NBDS
Neuberger Disrupters ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
41.65USD+1.092%(+0.45)8,476
NBDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.86 | 41.94 | 41.65 | 41.65 | +1.092% | 8,476 | 0.000% |
| 2026-10-01 | 41.01 | 41.28 | 41.01 | 41.20 | +0.807% | 11,844 | +1.092% |
| 2026-09-30 | 41.05 | 41.05 | 40.87 | 40.87 | -0.414% | 121,159 | +1.908% |
| 2026-09-29 | 40.99 | 41.05 | 40.96 | 41.04 | +1.082% | 10,678 | +1.486% |
| 2026-09-28 | 40.42 | 40.73 | 40.42 | 40.60 | -1.118% | 11,071 | +2.585% |
| 2026-09-25 | 40.94 | 41.18 | 40.94 | 41.06 | +0.495% | 26,860 | +1.437% |
| 2026-09-24 | 40.73 | 40.95 | 40.73 | 40.86 | -0.475% | 18,351 | +1.939% |
| 2026-09-23 | 40.97 | 41.09 | 40.97 | 41.05 | -1.422% | 29,706 | +1.455% |
| 2026-09-22 | 41.46 | 41.64 | 41.46 | 41.64 | +1.030% | 4,365 | +0.013% |
| 2026-09-21 | 41.00 | 41.22 | 41.00 | 41.22 | +3.257% | 1,750 | +1.043% |
| 2026-09-18 | 39.68 | 39.96 | 39.68 | 39.92 | +0.688% | 2,492 | +4.334% |
| 2026-09-17 | 39.73 | 39.73 | 39.65 | 39.65 | +1.495% | 54,919 | +5.052% |
| 2026-09-16 | 39.46 | 39.46 | 39.06 | 39.06 | +0.312% | 521 | +6.622% |
| 2026-09-15 | 38.94 | 38.94 | 38.94 | 38.94 | -1.113% | 51 | +6.955% |
| 2026-09-14 | 39.28 | 39.38 | 39.28 | 39.38 | -1.559% | 1,269 | +5.764% |
| 2026-09-11 | 40.13 | 40.16 | 39.99 | 40.00 | +0.898% | 50,498 | +4.116% |
| 2026-09-10 | 40.13 | 40.13 | 39.65 | 39.65 | -1.526% | 1,765 | +5.050% |
| 2026-09-09 | 40.45 | 40.45 | 40.26 | 40.26 | -1.712% | 2,023 | +3.447% |
| 2026-09-08 | 41.27 | 41.27 | 40.96 | 40.96 | +0.155% | 581 | +1.676% |
| 2026-09-04 | 40.83 | 40.90 | 40.83 | 40.90 | +0.368% | 1,749 | +1.834% |
| 2026-09-03 | 40.52 | 40.75 | 40.41 | 40.75 | +1.621% | 1,229 | +2.209% |
| 2026-09-02 | 39.92 | 40.12 | 39.92 | 40.10 | +0.625% | 40,170 | +3.865% |
| 2026-09-01 | 39.97 | 39.99 | 39.79 | 39.85 | -1.992% | 4,108 | +4.514% |
| 2026-08-31 | 40.47 | 40.66 | 40.46 | 40.66 | -0.071% | 932 | +2.432% |
| 2026-08-28 | 41.37 | 41.37 | 40.69 | 40.69 | -1.973% | 2,727 | +2.359% |
| 2026-08-27 | 41.28 | 41.51 | 41.28 | 41.51 | +1.437% | 37,417 | +0.340% |
| 2026-08-26 | 41.01 | 41.02 | 40.92 | 40.92 | -0.316% | 5,107 | +1.782% |
| 2026-08-25 | 41.07 | 41.07 | 40.95 | 41.05 | +1.354% | 1,825 | +1.460% |
| 2026-08-24 | 40.60 | 40.63 | 40.32 | 40.50 | -1.653% | 5,121 | +2.834% |
| 2026-08-21 | 41.10 | 41.24 | 41.08 | 41.18 | +0.724% | 1,338 | +1.134% |
| 2026-08-20 | 40.87 | 41.00 | 40.79 | 40.89 | -0.494% | 1,575 | +1.866% |
| 2026-08-19 | 41.30 | 41.30 | 40.86 | 41.09 | -0.533% | 5,034 | +1.363% |
| 2026-08-18 | 41.62 | 41.63 | 41.28 | 41.31 | -2.834% | 2,698 | +0.823% |
| 2026-08-17 | 42.62 | 42.86 | 42.52 | 42.52 | -0.049% | 3,373 | -2.035% |
| 2026-08-14 | 42.63 | 42.65 | 42.45 | 42.54 | +0.160% | 6,627 | -2.083% |
| 2026-08-13 | 42.51 | 42.70 | 42.47 | 42.47 | +1.049% | 5,525 | -1.926% |
| 2026-08-12 | 42.20 | 42.20 | 41.97 | 42.03 | +1.642% | 3,558 | -0.897% |
| 2026-08-11 | 41.53 | 41.53 | 41.23 | 41.35 | -0.174% | 1,465 | +0.730% |
| 2026-08-10 | 41.69 | 41.73 | 41.42 | 41.42 | -0.556% | 34,994 | +0.555% |
| 2026-08-07 | 41.70 | 41.70 | 41.36 | 41.65 | +2.037% | 15,685 | -0.004% |
| 2026-08-06 | 40.71 | 41.27 | 40.71 | 40.82 | +0.098% | 5,854 | +2.033% |
| 2026-08-05 | 40.70 | 41.03 | 40.70 | 40.78 | +0.123% | 18,201 | +2.133% |
| 2026-08-04 | 40.37 | 40.90 | 40.24 | 40.73 | +3.166% | 18,502 | +2.259% |
| 2026-08-03 | 39.40 | 39.64 | 39.40 | 39.48 | +1.700% | 110,401 | +5.496% |
