NRSH
Aztlan North America Nearshoring Stock Selection ETF
stockNYSEETF
At CloseOct 2, 2026
31.33USD+1.954%(+0.60)59
After-hoursOct 2, 2026 4:10:30 PM EDT
31.33USD+1.984%(+0.61)
NRSH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.33 | 31.33 | 31.33 | 31.33 | +1.954% | 59 | 0.000% |
| 2026-10-01 | 30.27 | 30.73 | 30.27 | 30.73 | +1.361% | 233 | +1.954% |
| 2026-09-30 | 30.26 | 30.32 | 30.26 | 30.32 | +0.230% | 291 | +3.341% |
| 2026-09-29 | 30.25 | 30.25 | 30.25 | 30.25 | +0.695% | 49 | +3.579% |
| 2026-09-28 | 30.04 | 30.04 | 30.04 | 30.04 | -0.989% | 45 | +4.299% |
| 2026-09-25 | 30.34 | 30.34 | 30.34 | 30.34 | -0.252% | 30 | +3.267% |
| 2026-09-24 | 30.42 | 30.42 | 30.42 | 30.42 | -0.783% | 218 | +3.006% |
| 2026-09-23 | 30.65 | 30.66 | 30.65 | 30.66 | +0.043% | 435 | +2.200% |
| 2026-09-22 | 30.69 | 30.69 | 30.65 | 30.65 | +0.190% | 851 | +2.244% |
| 2026-09-21 | 30.56 | 30.59 | 30.56 | 30.59 | +1.554% | 3,298 | +2.438% |
| 2026-09-18 | 29.92 | 30.13 | 29.92 | 30.12 | +0.454% | 1,397 | +4.030% |
| 2026-09-17 | 29.98 | 29.98 | 29.98 | 29.98 | +0.836% | 17 | +4.502% |
| 2026-09-16 | 29.74 | 29.74 | 29.74 | 29.74 | -1.011% | 44 | +5.376% |
| 2026-09-15 | 30.04 | 30.04 | 30.04 | 30.04 | +0.249% | 45 | +4.311% |
| 2026-09-14 | 29.97 | 29.97 | 29.97 | 29.97 | -1.366% | 61 | +4.570% |
| 2026-09-11 | 30.38 | 30.38 | 30.38 | 30.38 | +2.060% | 29 | +3.141% |
| 2026-09-10 | 29.77 | 29.77 | 29.77 | 29.77 | -1.345% | 32 | +5.266% |
| 2026-09-09 | 30.45 | 30.45 | 30.17 | 30.17 | -1.293% | 173 | +3.850% |
| 2026-09-08 | 30.57 | 30.57 | 30.57 | 30.57 | +0.397% | 27 | +2.508% |
| 2026-09-04 | 30.28 | 30.45 | 30.28 | 30.45 | +0.685% | 163 | +2.915% |
| 2026-09-03 | 30.28 | 30.30 | 30.24 | 30.24 | +1.297% | 551 | +3.620% |
| 2026-09-02 | 29.85 | 29.85 | 29.85 | 29.85 | -0.835% | 119 | +4.965% |
| 2026-09-01 | 30.18 | 30.18 | 30.10 | 30.10 | -2.765% | 1,662 | +4.088% |
| 2026-08-31 | 30.96 | 30.96 | 30.96 | 30.96 | +0.468% | 639 | +1.210% |
| 2026-08-28 | 30.82 | 30.82 | 30.82 | 30.82 | -2.203% | 27 | +1.683% |
| 2026-08-27 | 31.51 | 31.51 | 31.51 | 31.51 | +2.412% | 24 | -0.557% |
| 2026-08-26 | 30.77 | 30.77 | 30.77 | 30.77 | +0.703% | 67 | +1.841% |
| 2026-08-25 | 30.55 | 30.55 | 30.55 | 30.55 | -0.575% | 79 | +2.558% |
