.543% | 15,444 | +28.192% |
| 2025-11-13 | 24.52 | 24.90 | 24.33 | 24.33 | -0.694% | 37,703 | +27.497% |
| 2025-11-12 | 24.46 | 24.52 | 24.46 | 24.50 | -0.366% | 44,200 | +26.612% |
| 2025-11-11 | 24.49 | 24.59 | 24.45 | 24.59 | +0.903% | 15,763 | +26.149% |
| 2025-11-10 | 24.19 | 24.39 | 24.10 | 24.37 | +1.779% | 39,795 | +27.288% |
| 2025-11-07 | 24.80 | 24.80 | 23.91 | 23.94 | +0.352% | 46,421 | +29.552% |
| 2025-11-06 | 23.95 | 24.04 | 23.80 | 23.86 | -0.251% | 26,683 | +30.008% |
| 2025-11-05 | 24.04 | 24.06 | 23.91 | 23.92 | -0.167% | 38,837 | +29.682% |
| 2025-11-04 | 23.99 | 24.06 | 23.93 | 23.96 | -0.926% | 16,754 | +29.466% |
| 2025-11-03 | 24.04 | 24.24 | 24.04 | 24.18 | +0.725% | 47,438 | +28.267% |
| 2025-10-31 | 23.99 | 24.04 | 23.97 | 24.01 | +0.418% | 19,082 | +29.196% |
| 2025-10-30 | 23.75 | 24.09 | 23.75 | 23.91 | +0.336% | 20,560 | +29.737% |
| 2025-10-29 | 23.90 | 24.02 | 23.79 | 23.83 | +0.421% | 20,714 | +30.172% |
| 2025-10-28 | 23.67 | 23.82 | 23.66 | 23.73 | -0.836% | 18,453 | +30.721% |
| 2025-10-27 | 24.13 | 25.66 | 23.91 | 23.93 | -0.870% | 20,122 | +29.628% |
| 2025-10-24 | 26.40 | 26.40 | 24.10 | 24.14 | -0.041% | 51,191 | +28.500% |
| 2025-10-23 | 24.25 | 24.35 | 24.15 | 24.15 | +0.751% | 14,977 | +28.447% |
| 2025-10-22 | 24.09 | 24.09 | 23.72 | 23.97 | +1.053% | 35,911 | +29.412% |
| 2025-10-21 | 23.85 | 23.85 | 23.66 | 23.72 | -1.820% | 23,552 | +30.775% |
| 2025-10-20 | 23.98 | 24.16 | 23.94 | 24.16 | +1.598% | 28,721 | +28.394% |
| 2025-10-17 | 23.92 | 23.92 | 23.69 | 23.78 | -0.834% | 35,718 | +30.446% |
| 2025-10-16 | 23.98 | 24.11 | 23.92 | 23.98 | +0.461% | 32,928 | +29.358% |
| 2025-10-15 | 23.89 | 23.89 | 23.77 | 23.87 | +0.632% | 15,747 | +29.954% |
| 2025-10-14 | 23.64 | 23.79 | 23.59 | 23.72 | -0.504% | 55,494 | +30.776% |
| 2025-10-13 | 23.79 | 23.87 | 23.79 | 23.84 | +1.512% | 3,551 | +30.116% |
| 2025-10-10 | 23.75 | 23.78 | 23.40 | 23.48 | -1.379% | 18,971 | +32.084% |
| 2025-10-09 | 24.12 | 24.40 | 23.76 | 23.81 | -0.758% | 46,293 | +30.263% |
| 2025-10-08 | 24.00 | 24.06 | 23.96 | 24.00 | +0.567% | 21,906 | +29.276% |
| 2025-10-07 | 23.87 | 24.19 | 23.80 | 23.86 | +0.463% | 36,080 | +30.008% |
| 2025-10-06 | 23.80 | 24.01 | 23.75 | 23.75 | +0.550% | 17,157 | +30.611% |
| 2025-10-03 | 23.60 | 24.89 | 23.59 | 23.62 | +0.638% | 42,921 | +31.329% |
