NBCR
Neuberger Core Equity ETF
stockNYSEETF
Market OpenOct 2, 2026 11:44:36 AM EDT
34.35USD-0.029%(-0.01)23,942
34.63Bid34.66Ask0.03SpreadNBCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.33 | 34.39 | 34.33 | 34.36 | +0.674% | 13,762 | 0.000% |
| 2026-10-01 | 33.97 | 34.16 | 33.93 | 34.13 | +0.323% | 150,348 | +0.674% |
| 2026-09-30 | 34.23 | 34.36 | 34.02 | 34.02 | -0.381% | 23,951 | +0.999% |
| 2026-09-29 | 34.20 | 34.20 | 34.09 | 34.15 | -0.171% | 12,601 | +0.615% |
| 2026-09-28 | 34.32 | 34.34 | 34.19 | 34.21 | -0.931% | 14,218 | +0.443% |
| 2026-09-25 | 34.43 | 34.56 | 34.32 | 34.53 | +0.524% | 15,960 | -0.492% |
| 2026-09-24 | 34.22 | 34.35 | 34.15 | 34.35 | -0.029% | 59,493 | +0.029% |
| 2026-09-23 | 34.50 | 34.50 | 34.31 | 34.36 | -0.780% | 37,549 | 0.000% |
| 2026-09-22 | 34.71 | 34.74 | 34.58 | 34.63 | -0.087% | 269,758 | -0.780% |
| 2026-09-21 | 34.35 | 34.70 | 34.35 | 34.66 | +1.553% | 19,136 | -0.866% |
| 2026-09-18 | 34.11 | 34.13 | 34.00 | 34.13 | +0.029% | 52,360 | +0.674% |
| 2026-09-17 | 34.10 | 34.12 | 34.02 | 34.12 | +0.947% | 11,251 | +0.703% |
| 2026-09-16 | 33.96 | 34.04 | 33.65 | 33.80 | -0.177% | 17,301 | +1.657% |
| 2026-09-15 | 33.96 | 33.99 | 33.83 | 33.86 | -0.558% | 16,568 | +1.477% |
| 2026-09-14 | 33.96 | 34.16 | 33.93 | 34.05 | -0.497% | 26,661 | +0.910% |
| 2026-09-11 | 34.27 | 34.29 | 34.18 | 34.22 | +0.766% | 6,734 | +0.409% |
| 2026-09-10 | 33.96 | 34.06 | 33.94 | 33.96 | -0.664% | 16,139 | +1.178% |
| 2026-09-09 | 34.27 | 34.27 | 34.18 | 34.19 | -0.591% | 32,046 | +0.506% |
| 2026-09-08 | 34.47 | 34.47 | 34.36 | 34.39 | -0.549% | 7,571 | -0.087% |
| 2026-09-04 | 34.61 | 34.61 | 34.51 | 34.58 | -0.231% | 14,817 | -0.636% |
| 2026-09-03 | 34.49 | 34.72 | 34.47 | 34.66 | +1.044% | 10,073 | -0.866% |
| 2026-09-02 | 34.19 | 34.33 | 34.19 | 34.30 | +0.474% | 132,151 | +0.170% |
| 2026-09-01 | 34.21 | 34.28 | 34.05 | 34.14 | -0.756% | 28,237 | +0.644% |
| 2026-08-31 | 34.42 | 34.42 | 34.32 | 34.40 | -0.549% | 29,993 | -0.116% |
| 2026-08-28 | 34.73 | 34.84 | 34.56 | 34.59 | -0.144% | 11,582 | -0.665% |
| 2026-08-27 | 34.51 | 34.70 | 34.51 | 34.64 | +0.522% | 25,993 | -0.808% |
| 2026-08-26 | 34.49 | 34.53 | 34.42 | 34.46 | -0.029% | 33,047 | -0.290% |
| 2026-08-25 | 34.51 | 34.51 | 34.39 | 34.47 | +0.311% | 10,109 | -0.319% |
| 2026-08-24 | 34.35 | 34.42 | 34.32 | 34.36 | -0.194% | 84,239 | -0.010% |
| 2026-08-21 | 34.37 | 34.51 | 34.37 | 34.43 | +0.526% | 22,449 | -0.203% |
| 2026-08-20 | 34.44 | 34.48 | 34.25 | 34.25 | -0.766% | 8,411 | +0.321% |
| 2026-08-19 | 34.59 | 34.70 | 34.50 | 34.51 | +0.089% | 21,406 | -0.447% |
| 2026-08-18 | 34.56 | 34.59 | 34.48 | 34.48 | -0.681% | 8,961 | -0.358% |
| 2026-08-17 | 34.87 | 34.87 | 34.70 | 34.72 | -0.548% | 78,946 | -1.037% |
| 2026-08-14 | 34.98 | 34.99 | 34.88 | 34.91 | -0.110% | 18,580 | -1.579% |
| 2026-08-13 | 34.92 | 34.98 | 34.83 | 34.95 | +0.685% | 11,844 | -1.688% |
| 2026-08-12 | 34.75 | 34.77 | 34.68 | 34.71 | +0.158% | 12,142 | -1.014% |
| 2026-08-11 | 34.82 | 34.84 | 34.66 | 34.66 | -0.324% | 6,393 | -0.858% |
| 2026-08-10 | 34.77 | 34.87 | 34.74 | 34.77 | -0.144% | 63,501 | -1.179% |
| 2026-08-07 | 34.73 | 34.84 | 34.69 | 34.82 | +0.572% | 29,242 | -1.321% |
| 2026-08-06 | 34.71 | 34.77 | 34.59 | 34.62 | +0.006% | 44,637 | -0.757% |
| 2026-08-05 | 34.89 | 34.93 | 34.62 | 34.62 | -0.288% | 75,522 | -0.751% |
| 2026-08-04 | 34.37 | 34.80 | 34.35 | 34.72 | +1.372% | 19,146 | -1.037% |
| 2026-08-03 | 34.02 | 34.28 | 34.00 | 34.25 | +1.481% | 18,435 | +0.321% |