| 2026-08-24 | 30.76 | 30.76 | 30.73 | 30.73 | -2.248% | 390 | +1.967% |
| 2026-08-21 | 31.44 | 31.44 | 31.44 | 31.44 | -0.057% | 183 | -0.324% |
| 2026-08-20 | 31.45 | 31.45 | 31.45 | 31.45 | -0.945% | 86 | -0.382% |
| 2026-08-19 | 31.75 | 31.75 | 31.75 | 31.75 | -1.501% | 26 | -1.323% |
| 2026-08-18 | 32.27 | 32.27 | 32.24 | 32.24 | -2.893% | 413 | -2.804% |
| 2026-08-17 | 33.20 | 33.20 | 33.20 | 33.20 | +0.374% | 46 | -5.616% |
| 2026-08-14 | 33.08 | 33.08 | 33.08 | 33.08 | -0.562% | 141 | -5.263% |
| 2026-08-13 | 33.26 | 33.26 | 33.26 | 33.26 | +1.153% | 25 | -5.795% |
| 2026-08-12 | 32.88 | 32.88 | 32.88 | 32.88 | +1.751% | 22 | -4.709% |
| 2026-08-11 | 32.11 | 32.32 | 32.11 | 32.32 | +0.570% | 287 | -3.041% |
| 2026-08-10 | 32.13 | 32.13 | 32.13 | 32.13 | -0.378% | 136 | -2.488% |
| 2026-08-07 | 32.17 | 32.26 | 32.17 | 32.26 | +1.213% | 827 | -2.856% |
| 2026-08-06 | 31.95 | 31.95 | 31.87 | 31.87 | -0.881% | 232 | -1.677% |
| 2026-08-05 | 32.15 | 32.15 | 32.15 | 32.15 | -1.265% | 42 | -2.544% |
| 2026-08-04 | 32.56 | 32.56 | 32.56 | 32.56 | +3.868% | 33 | -3.777% |
| 2026-08-03 | 31.05 | 31.44 | 31.05 | 31.35 | +1.647% | 31,207 | -0.055% |
| 2026-07-31 | 30.84 | 30.84 | 30.84 | 30.84 | -0.163% | 85 | +1.592% |
| 2026-07-30 | 30.89 | 30.89 | 30.89 | 30.89 | +4.388% | 198 | +1.426% |
| 2026-07-29 | 29.60 | 29.60 | 29.60 | 29.60 | -3.074% | 51 | +5.876% |
| 2026-07-28 | 30.48 | 30.53 | 30.48 | 30.53 | -2.169% | 498 | +2.621% |
| 2026-07-27 | 31.21 | 31.21 | 31.21 | 31.21 | -0.535% | 24 | +0.395% |
| 2026-07-24 | 31.38 | 31.38 | 31.38 | 31.38 | -1.496% | 69 | -0.142% |
| 2026-07-23 | 31.90 | 31.90 | 31.86 | 31.86 | -0.342% | 30,037 | -1.636% |
| 2026-07-22 | 32.04 | 32.04 | 31.96 | 31.96 | -0.569% | 228 | -1.972% |
| 2026-07-21 | 32.10 | 32.15 | 32.03 | 32.15 | +1.690% | 490 | -2.529% |
| 2026-07-20 | 31.73 | 31.73 | 31.61 | 31.61 | -0.099% | 30,024 | -0.882% |
| 2026-07-17 | 31.64 | 31.64 | 31.64 | 31.64 | -0.743% | 137 | -0.981% |
| 2026-07-16 | 31.88 | 31.88 | 31.88 | 31.88 | -1.822% | 58 | -1.717% |
| 2026-07-15 | 32.47 | 32.47 | 32.47 | 32.47 | -1.915% | 131 | -3.507% |
| 2026-07-14 | 33.11 | 33.11 | 33.11 | 33.11 | +2.350% | 60 | -5.355% |
