NBET
Neuberger Energy Transition & Infrastructure ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
39.89USD+0.631%(+0.25)2,895
40.44Bid40.47Ask0.03SpreadNBET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.34 | 39.94 | 39.34 | 39.89 | +0.631% | 4,662 | 0.000% |
| 2026-10-01 | 39.09 | 39.65 | 39.09 | 39.64 | +1.265% | 3,022 | +0.631% |
| 2026-09-30 | 39.53 | 39.53 | 39.15 | 39.15 | -0.360% | 8,385 | +1.903% |
| 2026-09-29 | 39.42 | 39.49 | 39.14 | 39.29 | -1.152% | 6,911 | +1.536% |
| 2026-09-28 | 40.05 | 40.05 | 39.74 | 39.74 | -0.554% | 29,553 | +0.367% |
| 2026-09-25 | 40.28 | 40.28 | 39.86 | 39.97 | -1.160% | 2,924 | -0.189% |
| 2026-09-24 | 40.54 | 40.66 | 40.43 | 40.43 | -0.128% | 5,464 | -1.348% |
| 2026-09-23 | 40.52 | 40.76 | 40.43 | 40.49 | -0.530% | 2,805 | -1.474% |
| 2026-09-22 | 40.74 | 41.19 | 40.70 | 40.70 | -0.923% | 5,147 | -1.996% |
| 2026-09-21 | 41.39 | 41.39 | 41.08 | 41.08 | -0.991% | 2,105 | -2.900% |
| 2026-09-18 | 41.41 | 41.69 | 41.41 | 41.49 | +0.166% | 8,648 | -3.863% |
| 2026-09-17 | 41.29 | 41.52 | 41.29 | 41.42 | +0.491% | 2,282 | -3.703% |
| 2026-09-16 | 41.76 | 41.76 | 41.22 | 41.22 | -1.623% | 2,809 | -3.231% |
| 2026-09-15 | 42.07 | 42.09 | 41.89 | 41.90 | +0.139% | 2,694 | -4.801% |
| 2026-09-14 | 42.65 | 42.65 | 41.84 | 41.84 | -1.282% | 2,148 | -4.669% |
| 2026-09-11 | 42.50 | 42.50 | 42.38 | 42.39 | -0.158% | 7,733 | -5.891% |
| 2026-09-10 | 43.14 | 43.14 | 42.45 | 42.45 | -0.647% | 4,431 | -6.040% |
| 2026-09-09 | 43.03 | 43.03 | 42.63 | 42.73 | +0.065% | 4,920 | -6.647% |
| 2026-09-08 | 42.49 | 42.80 | 42.49 | 42.70 | +0.875% | 5,481 | -6.586% |
| 2026-09-04 | 42.20 | 42.33 | 42.19 | 42.33 | -0.135% | 2,187 | -5.769% |
| 2026-09-03 | 42.52 | 42.67 | 42.39 | 42.39 | -0.750% | 5,874 | -5.897% |
| 2026-09-02 | 42.48 | 42.71 | 42.34 | 42.71 | +0.442% | 4,713 | -6.603% |
| 2026-09-01 | 42.47 | 42.64 | 42.26 | 42.52 | +0.835% | 5,690 | -6.190% |
| 2026-08-31 | 42.08 | 42.17 | 41.81 | 42.17 | +1.178% | 3,619 | -5.407% |
| 2026-08-28 | 41.91 | 41.99 | 41.68 | 41.68 | -0.450% | 1,977 | -4.292% |
| 2026-08-27 | 42.00 | 42.03 | 41.40 | 41.87 | -0.244% | 5,487 | -4.723% |
| 2026-08-26 | 41.95 | 41.99 | 41.89 | 41.97 | +1.429% | 3,870 | -4.955% |
| 2026-08-25 | 41.38 | 41.38 | 41.38 | 41.38 | -0.775% | 540 | -3.597% |
| 2026-08-24 | 41.66 | 41.70 | 41.63 | 41.70 | -0.299% | 849 | -4.344% |
| 2026-08-21 | 41.80 | 41.90 | 41.78 | 41.83 | -0.683% | 2,900 | -4.630% |
| 2026-08-20 | 42.29 | 42.39 | 42.11 | 42.11 | +0.371% | 2,880 | -5.281% |
| 2026-08-19 | 42.50 | 42.50 | 41.88 | 41.96 | -0.599% | 2,551 | -4.930% |
| 2026-08-18 | 42.29 | 42.29 | 42.15 | 42.21 | +1.722% | 1,486 | -5.499% |
| 2026-08-17 | 41.76 | 41.76 | 41.34 | 41.50 | -0.265% | 4,048 | -3.872% |
| 2026-08-14 | 41.15 | 41.65 | 41.15 | 41.61 | +1.536% | 2,848 | -4.127% |
| 2026-08-13 | 41.07 | 41.21 | 40.95 | 40.98 | -0.322% | 4,572 | -2.654% |
| 2026-08-12 | 40.91 | 41.15 | 40.91 | 41.11 | +0.461% | 1,739 | -2.967% |
| 2026-08-11 | 40.88 | 41.04 | 40.77 | 40.92 | +0.785% | 6,122 | -2.519% |
| 2026-08-10 | 39.99 | 40.61 | 39.99 | 40.60 | +2.791% | 3,300 | -1.755% |
| 2026-08-07 | 39.97 | 39.98 | 39.50 | 39.50 | -1.152% | 10,965 | +0.987% |
| 2026-08-06 | 40.02 | 40.04 | 39.88 | 39.96 | +1.626% | 2,208 | -0.176% |
| 2026-08-05 | 39.35 | 39.52 | 39.32 | 39.32 | -1.708% | 1,906 | +1.448% |
| 2026-08-04 | 39.76 | 40.12 | 39.40 | 40.00 | +0.060% | 3,208 | -0.285% |
| 2026-08-03 | 40.11 | 40.11 | 39.77 | 39.98 | -0.821% | 11,693 | -0.226% |