| 2026-07-31 | 33.74 | 33.84 | 33.46 | 33.75 | +0.656% | 33,157 | +1.807% |
| 2026-07-30 | 33.28 | 33.56 | 33.24 | 33.53 | +1.545% | 35,063 | +2.475% |
| 2026-07-29 | 33.31 | 33.56 | 33.02 | 33.02 | -1.372% | 12,023 | +4.058% |
| 2026-07-28 | 33.37 | 33.55 | 33.33 | 33.48 | +0.484% | 14,228 | +2.630% |
| 2026-07-27 | 33.58 | 33.58 | 33.24 | 33.32 | +0.084% | 7,346 | +3.127% |
| 2026-07-24 | 33.29 | 33.46 | 33.22 | 33.29 | +0.150% | 12,176 | +3.214% |
| 2026-07-23 | 33.36 | 33.37 | 33.10 | 33.24 | -1.277% | 48,740 | +3.369% |
| 2026-07-22 | 33.62 | 33.74 | 33.62 | 33.67 | -0.119% | 71,895 | +2.049% |
| 2026-07-21 | 33.54 | 33.71 | 33.54 | 33.71 | +0.507% | 6,115 | +1.928% |
| 2026-07-20 | 33.78 | 33.79 | 33.48 | 33.54 | -0.149% | 31,356 | +2.445% |
| 2026-07-17 | 33.54 | 33.73 | 33.54 | 33.59 | -1.060% | 18,271 | +2.292% |
| 2026-07-16 | 33.99 | 34.09 | 33.83 | 33.95 | -0.323% | 7,731 | +1.208% |
| 2026-07-15 | 34.04 | 34.06 | 33.91 | 34.06 | +0.570% | 43,153 | +0.881% |
| 2026-07-14 | 33.81 | 33.90 | 33.72 | 33.87 | +0.466% | 24,869 | +1.456% |
| 2026-07-13 | 33.90 | 33.92 | 33.70 | 33.71 | -0.685% | 60,573 | +1.928% |
| 2026-07-10 | 33.85 | 33.94 | 33.75 | 33.94 | +0.303% | 24,459 | +1.230% |
| 2026-07-09 | 33.66 | 33.84 | 33.65 | 33.84 | +0.565% | 3,030 | +1.537% |
| 2026-07-08 | 33.56 | 33.66 | 33.41 | 33.65 | -0.267% | 14,230 | +2.110% |
| 2026-07-07 | 33.82 | 33.85 | 33.69 | 33.74 | -0.436% | 25,577 | +1.838% |
| 2026-07-06 | 33.73 | 33.93 | 33.73 | 33.89 | +0.917% | 11,344 | +1.393% |
| 2026-07-02 | 33.74 | 33.80 | 33.41 | 33.58 | +0.119% | 34,395 | +2.323% |
| 2026-07-01 | 33.43 | 33.69 | 33.40 | 33.54 | +0.329% | 79,107 | +2.445% |
| 2026-06-30 | 33.28 | 33.53 | 33.24 | 33.43 | +0.541% | 86,627 | +2.782% |
| 2026-06-29 | 33.24 | 33.26 | 33.01 | 33.25 | +1.248% | 72,673 | +3.338% |
| 2026-06-26 | 32.84 | 33.01 | 32.84 | 32.84 | +0.061% | 5,321 | +4.629% |
| 2026-06-25 | 33.04 | 33.10 | 32.78 | 32.82 | -0.334% | 14,926 | +4.692% |
| 2026-06-24 | 32.92 | 33.24 | 32.89 | 32.93 | -0.091% | 5,640 | +4.343% |
| 2026-06-23 | 32.98 | 33.13 | 32.96 | 32.96 | -1.169% | 39,322 | +4.248% |
| 2026-06-22 | 33.62 | 33.64 | 33.34 | 33.35 | -0.626% | 86,443 | +3.028% |
| 2026-06-18 | 33.66 | 33.66 | 33.51 | 33.56 | +0.721% | 32,481 | +2.384% |
| 2026-06-17 | 33.82 | 33.83 | 33.31 | 33.32 | -1.421% | 10,749 | +3.122% |
| 2026-06-16 | 33.92 | 33.92 | 33.78 | 33.80 | +0.106% | 16,282 | +1.657% |
| 2026-06-15 | 33.78 | 33.90 | 33.76 | 33.76 | +1.485% | 25,010 | +1.765% |
| 2026-06-12 | 33.24 | 33.34 | 33.06 | 33.27 | +0.453% | 13,053 | +3.276% |
| 2026-06-11 | 32.79 | 33.12 | 32.68 | 33.12 | +1.346% | 23,976 | +3.744% |
| 2026-06-10 | 32.91 | 33.11 | 32.57 | 32.68 | -1.329% | 24,841 | +5.141% |
| 2026-06-09 | 33.31 | 33.31 | 32.99 | 33.12 | +0.151% | 15,034 | +3.744% |
| 2026-06-08 | 33.31 | 33.31 | 33.06 | 33.07 | -0.181% | 5,967 | +3.900% |
| 2026-06-05 | 33.68 | 33.68 | 33.09 | 33.13 | -2.243% | 7,013 | +3.713% |
| 2026-06-04 | 33.65 | 33.90 | 33.65 | 33.89 | +0.825% | 485,424 | +1.387% |
| 2026-06-03 | 33.71 | 33.74 | 33.59 | 33.61 | -0.707% | 765,338 | +2.224% |
| 2026-06-02 | 33.89 | 33.90 | 33.78 | 33.85 | -0.196% | 11,842 | +1.501% |
| 2026-06-01 | 33.84 | 34.00 | 33.84 | 33.92 | -0.005% | 12,858 | +1.302% |
| 2026-05-29 | 33.93 | 33.98 | 33.87 | 33.92 | +0.029% | 5,203 | +1.297% |
| 2026-05-28 | 33.69 | 33.96 | 33.69 | 33.91 | +0.683% | 26,873 | +1.327% |
| 2026-05-27 | 33.70 | 33.70 | 33.62 | 33.68 | +0.030% | 19,266 | +2.019% |
| 2026-05-26 | 33.76 | 33.76 | 33.62 | 33.67 | +0.358% | 30,685 | +2.049% |