| 2026-07-31 | 38.84 | 39.10 | 38.67 | 38.82 | 0.000% | 720,394 | +7.290% |
| 2026-07-30 | 38.58 | 38.82 | 38.55 | 38.82 | +3.574% | 6,703 | +7.290% |
| 2026-07-29 | 37.48 | 37.48 | 37.48 | 37.48 | -1.428% | 113 | +11.124% |
| 2026-07-28 | 37.53 | 38.02 | 37.52 | 38.02 | -2.027% | 2,027 | +9.538% |
| 2026-07-27 | 39.41 | 39.42 | 38.47 | 38.81 | -0.046% | 12,199 | +7.318% |
| 2026-07-24 | 39.14 | 39.27 | 38.71 | 38.83 | -2.085% | 6,123 | +7.269% |
| 2026-07-23 | 40.01 | 40.03 | 39.55 | 39.65 | -1.400% | 12,954 | +5.032% |
| 2026-07-22 | 40.31 | 40.37 | 40.15 | 40.22 | -0.845% | 3,959 | +3.562% |
| 2026-07-21 | 40.50 | 40.56 | 40.50 | 40.56 | +3.141% | 1,427 | +2.687% |
| 2026-07-20 | 40.09 | 40.09 | 39.32 | 39.32 | -0.248% | 769 | +5.913% |
| 2026-07-17 | 39.18 | 39.71 | 39.18 | 39.42 | -0.613% | 3,552 | +5.650% |
| 2026-07-16 | 40.45 | 40.45 | 39.67 | 39.67 | -3.518% | 722 | +5.003% |
| 2026-07-15 | 41.04 | 41.11 | 41.04 | 41.11 | -0.671% | 690 | +1.308% |
| 2026-07-14 | 41.17 | 41.51 | 41.17 | 41.39 | +1.670% | 5,298 | +0.628% |
| 2026-07-13 | 40.86 | 41.03 | 40.50 | 40.71 | -2.046% | 20,545 | +2.309% |
| 2026-07-10 | 41.85 | 41.85 | 41.50 | 41.56 | -0.976% | 935 | +0.216% |
| 2026-07-09 | 41.98 | 42.08 | 41.97 | 41.97 | +2.896% | 6,020 | -0.762% |
| 2026-07-08 | 40.55 | 40.79 | 40.55 | 40.79 | +0.475% | 619 | +2.112% |
| 2026-07-07 | 40.48 | 40.99 | 40.46 | 40.60 | -2.672% | 148,187 | +2.597% |
| 2026-07-06 | 41.73 | 42.04 | 41.71 | 41.71 | +1.979% | 8,355 | -0.144% |
| 2026-07-02 | 40.73 | 40.90 | 40.57 | 40.90 | -1.728% | 17,693 | +1.832% |
| 2026-07-01 | 42.04 | 42.12 | 41.62 | 41.62 | -1.978% | 59,056 | +0.072% |
| 2026-06-30 | 42.20 | 42.55 | 42.20 | 42.46 | +2.259% | 84,609 | -1.908% |
| 2026-06-29 | 40.94 | 41.59 | 40.26 | 41.52 | +2.981% | 1,888 | +0.308% |
| 2026-06-26 | 40.31 | 40.42 | 40.10 | 40.32 | -1.201% | 1,599 | +3.299% |
| 2026-06-25 | 41.67 | 41.67 | 40.76 | 40.81 | +0.387% | 12,599 | +2.058% |
| 2026-06-24 | 41.22 | 41.22 | 40.27 | 40.65 | -0.169% | 3,672 | +2.453% |
| 2026-06-23 | 40.86 | 41.19 | 40.72 | 40.72 | -3.681% | 32,486 | +2.280% |
| 2026-06-22 | 42.80 | 42.80 | 42.10 | 42.28 | +0.362% | 27,491 | -1.485% |
| 2026-06-18 | 41.70 | 42.13 | 41.70 | 42.13 | +2.745% | 8,989 | -1.129% |
| 2026-06-17 | 41.14 | 41.69 | 40.85 | 41.00 | +0.490% | 213,671 | +1.585% |
| 2026-06-16 | 42.02 | 42.02 | 40.75 | 40.80 | -2.736% | 20,255 | +2.083% |
| 2026-06-15 | 41.64 | 42.00 | 41.64 | 41.95 | +4.132% | 2,091,916 | -0.709% |
| 2026-06-12 | 39.83 | 40.44 | 39.70 | 40.28 | +1.166% | 1,143 | +3.393% |
| 2026-06-11 | 38.70 | 39.82 | 38.70 | 39.82 | +4.591% | 1,850 | +4.598% |
| 2026-06-10 | 38.07 | 38.07 | 38.07 | 38.07 | -2.171% | 108 | +9.400% |
| 2026-06-09 | 38.94 | 38.94 | 38.51 | 38.92 | -1.429% | 1,578 | +7.025% |
| 2026-06-08 | 40.02 | 40.02 | 39.48 | 39.48 | +1.436% | 536 | +5.496% |
| 2026-06-05 | 40.61 | 40.61 | 38.92 | 38.92 | -6.218% | 3,018 | +7.012% |
| 2026-06-04 | 40.77 | 41.50 | 40.77 | 41.50 | -0.572% | 2,097 | +0.358% |
| 2026-06-03 | 41.73 | 41.75 | 41.55 | 41.74 | -0.690% | 3,180 | -0.216% |
| 2026-06-02 | 41.62 | 42.05 | 41.62 | 42.03 | +1.204% | 2,315 | -0.904% |
| 2026-06-01 | 41.77 | 41.77 | 41.53 | 41.53 | +1.001% | 1,674 | +0.289% |
| 2026-05-29 | 40.89 | 41.12 | 40.57 | 41.12 | +1.053% | 43,361 | +1.293% |
| 2026-05-28 | 40.11 | 40.76 | 40.11 | 40.69 | +3.000% | 3,733 | +2.359% |
| 2026-05-27 | 39.55 | 39.59 | 39.50 | 39.50 | -1.139% | 1,780 | +5.430% |
| 2026-05-26 | 39.91 | 39.96 | 39.91 | 39.96 | +2.266% | 4,065 | +4.229% |