| 2026-07-31 | 39.80 | 40.33 | 39.80 | 40.31 | +0.931% | 1,374 | -1.045% |
| 2026-07-30 | 39.59 | 39.96 | 39.59 | 39.94 | +0.422% | 2,993 | -0.124% |
| 2026-07-29 | 39.81 | 39.86 | 39.72 | 39.77 | +0.210% | 5,561 | +0.298% |
| 2026-07-28 | 39.97 | 39.98 | 39.49 | 39.69 | -0.706% | 3,010 | +0.508% |
| 2026-07-27 | 40.50 | 40.61 | 39.97 | 39.97 | -2.647% | 4,215 | -0.201% |
| 2026-07-24 | 41.34 | 41.57 | 41.06 | 41.06 | -0.492% | 9,905 | -2.842% |
| 2026-07-23 | 41.46 | 41.53 | 41.26 | 41.26 | +0.397% | 10,634 | -3.320% |
| 2026-07-22 | 40.99 | 41.10 | 40.99 | 41.10 | +1.290% | 2,389 | -2.936% |
| 2026-07-21 | 40.45 | 40.59 | 40.43 | 40.57 | +0.186% | 7,232 | -1.685% |
| 2026-07-20 | 40.42 | 40.65 | 40.42 | 40.50 | +0.240% | 1,222 | -1.502% |
| 2026-07-17 | 40.35 | 40.40 | 40.35 | 40.40 | +0.232% | 5,793 | -1.265% |
| 2026-07-16 | 40.20 | 40.31 | 40.19 | 40.31 | +0.920% | 11,906 | -1.036% |
| 2026-07-15 | 39.94 | 39.94 | 39.94 | 39.94 | -1.236% | 850 | -0.125% |
| 2026-07-14 | 40.40 | 40.61 | 40.35 | 40.44 | +0.393% | 5,483 | -1.360% |
| 2026-07-13 | 40.00 | 40.38 | 40.00 | 40.28 | +1.823% | 1,303 | -0.972% |
| 2026-07-10 | 39.59 | 39.59 | 39.36 | 39.56 | -0.176% | 29,982 | +0.834% |
| 2026-07-09 | 39.78 | 39.78 | 39.63 | 39.63 | -0.838% | 1,692 | +0.656% |
| 2026-07-08 | 39.99 | 40.08 | 39.82 | 39.97 | +0.602% | 1,433 | -0.188% |
| 2026-07-07 | 39.32 | 39.73 | 39.32 | 39.73 | +2.790% | 1,559 | +0.413% |
| 2026-07-06 | 38.97 | 38.97 | 38.65 | 38.65 | -0.343% | 1,284 | +3.215% |
| 2026-07-02 | 38.83 | 38.83 | 38.56 | 38.78 | +0.494% | 6,265 | +2.860% |
| 2026-07-01 | 38.98 | 39.07 | 38.56 | 38.59 | -1.332% | 4,694 | +3.369% |
| 2026-06-30 | 39.42 | 39.42 | 39.11 | 39.11 | -0.164% | 3,495 | +1.992% |
| 2026-06-29 | 39.54 | 39.59 | 39.11 | 39.18 | -0.847% | 6,045 | +1.825% |
| 2026-06-26 | 39.47 | 39.51 | 39.40 | 39.51 | +0.457% | 3,474 | +0.962% |
| 2026-06-25 | 39.17 | 39.46 | 39.16 | 39.33 | +1.280% | 1,639 | +1.423% |
| 2026-06-24 | 38.85 | 38.85 | 38.67 | 38.83 | -1.100% | 15,169 | +2.721% |
| 2026-06-23 | 38.65 | 39.27 | 38.65 | 39.27 | +0.190% | 3,346 | +1.591% |
| 2026-06-22 | 39.01 | 39.19 | 38.91 | 39.19 | +0.922% | 1,497 | +1.784% |
| 2026-06-18 | 38.64 | 38.93 | 38.64 | 38.83 | -0.154% | 5,952 | +2.722% |
| 2026-06-17 | 39.00 | 39.08 | 38.89 | 38.89 | -0.522% | 4,092 | +2.564% |
| 2026-06-16 | 39.17 | 39.26 | 39.06 | 39.10 | -0.765% | 5,492 | +2.029% |
| 2026-06-15 | 39.33 | 39.67 | 39.33 | 39.40 | -1.530% | 4,406 | +1.249% |
| 2026-06-12 | 39.55 | 40.21 | 39.55 | 40.01 | +0.730% | 1,811 | -0.301% |
| 2026-06-11 | 40.40 | 40.40 | 39.72 | 39.72 | -1.196% | 878 | +0.427% |
| 2026-06-10 | 40.38 | 40.38 | 40.20 | 40.20 | +1.303% | 1,389 | -0.774% |
| 2026-06-09 | 39.89 | 39.89 | 39.41 | 39.68 | -0.749% | 1,458 | +0.520% |
| 2026-06-08 | 40.29 | 40.38 | 39.98 | 39.98 | -0.116% | 1,694 | -0.234% |
| 2026-06-05 | 40.21 | 40.31 | 40.00 | 40.03 | -1.278% | 4,291 | -0.349% |
| 2026-06-04 | 40.28 | 40.55 | 40.28 | 40.55 | +0.404% | 2,537 | -1.623% |
| 2026-06-03 | 40.60 | 40.65 | 40.38 | 40.38 | +0.608% | 1,877 | -1.226% |
| 2026-06-02 | 40.03 | 40.23 | 40.03 | 40.14 | +1.278% | 18,199 | -0.625% |
| 2026-06-01 | 39.59 | 39.83 | 39.59 | 39.63 | +0.782% | 2,600 | +0.645% |
| 2026-05-29 | 39.78 | 39.78 | 39.31 | 39.33 | -1.485% | 2,735 | +1.432% |
| 2026-05-28 | 40.34 | 40.34 | 39.92 | 39.92 | -0.588% | 2,379 | -0.074% |
| 2026-05-27 | 40.53 | 40.59 | 40.16 | 40.16 | -1.848% | 4,046 | -0.662% |
| 2026-05-26 | 41.53 | 41.59 | 40.91 | 40.91 | -1.920% | 4,756 | -2.498% |