| 2026-05-22 | 33.58 | 33.64 | 33.55 | 33.55 | +0.329% | 12,479 | +2.414% |
| 2026-05-21 | 33.23 | 33.44 | 33.23 | 33.44 | +0.030% | 10,380 | +2.751% |
| 2026-05-20 | 33.11 | 33.43 | 33.11 | 33.43 | +0.997% | 3,865 | +2.782% |
| 2026-05-19 | 33.16 | 33.25 | 33.07 | 33.10 | -0.481% | 6,819 | +3.807% |
| 2026-05-18 | 33.27 | 33.42 | 33.13 | 33.26 | -0.014% | 18,326 | +3.307% |
| 2026-05-15 | 33.35 | 33.44 | 33.26 | 33.26 | -1.175% | 2,312 | +3.293% |
| 2026-05-14 | 33.50 | 33.66 | 33.48 | 33.66 | +0.718% | 13,298 | +2.080% |
| 2026-05-13 | 33.15 | 33.46 | 33.14 | 33.42 | +0.572% | 30,113 | +2.813% |
| 2026-05-12 | 33.04 | 33.23 | 33.04 | 33.23 | +0.090% | 3,987 | +3.401% |
| 2026-05-11 | 33.29 | 33.31 | 33.20 | 33.20 | -0.270% | 2,609 | +3.494% |
| 2026-05-08 | 33.27 | 33.31 | 33.22 | 33.29 | +0.498% | 21,621 | +3.214% |
| 2026-05-07 | 33.27 | 33.27 | 33.12 | 33.13 | -0.436% | 7,188 | +3.728% |
| 2026-05-06 | 33.02 | 33.27 | 33.02 | 33.27 | +1.681% | 11,957 | +3.276% |
| 2026-05-05 | 32.69 | 32.77 | 32.66 | 32.72 | +0.523% | 33,932 | +5.012% |
| 2026-05-04 | 32.62 | 32.64 | 32.41 | 32.55 | -0.489% | 8,026 | +5.561% |
| 2026-05-01 | 32.78 | 32.83 | 32.70 | 32.71 | +0.245% | 238,170 | +5.044% |
| 2026-04-30 | 32.41 | 32.66 | 32.31 | 32.63 | +0.803% | 23,944 | +5.302% |
| 2026-04-29 | 32.32 | 32.37 | 32.22 | 32.37 | +0.002% | 83,490 | +6.148% |
| 2026-04-28 | 32.36 | 32.38 | 32.28 | 32.37 | -0.402% | 6,332 | +6.150% |
| 2026-04-27 | 32.38 | 32.50 | 32.37 | 32.50 | +0.224% | 6,061 | +5.723% |
| 2026-04-24 | 32.22 | 32.43 | 32.21 | 32.43 | +0.743% | 3,533 | +5.960% |
| 2026-04-23 | 32.25 | 32.34 | 31.93 | 32.19 | -0.176% | 56,021 | +6.747% |
| 2026-04-22 | 32.22 | 32.24 | 32.16 | 32.24 | +0.714% | 5,176 | +6.559% |
| 2026-04-21 | 32.31 | 32.38 | 32.02 | 32.02 | -0.717% | 2,727 | +7.320% |
| 2026-04-20 | 32.25 | 32.33 | 32.25 | 32.25 | -0.342% | 13,934 | +6.551% |
| 2026-04-17 | 32.12 | 32.43 | 32.12 | 32.36 | +1.254% | 17,198 | +6.186% |
| 2026-04-16 | 32.00 | 32.02 | 31.92 | 31.96 | +0.118% | 13,780 | +7.517% |
| 2026-04-15 | 31.73 | 31.92 | 31.73 | 31.92 | +0.880% | 18,256 | +7.644% |
| 2026-04-14 | 31.48 | 31.65 | 31.46 | 31.64 | +1.162% | 7,224 | +8.591% |
| 2026-04-13 | 30.90 | 31.28 | 30.86 | 31.28 | +0.982% | 85,250 | +9.853% |
| 2026-04-10 | 31.02 | 31.09 | 30.93 | 30.97 | -0.155% | 5,218 | +10.932% |
| 2026-04-09 | 30.83 | 31.09 | 30.77 | 31.02 | +0.456% | 77,466 | +10.760% |
| 2026-04-08 | 30.89 | 30.92 | 30.71 | 30.88 | +2.708% | 123,414 | +11.265% |
| 2026-04-07 | 29.96 | 30.07 | 29.80 | 30.07 | -0.276% | 147,094 | +14.278% |
| 2026-04-06 | 29.99 | 30.15 | 29.97 | 30.15 | +0.604% | 29,594 | +13.964% |
| 2026-04-02 | 29.55 | 30.05 | 29.52 | 29.97 | +0.064% | 11,198 | +14.651% |
| 2026-04-01 | 29.95 | 30.09 | 29.88 | 29.95 | +0.934% | 19,137 | +14.725% |
| 2026-03-31 | 29.22 | 29.78 | 29.17 | 29.67 | +2.635% | 14,999 | +15.796% |
| 2026-03-30 | 29.14 | 29.14 | 28.80 | 28.91 | -0.134% | 118,923 | +18.847% |
| 2026-03-27 | 29.25 | 29.27 | 28.92 | 28.95 | -1.777% | 18,793 | +18.687% |
| 2026-03-26 | 29.75 | 29.89 | 29.47 | 29.47 | -1.633% | 8,456 | +16.577% |
| 2026-03-25 | 29.96 | 30.03 | 29.89 | 29.96 | +0.515% | 21,202 | +14.673% |
| 2026-03-24 | 29.79 | 29.95 | 29.69 | 29.81 | -0.633% | 24,774 | +15.263% |
| 2026-03-23 | 29.97 | 30.24 | 29.93 | 30.00 | +1.269% | 10,033 | +14.533% |
| 2026-03-20 | 29.90 | 29.93 | 29.54 | 29.62 | -1.365% | 65,741 | +15.986% |
| 2026-03-19 | 29.92 | 30.14 | 29.87 | 30.03 | -0.483% | 44,920 | +14.403% |
| 2026-03-18 | 30.46 | 30.46 | 30.17 | 30.18 | -1.308% | 28,632 | +13.850% |
