NLR
VanEck Uranium and Nuclear ETF
stockNYSEETF
At CloseNov 6, 2026 3:59:48 PM EST
88.51USD+4.486%(+3.80)807,126
After-hoursNov 6, 2026 4:43:30 PM EST
88.41USD-0.113%(-0.10)
NLR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 86.47 | 88.86 | 85.57 | 88.51 | +4.486% | 807,126 | 0.000% |
| 2026-11-05 | 87.53 | 88.05 | 83.01 | 84.71 | -4.033% | 1,062,306 | +4.486% |
| 2026-11-04 | 89.96 | 90.73 | 86.60 | 88.27 | -1.966% | 536,436 | +0.272% |
| 2026-11-03 | 90.47 | 91.64 | 89.65 | 90.04 | +0.435% | 334,294 | -1.699% |
| 2026-11-02 | 92.99 | 94.23 | 89.53 | 89.65 | -2.289% | 579,882 | -1.272% |
| 2026-10-30 | 91.93 | 92.66 | 90.24 | 91.75 | -3.856% | 508,236 | -3.531% |
| 2026-10-29 | 94.97 | 96.92 | 94.82 | 95.43 | -0.583% | 509,958 | -7.251% |
| 2026-10-28 | 95.56 | 96.34 | 94.21 | 95.99 | +1.127% | 439,194 | -7.792% |
| 2026-10-27 | 92.30 | 95.24 | 92.19 | 94.92 | +4.239% | 652,021 | -6.753% |
| 2026-10-26 | 90.71 | 91.93 | 89.62 | 91.06 | +0.752% | 424,625 | -2.800% |
| 2026-10-23 | 90.23 | 91.00 | 88.81 | 90.38 | -0.506% | 363,327 | -2.069% |
| 2026-10-22 | 92.23 | 93.08 | 90.37 | 90.84 | -3.679% | 561,119 | -2.565% |
| 2026-10-21 | 94.61 | 95.20 | 93.81 | 94.31 | +1.180% | 452,305 | -6.150% |
| 2026-10-20 | 92.13 | 94.79 | 92.13 | 93.21 | -0.086% | 442,586 | -5.042% |
| 2026-10-19 | 95.54 | 96.00 | 93.01 | 93.29 | -1.113% | 409,400 | -5.124% |
| 2026-10-16 | 96.25 | 97.06 | 93.58 | 94.34 | -2.198% | 611,813 | -6.180% |
| 2026-10-15 | 92.55 | 96.81 | 91.88 | 96.46 | +2.052% | 551,875 | -8.242% |
| 2026-10-14 | 97.85 | 97.95 | 94.00 | 94.52 | -4.890% | 642,125 | -6.358% |
| 2026-10-13 | 99.62 | 100.18 | 98.75 | 99.38 | -0.818% | 376,766 | -10.938% |
| 2026-10-12 | 102.31 | 102.79 | 100.11 | 100.20 | -3.048% | 496,696 | -11.667% |
| 2026-10-09 | 103.29 | 103.96 | 102.34 | 103.35 | +0.947% | 397,719 | -14.359% |
| 2026-10-08 | 104.69 | 105.15 | 101.11 | 102.38 | -2.745% | 415,624 | -13.548% |
| 2026-10-07 | 106.55 | 106.65 | 104.70 | 105.27 | -3.802% | 699,110 | -15.921% |
| 2026-10-06 | 106.61 | 111.41 | 106.39 | 109.43 | +5.495% | 585,295 | -19.117% |
| 2026-10-05 | 103.50 | 104.64 | 102.36 | 103.73 | +0.964% | 348,379 | -14.673% |
| 2026-10-02 | 104.36 | 104.36 | 102.36 | 102.74 | -0.010% | 443,478 | -13.850% |
| 2026-10-01 | 103.01 | 103.81 | 101.72 | 102.75 | -0.686% | 348,125 | -13.859% |
| 2026-09-30 | 104.74 | 105.99 | 103.06 | 103.46 | -0.653% | 392,575 | -14.450% |
| 2026-09-29 | 104.98 | 105.14 | 103.22 | 104.14 | +0.164% | 369,323 | -15.009% |
| 2026-09-28 | 105.05 | 105.11 | 103.55 | 103.97 | -1.711% | 272,510 | -14.870% |
| 2026-09-25 | 106.49 | 107.20 | 105.24 | 105.78 | -0.414% | 339,528 | -16.326% |
| 2026-09-24 | 108.00 | 108.30 | 105.60 | 106.22 | -1.948% | 344,505 | -16.673% |
| 2026-09-23 | 110.56 | 110.56 | 108.27 | 108.33 | -3.234% | 385,958 | -18.296% |
| 2026-09-22 | 111.49 | 112.36 | 109.89 | 111.95 | +1.102% | 288,555 | -20.938% |
| 2026-09-21 | 110.11 | 111.57 | 109.58 | 110.73 | +2.823% | 267,448 | -20.067% |
| 2026-09-18 | 110.79 | 110.83 | 107.58 | 107.69 | -2.605% | 439,955 | -17.810% |
| 2026-09-17 | 109.63 | 111.74 | 109.00 | 110.57 | +2.990% | 423,938 | -19.951% |
| 2026-09-16 | 109.24 | 109.44 | 105.80 | 107.36 | -0.886% | 566,987 | -17.558% |
| 2026-09-15 | 109.82 | 110.00 | 107.70 | 108.32 | -1.051% | 366,622 | -18.288% |
| 2026-09-14 | 110.11 | 110.46 | 108.46 | 109.47 | -3.312% | 432,179 | -19.147% |
| 2026-09-11 | 118.28 | 118.28 | 113.17 | 113.22 | -3.912% | 304,463 | -21.825% |
| 2026-09-10 | 120.29 | 121.00 | 117.74 | 117.83 | -4.164% | 489,923 | -24.883% |
| 2026-09-09 | 123.75 | 124.99 | 122.28 | 122.95 | -0.502% | 259,732 | -28.011% |
| 2026-09-08 | 121.78 | 125.44 | 121.61 | 123.57 | +3.018% | 282,287 | -28.373% |
| 2026-09-04 | 118.61 | 120.36 | 118.10 | 119.95 | +0.638% | 264,788 | -26.211% |