| 2026-07-13 | 32.35 | 32.35 | 32.35 | 32.35 | -1.915% | 82 | -3.131% |
| 2026-07-10 | 32.98 | 32.98 | 32.98 | 32.98 | -1.061% | 109 | -4.986% |
| 2026-07-09 | 33.33 | 33.33 | 33.33 | 33.33 | +2.170% | 50 | -5.994% |
| 2026-07-08 | 32.21 | 32.62 | 32.21 | 32.62 | +1.079% | 4,649 | -3.954% |
| 2026-07-07 | 32.42 | 32.42 | 32.28 | 32.28 | -2.152% | 1,165 | -2.918% |
| 2026-07-06 | 32.99 | 32.99 | 32.99 | 32.99 | +1.694% | 203 | -5.007% |
| 2026-07-02 | 32.44 | 32.44 | 32.44 | 32.44 | -3.478% | 95 | -3.398% |
| 2026-07-01 | 33.70 | 33.70 | 33.59 | 33.61 | -2.162% | 2,312 | -6.758% |
| 2026-06-30 | 34.35 | 34.35 | 34.35 | 34.35 | +2.014% | 37 | -8.774% |
| 2026-06-29 | 33.67 | 33.67 | 33.67 | 33.67 | +2.167% | 304 | -6.936% |
| 2026-06-26 | 33.10 | 33.10 | 32.96 | 32.96 | -1.612% | 1,536 | -4.920% |
| 2026-06-25 | 33.41 | 33.50 | 33.41 | 33.50 | +1.449% | 1,533 | -6.453% |
| 2026-06-24 | 32.92 | 33.02 | 32.92 | 33.02 | -0.448% | 23,928 | -5.097% |
| 2026-06-23 | 33.30 | 33.30 | 33.17 | 33.17 | -3.081% | 366 | -5.523% |
| 2026-06-22 | 33.81 | 34.22 | 33.81 | 34.22 | +1.707% | 145 | -8.434% |
| 2026-06-18 | 33.64 | 33.65 | 33.64 | 33.65 | +1.484% | 1,244 | -6.871% |
| 2026-06-17 | 33.33 | 33.33 | 33.15 | 33.15 | -0.395% | 1,391 | -5.488% |
| 2026-06-16 | 33.29 | 33.29 | 33.29 | 33.29 | -1.746% | 111 | -5.861% |
| 2026-06-15 | 33.86 | 33.88 | 33.86 | 33.88 | +1.123% | 219 | -7.505% |
| 2026-06-12 | 33.50 | 33.50 | 33.50 | 33.50 | +1.010% | 27 | -6.467% |
| 2026-06-11 | 33.17 | 33.17 | 33.17 | 33.17 | +5.456% | 151 | -5.522% |
| 2026-06-10 | 32.09 | 32.09 | 31.45 | 31.45 | -2.715% | 400 | -0.368% |
| 2026-06-09 | 32.70 | 32.70 | 32.33 | 32.33 | -0.706% | 303 | -3.073% |
| 2026-06-08 | 32.46 | 32.56 | 32.46 | 32.56 | +1.074% | 318 | -3.756% |
| 2026-06-05 | 32.38 | 32.38 | 32.04 | 32.21 | -4.971% | 1,590 | -2.722% |
| 2026-06-04 | 33.12 | 33.96 | 33.12 | 33.90 | -0.684% | 457 | -7.558% |
| 2026-06-03 | 34.13 | 34.13 | 34.13 | 34.13 | +0.509% | 71 | -8.190% |
| 2026-06-02 | 33.96 | 33.96 | 33.96 | 33.96 | +2.358% | 228 | -7.724% |
| 2026-06-01 | 32.93 | 33.17 | 32.93 | 33.17 | -0.065% | 310 | -5.547% |
| 2026-05-29 | 32.88 | 33.20 | 32.88 | 33.20 | +0.837% | 1,614 | -5.609% |
| 2026-05-28 | 33.10 | 33.10 | 32.92 | 32.92 | +1.008% | 570 | -4.819% |