| 2026-03-17 | 30.69 | 30.74 | 30.52 | 30.58 | +0.262% | 58,845 | +12.361% |
| 2026-03-16 | 30.44 | 30.57 | 30.44 | 30.50 | +0.927% | 13,901 | +12.656% |
| 2026-03-13 | 30.57 | 30.60 | 30.16 | 30.22 | -0.592% | 15,513 | +13.700% |
| 2026-03-12 | 30.61 | 30.63 | 30.35 | 30.40 | -1.334% | 27,043 | +13.026% |
| 2026-03-11 | 30.93 | 30.96 | 30.73 | 30.81 | -0.339% | 58,817 | +11.519% |
| 2026-03-10 | 30.85 | 31.17 | 30.85 | 30.92 | -0.175% | 36,087 | +11.141% |
| 2026-03-09 | 30.46 | 30.98 | 30.33 | 30.97 | +0.748% | 2,213,419 | +10.946% |
| 2026-03-06 | 30.72 | 30.91 | 30.66 | 30.74 | -1.474% | 12,311 | +11.776% |
| 2026-03-05 | 31.25 | 31.34 | 30.92 | 31.20 | -0.621% | 35,194 | +10.128% |
| 2026-03-04 | 31.35 | 31.44 | 31.33 | 31.39 | +0.528% | 22,221 | +9.444% |
| 2026-03-03 | 30.93 | 31.28 | 30.75 | 31.23 | -0.766% | 21,918 | +10.022% |
| 2026-03-02 | 31.19 | 31.55 | 31.19 | 31.47 | +0.003% | 38,926 | +9.180% |
| 2026-02-27 | 31.29 | 31.47 | 31.26 | 31.47 | -0.440% | 27,731 | +9.183% |
| 2026-02-26 | 31.69 | 31.69 | 31.40 | 31.61 | -0.339% | 45,576 | +8.703% |
| 2026-02-25 | 31.61 | 31.72 | 31.58 | 31.72 | +0.684% | 34,828 | +8.335% |
| 2026-02-24 | 31.30 | 31.51 | 31.29 | 31.50 | +0.738% | 301,397 | +9.077% |
| 2026-02-23 | 31.59 | 31.61 | 31.21 | 31.27 | -1.076% | 90,649 | +9.882% |
| 2026-02-20 | 31.36 | 31.61 | 31.36 | 31.61 | +0.637% | 25,086 | +8.700% |
| 2026-02-19 | 31.32 | 31.44 | 31.27 | 31.41 | -0.127% | 126,748 | +9.392% |
| 2026-02-18 | 31.33 | 31.54 | 31.31 | 31.45 | +0.543% | 76,081 | +9.253% |
| 2026-02-17 | 31.07 | 31.34 | 30.94 | 31.28 | +0.424% | 115,877 | +9.847% |
| 2026-02-13 | 31.18 | 31.36 | 31.08 | 31.15 | -0.263% | 43,492 | +10.312% |
| 2026-02-12 | 31.68 | 31.76 | 31.17 | 31.23 | -0.983% | 23,496 | +10.022% |
| 2026-02-11 | 31.55 | 31.71 | 31.54 | 31.54 | -0.599% | 16,318 | +8.941% |
| 2026-02-10 | 31.75 | 31.86 | 31.73 | 31.73 | -0.189% | 43,311 | +8.289% |
| 2026-02-09 | 31.64 | 31.88 | 31.64 | 31.79 | +0.213% | 51,023 | +8.084% |
| 2026-02-06 | 31.31 | 31.73 | 31.31 | 31.72 | +1.936% | 62,439 | +8.314% |
| 2026-02-05 | 31.34 | 31.42 | 31.09 | 31.12 | -1.238% | 38,575 | +10.411% |
| 2026-02-04 | 31.70 | 31.75 | 31.42 | 31.51 | -0.427% | 21,246 | +9.045% |
| 2026-02-03 | 32.01 | 32.02 | 31.49 | 31.64 | -0.893% | 11,763 | +8.580% |
| 2026-02-02 | 31.82 | 32.03 | 31.82 | 31.93 | +0.384% | 40,784 | +7.610% |
| 2026-01-30 | 31.86 | 31.89 | 31.70 | 31.81 | -0.301% | 32,966 | +8.024% |
| 2026-01-29 | 31.57 | 31.90 | 31.52 | 31.90 | -0.332% | 28,531 | +7.699% |
| 2026-01-28 | 31.93 | 32.01 | 31.93 | 32.01 | +0.031% | 12,507 | +7.341% |
| 2026-01-27 | 32.02 | 32.04 | 32.00 | 32.00 | +0.295% | 3,528 | +7.375% |
| 2026-01-26 | 31.86 | 31.97 | 31.86 | 31.91 | +0.472% | 40,105 | +7.692% |
| 2026-01-23 | 31.69 | 31.77 | 31.68 | 31.76 | +0.082% | 42,584 | +8.201% |
| 2026-01-22 | 31.69 | 31.82 | 31.69 | 31.73 | +0.379% | 7,954 | +8.289% |
| 2026-01-21 | 31.37 | 31.64 | 31.33 | 31.61 | +1.086% | 457,124 | +8.700% |
| 2026-01-20 | 31.49 | 31.62 | 31.25 | 31.27 | -2.178% | 39,012 | +9.880% |
| 2026-01-16 | 32.04 | 32.04 | 31.96 | 31.97 | -0.059% | 11,087 | +7.487% |
| 2026-01-15 | 32.06 | 32.11 | 31.94 | 31.99 | +0.351% | 5,542,193 | +7.423% |
| 2026-01-14 | 31.95 | 31.95 | 31.73 | 31.87 | -0.766% | 15,101 | +7.800% |
| 2026-01-13 | 32.22 | 32.22 | 31.98 | 32.12 | -0.403% | 17,032 | +6.974% |
| 2026-01-12 | 32.12 | 32.25 | 32.10 | 32.25 | +0.204% | 6,459 | +6.543% |
| 2026-01-09 | 31.95 | 32.20 | 31.95 | 32.18 | +0.844% | 8,867 | +6.759% |