| 2026-09-03 | 118.85 | 120.30 | 118.04 | 119.19 | +1.846% | 254,027 | -25.740% |
| 2026-09-02 | 116.02 | 117.94 | 114.96 | 117.03 | +1.097% | 247,921 | -24.370% |
| 2026-09-01 | 116.00 | 117.24 | 114.26 | 115.76 | -2.089% | 348,831 | -23.540% |
| 2026-08-31 | 118.04 | 119.17 | 117.93 | 118.23 | +0.093% | 278,339 | -25.137% |
| 2026-08-28 | 125.00 | 125.46 | 117.76 | 118.12 | -5.519% | 571,192 | -25.068% |
| 2026-08-27 | 124.72 | 125.70 | 123.38 | 125.02 | +1.059% | 630,542 | -29.203% |
| 2026-08-26 | 124.92 | 128.63 | 123.20 | 123.71 | -0.250% | 344,555 | -28.454% |
| 2026-08-25 | 120.39 | 125.13 | 120.00 | 124.02 | +4.455% | 458,067 | -28.632% |
| 2026-08-24 | 119.64 | 120.50 | 117.89 | 118.73 | -1.009% | 241,685 | -25.453% |
| 2026-08-21 | 116.76 | 120.06 | 116.30 | 119.94 | +4.705% | 348,123 | -26.205% |
| 2026-08-20 | 115.92 | 116.80 | 113.20 | 114.55 | -2.693% | 290,061 | -22.732% |
| 2026-08-19 | 115.67 | 117.72 | 114.76 | 117.72 | +2.857% | 307,868 | -24.813% |
| 2026-08-18 | 116.17 | 117.65 | 114.01 | 114.45 | -3.295% | 377,718 | -22.665% |
| 2026-08-17 | 118.78 | 119.89 | 117.50 | 118.35 | +0.212% | 239,386 | -25.213% |
| 2026-08-14 | 118.66 | 120.55 | 117.86 | 118.10 | -0.354% | 203,259 | -25.055% |
| 2026-08-13 | 118.83 | 120.00 | 117.08 | 118.52 | 0.000% | 370,099 | -25.321% |
| 2026-08-12 | 120.80 | 120.80 | 118.37 | 118.52 | -0.554% | 329,143 | -25.321% |
| 2026-08-11 | 117.55 | 119.34 | 117.55 | 119.18 | +1.872% | 385,909 | -25.734% |
| 2026-08-10 | 118.05 | 118.47 | 116.58 | 116.99 | -0.704% | 427,403 | -24.344% |
| 2026-08-07 | 116.23 | 118.23 | 114.76 | 117.82 | +3.469% | 389,250 | -24.877% |
| 2026-08-06 | 114.27 | 115.71 | 112.71 | 113.87 | -0.009% | 347,494 | -22.271% |
| 2026-08-05 | 114.81 | 115.07 | 113.19 | 113.88 | 0.000% | 264,092 | -22.278% |
| 2026-08-04 | 113.20 | 114.93 | 112.11 | 113.88 | +2.107% | 408,353 | -22.278% |
| 2026-08-03 | 107.53 | 111.80 | 107.12 | 111.53 | +4.400% | 351,638 | -20.640% |
| 2026-07-31 | 109.73 | 110.29 | 105.22 | 106.83 | -1.412% | 335,565 | -17.149% |
| 2026-07-30 | 104.92 | 108.74 | 104.69 | 108.36 | +5.511% | 292,726 | -18.319% |
| 2026-07-29 | 105.66 | 106.00 | 102.13 | 102.70 | -3.241% | 486,082 | -13.817% |
| 2026-07-28 | 107.50 | 107.75 | 103.71 | 106.14 | -3.298% | 445,215 | -16.610% |
| 2026-07-27 | 110.04 | 111.35 | 107.80 | 109.76 | +1.536% | 255,848 | -19.360% |
| 2026-07-24 | 111.20 | 111.21 | 107.61 | 108.10 | -2.971% | 283,514 | -18.122% |
| 2026-07-23 | 110.41 | 112.38 | 109.75 | 111.41 | +0.018% | 427,608 | -20.555% |
| 2026-07-22 | 109.91 | 112.88 | 109.91 | 111.39 | +2.118% | 520,906 | -20.540% |
| 2026-07-21 | 106.37 | 109.25 | 106.17 | 109.08 | +3.817% | 569,153 | -18.858% |
| 2026-07-20 | 105.25 | 106.05 | 104.30 | 105.07 | +0.835% | 373,426 | -15.761% |
| 2026-07-17 | 102.89 | 105.89 | 101.92 | 104.20 | -0.449% | 452,871 | -15.058% |
| 2026-07-16 | 107.92 | 108.00 | 103.84 | 104.67 | -4.306% | 678,473 | -15.439% |
| 2026-07-15 | 111.35 | 112.46 | 107.54 | 109.38 | -1.787% | 597,798 | -19.080% |
| 2026-07-14 | 111.25 | 112.77 | 110.27 | 111.37 | +1.726% | 486,287 | -20.526% |
| 2026-07-13 | 112.66 | 112.68 | 109.01 | 109.48 | -4.351% | 439,791 | -19.154% |
| 2026-07-10 | 114.32 | 115.29 | 113.11 | 114.46 | +1.229% | 321,222 | -22.672% |
| 2026-07-09 | 112.11 | 114.00 | 112.01 | 113.07 | +1.782% | 442,967 | -21.721% |
| 2026-07-08 | 110.02 | 112.05 | 109.01 | 111.09 | +0.289% | 395,667 | -20.326% |
| 2026-07-07 | 114.34 | 114.93 | 109.88 | 110.77 | -4.927% | 629,712 | -20.096% |
| 2026-07-06 | 115.76 | 118.08 | 115.39 | 116.51 | +1.375% | 452,639 | -24.032% |
| 2026-07-02 | 116.16 | 119.72 | 113.44 | 114.93 | +0.052% | 402,924 | -22.988% |
| 2026-07-01 | 116.50 | 118.50 | 114.55 | 114.87 | -0.957% | 382,575 | -22.948% |