| 2026-05-22 | 41.58 | 41.77 | 41.45 | 41.71 | +0.671% | 3,006 | -4.370% |
| 2026-05-21 | 41.88 | 41.88 | 41.44 | 41.44 | -0.458% | 3,481 | -3.729% |
| 2026-05-20 | 42.24 | 42.24 | 41.63 | 41.63 | -1.384% | 3,162 | -4.170% |
| 2026-05-19 | 41.82 | 42.23 | 41.82 | 42.21 | +0.919% | 5,889 | -5.496% |
| 2026-05-18 | 41.39 | 41.91 | 41.39 | 41.83 | +0.687% | 3,386 | -4.628% |
| 2026-05-15 | 41.35 | 41.54 | 41.35 | 41.54 | +0.687% | 5,001 | -3.972% |
| 2026-05-14 | 40.86 | 41.26 | 40.86 | 41.26 | +1.272% | 1,922 | -3.312% |
| 2026-05-13 | 40.64 | 40.74 | 40.41 | 40.74 | +0.414% | 7,522 | -2.082% |
| 2026-05-12 | 40.43 | 40.66 | 40.22 | 40.57 | +0.653% | 5,108 | -1.676% |
| 2026-05-11 | 39.94 | 40.31 | 39.86 | 40.31 | +1.786% | 3,551 | -1.034% |
| 2026-05-08 | 39.90 | 39.90 | 39.60 | 39.60 | -0.987% | 1,209 | +0.733% |
| 2026-05-07 | 39.86 | 39.99 | 39.43 | 39.99 | -0.771% | 2,949 | -0.261% |
| 2026-05-06 | 40.78 | 40.78 | 40.18 | 40.30 | -2.950% | 2,874 | -1.030% |
| 2026-05-05 | 41.67 | 41.67 | 41.53 | 41.53 | -0.036% | 2,623 | -3.949% |
| 2026-05-04 | 41.53 | 41.55 | 41.53 | 41.55 | +0.671% | 603 | -3.984% |
| 2026-05-01 | 41.15 | 41.31 | 41.15 | 41.27 | -1.236% | 37,645 | -3.339% |
| 2026-04-30 | 40.83 | 41.78 | 40.83 | 41.78 | +2.328% | 1,716 | -4.534% |
| 2026-04-29 | 40.74 | 40.86 | 40.73 | 40.83 | +0.822% | 6,729 | -2.311% |
| 2026-04-28 | 40.61 | 40.61 | 40.41 | 40.50 | +1.000% | 1,999 | -1.508% |
| 2026-04-27 | 40.21 | 40.21 | 39.88 | 40.10 | +0.829% | 4,920 | -0.523% |
| 2026-04-24 | 39.66 | 39.77 | 39.51 | 39.77 | -0.176% | 4,140 | +0.302% |
| 2026-04-23 | 39.71 | 39.84 | 39.67 | 39.84 | +1.072% | 1,454 | +0.126% |
| 2026-04-22 | 39.43 | 39.43 | 39.26 | 39.42 | +1.030% | 6,978 | +1.199% |
| 2026-04-21 | 38.89 | 39.14 | 38.89 | 39.02 | +0.349% | 4,130 | +2.241% |
| 2026-04-20 | 39.12 | 39.19 | 38.88 | 38.88 | -0.173% | 7,124 | +2.598% |
| 2026-04-17 | 38.81 | 38.95 | 38.53 | 38.95 | -1.519% | 38,148 | +2.420% |
| 2026-04-16 | 39.45 | 39.55 | 39.41 | 39.55 | +1.118% | 2,781 | +0.865% |
| 2026-04-15 | 39.13 | 39.32 | 39.11 | 39.11 | -0.365% | 1,725 | +1.993% |
| 2026-04-14 | 39.30 | 39.30 | 39.06 | 39.25 | -1.198% | 8,774 | +1.620% |
| 2026-04-13 | 39.66 | 39.73 | 39.49 | 39.73 | -0.725% | 2,529 | +0.403% |
| 2026-04-10 | 40.12 | 40.14 | 39.85 | 40.02 | -0.273% | 4,676 | -0.325% |
| 2026-04-09 | 40.45 | 41.01 | 40.12 | 40.13 | -0.606% | 5,211 | -0.597% |
| 2026-04-08 | 39.74 | 40.37 | 39.28 | 40.37 | -1.376% | 7,528 | -1.200% |
| 2026-04-07 | 41.06 | 41.06 | 40.91 | 40.94 | +0.871% | 2,125 | -2.560% |
| 2026-04-06 | 40.50 | 40.65 | 40.50 | 40.58 | +0.103% | 2,447 | -1.711% |
| 2026-04-02 | 40.97 | 40.97 | 40.45 | 40.54 | +0.519% | 10,396 | -1.610% |
| 2026-04-01 | 40.67 | 40.70 | 40.00 | 40.33 | -1.837% | 21,828 | -1.100% |
| 2026-03-31 | 41.77 | 41.77 | 40.80 | 41.09 | -0.976% | 20,392 | -2.917% |
| 2026-03-30 | 41.53 | 41.53 | 41.41 | 41.49 | -0.577% | 2,078 | -3.864% |
| 2026-03-27 | 41.75 | 42.09 | 41.73 | 41.73 | +0.410% | 3,827 | -4.419% |
| 2026-03-26 | 41.64 | 41.78 | 41.53 | 41.56 | +0.868% | 2,801 | -4.027% |
| 2026-03-25 | 41.16 | 41.23 | 41.12 | 41.21 | +0.102% | 1,985 | -3.195% |
| 2026-03-24 | 41.30 | 41.45 | 41.16 | 41.16 | +1.389% | 9,116 | -3.096% |
| 2026-03-23 | 40.38 | 40.78 | 40.38 | 40.60 | +0.999% | 5,859 | -1.749% |
| 2026-03-20 | 40.57 | 40.80 | 40.20 | 40.20 | -1.589% | 7,967 | -0.768% |
| 2026-03-19 | 41.07 | 41.09 | 40.80 | 40.85 | +1.676% | 3,555 | -2.345% |