| 2026-05-22 | 39.43 | 39.43 | 39.07 | 39.07 | +0.727% | 1,386 | +6.592% |
| 2026-05-21 | 38.25 | 38.80 | 38.25 | 38.79 | +1.664% | 2,466 | +7.366% |
| 2026-05-20 | 37.23 | 38.16 | 37.23 | 38.16 | +3.573% | 1,896 | +9.153% |
| 2026-05-19 | 37.01 | 37.01 | 36.84 | 36.84 | -0.947% | 1,091 | +13.053% |
| 2026-05-18 | 36.95 | 37.19 | 36.84 | 37.19 | -0.908% | 658 | +11.982% |
| 2026-05-15 | 37.77 | 37.77 | 37.53 | 37.53 | -3.228% | 4,134 | +10.965% |
| 2026-05-14 | 38.09 | 38.79 | 38.09 | 38.79 | +2.237% | 7,320 | +7.383% |
| 2026-05-13 | 37.59 | 38.08 | 37.59 | 37.94 | +1.209% | 28,500 | +9.786% |
| 2026-05-12 | 37.88 | 37.88 | 36.75 | 37.48 | -1.798% | 2,098 | +11.113% |
| 2026-05-11 | 38.19 | 38.27 | 38.17 | 38.17 | +1.485% | 2,163 | +9.115% |
| 2026-05-08 | 37.49 | 37.61 | 37.49 | 37.61 | +2.606% | 2,379 | +10.735% |
| 2026-05-07 | 36.54 | 36.66 | 36.54 | 36.66 | -2.026% | 332 | +13.621% |
| 2026-05-06 | 36.91 | 37.41 | 36.91 | 37.41 | +4.109% | 8,561 | +11.320% |
| 2026-05-05 | 36.01 | 36.08 | 35.94 | 35.94 | +0.214% | 657 | +15.894% |
| 2026-05-04 | 35.86 | 35.86 | 35.86 | 35.86 | -0.228% | 209 | +16.142% |
| 2026-05-01 | 35.99 | 36.08 | 35.94 | 35.94 | +0.486% | 8,401 | +15.877% |
| 2026-04-30 | 35.47 | 35.77 | 35.40 | 35.77 | +2.523% | 1,017 | +16.441% |
| 2026-04-29 | 34.87 | 34.97 | 34.72 | 34.89 | -0.071% | 3,105 | +19.378% |
| 2026-04-28 | 35.28 | 35.28 | 34.91 | 34.91 | -3.366% | 1,269 | +19.294% |
| 2026-04-27 | 35.98 | 36.13 | 35.92 | 36.13 | -0.900% | 11,587 | +15.278% |
| 2026-04-24 | 36.46 | 36.46 | 36.46 | 36.46 | +3.106% | 16 | +14.241% |
| 2026-04-23 | 35.83 | 35.83 | 35.36 | 35.36 | -1.156% | 130 | +17.789% |
| 2026-04-22 | 35.66 | 35.77 | 35.58 | 35.77 | +2.169% | 5,327 | +16.428% |
| 2026-04-21 | 35.51 | 35.63 | 35.01 | 35.01 | -0.982% | 9,635 | +18.953% |
| 2026-04-20 | 35.22 | 35.36 | 35.22 | 35.36 | +0.574% | 6,244 | +17.785% |
| 2026-04-17 | 35.13 | 35.16 | 35.13 | 35.16 | +1.815% | 311 | +18.461% |
| 2026-04-16 | 34.28 | 34.53 | 34.28 | 34.53 | +1.072% | 3,041 | +20.611% |
| 2026-04-15 | 33.74 | 34.17 | 33.74 | 34.17 | +1.785% | 1,052 | +21.904% |
| 2026-04-14 | 33.48 | 33.57 | 33.48 | 33.57 | +1.714% | 1,215 | +24.079% |
| 2026-04-13 | 32.34 | 33.00 | 32.34 | 33.00 | +2.280% | 232 | +26.206% |
| 2026-04-10 | 32.26 | 32.27 | 32.26 | 32.27 | -0.063% | 3,184 | +29.083% |
| 2026-04-09 | 32.42 | 32.42 | 32.27 | 32.29 | -0.646% | 3,977 | +29.002% |
| 2026-04-08 | 32.50 | 32.50 | 32.50 | 32.50 | +3.548% | 80 | +28.169% |
| 2026-04-07 | 31.11 | 31.38 | 31.06 | 31.38 | +0.290% | 2,389 | +32.717% |
| 2026-04-06 | 31.29 | 31.29 | 31.29 | 31.29 | +0.120% | 26 | +33.102% |
| 2026-04-02 | 31.18 | 31.25 | 31.18 | 31.25 | +0.317% | 220 | +33.261% |
| 2026-04-01 | 31.39 | 31.39 | 31.16 | 31.16 | +1.522% | 510 | +33.684% |
| 2026-03-31 | 29.87 | 30.69 | 29.87 | 30.69 | +4.311% | 732 | +35.719% |
| 2026-03-30 | 29.70 | 29.70 | 29.42 | 29.42 | -1.804% | 1,866 | +41.570% |
| 2026-03-27 | 30.02 | 30.02 | 29.96 | 29.96 | -2.676% | 1,220 | +39.015% |
| 2026-03-26 | 31.60 | 31.60 | 30.78 | 30.78 | -3.367% | 567 | +35.295% |
| 2026-03-25 | 31.93 | 32.13 | 31.84 | 31.86 | +1.644% | 1,190 | +30.740% |
| 2026-03-24 | 31.23 | 31.47 | 31.20 | 31.34 | -1.011% | 8,374 | +32.890% |
| 2026-03-23 | 31.89 | 31.89 | 31.66 | 31.66 | +2.074% | 3,791 | +31.547% |
| 2026-03-20 | 31.52 | 31.53 | 31.02 | 31.02 | -2.648% | 5,514 | +34.274% |
| 2026-03-19 | 31.63 | 31.86 | 31.63 | 31.86 | +0.243% | 523 | +30.718% |