| 2026-01-08 | 31.93 | 31.95 | 31.89 | 31.91 | +0.014% | 18,177 | +7.661% |
| 2026-01-07 | 32.04 | 32.06 | 31.90 | 31.91 | -0.311% | 2,141 | +7.676% |
| 2026-01-06 | 31.80 | 32.05 | 31.80 | 32.01 | +0.724% | 6,152 | +7.341% |
| 2026-01-05 | 31.67 | 31.90 | 31.67 | 31.78 | +0.617% | 21,795 | +8.118% |
| 2026-01-02 | 31.69 | 31.69 | 31.47 | 31.59 | +0.238% | 27,256 | +8.786% |
| 2025-12-31 | 31.78 | 31.78 | 31.51 | 31.51 | -0.927% | 26,594 | +9.045% |
| 2025-12-30 | 31.82 | 31.86 | 31.80 | 31.80 | -0.048% | 6,333 | +8.034% |
| 2025-12-29 | 31.88 | 31.88 | 31.79 | 31.82 | -0.435% | 38,411 | +7.982% |
| 2025-12-26 | 31.97 | 32.00 | 31.91 | 31.96 | -0.066% | 9,555 | +7.513% |
| 2025-12-24 | 31.81 | 31.98 | 31.81 | 31.98 | +0.292% | 9,351 | +7.442% |
| 2025-12-23 | 31.68 | 31.89 | 31.68 | 31.89 | +0.526% | 12,848 | +7.756% |
| 2025-12-22 | 31.59 | 31.72 | 31.59 | 31.72 | +0.901% | 5,698 | +8.323% |
| 2025-12-19 | 31.33 | 31.48 | 31.33 | 31.44 | +0.708% | 30,017 | +9.299% |
| 2025-12-18 | 31.29 | 31.37 | 31.14 | 31.22 | +0.210% | 16,388 | +10.074% |
| 2025-12-17 | 31.41 | 31.44 | 31.15 | 31.15 | -1.142% | 16,138 | +10.305% |
| 2025-12-16 | 31.45 | 31.52 | 31.36 | 31.51 | -0.158% | 21,909 | +9.045% |
| 2025-12-15 | 31.73 | 31.74 | 31.51 | 31.56 | -0.442% | 37,795 | +8.872% |
| 2025-12-12 | 31.95 | 31.95 | 31.57 | 31.70 | -0.717% | 14,352 | +8.391% |
| 2025-12-11 | 31.75 | 31.95 | 31.75 | 31.93 | +0.160% | 16,858 | +7.614% |
| 2025-12-10 | 31.65 | 31.89 | 31.61 | 31.88 | +0.666% | 14,209 | +7.786% |
| 2025-12-09 | 31.69 | 31.75 | 31.66 | 31.67 | -0.136% | 116,543 | +8.504% |
| 2025-12-08 | 31.76 | 31.76 | 31.64 | 31.71 | -0.303% | 9,480 | +8.357% |
| 2025-12-05 | 31.82 | 31.89 | 31.75 | 31.81 | +0.384% | 52,305 | +8.029% |
| 2025-12-04 | 31.71 | 31.72 | 31.61 | 31.68 | -0.067% | 11,357 | +8.444% |
| 2025-12-03 | 31.57 | 31.73 | 31.55 | 31.71 | +0.208% | 5,936 | +8.371% |
| 2025-12-02 | 31.66 | 31.68 | 31.53 | 31.64 | +0.295% | 20,002 | +8.597% |
| 2025-12-01 | 31.59 | 31.70 | 31.55 | 31.55 | -0.493% | 13,425 | +8.917% |
| 2025-11-28 | 31.67 | 31.72 | 31.67 | 31.70 | +0.178% | 1,193 | +8.380% |
| 2025-11-26 | 31.52 | 31.67 | 31.49 | 31.65 | +0.690% | 13,699 | +8.573% |
| 2025-11-25 | 31.12 | 31.43 | 31.09 | 31.43 | +1.112% | 23,836 | +9.322% |
| 2025-11-24 | 30.77 | 31.10 | 30.77 | 31.08 | +1.571% | 37,915 | +10.538% |
| 2025-11-21 | 30.30 | 30.72 | 30.30 | 30.60 | +0.813% | 1,238 | +12.274% |
| 2025-11-20 | 31.22 | 31.30 | 30.30 | 30.36 | -1.291% | 4,647 | +13.186% |
| 2025-11-19 | 30.95 | 30.95 | 30.67 | 30.75 | +0.341% | 4,158 | +11.725% |
| 2025-11-18 | 30.74 | 30.80 | 30.50 | 30.65 | -0.607% | 20,206 | +12.106% |
| 2025-11-17 | 31.10 | 31.11 | 30.71 | 30.84 | -0.778% | 16,626 | +11.425% |
| 2025-11-14 | 30.92 | 31.19 | 30.89 | 31.08 | -0.048% | 20,768 | +10.558% |
| 2025-11-13 | 31.42 | 31.44 | 31.09 | 31.09 | -1.727% | 778,148 | +10.505% |
| 2025-11-12 | 31.64 | 31.64 | 31.55 | 31.64 | -0.063% | 13,318 | +8.597% |
| 2025-11-11 | 31.47 | 31.66 | 31.44 | 31.66 | +0.349% | 7,837 | +8.528% |
| 2025-11-10 | 31.38 | 31.55 | 31.34 | 31.55 | +1.388% | 84,967 | +8.906% |
| 2025-11-07 | 30.89 | 31.12 | 30.69 | 31.12 | +0.122% | 11,479 | +10.418% |
| 2025-11-06 | 31.31 | 31.31 | 30.99 | 31.08 | -0.956% | 6,139 | +10.553% |
| 2025-11-05 | 31.27 | 31.49 | 31.27 | 31.38 | +0.224% | 12,841 | +9.496% |
| 2025-11-04 | 31.39 | 31.42 | 31.25 | 31.31 | -0.842% | 49,013 | +9.741% |
| 2025-11-03 | 31.60 | 31.61 | 31.47 | 31.58 | -0.108% | 19,815 | +8.817% |
| 2025-10-31 | 31.55 | 31.66 | 31.54 | 31.61 | +0.413% | 5,081 | +8.700% |