| 2026-03-18 | 40.25 | 40.25 | 40.11 | 40.17 | -0.423% | 5,384 | -0.708% |
| 2026-03-17 | 40.47 | 40.70 | 40.35 | 40.35 | +0.519% | 8,911 | -1.128% |
| 2026-03-16 | 40.23 | 40.29 | 39.89 | 40.14 | +0.247% | 7,093 | -0.614% |
| 2026-03-13 | 39.81 | 40.12 | 39.81 | 40.04 | +0.575% | 6,137 | -0.369% |
| 2026-03-12 | 39.83 | 40.19 | 39.81 | 39.81 | +0.240% | 5,460 | +0.204% |
| 2026-03-11 | 39.50 | 39.71 | 39.50 | 39.71 | +1.578% | 2,624 | +0.444% |
| 2026-03-10 | 39.24 | 39.53 | 39.10 | 39.10 | -1.248% | 4,537 | +2.030% |
| 2026-03-09 | 40.04 | 40.04 | 39.58 | 39.59 | -0.427% | 10,493 | +0.757% |
| 2026-03-06 | 40.01 | 40.01 | 39.76 | 39.76 | +0.076% | 3,546 | +0.327% |
| 2026-03-05 | 39.96 | 39.96 | 39.59 | 39.73 | -0.362% | 5,830 | +0.403% |
| 2026-03-04 | 39.80 | 39.87 | 39.65 | 39.87 | +0.069% | 5,046 | +0.040% |
| 2026-03-03 | 40.05 | 40.05 | 39.41 | 39.85 | -0.053% | 10,781 | +0.109% |
| 2026-03-02 | 40.02 | 40.02 | 39.68 | 39.87 | +1.685% | 2,101 | +0.056% |
| 2026-02-27 | 39.07 | 39.21 | 39.07 | 39.21 | +1.211% | 1,821 | +1.742% |
| 2026-02-26 | 38.22 | 38.74 | 38.22 | 38.74 | +0.712% | 3,700 | +2.974% |
| 2026-02-25 | 38.34 | 38.46 | 38.03 | 38.46 | -0.174% | 60,514 | +3.708% |
| 2026-02-24 | 38.30 | 38.53 | 38.28 | 38.53 | -0.259% | 1,292 | +3.527% |
| 2026-02-23 | 38.70 | 38.85 | 38.43 | 38.63 | -0.050% | 2,242 | +3.260% |
| 2026-02-20 | 38.30 | 38.65 | 38.25 | 38.65 | +0.813% | 5,007 | +3.208% |
| 2026-02-19 | 38.32 | 38.55 | 38.08 | 38.34 | +0.572% | 5,891 | +4.048% |
| 2026-02-18 | 38.14 | 38.27 | 38.12 | 38.12 | +0.687% | 6,794 | +4.643% |
| 2026-02-17 | 38.15 | 38.19 | 37.60 | 37.86 | -0.502% | 6,666 | +5.362% |
| 2026-02-13 | 37.42 | 38.09 | 37.35 | 38.05 | +2.004% | 7,245 | +4.832% |
| 2026-02-12 | 37.76 | 37.83 | 37.30 | 37.30 | -0.710% | 1,531 | +6.933% |
| 2026-02-11 | 37.29 | 37.57 | 37.20 | 37.57 | +1.778% | 1,694 | +6.174% |
| 2026-02-10 | 36.95 | 36.99 | 36.88 | 36.91 | +0.228% | 2,469 | +8.062% |
| 2026-02-09 | 36.42 | 36.84 | 36.38 | 36.83 | +1.181% | 18,579 | +8.308% |
| 2026-02-06 | 36.19 | 36.45 | 36.19 | 36.40 | +1.308% | 5,630 | +9.588% |
| 2026-02-05 | 35.96 | 35.96 | 35.50 | 35.93 | -0.567% | 5,271 | +11.021% |
| 2026-02-04 | 35.91 | 36.13 | 35.70 | 36.13 | +0.881% | 2,206 | +10.392% |
| 2026-02-03 | 35.65 | 35.82 | 35.54 | 35.82 | +2.166% | 1,450 | +11.364% |
| 2026-02-02 | 35.00 | 35.17 | 35.00 | 35.06 | -1.677% | 5,348 | +13.776% |
| 2026-01-30 | 35.47 | 35.66 | 35.06 | 35.66 | +0.364% | 2,545 | +11.868% |
| 2026-01-29 | 35.78 | 35.82 | 35.53 | 35.53 | +0.881% | 2,914 | +12.275% |
| 2026-01-28 | 34.94 | 35.22 | 34.94 | 35.22 | +0.933% | 497 | +13.264% |
| 2026-01-27 | 34.82 | 34.89 | 34.68 | 34.89 | +0.818% | 3,391 | +14.321% |
| 2026-01-26 | 34.82 | 34.82 | 34.48 | 34.61 | +0.228% | 5,561 | +15.256% |
| 2026-01-23 | 34.75 | 34.75 | 34.53 | 34.53 | +0.296% | 2,152 | +15.518% |
| 2026-01-22 | 34.31 | 34.43 | 34.31 | 34.43 | +0.596% | 478 | +15.860% |
| 2026-01-21 | 34.36 | 34.36 | 34.12 | 34.23 | +1.409% | 620 | +16.550% |
| 2026-01-20 | 33.86 | 33.92 | 33.75 | 33.75 | -0.614% | 1,617 | +18.192% |
| 2026-01-16 | 33.76 | 33.98 | 33.76 | 33.96 | +1.037% | 2,163 | +17.467% |
| 2026-01-15 | 33.52 | 33.70 | 33.49 | 33.61 | +0.063% | 2,485 | +18.685% |
| 2026-01-14 | 33.63 | 33.84 | 33.59 | 33.59 | +0.872% | 1,343 | +18.759% |
| 2026-01-13 | 33.34 | 33.34 | 33.30 | 33.30 | +1.127% | 868 | +19.795% |
| 2026-01-12 | 32.88 | 32.93 | 32.86 | 32.93 | +0.241% | 892 | +21.145% |
| 2026-01-09 | 33.03 | 33.03 | 32.81 | 32.85 | +0.069% | 1,809 | +21.437% |