| 2026-05-27 | 32.56 | 32.80 | 32.56 | 32.59 | +0.483% | 1,196 | -3.860% |
| 2026-05-26 | 32.44 | 32.44 | 32.44 | 32.44 | +3.885% | 112 | -3.396% |
| 2026-05-22 | 31.22 | 31.22 | 31.22 | 31.22 | +0.756% | 39 | +0.357% |
| 2026-05-21 | 30.70 | 30.99 | 30.70 | 30.99 | +0.147% | 273 | +1.116% |
| 2026-05-20 | 30.94 | 30.94 | 30.94 | 30.94 | +2.464% | 31 | +1.265% |
| 2026-05-19 | 30.20 | 30.20 | 30.20 | 30.20 | -0.906% | 262 | +3.760% |
| 2026-05-18 | 30.48 | 30.48 | 30.48 | 30.48 | -2.019% | 321 | +2.820% |
| 2026-05-15 | 31.10 | 31.10 | 31.10 | 31.10 | -2.960% | 140 | +0.744% |
| 2026-05-14 | 32.00 | 32.05 | 31.98 | 32.05 | +1.435% | 663 | -2.238% |
| 2026-05-13 | 31.60 | 31.60 | 31.60 | 31.60 | +0.795% | 146 | -0.835% |
| 2026-05-12 | 31.35 | 31.35 | 31.35 | 31.35 | -1.499% | 45 | -0.047% |
| 2026-05-11 | 31.83 | 31.89 | 31.66 | 31.83 | +1.033% | 1,578 | -1.545% |
| 2026-05-08 | 31.50 | 31.50 | 31.50 | 31.50 | +1.279% | 117 | -0.528% |
| 2026-05-07 | 33.49 | 35.67 | 31.10 | 31.10 | -3.424% | 26,810 | +0.744% |
| 2026-05-06 | 32.12 | 32.21 | 32.11 | 32.21 | +3.272% | 355 | -2.706% |
| 2026-05-05 | 31.25 | 31.25 | 31.19 | 31.19 | +4.101% | 687 | +0.478% |
| 2026-05-04 | 29.89 | 29.96 | 29.89 | 29.96 | -0.339% | 376 | +4.598% |
| 2026-05-01 | 30.06 | 30.06 | 30.06 | 30.06 | +0.918% | 114 | +4.244% |
| 2026-04-30 | 29.26 | 29.79 | 29.26 | 29.79 | +4.291% | 679 | +5.201% |
| 2026-04-29 | 28.56 | 28.56 | 28.56 | 28.56 | -0.420% | 472 | +9.715% |
| 2026-04-28 | 28.56 | 28.68 | 28.56 | 28.68 | -1.480% | 623 | +9.254% |
| 2026-04-27 | 29.11 | 29.11 | 29.11 | 29.11 | +0.121% | 159 | +7.638% |
| 2026-04-24 | 29.18 | 29.18 | 29.08 | 29.08 | +0.748% | 5,049 | +7.768% |
| 2026-04-23 | 29.11 | 29.11 | 28.86 | 28.86 | +1.107% | 1,247 | +8.575% |
| 2026-04-22 | 28.54 | 28.54 | 28.54 | 28.54 | +0.538% | 22 | +9.776% |
| 2026-04-21 | 28.39 | 28.39 | 28.39 | 28.39 | -0.987% | 6 | +10.367% |
| 2026-04-20 | 28.67 | 28.67 | 28.67 | 28.67 | +0.330% | 159 | +9.277% |
| 2026-04-17 | 28.77 | 28.77 | 28.51 | 28.58 | +2.971% | 110,524 | +9.638% |
| 2026-04-16 | 27.88 | 27.88 | 27.76 | 27.76 | +0.460% | 880 | +12.895% |
| 2026-04-15 | 27.60 | 27.63 | 27.55 | 27.63 | -0.815% | 454 | +13.415% |