| 2026-06-30 | 116.41 | 116.50 | 114.26 | 115.98 | -0.829% | 397,255 | -23.685% |
| 2026-06-29 | 117.84 | 117.93 | 114.64 | 116.95 | +0.559% | 376,290 | -24.318% |
| 2026-06-26 | 115.50 | 117.96 | 115.30 | 116.30 | -0.929% | 307,724 | -23.895% |
| 2026-06-25 | 120.78 | 121.00 | 117.22 | 117.39 | -1.725% | 347,117 | -24.602% |
| 2026-06-24 | 122.42 | 122.42 | 117.89 | 119.45 | -2.410% | 583,285 | -25.902% |
| 2026-06-23 | 120.64 | 126.63 | 120.00 | 122.40 | -1.726% | 372,004 | -27.688% |
| 2026-06-22 | 126.44 | 127.00 | 123.22 | 124.55 | -1.883% | 451,731 | -28.936% |
| 2026-06-18 | 127.41 | 128.15 | 125.36 | 126.94 | +1.837% | 474,275 | -30.274% |
| 2026-06-17 | 125.51 | 127.79 | 124.32 | 124.65 | +0.040% | 373,006 | -28.993% |
| 2026-06-16 | 125.47 | 128.23 | 124.53 | 124.60 | -1.119% | 456,241 | -28.965% |
| 2026-06-15 | 125.51 | 127.66 | 125.30 | 126.01 | +3.329% | 554,836 | -29.760% |
| 2026-06-12 | 121.16 | 123.22 | 120.66 | 121.95 | +0.835% | 282,061 | -27.421% |
| 2026-06-11 | 117.26 | 121.44 | 116.05 | 120.94 | +4.692% | 677,860 | -26.815% |
| 2026-06-10 | 119.00 | 120.08 | 115.18 | 115.52 | -3.371% | 796,711 | -23.381% |
| 2026-06-09 | 123.97 | 123.97 | 116.28 | 119.55 | -2.978% | 849,400 | -25.964% |
| 2026-06-08 | 124.97 | 125.50 | 122.61 | 123.22 | +0.909% | 638,064 | -28.169% |
| 2026-06-05 | 130.28 | 130.43 | 121.73 | 122.11 | -7.190% | 703,020 | -27.516% |
| 2026-06-04 | 131.15 | 132.13 | 129.79 | 131.57 | -0.197% | 385,487 | -32.728% |
| 2026-06-03 | 137.15 | 137.15 | 131.09 | 131.83 | -4.589% | 539,895 | -32.861% |
| 2026-06-02 | 131.25 | 138.24 | 130.17 | 138.17 | +4.793% | 690,905 | -35.941% |
| 2026-06-01 | 131.43 | 133.68 | 129.50 | 131.85 | -1.088% | 408,493 | -32.871% |
| 2026-05-29 | 133.02 | 134.11 | 130.11 | 133.30 | -0.008% | 494,812 | -33.601% |
| 2026-05-28 | 131.23 | 133.97 | 130.50 | 133.31 | +0.596% | 314,634 | -33.606% |
| 2026-05-27 | 133.41 | 133.70 | 131.38 | 132.52 | -1.553% | 601,449 | -33.210% |
| 2026-05-26 | 133.39 | 135.66 | 133.15 | 134.61 | +2.874% | 540,807 | -34.247% |
| 2026-05-22 | 130.75 | 132.57 | 130.41 | 130.85 | +0.693% | 351,365 | -32.358% |
| 2026-05-21 | 127.90 | 131.34 | 126.50 | 129.95 | +1.651% | 507,561 | -31.889% |
| 2026-05-20 | 126.53 | 128.47 | 125.25 | 127.84 | +2.223% | 484,876 | -30.765% |
| 2026-05-19 | 126.59 | 126.72 | 123.58 | 125.06 | -1.937% | 483,086 | -29.226% |
| 2026-05-18 | 130.75 | 130.75 | 126.08 | 127.53 | -1.658% | 518,735 | -30.597% |
| 2026-05-15 | 132.57 | 132.57 | 129.46 | 129.68 | -3.655% | 669,980 | -31.747% |
| 2026-05-14 | 136.33 | 136.33 | 132.51 | 134.60 | -1.320% | 531,765 | -34.242% |
| 2026-05-13 | 139.31 | 139.31 | 134.76 | 136.40 | -2.502% | 552,556 | -35.110% |
| 2026-05-12 | 142.45 | 142.90 | 136.33 | 139.90 | -3.948% | 842,924 | -36.733% |
| 2026-05-11 | 142.73 | 147.56 | 140.94 | 145.65 | +3.386% | 582,718 | -39.231% |
| 2026-05-08 | 144.88 | 144.88 | 140.42 | 140.88 | -2.262% | 503,457 | -37.173% |
| 2026-05-07 | 148.45 | 149.30 | 143.31 | 144.14 | -3.424% | 840,492 | -38.594% |
| 2026-05-06 | 143.63 | 149.46 | 141.16 | 149.25 | +5.574% | 524,364 | -40.697% |
| 2026-05-05 | 145.12 | 145.85 | 140.78 | 141.37 | -1.457% | 539,479 | -37.391% |
| 2026-05-04 | 143.86 | 146.00 | 142.61 | 143.46 | -0.375% | 314,300 | -38.303% |
| 2026-05-01 | 144.60 | 144.71 | 142.60 | 144.00 | -1.350% | 276,439 | -38.535% |
| 2026-04-30 | 138.97 | 146.04 | 138.40 | 145.97 | +6.114% | 476,637 | -39.364% |
| 2026-04-29 | 142.00 | 142.24 | 137.18 | 137.56 | -2.502% | 252,875 | -35.657% |
| 2026-04-28 | 144.21 | 144.97 | 140.31 | 141.09 | -3.929% | 381,321 | -37.267% |
| 2026-04-27 | 144.62 | 147.23 | 144.02 | 146.86 | +2.149% | 362,828 | -39.732% |
| 2026-04-24 | 147.93 | 147.97 | 143.36 | 143.77 | -1.763% | 308,972 | -38.436% |
| 2026-04-23 | 148.91 | 150.50 | 143.48 | 146.35 | -1.235% | 570,741 | -39.522% |