| 2026-01-08 | 32.60 | 32.94 | 32.60 | 32.83 | +1.354% | 1,685 | +21.521% |
| 2026-01-07 | 32.50 | 32.50 | 32.39 | 32.39 | -0.338% | 3,959 | +23.167% |
| 2026-01-06 | 32.89 | 32.89 | 32.50 | 32.50 | -1.384% | 1,822 | +22.751% |
| 2026-01-05 | 33.50 | 33.50 | 32.31 | 32.95 | -0.342% | 26,248 | +21.052% |
| 2026-01-02 | 32.78 | 33.17 | 32.73 | 33.07 | +1.052% | 784 | +20.637% |
| 2025-12-31 | 32.72 | 32.72 | 32.72 | 32.72 | -0.478% | 114 | +21.906% |
| 2025-12-30 | 32.87 | 32.88 | 32.84 | 32.88 | +0.662% | 1,549 | +21.323% |
| 2025-12-29 | 32.66 | 32.73 | 32.64 | 32.66 | +0.635% | 5,993 | +22.126% |
| 2025-12-26 | 32.65 | 32.65 | 32.36 | 32.46 | -0.489% | 2,025 | +22.902% |
| 2025-12-24 | 32.65 | 32.69 | 32.62 | 32.62 | -0.239% | 5,532 | +22.300% |
| 2025-12-23 | 32.48 | 32.72 | 32.48 | 32.69 | +0.847% | 3,777 | +22.008% |
| 2025-12-22 | 32.28 | 32.49 | 32.25 | 32.42 | +0.871% | 7,140 | +23.041% |
| 2025-12-19 | 32.32 | 32.32 | 32.14 | 32.14 | -0.021% | 4,867 | +24.113% |
| 2025-12-18 | 32.51 | 32.51 | 32.15 | 32.15 | -1.337% | 1,881 | +24.088% |
| 2025-12-17 | 32.41 | 32.65 | 32.34 | 32.58 | +1.011% | 4,805 | +22.429% |
| 2025-12-16 | 32.35 | 32.35 | 32.26 | 32.26 | -2.048% | 293 | +23.667% |
| 2025-12-15 | 33.16 | 33.16 | 32.76 | 32.93 | -0.291% | 1,702 | +21.134% |
| 2025-12-12 | 33.32 | 33.32 | 33.03 | 33.03 | -0.300% | 2,474 | +20.781% |
| 2025-12-11 | 33.28 | 33.28 | 33.13 | 33.13 | -0.266% | 1,395 | +20.419% |
| 2025-12-10 | 33.30 | 33.33 | 33.07 | 33.21 | -0.390% | 6,654 | +20.099% |
| 2025-12-09 | 33.56 | 33.56 | 33.34 | 33.34 | -0.025% | 948 | +19.630% |
| 2025-12-08 | 33.62 | 33.62 | 33.35 | 33.35 | -1.146% | 3,868 | +19.601% |
| 2025-12-05 | 33.82 | 33.82 | 33.74 | 33.74 | -0.084% | 615 | +18.230% |
| 2025-12-04 | 33.58 | 33.79 | 33.58 | 33.77 | +0.795% | 1,894 | +18.131% |
| 2025-12-03 | 33.30 | 33.65 | 33.30 | 33.50 | +1.460% | 5,110 | +19.070% |
| 2025-12-02 | 33.16 | 33.20 | 33.02 | 33.02 | -1.380% | 1,897 | +20.809% |
| 2025-12-01 | 33.47 | 33.55 | 33.47 | 33.48 | -0.098% | 2,709 | +19.142% |
| 2025-11-28 | 33.32 | 33.54 | 33.32 | 33.51 | +1.405% | 2,270 | +19.026% |
| 2025-11-26 | 32.73 | 33.27 | 32.73 | 33.05 | +1.038% | 2,009 | +20.698% |
| 2025-11-25 | 32.55 | 32.75 | 32.55 | 32.71 | -0.251% | 2,011 | +21.950% |
| 2025-11-24 | 32.71 | 32.79 | 32.51 | 32.79 | +0.002% | 3,326 | +21.645% |
| 2025-11-21 | 32.56 | 32.83 | 32.41 | 32.79 | +0.737% | 17,347 | +21.647% |
| 2025-11-20 | 33.33 | 33.33 | 32.55 | 32.55 | -0.884% | 2,880 | +22.544% |
| 2025-11-19 | 32.56 | 32.92 | 32.55 | 32.84 | -0.346% | 175,936 | +21.461% |
| 2025-11-18 | 32.76 | 32.96 | 32.65 | 32.96 | +0.267% | 1,996 | +21.041% |
| 2025-11-17 | 33.25 | 33.25 | 32.87 | 32.87 | -1.152% | 1,152 | +21.363% |
| 2025-11-14 | 33.22 | 33.25 | 33.22 | 33.25 | +1.384% | 480 | +19.965% |
| 2025-11-13 | 32.92 | 33.03 | 32.73 | 32.80 | -0.337% | 10,443 | +21.625% |
| 2025-11-12 | 33.05 | 33.05 | 32.90 | 32.91 | -0.759% | 3,250 | +21.215% |
| 2025-11-11 | 32.80 | 33.17 | 32.80 | 33.16 | +1.128% | 2,265 | +20.296% |
| 2025-11-10 | 32.73 | 32.79 | 32.55 | 32.79 | +0.590% | 1,597 | +21.653% |
| 2025-11-07 | 32.60 | 32.60 | 32.60 | 32.60 | +1.199% | 126 | +22.370% |
| 2025-11-06 | 32.20 | 32.21 | 32.20 | 32.21 | +0.614% | 299 | +23.837% |
| 2025-11-05 | 31.73 | 32.26 | 31.73 | 32.02 | +1.074% | 2,331 | +24.597% |
| 2025-11-04 | 31.75 | 31.75 | 31.68 | 31.68 | -1.059% | 1,629 | +25.935% |
| 2025-11-03 | 31.50 | 32.03 | 31.50 | 32.01 | +0.624% | 2,227 | +24.601% |