| 2026-04-14 | 27.86 | 27.86 | 27.86 | 27.86 | +1.118% | 67 | +12.491% |
| 2026-04-13 | 27.55 | 27.55 | 27.55 | 27.55 | +1.388% | 138 | +13.748% |
| 2026-04-10 | 27.17 | 27.17 | 27.17 | 27.17 | +0.896% | 66 | +15.327% |
| 2026-04-09 | 26.93 | 26.93 | 26.93 | 26.93 | +1.300% | 8 | +16.360% |
| 2026-04-08 | 26.58 | 26.58 | 26.58 | 26.58 | +4.963% | 58 | +17.873% |
| 2026-04-07 | 25.33 | 25.33 | 25.33 | 25.33 | +0.468% | 25 | +23.723% |
| 2026-04-06 | 25.21 | 25.21 | 25.21 | 25.21 | +0.596% | 27 | +24.301% |
| 2026-04-02 | 25.06 | 25.06 | 25.06 | 25.06 | +0.028% | 119 | +25.042% |
| 2026-04-01 | 23.77 | 25.05 | 23.77 | 25.05 | +2.722% | 394 | +25.077% |
| 2026-03-31 | 24.39 | 24.39 | 24.39 | 24.39 | +4.679% | 41 | +28.481% |
| 2026-03-30 | 23.52 | 23.52 | 23.30 | 23.30 | -3.083% | 761 | +34.493% |
| 2026-03-27 | 24.04 | 24.04 | 24.04 | 24.04 | -0.542% | 36 | +30.346% |
| 2026-03-26 | 24.17 | 24.17 | 24.17 | 24.17 | -4.269% | 13 | +29.639% |
| 2026-03-25 | 25.38 | 25.38 | 25.25 | 25.25 | +0.961% | 181 | +24.105% |
| 2026-03-24 | 25.01 | 25.01 | 25.01 | 25.01 | +1.324% | 59 | +25.297% |
| 2026-03-23 | 24.66 | 24.68 | 24.66 | 24.68 | +3.070% | 306 | +26.956% |
| 2026-03-20 | 24.52 | 24.52 | 23.95 | 23.95 | -3.390% | 409 | +30.854% |
| 2026-03-19 | 24.79 | 24.79 | 24.79 | 24.79 | +0.723% | 26 | +26.418% |
| 2026-03-18 | 24.61 | 24.61 | 24.61 | 24.61 | -0.786% | 97 | +27.332% |
| 2026-03-17 | 24.80 | 24.80 | 24.80 | 24.80 | +1.063% | 10 | +26.331% |
| 2026-03-16 | 24.54 | 24.54 | 24.54 | 24.54 | +1.923% | 12 | +27.674% |
| 2026-03-13 | 24.08 | 24.08 | 24.08 | 24.08 | -0.501% | 36 | +30.129% |
| 2026-03-12 | 24.20 | 24.20 | 24.20 | 24.20 | -2.158% | 7 | +29.478% |
| 2026-03-11 | 24.73 | 24.73 | 24.73 | 24.73 | +0.573% | 36 | +26.683% |
| 2026-03-10 | 24.59 | 24.59 | 24.59 | 24.59 | -0.338% | 29 | +27.409% |
| 2026-03-09 | 24.68 | 24.68 | 24.68 | 24.68 | +2.289% | 65 | +26.978% |
| 2026-03-06 | 24.12 | 24.12 | 24.12 | 24.12 | -2.206% | 58 | +29.884% |
| 2026-03-05 | 24.67 | 24.67 | 24.67 | 24.67 | -2.316% | 107 | +27.019% |
| 2026-03-04 | 25.25 | 25.25 | 25.25 | 25.25 | +1.667% | 264 | +24.078% |
| 2026-03-03 | 25.46 | 25.46 | 24.84 | 24.84 | -2.596% | 227 | +26.147% |
| 2026-03-02 | 25.50 | 25.50 | 25.50 | 25.50 | +0.711% | 71 | +22.872% |