| 2026-04-22 | 143.01 | 148.36 | 142.71 | 148.18 | +6.085% | 461,091 | -40.269% |
| 2026-04-21 | 146.68 | 146.68 | 139.45 | 139.68 | -4.603% | 484,360 | -36.634% |
| 2026-04-20 | 144.70 | 146.67 | 143.03 | 146.42 | +0.315% | 306,731 | -39.551% |
| 2026-04-17 | 147.68 | 149.23 | 145.20 | 145.96 | +0.351% | 564,232 | -39.360% |
| 2026-04-16 | 146.57 | 147.24 | 144.20 | 145.45 | +0.352% | 378,925 | -39.147% |
| 2026-04-15 | 142.27 | 146.67 | 141.52 | 144.94 | +2.533% | 620,599 | -38.933% |
| 2026-04-14 | 141.44 | 142.20 | 140.11 | 141.36 | +1.683% | 666,085 | -37.387% |
| 2026-04-13 | 135.66 | 139.02 | 134.00 | 139.02 | +1.660% | 377,219 | -36.333% |
| 2026-04-10 | 136.60 | 139.22 | 136.17 | 136.75 | +0.154% | 275,606 | -35.276% |
| 2026-04-09 | 136.46 | 139.01 | 135.26 | 136.54 | -0.669% | 359,421 | -35.177% |
| 2026-04-08 | 137.90 | 138.88 | 135.13 | 137.46 | +4.660% | 497,615 | -35.610% |
| 2026-04-07 | 132.35 | 132.38 | 129.08 | 131.34 | -1.544% | 296,722 | -32.610% |
| 2026-04-06 | 134.22 | 134.98 | 132.08 | 133.40 | -0.202% | 203,708 | -33.651% |
| 2026-04-02 | 130.25 | 134.91 | 129.34 | 133.67 | -0.514% | 227,997 | -33.785% |
| 2026-04-01 | 134.71 | 137.83 | 133.86 | 134.36 | +0.878% | 409,605 | -34.125% |
| 2026-03-31 | 128.60 | 133.24 | 128.38 | 133.19 | +4.759% | 464,127 | -33.546% |
| 2026-03-30 | 131.37 | 132.24 | 125.78 | 127.14 | -2.298% | 447,300 | -30.384% |
| 2026-03-27 | 129.86 | 132.46 | 129.26 | 130.13 | -0.276% | 306,978 | -31.983% |
| 2026-03-26 | 134.00 | 134.94 | 130.38 | 130.49 | -4.354% | 347,811 | -32.171% |
| 2026-03-25 | 136.58 | 138.40 | 135.67 | 136.43 | +3.067% | 335,043 | -35.124% |
| 2026-03-24 | 129.53 | 133.11 | 129.43 | 132.37 | +0.394% | 275,045 | -33.134% |
| 2026-03-23 | 129.75 | 133.62 | 129.16 | 131.85 | +3.153% | 655,641 | -32.871% |
| 2026-03-20 | 133.71 | 134.27 | 126.59 | 127.82 | -4.341% | 539,511 | -30.754% |
| 2026-03-19 | 132.87 | 135.10 | 129.62 | 133.62 | -1.576% | 389,789 | -33.760% |
| 2026-03-18 | 137.84 | 138.72 | 135.76 | 135.76 | -2.709% | 388,584 | -34.804% |
| 2026-03-17 | 138.59 | 140.63 | 137.74 | 139.54 | +1.197% | 700,606 | -36.570% |
| 2026-03-16 | 138.43 | 138.61 | 135.33 | 137.89 | +0.922% | 437,677 | -35.811% |
| 2026-03-13 | 141.53 | 143.10 | 136.63 | 136.63 | -2.969% | 321,839 | -35.219% |
| 2026-03-12 | 140.44 | 142.23 | 138.14 | 140.81 | -0.220% | 278,523 | -37.142% |
| 2026-03-11 | 142.61 | 143.96 | 140.21 | 141.12 | -1.225% | 269,949 | -37.280% |
| 2026-03-10 | 140.97 | 146.32 | 140.72 | 142.87 | +1.846% | 462,354 | -38.049% |
| 2026-03-09 | 133.35 | 140.33 | 132.97 | 140.28 | +3.139% | 454,693 | -36.905% |
| 2026-03-06 | 137.41 | 140.79 | 135.30 | 136.01 | -2.460% | 479,573 | -34.924% |
| 2026-03-05 | 144.31 | 144.41 | 137.03 | 139.44 | -4.454% | 531,489 | -36.525% |
| 2026-03-04 | 145.27 | 146.61 | 141.72 | 145.94 | +1.580% | 393,599 | -39.352% |
| 2026-03-03 | 145.81 | 145.81 | 138.57 | 143.67 | -6.605% | 777,876 | -38.394% |
| 2026-03-02 | 146.30 | 154.26 | 146.15 | 153.83 | +3.750% | 610,974 | -42.462% |
| 2026-02-27 | 147.36 | 149.24 | 146.55 | 148.27 | -0.982% | 330,421 | -40.305% |
| 2026-02-26 | 149.96 | 150.25 | 144.89 | 149.74 | -0.788% | 635,435 | -40.891% |
| 2026-02-25 | 152.12 | 153.20 | 150.58 | 150.93 | +0.266% | 430,942 | -41.357% |
| 2026-02-24 | 146.20 | 150.63 | 143.50 | 150.53 | +2.898% | 518,470 | -41.201% |
| 2026-02-23 | 147.00 | 148.00 | 144.53 | 146.29 | -1.428% | 379,754 | -39.497% |
| 2026-02-20 | 148.00 | 151.50 | 145.71 | 148.41 | +0.338% | 497,952 | -40.361% |
| 2026-02-19 | 145.00 | 148.50 | 143.29 | 147.91 | +1.405% | 482,799 | -40.160% |
| 2026-02-18 | 144.09 | 147.35 | 143.50 | 145.86 | +2.387% | 491,735 | -39.319% |
| 2026-02-17 | 141.02 | 143.24 | 138.10 | 142.46 | +0.310% | 357,608 | -37.870% |