| 2025-10-31 | 31.70 | 31.82 | 31.60 | 31.82 | +0.638% | 2,128 | +25.378% |
| 2025-10-30 | 31.65 | 31.67 | 31.61 | 31.61 | +0.072% | 1,249 | +26.179% |
| 2025-10-29 | 31.77 | 31.78 | 31.58 | 31.59 | -0.866% | 1,279 | +26.270% |
| 2025-10-28 | 32.09 | 32.09 | 31.87 | 31.87 | -0.458% | 1,279 | +25.176% |
| 2025-10-27 | 31.90 | 32.01 | 31.90 | 32.01 | +0.224% | 37,766 | +24.603% |
| 2025-10-24 | 32.24 | 32.24 | 31.94 | 31.94 | -0.517% | 4,901 | +24.882% |
| 2025-10-23 | 32.05 | 32.28 | 32.05 | 32.11 | +0.278% | 2,997 | +24.237% |
| 2025-10-22 | 31.93 | 32.02 | 31.93 | 32.02 | +0.974% | 498 | +24.582% |
| 2025-10-21 | 31.86 | 31.90 | 31.71 | 31.71 | -0.525% | 935 | +25.796% |
| 2025-10-20 | 31.88 | 31.88 | 31.88 | 31.88 | +1.371% | 219 | +25.136% |
| 2025-10-17 | 31.38 | 31.45 | 31.34 | 31.45 | -0.158% | 3,629 | +26.851% |
| 2025-10-16 | 31.49 | 31.50 | 31.43 | 31.50 | -1.631% | 975 | +26.651% |
| 2025-10-15 | 32.24 | 32.24 | 32.02 | 32.02 | +0.862% | 391 | +24.585% |
| 2025-10-14 | 31.61 | 31.74 | 31.61 | 31.74 | -0.362% | 289 | +25.659% |
| 2025-10-13 | 31.75 | 31.93 | 31.75 | 31.86 | +0.883% | 1,257 | +25.204% |
| 2025-10-10 | 32.34 | 32.42 | 31.58 | 31.58 | -2.625% | 1,209 | +26.309% |
| 2025-10-09 | 33.14 | 33.14 | 32.40 | 32.43 | -1.933% | 4,993 | +22.994% |
| 2025-10-08 | 33.04 | 33.07 | 32.98 | 33.07 | +0.125% | 1,080 | +20.616% |
| 2025-10-07 | 32.91 | 33.03 | 32.82 | 33.03 | +0.370% | 2,432 | +20.767% |
| 2025-10-06 | 32.91 | 32.92 | 32.87 | 32.91 | +0.492% | 2,908 | +21.213% |
| 2025-10-03 | 32.81 | 32.81 | 32.75 | 32.75 | +0.468% | 777 | +21.809% |
| 2025-10-02 | 32.60 | 32.60 | 32.60 | 32.60 | -1.108% | 279 | +22.380% |
| 2025-10-01 | 32.65 | 32.98 | 32.65 | 32.96 | +0.467% | 1,237 | +21.024% |
| 2025-09-30 | 32.89 | 32.89 | 32.68 | 32.81 | -0.566% | 2,636 | +21.590% |
| 2025-09-29 | 33.38 | 33.38 | 32.88 | 32.99 | -1.205% | 1,636 | +20.901% |
| 2025-09-26 | 33.47 | 33.47 | 33.40 | 33.40 | +0.676% | 612 | +19.444% |
| 2025-09-25 | 33.09 | 33.17 | 33.09 | 33.17 | +0.054% | 1,115 | +20.252% |
| 2025-09-24 | 32.97 | 33.15 | 32.97 | 33.15 | +1.358% | 1,936 | +20.317% |
| 2025-09-23 | 32.37 | 32.89 | 32.37 | 32.71 | +0.476% | 2,027 | +21.950% |
| 2025-09-22 | 32.32 | 32.56 | 32.32 | 32.56 | +0.095% | 616 | +22.530% |
| 2025-09-19 | 32.51 | 32.52 | 32.51 | 32.52 | -1.356% | 357 | +22.647% |
| 2025-09-18 | 33.01 | 33.01 | 32.97 | 32.97 | +0.280% | 444 | +20.984% |
| 2025-09-17 | 32.92 | 33.00 | 32.88 | 32.88 | +0.469% | 1,813 | +21.323% |
| 2025-09-16 | 32.71 | 32.73 | 32.71 | 32.73 | +0.219% | 532 | +21.892% |
| 2025-09-15 | 32.92 | 32.92 | 32.65 | 32.65 | -0.496% | 1,692 | +22.159% |
| 2025-09-12 | 32.85 | 32.97 | 32.82 | 32.82 | +0.169% | 885 | +21.553% |
| 2025-09-11 | 32.54 | 32.76 | 32.54 | 32.76 | +0.597% | 1,242 | +21.758% |
| 2025-09-10 | 32.57 | 32.57 | 32.57 | 32.57 | +1.084% | 248 | +22.486% |
| 2025-09-09 | 32.31 | 32.39 | 32.22 | 32.22 | +0.449% | 1,014 | +23.813% |
| 2025-09-08 | 32.46 | 32.46 | 32.03 | 32.07 | -0.573% | 1,095 | +24.369% |
| 2025-09-05 | 31.99 | 32.26 | 31.99 | 32.26 | -1.025% | 581 | +23.657% |
| 2025-09-04 | 32.40 | 32.59 | 32.40 | 32.59 | +0.635% | 881 | +22.389% |
| 2025-09-03 | 32.51 | 32.57 | 32.30 | 32.39 | -0.747% | 5,275 | +23.166% |
| 2025-09-02 | 32.71 | 32.71 | 32.53 | 32.63 | -0.465% | 1,734 | +22.246% |
| 2025-08-29 | 32.83 | 32.85 | 32.78 | 32.78 | +0.101% | 750 | +21.678% |
| 2025-08-28 | 32.52 | 32.75 | 32.52 | 32.75 | +0.697% | 874 | +21.801% |
| 2025-08-27 | 32.34 | 32.52 | 32.34 | 32.52 | +0.419% | 849 | +22.649% |