| 2025-10-30 | 31.51 | 31.62 | 31.43 | 31.48 | -0.663% | 15,069 | +9.149% |
| 2025-10-29 | 31.76 | 31.81 | 31.61 | 31.69 | -0.315% | 33,045 | +8.425% |
| 2025-10-28 | 31.75 | 31.82 | 31.68 | 31.79 | +0.506% | 40,603 | +8.084% |
| 2025-10-27 | 31.53 | 31.67 | 31.53 | 31.63 | +1.093% | 82,344 | +8.631% |
| 2025-10-24 | 31.31 | 31.35 | 31.29 | 31.29 | +0.660% | 70,216 | +9.818% |
| 2025-10-23 | 31.04 | 31.14 | 31.03 | 31.08 | +0.527% | 24,403 | +10.543% |
| 2025-10-22 | 31.02 | 31.04 | 30.83 | 30.92 | -0.483% | 81,270 | +11.125% |
| 2025-10-21 | 31.05 | 31.11 | 31.01 | 31.07 | +0.012% | 49,724 | +10.589% |
| 2025-10-20 | 30.96 | 31.10 | 30.95 | 31.07 | +1.029% | 3,400,354 | +10.602% |
| 2025-10-17 | 30.59 | 30.75 | 30.54 | 30.75 | +0.495% | 63,063 | +11.740% |
| 2025-10-16 | 30.91 | 30.91 | 30.50 | 30.60 | -0.572% | 34,378 | +12.293% |
| 2025-10-15 | 30.94 | 31.09 | 30.56 | 30.77 | +0.178% | 29,894 | +11.652% |
| 2025-10-14 | 30.61 | 30.85 | 30.61 | 30.72 | -0.068% | 3,678 | +11.850% |
| 2025-10-13 | 30.60 | 30.76 | 30.60 | 30.74 | +1.420% | 6,897 | +11.774% |
| 2025-10-10 | 31.18 | 31.18 | 30.31 | 30.31 | -2.503% | 123,659 | +13.362% |
| 2025-10-09 | 31.05 | 31.09 | 30.99 | 31.09 | -0.199% | 17,875 | +10.525% |
| 2025-10-08 | 31.06 | 31.17 | 31.06 | 31.15 | +0.392% | 3,523 | +10.305% |
| 2025-10-07 | 31.23 | 31.23 | 31.00 | 31.03 | -0.542% | 10,272 | +10.737% |
| 2025-10-06 | 31.13 | 31.20 | 31.13 | 31.20 | +0.185% | 6,103 | +10.137% |
| 2025-10-03 | 31.15 | 31.16 | 31.08 | 31.14 | +0.096% | 8,337 | +10.340% |
| 2025-10-02 | 31.11 | 31.11 | 30.99 | 31.11 | +0.189% | 8,796 | +10.447% |
| 2025-10-01 | 30.97 | 31.06 | 30.97 | 31.05 | +0.230% | 16,701 | +10.655% |
| 2025-09-30 | 30.80 | 30.98 | 30.78 | 30.98 | +0.397% | 122,129 | +10.910% |
| 2025-09-29 | 30.94 | 30.94 | 30.85 | 30.86 | +0.099% | 3,875 | +11.351% |
| 2025-09-26 | 30.79 | 30.85 | 30.73 | 30.83 | +0.446% | 2,981 | +11.461% |
| 2025-09-25 | 30.55 | 30.69 | 30.55 | 30.69 | -0.519% | 19,087 | +11.958% |
| 2025-09-24 | 30.93 | 30.93 | 30.73 | 30.85 | -0.291% | 6,799 | +11.378% |
| 2025-09-23 | 31.11 | 31.11 | 30.88 | 30.94 | -0.530% | 7,725 | +11.054% |
| 2025-09-22 | 30.91 | 31.11 | 30.91 | 31.10 | +0.419% | 4,083 | +10.465% |
| 2025-09-19 | 30.90 | 30.98 | 30.82 | 30.98 | +0.451% | 7,334 | +10.928% |
| 2025-09-18 | 30.81 | 30.92 | 30.81 | 30.84 | +0.460% | 4,224 | +11.429% |
| 2025-09-17 | 30.76 | 30.77 | 30.69 | 30.69 | -0.244% | 4,940 | +11.942% |
| 2025-09-16 | 30.83 | 30.83 | 30.72 | 30.77 | -0.058% | 16,425 | +11.669% |
| 2025-09-15 | 30.77 | 30.82 | 30.76 | 30.79 | +0.386% | 29,400 | +11.604% |
| 2025-09-12 | 30.66 | 30.72 | 30.64 | 30.67 | +0.022% | 5,130 | +12.034% |
| 2025-09-11 | 30.44 | 30.66 | 30.44 | 30.66 | +0.946% | 10,656 | +12.059% |
| 2025-09-10 | 30.45 | 30.45 | 30.29 | 30.38 | +0.212% | 7,282 | +13.119% |
| 2025-09-09 | 30.26 | 30.31 | 30.18 | 30.31 | +0.175% | 14,518 | +13.358% |
| 2025-09-08 | 30.19 | 30.28 | 30.19 | 30.26 | +0.159% | 10,018 | +13.557% |
| 2025-09-05 | 30.38 | 30.38 | 30.07 | 30.21 | -0.132% | 3,964 | +13.737% |
| 2025-09-04 | 30.09 | 30.25 | 30.09 | 30.25 | +0.921% | 15,898 | +13.587% |
| 2025-09-03 | 29.92 | 29.97 | 29.86 | 29.97 | +0.415% | 7,327 | +14.633% |
| 2025-09-02 | 29.64 | 29.85 | 29.59 | 29.85 | -0.359% | 16,862 | +15.109% |
| 2025-08-29 | 30.07 | 30.08 | 29.96 | 29.96 | -0.738% | 4,328 | +14.696% |
| 2025-08-28 | 30.10 | 30.18 | 30.05 | 30.18 | +0.300% | 20,491 | +13.850% |
| 2025-08-27 | 30.00 | 30.10 | 30.00 | 30.09 | +0.300% | 6,125 | +14.191% |