| 2026-02-13 | 141.45 | 144.25 | 138.16 | 142.02 | +0.141% | 540,953 | -37.678% |
| 2026-02-12 | 146.77 | 146.77 | 140.42 | 141.82 | -3.115% | 459,581 | -37.590% |
| 2026-02-11 | 148.28 | 149.08 | 142.01 | 146.38 | +0.667% | 573,627 | -39.534% |
| 2026-02-10 | 148.86 | 148.86 | 145.34 | 145.41 | -2.357% | 477,958 | -39.131% |
| 2026-02-09 | 142.58 | 149.08 | 141.57 | 148.92 | +4.308% | 516,479 | -40.565% |
| 2026-02-06 | 139.14 | 143.04 | 137.55 | 142.77 | +5.490% | 776,529 | -38.005% |
| 2026-02-05 | 137.94 | 141.14 | 135.22 | 135.34 | -4.697% | 970,297 | -34.602% |
| 2026-02-04 | 152.79 | 152.79 | 137.29 | 142.01 | -6.381% | 1,150,476 | -37.673% |
| 2026-02-03 | 149.29 | 152.89 | 147.49 | 151.69 | +4.816% | 797,062 | -41.651% |
| 2026-02-02 | 148.62 | 150.31 | 143.78 | 144.72 | -2.677% | 749,699 | -38.841% |
| 2026-01-30 | 154.10 | 157.63 | 146.40 | 148.70 | -6.147% | 964,737 | -40.477% |
| 2026-01-29 | 164.78 | 165.21 | 152.35 | 158.44 | -3.608% | 1,379,377 | -44.137% |
| 2026-01-28 | 158.64 | 164.69 | 157.00 | 164.37 | +5.568% | 1,219,941 | -46.152% |
| 2026-01-27 | 150.33 | 156.03 | 148.34 | 155.70 | +4.841% | 860,819 | -43.154% |
| 2026-01-26 | 155.19 | 157.61 | 148.16 | 148.51 | -2.801% | 1,108,122 | -40.401% |
| 2026-01-23 | 153.53 | 153.63 | 150.70 | 152.79 | -0.085% | 642,819 | -42.071% |
| 2026-01-22 | 152.95 | 154.19 | 150.26 | 152.92 | +1.245% | 1,045,834 | -42.120% |
| 2026-01-21 | 151.94 | 153.00 | 146.30 | 151.04 | +3.043% | 997,842 | -41.400% |
| 2026-01-20 | 147.50 | 151.50 | 145.64 | 146.58 | -1.320% | 928,871 | -39.617% |
| 2026-01-16 | 146.66 | 149.57 | 145.15 | 148.54 | +2.392% | 812,708 | -40.413% |
| 2026-01-15 | 145.02 | 148.00 | 143.10 | 145.07 | +0.415% | 858,362 | -38.988% |
| 2026-01-14 | 141.18 | 145.69 | 138.79 | 144.47 | +2.577% | 762,860 | -38.735% |
| 2026-01-13 | 143.90 | 143.94 | 140.64 | 140.84 | -1.552% | 535,068 | -37.156% |
| 2026-01-12 | 141.43 | 143.47 | 139.88 | 143.06 | +1.880% | 550,633 | -38.131% |
| 2026-01-09 | 143.98 | 145.33 | 139.62 | 140.42 | +1.599% | 722,805 | -36.968% |
| 2026-01-08 | 139.08 | 139.50 | 136.98 | 138.21 | -0.875% | 359,670 | -35.960% |
| 2026-01-07 | 138.02 | 139.94 | 137.20 | 139.43 | +0.512% | 469,368 | -36.520% |
| 2026-01-06 | 138.73 | 139.37 | 135.90 | 138.72 | -0.065% | 814,534 | -36.195% |
| 2026-01-05 | 136.22 | 139.06 | 134.47 | 138.81 | +4.337% | 881,490 | -36.237% |
| 2026-01-02 | 125.18 | 133.43 | 125.18 | 133.04 | +7.118% | 825,971 | -33.471% |
| 2025-12-31 | 123.99 | 125.19 | 123.53 | 124.20 | +0.266% | 435,282 | -28.736% |
| 2025-12-30 | 125.83 | 126.02 | 123.85 | 123.87 | -1.628% | 359,054 | -28.546% |
| 2025-12-29 | 125.32 | 128.82 | 125.00 | 125.92 | -0.631% | 320,394 | -29.709% |
| 2025-12-26 | 128.92 | 128.98 | 125.84 | 126.72 | -1.493% | 319,647 | -30.153% |
| 2025-12-24 | 128.16 | 128.89 | 127.00 | 128.64 | +0.117% | 288,853 | -31.196% |
| 2025-12-23 | 127.69 | 130.23 | 127.42 | 128.49 | +0.320% | 386,995 | -31.115% |
| 2025-12-22 | 129.24 | 130.10 | 127.49 | 128.08 | -1.621% | 435,211 | -30.895% |
| 2025-12-19 | 126.53 | 131.39 | 126.35 | 130.19 | +4.044% | 839,423 | -32.015% |
| 2025-12-18 | 124.00 | 125.90 | 123.45 | 125.13 | +2.835% | 454,621 | -29.266% |
| 2025-12-17 | 126.76 | 127.64 | 121.58 | 121.68 | -3.536% | 392,731 | -27.260% |
| 2025-12-16 | 124.62 | 127.42 | 124.10 | 126.14 | -0.285% | 494,702 | -29.832% |
| 2025-12-15 | 130.85 | 131.78 | 126.50 | 126.50 | -2.535% | 635,950 | -30.032% |
| 2025-12-12 | 138.10 | 138.12 | 129.25 | 129.79 | -6.045% | 509,797 | -31.805% |
| 2025-12-11 | 133.76 | 138.31 | 132.32 | 138.14 | +3.113% | 425,413 | -35.927% |
| 2025-12-10 | 134.75 | 134.91 | 130.60 | 133.97 | -0.608% | 561,513 | -33.933% |
| 2025-12-09 | 133.47 | 135.76 | 132.44 | 134.79 | +0.245% | 369,648 | -34.335% |