| 2025-08-26 | 32.41 | 32.41 | 32.19 | 32.39 | +0.375% | 3,706 | +23.164% |
| 2025-08-25 | 32.44 | 32.44 | 32.27 | 32.27 | -0.359% | 2,957 | +23.626% |
| 2025-08-22 | 32.44 | 32.48 | 32.38 | 32.38 | +0.766% | 1,336 | +23.182% |
| 2025-08-21 | 32.22 | 32.22 | 32.14 | 32.14 | +0.370% | 3,947 | +24.126% |
| 2025-08-20 | 32.00 | 32.02 | 31.99 | 32.02 | +0.692% | 613 | +24.585% |
| 2025-08-19 | 31.72 | 31.80 | 31.71 | 31.80 | -0.115% | 2,387 | +25.448% |
| 2025-08-18 | 31.86 | 31.86 | 31.77 | 31.83 | -0.804% | 2,543 | +25.304% |
| 2025-08-15 | 32.30 | 32.30 | 32.09 | 32.09 | -0.495% | 1,070 | +24.296% |
| 2025-08-14 | 32.21 | 32.25 | 32.21 | 32.25 | -0.252% | 2,434 | +23.681% |
| 2025-08-13 | 32.19 | 32.33 | 32.03 | 32.33 | +0.572% | 2,999 | +23.369% |
| 2025-08-12 | 32.06 | 32.15 | 31.95 | 32.15 | +0.512% | 2,627 | +24.075% |
| 2025-08-11 | 32.10 | 32.13 | 31.98 | 31.99 | -0.792% | 2,199 | +24.710% |
| 2025-08-08 | 32.27 | 32.27 | 32.24 | 32.24 | -0.164% | 783 | +23.722% |
| 2025-08-07 | 32.50 | 32.50 | 32.29 | 32.29 | -0.534% | 367 | +23.519% |
| 2025-08-06 | 32.69 | 32.69 | 32.47 | 32.47 | -0.252% | 510 | +22.859% |
| 2025-08-05 | 32.34 | 32.55 | 32.32 | 32.55 | -0.208% | 1,268 | +22.550% |
| 2025-08-04 | 32.44 | 32.73 | 32.44 | 32.62 | +0.586% | 5,114 | +22.295% |
| 2025-08-01 | 32.41 | 32.61 | 32.40 | 32.43 | -1.072% | 3,646 | +23.012% |
| 2025-07-31 | 32.48 | 32.94 | 32.48 | 32.78 | +0.469% | 1,095 | +21.693% |
| 2025-07-30 | 32.82 | 32.82 | 32.58 | 32.63 | -0.447% | 1,363 | +22.263% |
| 2025-07-29 | 32.66 | 32.77 | 32.66 | 32.77 | +1.200% | 218 | +21.717% |
| 2025-07-28 | 32.59 | 32.59 | 32.30 | 32.38 | +0.287% | 6,420 | +23.178% |
| 2025-07-25 | 32.41 | 32.41 | 32.29 | 32.29 | -0.722% | 818 | +23.532% |
| 2025-07-24 | 32.18 | 32.53 | 32.15 | 32.53 | +1.146% | 3,103 | +22.640% |
| 2025-07-23 | 32.08 | 32.16 | 32.08 | 32.16 | +0.449% | 582 | +24.045% |
| 2025-07-22 | 31.98 | 32.01 | 31.98 | 32.01 | +0.410% | 737 | +24.603% |
| 2025-07-21 | 32.75 | 32.75 | 31.88 | 31.88 | -2.893% | 2,700 | +25.113% |
| 2025-07-18 | 32.80 | 32.83 | 32.80 | 32.83 | +1.393% | 396 | +21.494% |
| 2025-07-17 | 32.41 | 32.41 | 32.34 | 32.38 | +0.569% | 544 | +23.186% |
| 2025-07-16 | 32.26 | 32.34 | 32.20 | 32.20 | -0.623% | 684 | +23.887% |
| 2025-07-15 | 32.40 | 32.50 | 32.34 | 32.40 | -0.950% | 7,267 | +23.115% |
| 2025-07-14 | 32.51 | 32.71 | 32.51 | 32.71 | +0.628% | 2,389 | +21.945% |
| 2025-07-11 | 32.60 | 32.60 | 32.51 | 32.51 | +0.091% | 1,729 | +22.711% |
| 2025-07-10 | 32.25 | 32.48 | 32.25 | 32.48 | +0.061% | 1,061 | +22.822% |
| 2025-07-09 | 32.66 | 32.66 | 32.46 | 32.46 | -0.292% | 1,750 | +22.897% |
| 2025-07-08 | 32.33 | 32.55 | 32.33 | 32.55 | +0.299% | 424 | +22.538% |
| 2025-07-07 | 32.47 | 32.47 | 32.24 | 32.46 | -0.671% | 4,349 | +22.904% |
| 2025-07-03 | 32.70 | 32.70 | 32.68 | 32.68 | +0.085% | 1,538 | +22.079% |
| 2025-07-02 | 32.47 | 32.65 | 32.46 | 32.65 | +0.666% | 734 | +22.183% |
| 2025-07-01 | 32.41 | 32.59 | 32.41 | 32.43 | -1.228% | 974 | +22.997% |
| 2025-06-30 | 32.95 | 32.95 | 32.76 | 32.84 | -0.258% | 2,477 | +21.486% |
| 2025-06-27 | 32.92 | 33.10 | 32.92 | 32.92 | -0.147% | 1,022 | +21.173% |
| 2025-06-26 | 32.97 | 32.97 | 32.97 | 32.97 | +1.704% | 96 | +20.995% |
| 2025-06-25 | 32.37 | 32.42 | 32.30 | 32.42 | -0.763% | 552 | +23.057% |
| 2025-06-24 | 32.40 | 32.67 | 32.40 | 32.67 | +0.466% | 616 | +22.118% |
| 2025-06-23 | 33.11 | 33.11 | 32.41 | 32.51 | -1.949% | 1,457 | +22.687% |