| 2025-10-02 | 23.56 | 23.56 | 23.42 | 23.47 | -0.493% | 27,241 | +32.168% |
| 2025-10-01 | 23.31 | 23.61 | 23.31 | 23.59 | +0.260% | 7,703 | +31.516% |
| 2025-09-30 | 23.49 | 23.55 | 23.48 | 23.53 | -0.300% | 11,555 | +31.858% |
| 2025-09-29 | 23.74 | 23.74 | 23.54 | 23.60 | -0.143% | 9,651 | +31.462% |
| 2025-09-26 | 23.57 | 23.68 | 23.52 | 23.63 | +0.425% | 11,835 | +31.274% |
| 2025-09-25 | 23.44 | 23.53 | 23.39 | 23.53 | +0.513% | 29,249 | +31.832% |
| 2025-09-24 | 23.43 | 23.46 | 23.36 | 23.41 | +0.128% | 7,635 | +32.507% |
| 2025-09-23 | 23.37 | 23.38 | 23.27 | 23.38 | +0.732% | 23,014 | +32.678% |
| 2025-09-22 | 23.06 | 23.21 | 23.06 | 23.21 | +0.366% | 25,170 | +33.649% |
| 2025-09-19 | 23.17 | 23.17 | 23.07 | 23.13 | -0.322% | 20,775 | +34.138% |
| 2025-09-18 | 23.24 | 23.24 | 23.11 | 23.20 | -0.108% | 43,133 | +33.707% |
| 2025-09-17 | 23.40 | 23.47 | 23.16 | 23.23 | -1.464% | 20,020 | +33.563% |
| 2025-09-16 | 23.56 | 23.60 | 23.53 | 23.57 | +0.770% | 22,583 | +31.608% |
| 2025-09-15 | 23.40 | 23.76 | 23.30 | 23.39 | +0.991% | 54,971 | +32.621% |
| 2025-09-12 | 23.23 | 23.30 | 23.15 | 23.16 | +0.349% | 10,690 | +33.935% |
| 2025-09-11 | 22.99 | 23.12 | 22.99 | 23.08 | -0.198% | 19,107 | +34.402% |
| 2025-09-10 | 23.08 | 23.16 | 23.07 | 23.13 | +0.547% | 26,442 | +34.135% |
| 2025-09-09 | 23.16 | 23.16 | 22.99 | 23.00 | -0.239% | 20,925 | +34.870% |
| 2025-09-08 | 23.02 | 23.07 | 22.95 | 23.05 | +0.809% | 278,189 | +34.548% |
| 2025-09-05 | 22.98 | 23.00 | 22.86 | 22.87 | -0.435% | 40,862 | +35.636% |
| 2025-09-04 | 22.94 | 22.99 | 22.82 | 22.97 | -0.692% | 14,148 | +35.046% |
| 2025-09-03 | 23.16 | 23.18 | 23.06 | 23.13 | -0.302% | 24,729 | +34.112% |
| 2025-09-02 | 23.01 | 23.20 | 23.01 | 23.20 | +1.089% | 63,553 | +33.707% |
| 2025-08-29 | 22.78 | 22.95 | 22.78 | 22.95 | +0.879% | 9,676 | +35.163% |
| 2025-08-28 | 22.71 | 22.83 | 21.99 | 22.75 | 0.000% | 11,963 | +36.352% |
| 2025-08-27 | 22.61 | 22.75 | 22.61 | 22.75 | +0.459% | 11,675 | +36.352% |
| 2025-08-26 | 22.65 | 22.66 | 22.54 | 22.65 | -0.326% | 17,609 | +36.978% |
| 2025-08-25 | 22.67 | 22.78 | 22.67 | 22.72 | +0.044% | 122,715 | +36.532% |
| 2025-08-22 | 22.51 | 22.75 | 22.51 | 22.71 | +0.888% | 15,444 | +36.592% |