| 2026-03-18 | 31.93 | 31.93 | 31.79 | 31.79 | -0.777% | 321 | +31.036% |
| 2026-03-17 | 32.14 | 32.22 | 31.93 | 32.03 | +1.262% | 876 | +30.018% |
| 2026-03-16 | 31.64 | 31.64 | 31.64 | 31.64 | +1.650% | 24 | +31.658% |
| 2026-03-13 | 31.12 | 31.12 | 31.12 | 31.12 | -0.702% | 73 | +33.830% |
| 2026-03-12 | 31.60 | 31.60 | 31.34 | 31.34 | -2.451% | 340 | +32.890% |
| 2026-03-11 | 32.13 | 32.13 | 32.13 | 32.13 | +0.210% | 34 | +29.633% |
| 2026-03-10 | 32.45 | 32.45 | 32.06 | 32.06 | -1.024% | 562 | +29.905% |
| 2026-03-09 | 31.80 | 32.39 | 31.80 | 32.39 | +1.738% | 516 | +28.575% |
| 2026-03-06 | 32.19 | 32.19 | 31.84 | 31.84 | -2.094% | 2,833 | +30.810% |
| 2026-03-05 | 32.21 | 32.52 | 32.21 | 32.52 | +0.091% | 295 | +28.070% |
| 2026-03-04 | 32.38 | 32.49 | 32.38 | 32.49 | +1.932% | 587 | +28.187% |
| 2026-03-03 | 31.47 | 32.00 | 31.47 | 31.88 | -1.282% | 1,427 | +30.663% |
| 2026-03-02 | 32.06 | 32.29 | 32.06 | 32.29 | +0.991% | 432 | +28.988% |
| 2026-02-27 | 31.78 | 31.97 | 31.78 | 31.97 | -1.674% | 168 | +30.267% |
| 2026-02-26 | 32.68 | 32.68 | 32.45 | 32.52 | -0.710% | 1,426 | +28.087% |
| 2026-02-25 | 32.41 | 32.76 | 32.41 | 32.75 | +2.174% | 1,841 | +27.177% |
| 2026-02-24 | 32.15 | 32.15 | 32.02 | 32.05 | +1.755% | 1,151 | +29.941% |
| 2026-02-23 | 31.72 | 31.72 | 31.37 | 31.50 | -2.083% | 1,315 | +32.222% |
| 2026-02-20 | 32.47 | 32.64 | 32.15 | 32.17 | +0.050% | 5,984 | +29.468% |
| 2026-02-19 | 32.13 | 32.15 | 31.96 | 32.15 | -0.143% | 1,464 | +29.533% |
| 2026-02-18 | 31.76 | 32.32 | 31.76 | 32.20 | +1.616% | 1,344 | +29.348% |
| 2026-02-17 | 31.57 | 31.69 | 31.10 | 31.69 | +0.552% | 888 | +31.438% |
| 2026-02-13 | 31.79 | 31.81 | 31.51 | 31.51 | +1.193% | 4,152 | +32.163% |
| 2026-02-12 | 31.75 | 31.75 | 31.14 | 31.14 | -2.813% | 233 | +33.740% |
| 2026-02-11 | 32.87 | 32.87 | 31.79 | 32.04 | -1.216% | 4,583 | +29.978% |
| 2026-02-10 | 32.76 | 32.85 | 32.44 | 32.44 | +0.206% | 1,318 | +28.398% |
| 2026-02-09 | 31.86 | 32.48 | 31.86 | 32.37 | +1.535% | 1,452 | +28.662% |
| 2026-02-06 | 31.79 | 31.88 | 31.77 | 31.88 | +4.304% | 7,035 | +30.638% |
| 2026-02-05 | 31.06 | 31.06 | 30.52 | 30.57 | -1.879% | 1,057 | +36.260% |
| 2026-02-04 | 31.82 | 31.82 | 31.15 | 31.15 | -3.985% | 4,042 | +33.700% |
| 2026-02-03 | 33.25 | 33.25 | 31.97 | 32.44 | -3.501% | 6,470 | +28.373% |
| 2026-02-02 | 33.97 | 33.97 | 33.61 | 33.62 | -0.956% | 1,429 | +23.878% |
| 2026-01-30 | 34.40 | 34.40 | 33.95 | 33.95 | -2.537% | 3,485 | +22.694% |
| 2026-01-29 | 35.22 | 35.24 | 34.20 | 34.83 | -2.248% | 4,091 | +19.581% |
| 2026-01-28 | 35.65 | 35.68 | 35.63 | 35.63 | -0.135% | 5,337 | +16.893% |
| 2026-01-27 | 35.67 | 35.83 | 35.67 | 35.68 | +0.077% | 3,895 | +16.735% |
| 2026-01-26 | 35.74 | 35.74 | 35.65 | 35.65 | -0.013% | 7,157 | +16.825% |
| 2026-01-23 | 35.70 | 35.75 | 35.61 | 35.66 | +0.361% | 1,236 | +16.810% |
| 2026-01-22 | 35.53 | 35.53 | 35.53 | 35.53 | +0.699% | 265 | +17.232% |
| 2026-01-21 | 35.29 | 35.43 | 35.16 | 35.28 | +0.430% | 4,530 | +18.051% |
| 2026-01-20 | 35.53 | 35.53 | 35.13 | 35.13 | -2.113% | 1,094 | +18.559% |
| 2026-01-16 | 35.86 | 35.99 | 35.75 | 35.89 | +0.069% | 1,049 | +16.053% |
| 2026-01-15 | 36.38 | 36.38 | 35.86 | 35.86 | +0.067% | 217 | +16.133% |
| 2026-01-14 | 35.58 | 35.84 | 35.58 | 35.84 | -1.517% | 4,842 | +16.211% |
| 2026-01-13 | 36.36 | 36.50 | 36.28 | 36.39 | -0.145% | 2,980 | +14.448% |
| 2026-01-12 | 36.54 | 36.54 | 36.45 | 36.45 | -0.047% | 1,359 | +14.282% |
| 2026-01-09 | 36.34 | 36.49 | 36.34 | 36.46 | +0.615% | 5,304 | +14.228% |