| 2025-12-08 | 136.22 | 136.23 | 133.39 | 134.46 | -0.525% | 347,338 | -34.174% |
| 2025-12-05 | 139.53 | 139.53 | 134.67 | 135.17 | -2.804% | 484,609 | -34.519% |
| 2025-12-04 | 132.80 | 139.85 | 131.36 | 139.07 | +4.485% | 887,524 | -36.356% |
| 2025-12-03 | 130.58 | 133.24 | 128.80 | 133.10 | +2.306% | 619,350 | -33.501% |
| 2025-12-02 | 128.68 | 131.19 | 128.41 | 130.10 | +2.248% | 413,058 | -31.968% |
| 2025-12-01 | 128.59 | 129.20 | 127.00 | 127.24 | -2.108% | 261,902 | -30.439% |
| 2025-11-28 | 129.86 | 130.74 | 128.82 | 129.98 | +1.278% | 368,030 | -31.905% |
| 2025-11-26 | 128.00 | 129.05 | 126.87 | 128.34 | +1.487% | 279,456 | -31.035% |
| 2025-11-25 | 125.46 | 126.62 | 121.57 | 126.46 | +0.894% | 391,097 | -30.009% |
| 2025-11-24 | 121.43 | 125.66 | 120.92 | 125.34 | +3.570% | 550,644 | -29.384% |
| 2025-11-21 | 121.45 | 121.97 | 117.60 | 121.02 | -1.305% | 1,520,172 | -26.863% |
| 2025-11-20 | 133.28 | 133.80 | 122.58 | 122.62 | -5.386% | 761,726 | -27.818% |
| 2025-11-19 | 128.09 | 131.41 | 127.00 | 129.60 | +2.499% | 458,743 | -31.705% |
| 2025-11-18 | 124.02 | 127.99 | 124.02 | 126.44 | +0.111% | 500,585 | -29.998% |
| 2025-11-17 | 128.08 | 129.68 | 125.20 | 126.30 | -2.063% | 519,537 | -29.921% |
| 2025-11-14 | 125.35 | 131.47 | 124.50 | 128.96 | -0.777% | 724,494 | -31.366% |
| 2025-11-13 | 135.75 | 135.75 | 129.35 | 129.97 | -4.937% | 730,863 | -31.900% |
| 2025-11-12 | 137.21 | 138.70 | 134.92 | 136.72 | +0.235% | 497,406 | -35.262% |
| 2025-11-11 | 138.48 | 138.48 | 134.81 | 136.40 | -2.327% | 661,139 | -35.110% |
| 2025-11-10 | 141.89 | 142.00 | 137.36 | 139.65 | +2.061% | 900,054 | -36.620% |
| 2025-11-07 | 130.34 | 136.85 | 128.76 | 136.83 | +1.064% | 1,483,800 | -35.314% |
| 2025-11-06 | 140.76 | 140.76 | 134.76 | 135.39 | -4.688% | 879,492 | -34.626% |
| 2025-11-05 | 142.72 | 143.98 | 141.39 | 142.05 | -0.007% | 651,088 | -37.691% |
| 2025-11-04 | 143.57 | 146.00 | 141.84 | 142.06 | -4.626% | 675,689 | -37.695% |
| 2025-11-03 | 154.42 | 154.42 | 148.81 | 148.95 | -3.965% | 595,237 | -40.577% |
| 2025-10-31 | 158.44 | 158.44 | 152.79 | 155.10 | -1.748% | 744,694 | -42.934% |
| 2025-10-30 | 157.24 | 158.98 | 154.16 | 157.86 | +0.190% | 688,969 | -43.931% |
| 2025-10-29 | 155.33 | 160.98 | 152.35 | 157.56 | +2.765% | 1,174,874 | -43.825% |
| 2025-10-28 | 151.53 | 155.85 | 149.00 | 153.32 | +4.920% | 846,272 | -42.271% |
| 2025-10-27 | 149.90 | 149.90 | 143.06 | 146.13 | -1.230% | 664,436 | -39.431% |
| 2025-10-24 | 146.80 | 148.85 | 145.00 | 147.95 | +3.411% | 707,941 | -40.176% |
| 2025-10-23 | 142.05 | 144.52 | 140.40 | 143.07 | +1.699% | 612,820 | -38.135% |
| 2025-10-22 | 140.71 | 143.01 | 136.56 | 140.68 | -2.095% | 1,763,485 | -37.084% |
| 2025-10-21 | 149.97 | 149.97 | 142.62 | 143.69 | -4.980% | 1,087,599 | -38.402% |
| 2025-10-20 | 154.95 | 154.95 | 148.01 | 151.22 | -0.152% | 733,700 | -41.469% |
| 2025-10-17 | 154.00 | 156.30 | 148.02 | 151.45 | -3.823% | 862,677 | -41.558% |
| 2025-10-16 | 166.45 | 167.58 | 157.00 | 157.47 | -3.446% | 1,012,807 | -43.792% |
| 2025-10-15 | 165.76 | 168.12 | 156.71 | 163.09 | +1.893% | 1,470,053 | -45.729% |
| 2025-10-14 | 155.69 | 163.00 | 150.09 | 160.06 | +3.072% | 1,397,003 | -44.702% |
| 2025-10-13 | 153.34 | 158.83 | 152.91 | 155.29 | +5.928% | 1,155,489 | -43.003% |
| 2025-10-10 | 147.49 | 155.72 | 146.25 | 146.60 | -0.381% | 1,298,613 | -39.625% |
| 2025-10-09 | 147.83 | 149.37 | 144.71 | 147.16 | +1.113% | 966,370 | -39.855% |
| 2025-10-08 | 147.32 | 147.87 | 144.14 | 145.54 | -0.117% | 729,823 | -39.185% |
| 2025-10-07 | 147.30 | 150.68 | 143.53 | 145.71 | +0.158% | 1,000,626 | -39.256% |
| 2025-10-06 | 144.24 | 148.15 | 143.49 | 145.48 | +2.893% | 971,373 | -39.160% |
| 2025-10-03 | 142.08 | 143.99 | 139.28 | 141.39 | -0.352% | 831,740 | -37.400% |
| 2025-10-02 | 139.97 | 141.93 | 137.09 | 141.89 | +3.185% | 894,017 | -37.621% |