| 2025-08-21 | 22.36 | 22.54 | 22.36 | 22.51 | +0.761% | 13,544 | +37.805% |
| 2025-08-20 | 22.16 | 22.40 | 22.16 | 22.34 | +1.223% | 36,816 | +38.854% |
| 2025-08-19 | 22.18 | 22.21 | 22.07 | 22.07 | -1.120% | 239,345 | +40.553% |
| 2025-08-18 | 22.16 | 22.33 | 22.14 | 22.32 | +0.450% | 12,959 | +38.978% |
| 2025-08-15 | 22.16 | 22.30 | 22.16 | 22.22 | +0.271% | 7,298 | +39.604% |
| 2025-08-14 | 22.16 | 22.19 | 22.13 | 22.16 | -0.288% | 29,497 | +39.982% |
| 2025-08-13 | 22.30 | 22.31 | 22.16 | 22.22 | +0.063% | 6,818 | +39.579% |
| 2025-08-12 | 22.20 | 22.27 | 22.20 | 22.21 | -0.299% | 21,654 | +39.667% |
| 2025-08-11 | 22.28 | 22.29 | 22.23 | 22.28 | +0.120% | 13,029 | +39.249% |
| 2025-08-08 | 22.42 | 22.46 | 22.24 | 22.25 | -0.269% | 12,953 | +39.416% |
| 2025-08-07 | 22.33 | 22.64 | 22.28 | 22.31 | +0.377% | 16,291 | +39.041% |
| 2025-08-06 | 22.36 | 22.39 | 22.20 | 22.23 | -0.017% | 43,491 | +39.565% |
| 2025-08-05 | 22.24 | 22.33 | 22.18 | 22.23 | -0.314% | 36,340 | +39.541% |
| 2025-08-04 | 22.15 | 22.31 | 22.15 | 22.30 | +0.242% | 424,728 | +39.103% |
| 2025-08-01 | 22.46 | 22.46 | 22.21 | 22.25 | -0.596% | 17,930 | +39.440% |
| 2025-07-31 | 22.46 | 22.46 | 22.34 | 22.38 | -0.624% | 127,791 | +38.609% |
| 2025-07-30 | 22.80 | 22.89 | 22.34 | 22.52 | -1.840% | 48,825 | +37.744% |
| 2025-07-29 | 22.77 | 22.97 | 22.76 | 22.94 | +0.911% | 23,717 | +35.209% |
| 2025-07-28 | 22.81 | 22.81 | 22.66 | 22.73 | +0.066% | 19,735 | +36.442% |
| 2025-07-25 | 22.82 | 22.84 | 22.70 | 22.72 | -0.836% | 11,467 | +36.532% |
| 2025-07-24 | 22.82 | 22.93 | 22.82 | 22.91 | -0.124% | 10,503 | +35.390% |
| 2025-07-23 | 22.91 | 22.96 | 22.83 | 22.94 | -0.157% | 150,041 | +35.222% |
| 2025-07-22 | 22.86 | 22.98 | 22.82 | 22.98 | +0.332% | 17,801 | +35.010% |
| 2025-07-21 | 22.84 | 22.94 | 22.84 | 22.90 | +0.044% | 27,902 | +35.459% |
| 2025-07-18 | 23.08 | 23.08 | 22.87 | 22.89 | +0.281% | 18,003 | +35.518% |
| 2025-07-17 | 22.64 | 22.84 | 22.64 | 22.83 | +0.553% | 45,115 | +35.899% |
| 2025-07-16 | 22.63 | 22.72 | 22.58 | 22.70 | +0.488% | 45,003 | +36.650% |
| 2025-07-15 | 22.63 | 22.70 | 22.59 | 22.59 | -0.397% | 133,227 | +37.317% |
| 2025-07-14 | 22.75 | 22.75 | 22.67 | 22.68 | -0.439% | 24,687 | +36.772% |
| 2025-07-11 | 22.68 | 22.83 | 22.68 | 22.78 | +0.975% | 92,318 | +36.171% |