| 2026-01-08 | 36.24 | 36.24 | 36.19 | 36.24 | -1.334% | 800 | +14.930% |
| 2026-01-07 | 36.73 | 36.73 | 36.73 | 36.73 | -0.513% | 403 | +13.397% |
| 2026-01-06 | 36.64 | 36.92 | 36.57 | 36.92 | +1.307% | 2,670 | +12.815% |
| 2026-01-05 | 36.45 | 36.47 | 36.44 | 36.44 | +2.565% | 602 | +14.289% |
| 2026-01-02 | 35.77 | 35.77 | 35.40 | 35.53 | +0.215% | 9,025 | +17.221% |
| 2025-12-31 | 35.59 | 35.59 | 35.45 | 35.45 | -1.018% | 774 | +17.473% |
| 2025-12-30 | 35.91 | 35.91 | 35.82 | 35.82 | -0.397% | 342 | +16.278% |
| 2025-12-29 | 35.90 | 36.02 | 35.90 | 35.96 | -0.524% | 8,947 | +15.817% |
| 2025-12-26 | 36.23 | 36.23 | 36.15 | 36.15 | -0.211% | 291 | +15.210% |
| 2025-12-24 | 36.23 | 36.23 | 36.23 | 36.23 | +0.082% | 144 | +14.967% |
| 2025-12-23 | 35.98 | 36.23 | 35.98 | 36.20 | +0.110% | 1,922 | +15.061% |
| 2025-12-22 | 36.19 | 36.19 | 36.11 | 36.16 | +0.944% | 1,913 | +15.188% |
| 2025-12-19 | 35.75 | 35.82 | 35.75 | 35.82 | +1.355% | 1,052 | +16.275% |
| 2025-12-18 | 35.68 | 35.68 | 35.34 | 35.34 | +1.863% | 1,779 | +17.850% |
| 2025-12-17 | 34.98 | 34.98 | 34.70 | 34.70 | -2.399% | 745 | +20.045% |
| 2025-12-16 | 35.17 | 35.55 | 35.14 | 35.55 | +0.880% | 1,140 | +17.166% |
| 2025-12-15 | 35.48 | 35.48 | 35.24 | 35.24 | -1.452% | 687 | +18.196% |
| 2025-12-12 | 36.68 | 36.68 | 35.76 | 35.76 | -2.739% | 12,501 | +16.480% |
| 2025-12-11 | 36.46 | 36.76 | 36.37 | 36.76 | -0.617% | 12,054 | +13.290% |
| 2025-12-10 | 36.71 | 36.99 | 36.68 | 36.99 | +0.150% | 1,454 | +12.591% |
| 2025-12-09 | 37.00 | 37.06 | 36.94 | 36.94 | +0.325% | 3,116 | +12.760% |
| 2025-12-08 | 36.78 | 36.82 | 36.78 | 36.82 | +0.734% | 752 | +13.126% |
| 2025-12-05 | 36.54 | 36.57 | 36.50 | 36.55 | +0.479% | 3,059 | +13.956% |
| 2025-12-04 | 36.18 | 36.39 | 36.18 | 36.38 | +0.267% | 5,694 | +14.502% |
| 2025-12-03 | 35.88 | 36.28 | 35.88 | 36.28 | +0.955% | 1,295 | +14.808% |
| 2025-12-02 | 35.87 | 36.09 | 35.87 | 35.93 | +1.037% | 761 | +15.904% |
| 2025-12-01 | 35.57 | 35.57 | 35.57 | 35.57 | -0.629% | 17 | +17.106% |
| 2025-11-28 | 35.83 | 35.83 | 35.79 | 35.79 | +0.786% | 463 | +16.370% |
| 2025-11-26 | 35.59 | 35.59 | 35.51 | 35.51 | +1.360% | 1,447 | +17.285% |
| 2025-11-25 | 34.09 | 35.04 | 34.09 | 35.04 | +0.788% | 358 | +18.879% |
| 2025-11-24 | 34.65 | 34.76 | 34.65 | 34.76 | +2.984% | 1,673 | +19.816% |
| 2025-11-21 | 33.75 | 33.75 | 33.75 | 33.75 | -0.092% | 86 | +23.391% |
| 2025-11-20 | 35.67 | 35.67 | 33.79 | 33.79 | -3.536% | 1,829 | +23.278% |
| 2025-11-19 | 35.35 | 35.35 | 34.92 | 35.02 | +0.566% | 1,282 | +18.919% |
| 2025-11-18 | 34.78 | 35.03 | 34.78 | 34.83 | -1.114% | 2,224 | +19.592% |
| 2025-11-17 | 35.42 | 35.42 | 35.22 | 35.22 | -1.610% | 1,081 | +18.260% |
| 2025-11-14 | 35.59 | 35.95 | 35.59 | 35.80 | -0.033% | 593 | +16.356% |
| 2025-11-13 | 35.73 | 35.81 | 35.73 | 35.81 | -3.587% | 532 | +16.318% |
| 2025-11-12 | 37.06 | 37.14 | 37.06 | 37.14 | +0.269% | 2,756 | +12.146% |
| 2025-11-11 | 37.28 | 37.28 | 36.97 | 37.04 | -1.098% | 1,376 | +12.447% |
| 2025-11-10 | 37.38 | 37.45 | 37.38 | 37.45 | +2.629% | 1,457 | +11.213% |
| 2025-11-07 | 36.41 | 36.49 | 36.41 | 36.49 | +0.120% | 538 | +14.137% |
| 2025-11-06 | 37.23 | 37.23 | 36.45 | 36.45 | -2.950% | 4,510 | +14.274% |
| 2025-11-05 | 37.08 | 37.74 | 37.08 | 37.56 | +0.852% | 2,267 | +10.903% |
| 2025-11-04 | 37.99 | 37.99 | 37.24 | 37.24 | -3.825% | 1,053 | +11.848% |
| 2025-11-03 | 38.75 | 38.76 | 38.71 | 38.72 | +0.502% | 1,042 | +7.569% |