| 2026-02-27 | 25.37 | 25.37 | 25.32 | 25.32 | -0.729% | 220 | +23.746% |
| 2026-02-26 | 25.51 | 25.51 | 25.51 | 25.51 | -0.368% | 52 | +22.844% |
| 2026-02-25 | 25.60 | 25.60 | 25.60 | 25.60 | +0.275% | 284 | +22.392% |
| 2026-02-24 | 25.53 | 25.53 | 25.53 | 25.53 | +1.132% | 10 | +22.729% |
| 2026-02-23 | 25.01 | 25.25 | 25.01 | 25.25 | -2.451% | 379 | +24.119% |
| 2026-02-20 | 24.57 | 26.04 | 24.57 | 25.88 | +0.979% | 1,109 | +21.077% |
| 2026-02-19 | 25.47 | 25.63 | 25.47 | 25.63 | +0.684% | 210 | +22.261% |
| 2026-02-18 | 25.45 | 25.45 | 25.45 | 25.45 | +0.989% | 35 | +23.098% |
| 2026-02-17 | 25.21 | 25.21 | 25.21 | 25.21 | -0.240% | 26 | +24.315% |
| 2026-02-13 | 25.27 | 25.27 | 25.27 | 25.27 | +1.608% | 109 | +24.016% |
| 2026-02-12 | 25.07 | 25.07 | 24.87 | 24.87 | -2.808% | 250 | +26.011% |
| 2026-02-11 | 25.39 | 25.58 | 25.39 | 25.58 | -0.215% | 1,123 | +22.473% |
| 2026-02-10 | 25.64 | 25.64 | 25.64 | 25.64 | -0.114% | 441 | +22.209% |
| 2026-02-09 | 25.73 | 25.73 | 25.67 | 25.67 | +1.645% | 143 | +22.070% |
| 2026-02-06 | 25.25 | 25.25 | 25.25 | 25.25 | +4.751% | 12 | +24.078% |
| 2026-02-05 | 24.11 | 24.11 | 24.11 | 24.11 | -0.947% | 32 | +29.973% |
| 2026-02-04 | 24.34 | 24.34 | 24.34 | 24.34 | -4.819% | 16 | +28.743% |
| 2026-02-03 | 25.47 | 25.57 | 25.47 | 25.57 | +0.995% | 129 | +22.538% |
| 2026-02-02 | 25.32 | 25.32 | 25.32 | 25.32 | +1.549% | 14 | +23.757% |
| 2026-01-30 | 24.92 | 24.93 | 24.92 | 24.93 | -2.322% | 210 | +25.674% |
| 2026-01-29 | 25.57 | 27.09 | 25.38 | 25.53 | -1.326% | 1,499 | +22.756% |
| 2026-01-28 | 25.93 | 25.93 | 25.85 | 25.87 | +0.146% | 685 | +21.128% |
| 2026-01-27 | 25.82 | 25.83 | 25.82 | 25.83 | +1.269% | 107 | +21.304% |
| 2026-01-26 | 25.35 | 25.51 | 25.35 | 25.51 | +0.763% | 303 | +22.844% |
| 2026-01-23 | 25.31 | 25.31 | 25.31 | 25.31 | -0.499% | 154 | +23.781% |
| 2026-01-22 | 25.44 | 25.44 | 25.44 | 25.44 | -0.654% | 118 | +23.164% |
| 2026-01-21 | 25.46 | 25.61 | 25.46 | 25.61 | +1.788% | 379 | +22.358% |
| 2026-01-20 | 25.16 | 25.16 | 25.16 | 25.16 | -1.948% | 109 | +24.546% |
| 2026-01-16 | 25.50 | 25.72 | 25.50 | 25.66 | +1.498% | 2,463 | +22.119% |
| 2026-01-15 | 25.50 | 25.50 | 25.28 | 25.28 | +2.332% | 236 | +23.949% |