| 2025-10-01 | 135.63 | 138.42 | 134.60 | 137.51 | +1.371% | 900,976 | -35.634% |
| 2025-09-30 | 136.44 | 137.36 | 135.05 | 135.65 | -0.812% | 742,667 | -34.751% |
| 2025-09-29 | 138.88 | 138.88 | 135.60 | 136.76 | +0.389% | 547,617 | -35.281% |
| 2025-09-26 | 137.41 | 139.40 | 135.10 | 136.23 | -0.642% | 503,713 | -35.029% |
| 2025-09-25 | 132.20 | 138.00 | 130.60 | 137.11 | +0.987% | 900,957 | -35.446% |
| 2025-09-24 | 141.14 | 141.85 | 135.65 | 135.77 | -2.625% | 599,091 | -34.809% |
| 2025-09-23 | 140.52 | 141.12 | 137.80 | 139.43 | -0.428% | 904,509 | -36.520% |
| 2025-09-22 | 137.13 | 140.71 | 133.50 | 140.03 | +1.944% | 985,776 | -36.792% |
| 2025-09-19 | 130.76 | 137.97 | 130.01 | 137.36 | +5.394% | 1,025,480 | -35.563% |
| 2025-09-18 | 129.13 | 130.96 | 126.63 | 130.33 | +2.332% | 772,123 | -32.088% |
| 2025-09-17 | 127.31 | 128.15 | 125.59 | 127.36 | +0.252% | 542,767 | -30.504% |
| 2025-09-16 | 129.64 | 130.20 | 126.13 | 127.04 | -2.815% | 645,621 | -30.329% |
| 2025-09-15 | 123.76 | 130.87 | 122.34 | 130.72 | +6.815% | 1,067,660 | -32.290% |
| 2025-09-12 | 123.25 | 123.48 | 121.50 | 122.38 | -0.931% | 286,418 | -27.676% |
| 2025-09-11 | 123.27 | 124.77 | 122.21 | 123.53 | +0.398% | 535,180 | -28.349% |
| 2025-09-10 | 122.39 | 124.56 | 122.13 | 123.04 | +0.745% | 421,780 | -28.064% |
| 2025-09-09 | 120.87 | 122.82 | 119.79 | 122.13 | +1.176% | 321,239 | -27.528% |
| 2025-09-08 | 119.94 | 120.95 | 118.94 | 120.71 | +1.625% | 397,582 | -26.676% |
| 2025-09-05 | 119.23 | 119.71 | 116.06 | 118.78 | +0.457% | 373,507 | -25.484% |
| 2025-09-04 | 120.12 | 120.20 | 117.30 | 118.24 | -1.054% | 243,347 | -25.144% |
| 2025-09-03 | 119.21 | 120.34 | 118.09 | 119.50 | +0.895% | 424,258 | -25.933% |
| 2025-09-02 | 116.41 | 118.44 | 114.29 | 118.44 | -0.244% | 354,891 | -25.270% |
| 2025-08-29 | 120.51 | 122.42 | 117.82 | 118.73 | -0.235% | 403,434 | -25.453% |
| 2025-08-28 | 117.54 | 119.87 | 116.90 | 119.01 | +1.901% | 475,851 | -25.628% |
| 2025-08-27 | 118.94 | 118.94 | 116.71 | 116.79 | -1.964% | 445,165 | -24.214% |
| 2025-08-26 | 116.44 | 120.76 | 116.19 | 119.13 | +3.394% | 787,096 | -25.703% |
| 2025-08-25 | 115.87 | 116.54 | 114.43 | 115.22 | +0.052% | 396,080 | -23.182% |
| 2025-08-22 | 112.32 | 115.80 | 111.26 | 115.16 | +4.255% | 335,534 | -23.142% |
| 2025-08-21 | 110.10 | 110.89 | 109.44 | 110.46 | +1.628% | 379,007 | -19.871% |
| 2025-08-20 | 109.13 | 109.55 | 107.13 | 108.69 | -1.173% | 508,362 | -18.567% |
| 2025-08-19 | 115.34 | 115.34 | 109.51 | 109.98 | -4.911% | 451,178 | -19.522% |
| 2025-08-18 | 115.82 | 115.82 | 114.33 | 115.66 | -0.086% | 322,997 | -23.474% |
| 2025-08-15 | 116.31 | 116.31 | 113.44 | 115.76 | -0.172% | 273,372 | -23.540% |
| 2025-08-14 | 115.86 | 117.22 | 115.19 | 115.96 | -0.344% | 254,226 | -23.672% |
| 2025-08-13 | 120.07 | 120.07 | 115.18 | 116.36 | -2.374% | 513,630 | -23.934% |
| 2025-08-12 | 117.88 | 119.38 | 116.64 | 119.19 | +1.551% | 290,085 | -25.740% |
| 2025-08-11 | 118.65 | 119.26 | 115.70 | 117.37 | -0.551% | 362,147 | -24.589% |
| 2025-08-08 | 120.10 | 121.83 | 117.69 | 118.02 | -1.073% | 343,384 | -25.004% |
| 2025-08-07 | 121.07 | 121.07 | 117.63 | 119.30 | -1.029% | 665,389 | -25.809% |
| 2025-08-06 | 120.67 | 122.27 | 119.75 | 120.54 | +0.887% | 585,231 | -26.572% |
| 2025-08-05 | 118.23 | 120.10 | 117.01 | 119.48 | +2.646% | 696,605 | -25.921% |
| 2025-08-04 | 113.47 | 116.42 | 113.23 | 116.40 | +3.882% | 688,888 | -23.960% |
| 2025-08-01 | 111.48 | 112.63 | 108.75 | 112.05 | -2.225% | 429,087 | -21.008% |
| 2025-07-31 | 116.35 | 116.40 | 113.70 | 114.60 | -1.139% | 429,809 | -22.766% |
| 2025-07-30 | 115.88 | 117.52 | 114.80 | 115.92 | -0.310% | 314,281 | -23.646% |
| 2025-07-29 | 118.71 | 119.06 | 115.53 | 116.28 | -1.873% | 335,161 | -23.882% |