| 2025-10-31 | 38.73 | 38.74 | 38.33 | 38.53 | +1.002% | 5,626 | +8.109% |
| 2025-10-30 | 38.62 | 38.62 | 38.14 | 38.14 | -1.783% | 2,180 | +9.192% |
| 2025-10-29 | 39.06 | 39.06 | 38.81 | 38.84 | +0.224% | 4,434 | +7.246% |
| 2025-10-28 | 38.75 | 38.80 | 38.70 | 38.75 | -0.139% | 2,790 | +7.486% |
| 2025-10-27 | 38.63 | 38.80 | 38.63 | 38.80 | +1.822% | 129 | +7.337% |
| 2025-10-24 | 38.24 | 38.25 | 38.11 | 38.11 | +1.450% | 2,756 | +9.292% |
| 2025-10-23 | 37.27 | 37.56 | 37.27 | 37.56 | +2.306% | 4,339 | +10.877% |
| 2025-10-22 | 37.16 | 37.16 | 36.51 | 36.72 | -0.824% | 749 | +13.434% |
| 2025-10-21 | 36.89 | 37.18 | 36.89 | 37.02 | +0.006% | 782 | +12.500% |
| 2025-10-20 | 37.12 | 37.12 | 37.02 | 37.02 | +1.558% | 2,595 | +12.507% |
| 2025-10-17 | 36.45 | 36.45 | 36.45 | 36.45 | -0.109% | 21 | +14.260% |
| 2025-10-16 | 36.54 | 36.54 | 36.34 | 36.49 | -0.492% | 3,306 | +14.135% |
| 2025-10-15 | 36.92 | 37.08 | 36.67 | 36.67 | +0.863% | 1,631 | +13.574% |
| 2025-10-14 | 36.08 | 36.72 | 36.08 | 36.36 | -1.142% | 519 | +14.554% |
| 2025-10-13 | 36.60 | 36.80 | 36.57 | 36.78 | +2.753% | 6,356 | +13.246% |
| 2025-10-10 | 37.38 | 37.38 | 35.79 | 35.79 | -4.532% | 358 | +16.364% |
| 2025-10-09 | 37.28 | 37.49 | 37.28 | 37.49 | +0.230% | 2,493 | +11.089% |
| 2025-10-08 | 36.83 | 37.41 | 36.83 | 37.41 | +2.335% | 861 | +11.345% |
| 2025-10-07 | 36.55 | 36.55 | 36.55 | 36.55 | -1.016% | 318 | +13.945% |
| 2025-10-06 | 37.17 | 37.28 | 36.93 | 36.93 | +0.989% | 899 | +12.787% |
| 2025-10-03 | 36.79 | 36.79 | 36.57 | 36.57 | +0.155% | 2,119 | +13.903% |
| 2025-10-02 | 36.51 | 36.51 | 36.51 | 36.51 | +0.958% | 118 | +14.079% |
| 2025-10-01 | 36.07 | 36.16 | 36.07 | 36.16 | -0.136% | 183 | +15.172% |
| 2025-09-30 | 36.05 | 36.21 | 35.83 | 36.21 | -0.178% | 17,250 | +15.015% |
| 2025-09-29 | 36.23 | 36.28 | 36.23 | 36.28 | +1.541% | 193 | +14.810% |
| 2025-09-26 | 35.76 | 35.76 | 35.73 | 35.73 | +0.520% | 299 | +16.579% |
| 2025-09-25 | 35.22 | 35.59 | 35.22 | 35.54 | -0.963% | 2,592 | +17.185% |
| 2025-09-24 | 35.94 | 35.94 | 35.89 | 35.89 | -0.374% | 683 | +16.057% |
| 2025-09-23 | 36.02 | 36.02 | 36.02 | 36.02 | -1.534% | 61 | +15.623% |
| 2025-09-22 | 36.33 | 36.58 | 36.33 | 36.58 | +0.682% | 327 | +13.849% |
| 2025-09-19 | 36.20 | 36.34 | 36.20 | 36.34 | +0.682% | 1,406 | +14.625% |
| 2025-09-18 | 36.11 | 36.23 | 36.09 | 36.09 | +1.335% | 3,291 | +15.406% |
| 2025-09-17 | 35.68 | 35.68 | 35.61 | 35.61 | -0.436% | 1,016 | +16.947% |
| 2025-09-16 | 35.77 | 35.77 | 35.77 | 35.77 | -0.098% | 154 | +16.437% |
| 2025-09-15 | 35.80 | 35.81 | 35.77 | 35.81 | +1.175% | 996 | +16.323% |
| 2025-09-12 | 35.61 | 35.61 | 35.39 | 35.39 | -0.391% | 213 | +17.690% |
| 2025-09-11 | 35.58 | 35.67 | 35.53 | 35.53 | +0.433% | 3,324 | +17.230% |
| 2025-09-10 | 35.60 | 35.60 | 35.38 | 35.38 | +0.697% | 9,885 | +17.737% |
| 2025-09-09 | 35.03 | 35.13 | 35.02 | 35.13 | +0.496% | 310 | +18.558% |
| 2025-09-08 | 35.01 | 35.01 | 34.96 | 34.96 | +1.733% | 669 | +19.146% |
| 2025-09-05 | 34.36 | 34.36 | 34.36 | 34.36 | +0.087% | 179 | +21.211% |
| 2025-09-04 | 34.33 | 34.33 | 34.33 | 34.33 | +0.988% | 5 | +21.316% |
| 2025-09-03 | 34.06 | 34.06 | 34.00 | 34.00 | +0.165% | 576 | +22.514% |
| 2025-09-02 | 33.94 | 33.94 | 33.94 | 33.94 | -1.562% | 632 | +22.717% |
| 2025-08-29 | 34.96 | 34.96 | 34.48 | 34.48 | -1.633% | 137 | +20.800% |
| 2025-08-28 | 34.94 | 35.09 | 34.94 | 35.05 | +1.665% | 1,252 | +18.827% |
| 2025-08-27 | 34.51 | 34.51 | 34.47 | 34.48 | -0.157% | 923 | +20.805% |