| 2025-07-10 | 22.55 | 22.59 | 22.49 | 22.56 | +0.111% | 37,545 | +37.499% |
| 2025-07-09 | 22.48 | 22.56 | 22.48 | 22.54 | -0.045% | 77,613 | +37.653% |
| 2025-07-08 | 22.40 | 22.60 | 22.40 | 22.55 | +0.616% | 12,256 | +37.590% |
| 2025-07-07 | 22.34 | 22.44 | 22.33 | 22.41 | -0.532% | 7,226 | +38.438% |
| 2025-07-03 | 22.62 | 22.62 | 22.48 | 22.53 | -0.101% | 6,762 | +37.702% |
| 2025-07-02 | 22.35 | 22.56 | 22.33 | 22.55 | +1.211% | 160,367 | +37.563% |
| 2025-07-01 | 22.25 | 22.28 | 22.22 | 22.28 | +0.135% | 12,825 | +39.228% |
| 2025-06-30 | 22.28 | 22.28 | 22.17 | 22.25 | -0.153% | 138,414 | +39.416% |
| 2025-06-27 | 22.23 | 22.36 | 22.23 | 22.28 | -0.384% | 25,248 | +39.202% |
| 2025-06-26 | 22.36 | 22.42 | 22.29 | 22.37 | +0.425% | 43,581 | +38.668% |
| 2025-06-25 | 22.28 | 22.36 | 22.24 | 22.28 | -0.133% | 48,242 | +39.257% |
| 2025-06-24 | 22.33 | 22.37 | 22.25 | 22.30 | -1.913% | 9,000 | +39.072% |
| 2025-06-23 | 23.10 | 23.12 | 22.73 | 22.74 | -1.644% | 137,709 | +36.412% |
| 2025-06-20 | 23.12 | 23.13 | 23.05 | 23.12 | +0.084% | 27,583 | +34.170% |
| 2025-06-18 | 23.18 | 23.18 | 23.02 | 23.10 | +0.152% | 16,221 | +34.283% |
| 2025-06-17 | 23.04 | 23.10 | 22.99 | 23.07 | +0.987% | 14,264 | +34.487% |
| 2025-06-16 | 22.90 | 22.90 | 22.80 | 22.84 | +0.153% | 26,090 | +35.814% |
| 2025-06-13 | 22.76 | 22.90 | 22.73 | 22.80 | +1.290% | 36,163 | +36.023% |
| 2025-06-12 | 22.43 | 22.55 | 22.43 | 22.51 | +0.332% | 27,397 | +37.778% |
| 2025-06-11 | 22.34 | 22.46 | 22.33 | 22.44 | +0.764% | 20,602 | +38.235% |
| 2025-06-10 | 22.36 | 22.37 | 22.22 | 22.27 | -0.338% | 32,657 | +39.292% |
| 2025-06-09 | 22.29 | 22.39 | 22.27 | 22.35 | +0.289% | 12,050 | +38.821% |
| 2025-06-06 | 22.26 | 22.32 | 22.26 | 22.28 | +0.319% | 40,453 | +39.222% |
| 2025-06-05 | 22.25 | 22.27 | 22.19 | 22.21 | +0.608% | 18,066 | +39.666% |
| 2025-06-04 | 22.05 | 22.09 | 22.00 | 22.08 | +0.003% | 32,777 | +40.515% |
| 2025-06-03 | 22.01 | 22.11 | 21.99 | 22.08 | +0.434% | 52,243 | +40.519% |
| 2025-06-02 | 21.98 | 22.02 | 21.93 | 21.98 | +1.877% | 35,471 | +41.128% |
| 2025-05-30 | 21.67 | 21.67 | 21.55 | 21.57 | -0.713% | 23,460 | +43.778% |
| 2025-05-29 | 21.74 | 21.74 | 21.67 | 21.73 | -0.184% | 34,858 | +42.752% |
| 2025-05-28 | 21.88 | 21.88 | 21.75 | 21.77 | -0.680% | 72,703 | +42.490% |