| 2025-08-26 | 29.87 | 30.00 | 29.87 | 30.00 | +0.337% | 28,567 | +14.534% |
| 2025-08-25 | 29.96 | 29.96 | 29.90 | 29.90 | -0.259% | 640 | +14.920% |
| 2025-08-22 | 29.94 | 29.99 | 29.94 | 29.98 | +1.478% | 2,455 | +14.623% |
| 2025-08-21 | 29.61 | 29.63 | 29.52 | 29.54 | -0.403% | 1,458 | +16.317% |
| 2025-08-20 | 29.64 | 29.71 | 29.51 | 29.66 | -0.012% | 13,251 | +15.849% |
| 2025-08-19 | 29.78 | 29.81 | 29.66 | 29.66 | -0.692% | 8,951 | +15.835% |
| 2025-08-18 | 29.85 | 29.88 | 29.82 | 29.87 | -0.068% | 2,610 | +15.033% |
| 2025-08-15 | 29.95 | 29.95 | 29.84 | 29.89 | -0.151% | 12,402 | +14.955% |
| 2025-08-14 | 29.86 | 29.95 | 29.86 | 29.94 | +0.098% | 9,995 | +14.781% |
| 2025-08-13 | 29.97 | 29.97 | 29.81 | 29.91 | +0.221% | 9,447 | +14.893% |
| 2025-08-12 | 29.56 | 29.84 | 29.53 | 29.84 | +1.367% | 47,415 | +15.147% |
| 2025-08-11 | 29.53 | 29.58 | 29.44 | 29.44 | -0.307% | 10,170 | +16.722% |
| 2025-08-08 | 29.41 | 29.53 | 29.41 | 29.53 | +0.607% | 2,150 | +16.364% |
| 2025-08-07 | 29.52 | 29.52 | 29.20 | 29.35 | +0.034% | 10,301 | +17.070% |
| 2025-08-06 | 29.22 | 29.40 | 29.22 | 29.34 | +0.479% | 6,990 | +17.110% |
| 2025-08-05 | 29.34 | 29.39 | 29.15 | 29.20 | -0.613% | 55,443 | +17.671% |
| 2025-08-04 | 29.18 | 29.38 | 29.18 | 29.38 | +1.520% | 27,976 | +16.950% |
| 2025-08-01 | 29.17 | 29.17 | 28.82 | 28.94 | -1.491% | 32,394 | +18.728% |
| 2025-07-31 | 29.56 | 29.60 | 29.36 | 29.38 | -0.346% | 2,791 | +16.958% |
| 2025-07-30 | 29.51 | 29.58 | 29.34 | 29.48 | -0.271% | 17,159 | +16.554% |
| 2025-07-29 | 29.68 | 29.68 | 29.52 | 29.56 | -0.236% | 8,885 | +16.238% |
| 2025-07-28 | 29.62 | 29.63 | 29.54 | 29.63 | 0.000% | 71,283 | +15.964% |
| 2025-07-25 | 29.55 | 29.63 | 29.54 | 29.63 | +0.509% | 22,216 | +15.964% |
| 2025-07-24 | 29.52 | 29.68 | 29.48 | 29.48 | +0.170% | 2,321,030 | +16.554% |
| 2025-07-23 | 29.26 | 29.44 | 29.23 | 29.43 | +0.679% | 5,420 | +16.752% |
| 2025-07-22 | 29.22 | 29.24 | 29.13 | 29.23 | -0.029% | 92,549 | +17.545% |
| 2025-07-21 | 29.22 | 29.32 | 29.22 | 29.24 | +0.336% | 8,873 | +17.510% |
| 2025-07-18 | 29.21 | 29.21 | 29.12 | 29.14 | -0.068% | 13,441 | +17.905% |
| 2025-07-17 | 29.00 | 29.19 | 29.00 | 29.16 | +0.553% | 10,152 | +17.824% |
| 2025-07-16 | 28.99 | 29.00 | 28.91 | 29.00 | +0.202% | 1,886 | +18.476% |
| 2025-07-15 | 29.13 | 29.13 | 28.94 | 28.94 | -0.292% | 16,548 | +18.715% |
| 2025-07-14 | 28.97 | 29.07 | 28.96 | 29.03 | +0.131% | 5,723 | +18.368% |
| 2025-07-11 | 28.94 | 28.99 | 28.91 | 28.99 | -0.283% | 1,316 | +18.523% |
| 2025-07-10 | 29.00 | 29.09 | 28.97 | 29.07 | +0.238% | 8,917 | +18.187% |
| 2025-07-09 | 28.98 | 29.04 | 28.91 | 29.00 | +0.594% | 13,505 | +18.469% |
| 2025-07-08 | 28.87 | 28.89 | 28.82 | 28.83 | -0.124% | 31,422 | +19.172% |
| 2025-07-07 | 28.97 | 29.00 | 28.80 | 28.87 | -0.689% | 14,892 | +19.025% |
| 2025-07-03 | 28.99 | 29.08 | 28.98 | 29.07 | +0.805% | 6,195 | +18.205% |
| 2025-07-02 | 28.73 | 28.84 | 28.72 | 28.84 | +0.459% | 11,117 | +19.156% |
| 2025-07-01 | 28.73 | 28.74 | 28.63 | 28.70 | -0.237% | 2,962 | +19.703% |
| 2025-06-30 | 28.70 | 28.77 | 28.63 | 28.77 | +0.428% | 12,291 | +19.420% |
| 2025-06-27 | 28.50 | 28.65 | 28.49 | 28.65 | +0.668% | 12,211 | +19.930% |
| 2025-06-26 | 28.28 | 28.46 | 28.25 | 28.46 | +0.922% | 25,397 | +20.731% |
| 2025-06-25 | 28.24 | 28.24 | 28.16 | 28.20 | -0.035% | 5,689 | +21.844% |
| 2025-06-24 | 28.04 | 28.22 | 28.04 | 28.21 | +1.256% | 3,666 | +21.801% |
| 2025-06-23 | 27.55 | 27.86 | 27.55 | 27.86 | +0.796% | 15,941 | +23.331% |
| 2025-06-20 | 27.79 | 27.81 | 27.53 | 27.64 | -0.074% | 11,123 | +24.313% |