| 2025-08-26 | 34.22 | 34.53 | 34.22 | 34.53 | +0.930% | 683 | +20.615% |
| 2025-08-25 | 34.37 | 34.37 | 34.21 | 34.21 | -0.337% | 3,347 | +21.737% |
| 2025-08-22 | 34.49 | 34.49 | 34.33 | 34.33 | +1.591% | 305 | +21.326% |
| 2025-08-21 | 33.85 | 33.89 | 33.71 | 33.79 | -0.341% | 4,656 | +23.256% |
| 2025-08-20 | 33.61 | 33.91 | 33.47 | 33.91 | -0.535% | 4,440 | +22.836% |
| 2025-08-19 | 34.76 | 34.82 | 34.09 | 34.09 | -2.404% | 3,214 | +22.179% |
| 2025-08-18 | 34.80 | 34.94 | 34.79 | 34.93 | +0.551% | 3,298 | +19.242% |
| 2025-08-15 | 34.82 | 34.82 | 34.73 | 34.74 | -0.010% | 3,262 | +19.899% |
| 2025-08-14 | 34.67 | 34.75 | 34.67 | 34.74 | -0.248% | 5,905 | +19.888% |
| 2025-08-13 | 35.03 | 35.03 | 34.65 | 34.83 | +0.079% | 2,709 | +19.590% |
| 2025-08-12 | 34.55 | 34.80 | 34.40 | 34.80 | +1.208% | 10,798 | +19.684% |
| 2025-08-11 | 34.80 | 34.80 | 34.38 | 34.38 | -0.462% | 7,189 | +21.130% |
| 2025-08-08 | 34.80 | 34.80 | 34.54 | 34.54 | -0.117% | 1,342 | +20.570% |
| 2025-08-07 | 34.58 | 34.58 | 34.58 | 34.58 | +0.607% | 239 | +20.429% |
| 2025-08-06 | 34.08 | 34.40 | 34.08 | 34.38 | +0.868% | 3,289 | +21.159% |
| 2025-08-05 | 34.52 | 34.52 | 33.99 | 34.08 | -1.660% | 487 | +22.210% |
| 2025-08-04 | 34.66 | 34.66 | 34.66 | 34.66 | +2.990% | 35 | +20.181% |
| 2025-08-01 | 33.75 | 34.07 | 33.61 | 33.65 | -1.808% | 9,029 | +23.774% |
| 2025-07-31 | 34.79 | 34.79 | 34.27 | 34.27 | -1.922% | 340 | +21.536% |
| 2025-07-30 | 34.91 | 34.95 | 34.91 | 34.94 | +1.134% | 720 | +19.200% |
| 2025-07-29 | 34.55 | 34.55 | 34.55 | 34.55 | -1.328% | 165 | +20.552% |
| 2025-07-28 | 35.01 | 35.01 | 35.01 | 35.01 | +1.076% | 54 | +18.951% |
| 2025-07-25 | 34.75 | 34.75 | 34.64 | 34.64 | +0.798% | 1,665 | +20.230% |
| 2025-07-24 | 34.40 | 34.42 | 34.37 | 34.37 | +0.256% | 1,994 | +21.190% |
| 2025-07-23 | 34.15 | 34.28 | 34.11 | 34.28 | +0.583% | 9,355 | +21.499% |
| 2025-07-22 | 34.11 | 34.11 | 34.05 | 34.08 | -1.394% | 2,602 | +22.208% |
| 2025-07-21 | 34.75 | 34.83 | 34.56 | 34.56 | +0.157% | 1,844 | +20.504% |
| 2025-07-18 | 34.62 | 34.62 | 34.51 | 34.51 | +0.331% | 574 | +20.693% |
| 2025-07-17 | 34.40 | 34.40 | 34.40 | 34.40 | +0.956% | 50 | +21.092% |
| 2025-07-16 | 34.07 | 34.07 | 34.07 | 34.07 | +0.103% | 106 | +22.249% |
| 2025-07-15 | 34.15 | 34.15 | 34.03 | 34.03 | +0.353% | 1,515 | +22.375% |
| 2025-07-14 | 33.95 | 33.95 | 33.92 | 33.92 | +0.769% | 917 | +22.807% |
| 2025-07-11 | 33.66 | 33.66 | 33.66 | 33.66 | -0.509% | 57 | +23.751% |
| 2025-07-10 | 34.02 | 34.04 | 33.60 | 33.83 | -0.344% | 13,589 | +23.121% |
| 2025-07-09 | 33.93 | 33.95 | 33.93 | 33.95 | +0.643% | 282 | +22.697% |
| 2025-07-08 | 34.10 | 34.12 | 33.73 | 33.73 | -0.649% | 6,038 | +23.486% |
| 2025-07-07 | 33.84 | 33.95 | 33.84 | 33.95 | -0.559% | 383 | +22.684% |
| 2025-07-03 | 34.06 | 34.14 | 34.03 | 34.14 | +1.277% | 10,111 | +21.998% |
| 2025-07-02 | 33.73 | 33.80 | 33.64 | 33.71 | +0.643% | 1,509 | +23.556% |
| 2025-07-01 | 33.64 | 33.64 | 33.49 | 33.49 | -2.307% | 493 | +24.351% |
| 2025-06-30 | 34.16 | 34.28 | 34.16 | 34.28 | +1.188% | 13,303 | +21.482% |
| 2025-06-27 | 33.88 | 33.88 | 33.88 | 33.88 | +0.481% | 199 | +22.925% |
| 2025-06-26 | 33.72 | 33.72 | 33.72 | 33.72 | +1.367% | 192 | +23.516% |
| 2025-06-25 | 33.50 | 33.50 | 33.27 | 33.27 | +0.182% | 1,579 | +25.206% |
| 2025-06-24 | 33.17 | 33.20 | 33.14 | 33.20 | +2.855% | 8,570 | +25.433% |
| 2025-06-23 | 32.08 | 32.28 | 32.08 | 32.28 | +1.115% | 195 | +29.015% |