| 2026-01-14 | 24.55 | 24.70 | 24.54 | 24.70 | -0.283% | 332 | +26.840% |
| 2026-01-13 | 24.77 | 24.77 | 24.77 | 24.77 | +0.266% | 13 | +26.481% |
| 2026-01-12 | 24.62 | 24.71 | 24.62 | 24.71 | +1.360% | 248 | +26.818% |
| 2026-01-09 | 24.38 | 24.39 | 24.34 | 24.38 | +2.017% | 1,260 | +28.543% |
| 2026-01-08 | 23.89 | 23.89 | 23.89 | 23.89 | -1.725% | 143 | +31.135% |
| 2026-01-07 | 24.31 | 24.31 | 24.31 | 24.31 | -0.340% | 6 | +28.874% |
| 2026-01-06 | 24.26 | 24.40 | 24.26 | 24.40 | +1.553% | 243 | +28.436% |
| 2026-01-05 | 24.02 | 24.02 | 24.02 | 24.02 | +1.761% | 262 | +30.431% |
| 2026-01-02 | 23.61 | 23.61 | 23.61 | 23.61 | +2.321% | 11 | +32.728% |
| 2025-12-31 | 23.07 | 23.07 | 23.07 | 23.07 | -0.957% | 6 | +35.808% |
| 2025-12-30 | 23.44 | 23.44 | 23.30 | 23.30 | -0.829% | 708 | +34.508% |
| 2025-12-29 | 23.49 | 23.49 | 23.49 | 23.49 | -0.817% | 19 | +33.393% |
| 2025-12-26 | 23.68 | 23.68 | 23.68 | 23.68 | -0.196% | 22 | +32.304% |
| 2025-12-24 | 23.73 | 23.73 | 23.73 | 23.73 | -0.083% | 6 | +32.045% |
| 2025-12-23 | 23.75 | 23.75 | 23.75 | 23.75 | +0.039% | 182 | +31.935% |
| 2025-12-22 | 23.80 | 23.80 | 23.74 | 23.74 | +1.149% | 263 | +31.986% |
| 2025-12-19 | 23.34 | 23.47 | 23.34 | 23.47 | +2.019% | 212 | +33.503% |
| 2025-12-18 | 23.13 | 23.18 | 23.01 | 23.01 | +1.148% | 732 | +36.198% |
| 2025-12-17 | 23.35 | 23.35 | 22.75 | 22.75 | -2.453% | 229 | +37.763% |
| 2025-12-16 | 23.32 | 23.32 | 23.32 | 23.32 | +0.023% | 13 | +34.384% |
| 2025-12-15 | 23.31 | 23.31 | 23.31 | 23.31 | -1.702% | 8 | +34.415% |
| 2025-12-12 | 23.84 | 23.84 | 23.72 | 23.72 | -2.861% | 128 | +32.127% |
| 2025-12-11 | 24.11 | 24.41 | 24.11 | 24.41 | +0.446% | 233 | +28.346% |
| 2025-12-10 | 24.42 | 24.42 | 24.31 | 24.31 | +1.540% | 125 | +28.919% |
| 2025-12-09 | 24.06 | 24.06 | 23.94 | 23.94 | +0.589% | 125 | +30.905% |
| 2025-12-08 | 23.85 | 23.85 | 23.80 | 23.80 | +0.620% | 148 | +31.676% |
| 2025-12-05 | 23.65 | 23.65 | 23.65 | 23.65 | +0.127% | 396 | +32.493% |
| 2025-12-04 | 23.62 | 23.62 | 23.62 | 23.62 | +0.639% | 368 | +32.661% |
| 2025-12-03 | 23.47 | 23.47 | 23.47 | 23.47 | +0.043% | 184 | +33.509% |
| 2025-12-02 | 23.46 | 23.46 | 23.46 | 23.46 | +0.197% | 734 | +33.566% |