| 2025-06-20 | 33.09 | 33.16 | 33.09 | 33.16 | +0.470% | 186 | +20.296% |
| 2025-06-18 | 32.89 | 33.14 | 32.89 | 33.00 | +0.068% | 4,532 | +20.861% |
| 2025-06-17 | 33.21 | 33.21 | 32.98 | 32.98 | -0.306% | 2,443 | +20.944% |
| 2025-06-16 | 33.56 | 33.56 | 33.08 | 33.08 | -0.619% | 3,871 | +20.573% |
| 2025-06-13 | 33.58 | 33.58 | 33.26 | 33.29 | +0.860% | 5,536 | +19.827% |
| 2025-06-12 | 32.82 | 33.01 | 32.82 | 33.01 | +0.547% | 596 | +20.858% |
| 2025-06-11 | 32.65 | 32.83 | 32.58 | 32.83 | +1.221% | 2,978 | +21.518% |
| 2025-06-10 | 32.52 | 32.53 | 32.43 | 32.43 | +0.443% | 287 | +23.002% |
| 2025-06-09 | 32.29 | 32.29 | 32.29 | 32.29 | -0.804% | 166 | +23.546% |
| 2025-06-06 | 32.47 | 32.55 | 32.47 | 32.55 | +1.248% | 661 | +22.553% |
| 2025-06-05 | 32.08 | 32.24 | 32.08 | 32.15 | +0.257% | 3,140 | +24.083% |
| 2025-06-04 | 32.07 | 32.07 | 32.07 | 32.07 | -1.763% | 422 | +24.402% |
| 2025-06-03 | 32.28 | 32.72 | 32.26 | 32.64 | +1.155% | 7,773 | +22.208% |
| 2025-06-02 | 32.20 | 32.27 | 32.17 | 32.27 | +1.310% | 1,586 | +23.619% |
| 2025-05-30 | 31.85 | 31.85 | 31.67 | 31.85 | -0.111% | 2,019 | +25.239% |
| 2025-05-29 | 31.99 | 32.01 | 31.82 | 31.89 | -0.326% | 1,979 | +25.099% |
| 2025-05-28 | 32.39 | 32.39 | 31.99 | 31.99 | -0.936% | 5,022 | +24.691% |
| 2025-05-27 | 32.12 | 32.30 | 32.12 | 32.29 | +1.209% | 13,719 | +23.524% |
| 2025-05-23 | 31.50 | 31.92 | 31.50 | 31.91 | +0.811% | 6,826 | +25.017% |
| 2025-05-22 | 31.43 | 31.65 | 31.32 | 31.65 | -0.555% | 2,594 | +26.030% |
| 2025-05-21 | 32.20 | 32.20 | 31.83 | 31.83 | -1.535% | 1,399 | +25.331% |
| 2025-05-20 | 32.32 | 32.32 | 32.32 | 32.32 | -0.044% | 304 | +23.407% |
| 2025-05-19 | 32.34 | 32.34 | 32.34 | 32.34 | -0.350% | 221 | +23.353% |
| 2025-05-16 | 32.46 | 32.46 | 32.45 | 32.45 | +0.064% | 1,503 | +22.922% |
| 2025-05-15 | 32.26 | 32.43 | 32.26 | 32.43 | +0.076% | 19,547 | +23.000% |
| 2025-05-14 | 32.21 | 32.41 | 32.21 | 32.41 | -0.243% | 1,420 | +23.094% |
| 2025-05-13 | 32.27 | 32.56 | 32.27 | 32.48 | +2.074% | 1,180 | +22.795% |
| 2025-05-12 | 32.30 | 32.30 | 31.75 | 31.82 | +1.182% | 7,825 | +25.342% |
| 2025-05-09 | 31.39 | 31.51 | 31.39 | 31.45 | +0.521% | 984 | +26.823% |
| 2025-05-08 | 31.39 | 31.41 | 31.29 | 31.29 | +0.845% | 2,348 | +27.484% |
| 2025-05-07 | 31.03 | 31.03 | 31.03 | 31.03 | +1.248% | 103 | +28.561% |
| 2025-05-06 | 30.59 | 30.75 | 30.56 | 30.65 | -0.023% | 714 | +30.166% |
| 2025-05-05 | 30.80 | 30.80 | 30.65 | 30.65 | -1.189% | 1,146 | +30.135% |
| 2025-05-02 | 30.76 | 31.02 | 30.76 | 31.02 | +1.188% | 2,167 | +28.588% |
| 2025-05-01 | 30.73 | 30.85 | 30.59 | 30.66 | -0.260% | 2,042 | +30.116% |
| 2025-04-30 | 30.59 | 30.74 | 30.59 | 30.74 | -2.190% | 945 | +29.778% |
| 2025-04-29 | 31.45 | 31.50 | 31.43 | 31.43 | -0.582% | 3,134 | +26.936% |
| 2025-04-28 | 31.37 | 31.61 | 31.26 | 31.61 | +1.019% | 5,851 | +26.197% |
| 2025-04-25 | 31.22 | 31.29 | 31.20 | 31.29 | -0.206% | 2,146 | +27.483% |
| 2025-04-24 | 30.85 | 31.36 | 30.85 | 31.36 | +2.261% | 691 | +27.221% |
| 2025-04-23 | 31.19 | 31.19 | 30.57 | 30.66 | +0.415% | 6,209 | +30.097% |
| 2025-04-22 | 30.25 | 30.64 | 30.25 | 30.54 | +2.577% | 2,730 | +30.637% |
| 2025-04-21 | 30.76 | 30.76 | 29.60 | 29.77 | -4.605% | 1,879 | +34.004% |
| 2025-04-17 | 30.99 | 31.24 | 30.91 | 31.20 | +2.674% | 947 | +27.832% |
| 2025-04-16 | 30.76 | 30.81 | 30.39 | 30.39 | +0.198% | 997 | +31.251% |
| 2025-04-15 | 30.33 | 30.55 | 30.33 | 30.33 | +1.078% | 933 | +31.511% |
| 2025-04-14 | 30.02 | 30.14 | 30.00 | 30.01 | 0.000% | 2,678 | +32.929% |