| 2025-06-20 | 32.11 | 32.11 | 31.89 | 31.93 | -0.185% | 5,005 | +30.453% |
| 2025-06-18 | 32.06 | 32.06 | 31.99 | 31.99 | +0.222% | 1,111 | +30.212% |
| 2025-06-17 | 32.06 | 32.06 | 31.92 | 31.92 | -0.051% | 736 | +30.502% |
| 2025-06-16 | 32.05 | 32.06 | 31.93 | 31.93 | +2.196% | 1,571 | +30.435% |
| 2025-06-13 | 31.57 | 31.57 | 31.25 | 31.25 | -1.497% | 441 | +33.300% |
| 2025-06-12 | 31.72 | 31.72 | 31.72 | 31.72 | +0.010% | 3 | +31.305% |
| 2025-06-11 | 31.72 | 31.72 | 31.72 | 31.72 | +0.121% | 201 | +31.318% |
| 2025-06-10 | 31.68 | 31.68 | 31.68 | 31.68 | -0.029% | 45 | +31.477% |
| 2025-06-09 | 31.69 | 31.69 | 31.69 | 31.69 | -0.105% | 117 | +31.439% |
| 2025-06-06 | 31.79 | 31.79 | 31.72 | 31.72 | +1.141% | 2,005 | +31.300% |
| 2025-06-05 | 31.36 | 31.36 | 31.36 | 31.36 | -0.537% | 50 | +32.799% |
| 2025-06-04 | 31.34 | 31.56 | 31.34 | 31.53 | +0.694% | 2,876 | +32.086% |
| 2025-06-03 | 31.37 | 31.37 | 31.25 | 31.32 | +0.725% | 871 | +33.002% |
| 2025-06-02 | 30.88 | 31.15 | 30.88 | 31.09 | +0.405% | 732 | +33.966% |
| 2025-05-30 | 30.78 | 30.96 | 30.78 | 30.96 | +0.063% | 853 | +34.509% |
| 2025-05-29 | 30.94 | 30.94 | 30.94 | 30.94 | -0.130% | 4 | +34.594% |
| 2025-05-28 | 31.04 | 31.16 | 30.99 | 30.99 | +0.088% | 354 | +34.419% |
| 2025-05-27 | 30.91 | 31.01 | 30.91 | 30.96 | +2.489% | 750 | +34.537% |
| 2025-05-23 | 30.04 | 30.25 | 30.04 | 30.21 | -0.001% | 1,982 | +37.885% |
| 2025-05-22 | 30.34 | 30.34 | 30.21 | 30.21 | +0.321% | 192 | +37.883% |
| 2025-05-21 | 30.79 | 30.79 | 30.11 | 30.11 | -2.177% | 312 | +38.326% |
| 2025-05-20 | 30.72 | 30.80 | 30.66 | 30.78 | -0.485% | 3,752 | +35.315% |
| 2025-05-19 | 30.93 | 30.93 | 30.93 | 30.93 | -0.224% | 116 | +34.659% |
| 2025-05-16 | 30.86 | 31.00 | 30.86 | 31.00 | +0.713% | 194 | +34.357% |
| 2025-05-15 | 30.91 | 30.91 | 30.78 | 30.78 | -0.582% | 4,163 | +35.316% |
| 2025-05-14 | 31.10 | 31.10 | 30.96 | 30.96 | +0.795% | 2,936 | +34.528% |
| 2025-05-13 | 30.65 | 30.72 | 30.65 | 30.72 | +2.152% | 271 | +35.598% |
| 2025-05-12 | 29.92 | 30.07 | 29.92 | 30.07 | +3.904% | 404 | +38.516% |
| 2025-05-09 | 28.94 | 28.94 | 28.94 | 28.94 | -0.141% | 179 | +43.923% |
| 2025-05-08 | 29.23 | 29.23 | 28.98 | 28.98 | +0.707% | 179 | +43.721% |
| 2025-05-07 | 28.52 | 28.78 | 28.52 | 28.78 | +1.132% | 3,883 | +44.737% |
| 2025-05-06 | 28.34 | 28.52 | 28.34 | 28.45 | -0.278% | 2,346 | +46.375% |
| 2025-05-05 | 28.66 | 28.71 | 28.53 | 28.53 | +0.047% | 6,644 | +45.969% |
| 2025-05-02 | 28.56 | 28.64 | 28.50 | 28.52 | +2.418% | 1,262 | +46.038% |
| 2025-05-01 | 27.87 | 28.01 | 27.85 | 27.85 | +1.118% | 2,275 | +49.569% |
| 2025-04-30 | 27.05 | 27.54 | 27.05 | 27.54 | +0.234% | 4,707 | +51.241% |
| 2025-04-29 | 27.18 | 27.47 | 27.18 | 27.47 | +0.225% | 4,570 | +51.595% |
| 2025-04-28 | 27.47 | 27.49 | 27.26 | 27.41 | -0.417% | 8,649 | +51.936% |
| 2025-04-25 | 27.09 | 27.53 | 27.09 | 27.53 | +1.642% | 2,304 | +51.302% |
| 2025-04-24 | 26.99 | 27.08 | 26.99 | 27.08 | +4.080% | 916 | +53.787% |
| 2025-04-23 | 26.02 | 26.02 | 26.02 | 26.02 | +3.116% | 133 | +60.062% |
| 2025-04-22 | 25.07 | 25.34 | 25.00 | 25.23 | +2.658% | 998 | +65.050% |
| 2025-04-21 | 24.58 | 24.58 | 24.45 | 24.58 | -3.184% | 692 | +69.437% |
| 2025-04-17 | 25.18 | 25.45 | 25.18 | 25.39 | -0.333% | 17,817 | +64.043% |
| 2025-04-16 | 25.47 | 25.47 | 25.47 | 25.47 | -2.895% | 364 | +63.497% |
| 2025-04-15 | 26.19 | 26.24 | 26.19 | 26.23 | +0.796% | 2,219 | +58.763% |
| 2025-04-14 | 25.82 | 26.20 | 25.82 | 26.03 | 0.000% | 3,359 | +60.027% |