| 2025-07-28 | 120.62 | 120.62 | 116.77 | 118.50 | -2.026% | 765,362 | -25.308% |
| 2025-07-25 | 120.08 | 121.41 | 118.35 | 120.95 | +0.340% | 429,770 | -26.821% |
| 2025-07-24 | 118.30 | 121.06 | 117.51 | 120.54 | +2.283% | 586,532 | -26.572% |
| 2025-07-23 | 116.35 | 118.42 | 115.50 | 117.85 | +2.256% | 508,469 | -24.896% |
| 2025-07-22 | 115.03 | 115.78 | 112.71 | 115.25 | +0.444% | 487,638 | -23.202% |
| 2025-07-21 | 118.97 | 119.00 | 114.09 | 114.74 | -2.040% | 555,579 | -22.860% |
| 2025-07-18 | 116.60 | 117.79 | 115.16 | 117.13 | +1.385% | 394,225 | -24.434% |
| 2025-07-17 | 114.42 | 116.16 | 113.64 | 115.53 | +0.970% | 570,917 | -23.388% |
| 2025-07-16 | 111.86 | 114.62 | 110.69 | 114.42 | +2.859% | 638,784 | -22.645% |
| 2025-07-15 | 112.52 | 112.52 | 109.36 | 111.24 | -0.305% | 553,055 | -20.433% |
| 2025-07-14 | 108.37 | 111.63 | 107.25 | 111.58 | +3.152% | 651,403 | -20.676% |
| 2025-07-11 | 105.83 | 108.66 | 105.30 | 108.17 | +1.435% | 654,596 | -18.175% |
| 2025-07-10 | 105.95 | 106.89 | 104.13 | 106.64 | +1.407% | 354,865 | -17.001% |
| 2025-07-09 | 105.80 | 105.80 | 104.05 | 105.16 | -1.026% | 408,062 | -15.833% |
| 2025-07-08 | 109.25 | 109.25 | 105.13 | 106.25 | -2.639% | 338,169 | -16.696% |
| 2025-07-07 | 108.01 | 109.27 | 106.00 | 109.13 | +0.571% | 412,104 | -18.895% |
| 2025-07-03 | 108.06 | 108.69 | 107.03 | 108.51 | +0.083% | 238,072 | -18.431% |
| 2025-07-02 | 107.69 | 108.54 | 106.50 | 108.42 | +0.743% | 299,552 | -18.364% |
| 2025-07-01 | 110.44 | 110.44 | 106.72 | 107.62 | -3.202% | 567,372 | -17.757% |
| 2025-06-30 | 110.34 | 111.63 | 108.64 | 111.18 | +1.608% | 314,073 | -20.390% |
| 2025-06-27 | 112.41 | 112.41 | 108.18 | 109.42 | -1.201% | 342,634 | -19.110% |
| 2025-06-26 | 109.17 | 110.98 | 107.88 | 110.75 | +2.008% | 328,204 | -20.081% |
| 2025-06-25 | 111.54 | 111.54 | 108.30 | 108.57 | -2.198% | 379,997 | -18.477% |
| 2025-06-24 | 109.45 | 111.32 | 108.66 | 111.01 | +2.635% | 417,307 | -20.268% |
| 2025-06-23 | 107.45 | 109.27 | 105.65 | 108.16 | +1.037% | 444,900 | -18.168% |
| 2025-06-20 | 110.63 | 110.63 | 106.78 | 107.05 | -1.681% | 387,859 | -17.319% |
| 2025-06-18 | 109.03 | 109.43 | 107.68 | 108.88 | +0.815% | 340,788 | -18.709% |
| 2025-06-17 | 111.45 | 111.45 | 107.00 | 108.00 | -1.603% | 443,118 | -18.046% |
| 2025-06-16 | 109.78 | 112.91 | 108.91 | 109.76 | +4.503% | 713,278 | -19.360% |
| 2025-06-13 | 104.59 | 106.39 | 103.30 | 105.03 | -0.237% | 307,359 | -15.729% |
| 2025-06-12 | 105.00 | 107.40 | 104.01 | 105.28 | +0.124% | 481,025 | -15.929% |
| 2025-06-11 | 100.93 | 105.63 | 100.11 | 105.15 | +5.849% | 631,382 | -15.825% |
| 2025-06-10 | 102.70 | 102.70 | 98.24 | 99.34 | -2.560% | 569,312 | -10.902% |
| 2025-06-09 | 101.10 | 102.87 | 100.00 | 101.95 | +2.298% | 663,038 | -13.183% |
| 2025-06-06 | 98.45 | 99.66 | 97.01 | 99.66 | +2.100% | 232,730 | -11.188% |
| 2025-06-05 | 99.18 | 99.33 | 96.94 | 97.61 | -0.954% | 202,716 | -9.323% |
| 2025-06-04 | 99.32 | 99.44 | 96.90 | 98.55 | -0.192% | 483,957 | -10.188% |
| 2025-06-03 | 101.69 | 101.69 | 98.21 | 98.74 | +1.804% | 696,286 | -10.361% |
| 2025-06-02 | 96.31 | 97.65 | 96.24 | 96.99 | -0.206% | 270,773 | -8.743% |
| 2025-05-30 | 96.39 | 97.68 | 95.41 | 97.19 | -0.072% | 264,443 | -8.931% |
| 2025-05-29 | 100.54 | 100.54 | 96.68 | 97.26 | -2.389% | 408,766 | -8.997% |
| 2025-05-28 | 99.62 | 101.11 | 99.00 | 99.64 | -0.390% | 287,389 | -11.170% |
| 2025-05-27 | 98.79 | 100.08 | 97.83 | 100.03 | +3.166% | 716,285 | -11.517% |
| 2025-05-23 | 93.74 | 97.66 | 92.25 | 96.96 | +9.944% | 898,535 | -8.715% |
| 2025-05-22 | 86.85 | 88.69 | 86.30 | 88.19 | +0.593% | 156,958 | +0.363% |
| 2025-05-21 | 87.89 | 89.58 | 87.11 | 87.67 | -0.533% | 122,770 | +0.958% |
| 2025-05-20 | 88.47 | 88.58 | 87.24 | 88.14 | 0.000% | 106,239 | +0.420% |