| 2025-06-18 | 27.76 | 27.84 | 27.64 | 27.66 | -0.076% | 33,196 | +24.220% |
| 2025-06-17 | 27.80 | 27.82 | 27.68 | 27.68 | -0.740% | 5,555 | +24.125% |
| 2025-06-16 | 27.86 | 27.95 | 27.86 | 27.89 | +0.987% | 3,470 | +23.206% |
| 2025-06-13 | 27.66 | 27.87 | 27.59 | 27.62 | -1.156% | 7,894 | +24.422% |
| 2025-06-12 | 27.77 | 27.95 | 27.77 | 27.94 | +0.499% | 13,544 | +22.984% |
| 2025-06-11 | 27.92 | 27.99 | 27.78 | 27.80 | -0.501% | 6,712 | +23.597% |
| 2025-06-10 | 27.82 | 27.94 | 27.80 | 27.94 | +0.757% | 14,702 | +22.978% |
| 2025-06-09 | 27.80 | 27.84 | 27.73 | 27.73 | -0.272% | 13,034 | +23.909% |
| 2025-06-06 | 27.81 | 27.84 | 27.74 | 27.81 | +1.001% | 19,080 | +23.573% |
| 2025-06-05 | 27.65 | 27.75 | 27.43 | 27.53 | -0.303% | 19,789 | +24.809% |
| 2025-06-04 | 27.67 | 27.68 | 27.61 | 27.61 | -0.060% | 5,666 | +24.431% |
| 2025-06-03 | 27.47 | 27.66 | 27.47 | 27.63 | +0.659% | 31,930 | +24.355% |
| 2025-06-02 | 27.35 | 27.45 | 27.18 | 27.45 | +0.274% | 2,446 | +25.175% |
| 2025-05-30 | 27.29 | 27.37 | 27.17 | 27.37 | +0.181% | 20,986 | +25.518% |
| 2025-05-29 | 27.43 | 27.43 | 27.24 | 27.33 | +0.349% | 10,390 | +25.745% |
| 2025-05-28 | 27.34 | 27.36 | 27.23 | 27.23 | -0.438% | 5,696 | +26.184% |
| 2025-05-27 | 27.11 | 27.40 | 27.09 | 27.35 | +1.824% | 33,712 | +25.631% |
| 2025-05-23 | 26.77 | 26.94 | 26.76 | 26.86 | -0.592% | 28,157 | +27.923% |
| 2025-05-22 | 26.98 | 27.13 | 26.94 | 27.02 | -0.037% | 18,375 | +27.165% |
| 2025-05-21 | 27.27 | 27.41 | 26.94 | 27.03 | -1.566% | 25,773 | +27.118% |
| 2025-05-20 | 27.44 | 27.47 | 27.33 | 27.46 | -0.141% | 47,198 | +25.127% |
| 2025-05-19 | 27.35 | 27.50 | 27.35 | 27.50 | +0.178% | 3,133 | +24.951% |
| 2025-05-16 | 27.31 | 27.45 | 27.29 | 27.45 | +0.549% | 15,259 | +25.173% |
| 2025-05-15 | 27.11 | 27.30 | 27.09 | 27.30 | +0.294% | 36,349 | +25.861% |
| 2025-05-14 | 27.22 | 27.22 | 27.14 | 27.22 | +0.074% | 7,323 | +26.231% |
| 2025-05-13 | 27.04 | 27.23 | 27.04 | 27.20 | +0.815% | 7,933 | +26.324% |
| 2025-05-12 | 26.95 | 26.98 | 26.71 | 26.98 | +3.334% | 16,890 | +27.354% |
| 2025-05-09 | 26.13 | 26.21 | 26.09 | 26.11 | -0.307% | 17,897 | +31.600% |
| 2025-05-08 | 26.10 | 26.36 | 26.05 | 26.19 | +0.702% | 2,034 | +31.195% |
| 2025-05-07 | 25.98 | 26.06 | 25.95 | 26.01 | +0.222% | 8,565 | +32.116% |
| 2025-05-06 | 25.89 | 26.07 | 25.89 | 25.95 | -0.575% | 13,004 | +32.408% |
| 2025-05-05 | 26.10 | 26.23 | 26.09 | 26.10 | -0.453% | 6,800 | +31.648% |
| 2025-05-02 | 26.17 | 26.27 | 26.07 | 26.22 | +1.427% | 5,555 | +31.052% |
| 2025-05-01 | 25.87 | 26.05 | 25.85 | 25.85 | +0.504% | 5,812 | +32.922% |
| 2025-04-30 | 25.14 | 25.72 | 25.04 | 25.72 | +0.234% | 16,039 | +33.593% |
| 2025-04-29 | 25.40 | 25.66 | 25.39 | 25.66 | +0.667% | 20,753 | +33.905% |
| 2025-04-28 | 25.44 | 25.55 | 25.21 | 25.49 | +0.275% | 178,350 | +34.798% |
| 2025-04-25 | 25.33 | 25.44 | 25.25 | 25.42 | +0.158% | 12,862 | +35.169% |
| 2025-04-24 | 25.03 | 25.38 | 25.02 | 25.38 | +2.051% | 14,815 | +35.382% |
| 2025-04-23 | 25.07 | 25.23 | 24.74 | 24.87 | +1.718% | 12,233 | +38.158% |
| 2025-04-22 | 24.05 | 24.48 | 24.05 | 24.45 | +2.645% | 20,081 | +40.532% |
| 2025-04-21 | 24.07 | 24.07 | 23.54 | 23.82 | -2.417% | 31,028 | +44.249% |
| 2025-04-17 | 24.38 | 24.55 | 24.26 | 24.41 | +0.205% | 80,463 | +40.762% |
| 2025-04-16 | 24.57 | 24.65 | 24.14 | 24.36 | -2.051% | 35,422 | +41.051% |
| 2025-04-15 | 25.07 | 25.07 | 24.79 | 24.87 | -0.120% | 16,426 | +38.158% |
| 2025-04-14 | 25.15 | 25.15 | 24.72 | 24.90 | 0.000% | 13,389 | +37.992% |