| 2025-05-27 | 21.92 | 21.93 | 21.86 | 21.92 | -0.953% | 35,987 | +41.521% |
| 2025-05-23 | 22.05 | 22.13 | 22.02 | 22.13 | +0.866% | 25,286 | +40.172% |
| 2025-05-22 | 21.92 | 21.95 | 21.91 | 21.94 | -0.712% | 14,844 | +41.386% |
| 2025-05-21 | 22.11 | 22.14 | 22.09 | 22.10 | +0.260% | 36,401 | +40.379% |
| 2025-05-20 | 21.83 | 22.05 | 21.83 | 22.04 | +1.194% | 5,174 | +40.744% |
| 2025-05-19 | 21.77 | 21.81 | 21.71 | 21.78 | +0.230% | 26,204 | +42.424% |
| 2025-05-16 | 21.77 | 21.80 | 21.71 | 21.73 | -0.686% | 43,280 | +42.752% |
| 2025-05-15 | 21.77 | 21.89 | 21.76 | 21.88 | -0.048% | 11,102 | +41.773% |
| 2025-05-14 | 21.95 | 21.98 | 21.88 | 21.89 | -1.127% | 14,282 | +41.706% |
| 2025-05-13 | 21.97 | 22.15 | 21.97 | 22.14 | +1.126% | 12,281 | +40.108% |
| 2025-05-12 | 21.95 | 21.97 | 21.84 | 21.89 | -0.166% | 42,494 | +41.687% |
| 2025-05-09 | 21.93 | 21.95 | 21.93 | 21.93 | +0.734% | 27,872 | +41.451% |
| 2025-05-08 | 21.76 | 21.79 | 21.69 | 21.77 | +0.336% | 28,972 | +42.490% |
| 2025-05-07 | 21.84 | 21.84 | 21.66 | 21.70 | -0.873% | 72,013 | +42.968% |
| 2025-05-06 | 21.89 | 21.95 | 21.88 | 21.89 | +1.257% | 14,166 | +41.720% |
| 2025-05-05 | 21.69 | 21.69 | 21.59 | 21.62 | +0.100% | 71,858 | +43.501% |
| 2025-05-02 | 21.66 | 21.66 | 21.50 | 21.59 | +0.723% | 17,242 | +43.644% |
| 2025-05-01 | 21.39 | 21.44 | 21.27 | 21.44 | +0.089% | 16,768 | +44.683% |
| 2025-04-30 | 21.54 | 21.54 | 21.40 | 21.42 | -1.558% | 116,936 | +44.812% |
| 2025-04-29 | 21.78 | 21.83 | 21.76 | 21.76 | -1.191% | 12,886 | +42.555% |
| 2025-04-28 | 21.88 | 22.02 | 21.88 | 22.02 | +0.075% | 12,404 | +40.857% |
| 2025-04-25 | 21.92 | 22.01 | 21.92 | 22.01 | -0.312% | 14,202 | +40.963% |
| 2025-04-24 | 21.88 | 22.07 | 21.88 | 22.07 | +1.121% | 17,571 | +40.523% |
| 2025-04-23 | 21.92 | 21.92 | 21.78 | 21.83 | -0.637% | 25,655 | +42.098% |
| 2025-04-22 | 22.06 | 22.09 | 21.97 | 21.97 | +0.182% | 13,565 | +41.193% |
| 2025-04-21 | 22.01 | 22.01 | 21.88 | 21.93 | +0.021% | 18,342 | +41.450% |
| 2025-04-17 | 21.87 | 21.96 | 21.81 | 21.93 | +0.323% | 20,824 | +41.479% |
| 2025-04-16 | 21.67 | 21.88 | 21.67 | 21.85 | +1.767% | 49,182 | +41.936% |
| 2025-04-15 | 21.47 | 21.49 | 21.42 | 21.48 | -0.021% | 33,251 | +44.444% |
| 2025-04-14 | 21.50 | 21.54 | 21.42 | 21.48 | 0.000% | 12,203 | +44.413% |