| 2025-12-01 | 23.44 | 23.44 | 23.41 | 23.41 | -0.980% | 1,089 | +33.829% |
| 2025-11-28 | 23.77 | 23.77 | 23.65 | 23.65 | +0.739% | 110 | +32.517% |
| 2025-11-26 | 23.47 | 23.47 | 23.47 | 23.47 | +0.908% | 14 | +33.496% |
| 2025-11-25 | 23.26 | 23.26 | 23.26 | 23.26 | +1.489% | 29 | +34.709% |
| 2025-11-24 | 22.92 | 22.92 | 22.92 | 22.92 | +2.802% | 17 | +36.715% |
| 2025-11-21 | 22.29 | 22.29 | 22.29 | 22.29 | +0.591% | 82 | +40.546% |
| 2025-11-20 | 22.16 | 22.16 | 22.16 | 22.16 | -2.656% | 13 | +41.376% |
| 2025-11-19 | 22.77 | 22.77 | 22.77 | 22.77 | +0.325% | 40 | +37.621% |
| 2025-11-18 | 22.69 | 22.69 | 22.69 | 22.69 | -0.839% | 17 | +38.068% |
| 2025-11-17 | 22.89 | 22.89 | 22.89 | 22.89 | -1.760% | 10 | +36.910% |
| 2025-11-14 | 23.30 | 23.30 | 23.30 | 23.30 | +0.271% | 41 | +34.500% |
| 2025-11-13 | 23.23 | 23.23 | 23.23 | 23.23 | -2.908% | 38 | +34.864% |
| 2025-11-12 | 23.96 | 23.96 | 23.93 | 23.93 | +0.209% | 356 | +30.942% |
| 2025-11-11 | 23.88 | 23.88 | 23.88 | 23.88 | -1.585% | 110 | +31.216% |
| 2025-11-10 | 24.35 | 24.35 | 24.26 | 24.26 | +1.952% | 212 | +29.137% |
| 2025-11-07 | 23.90 | 23.90 | 23.80 | 23.80 | -0.131% | 330 | +31.658% |
| 2025-11-06 | 23.83 | 23.83 | 23.83 | 23.83 | -1.924% | 23 | +31.485% |
| 2025-11-05 | 24.30 | 24.30 | 24.30 | 24.30 | +1.223% | 19 | +28.954% |
| 2025-11-04 | 24.01 | 24.01 | 24.01 | 24.01 | -2.737% | 21 | +30.532% |
| 2025-11-03 | 24.68 | 24.68 | 24.68 | 24.68 | -0.826% | 130 | +26.959% |
| 2025-10-31 | 24.79 | 24.89 | 24.79 | 24.89 | +1.169% | 582 | +25.910% |
| 2025-10-30 | 24.60 | 24.60 | 24.60 | 24.60 | +0.898% | 156 | +27.382% |
| 2025-10-29 | 24.60 | 24.60 | 24.38 | 24.38 | -0.819% | 431 | +28.525% |
| 2025-10-28 | 24.58 | 24.58 | 24.58 | 24.58 | +0.780% | 48 | +27.472% |
| 2025-10-27 | 24.39 | 24.39 | 24.39 | 24.39 | +0.337% | 26 | +28.467% |
| 2025-10-24 | 24.31 | 24.31 | 24.31 | 24.31 | +1.238% | 10 | +28.900% |
| 2025-10-23 | 23.84 | 24.01 | 23.84 | 24.01 | +2.639% | 104 | +30.495% |
| 2025-10-22 | 23.39 | 23.39 | 23.39 | 23.39 | -1.874% | 32 | +33.939% |
| 2025-10-21 | 23.84 | 23.84 | 23.84 | 23.84 | +0.112% | 20 | +31.428% |
| 2025-10-20 | 23.77 | 23.81 | 23.72 | 23.81 | +1.803% | 820 | +31.575% |
| 2025-10-17 | 23.39 | 23.39 | 23.39 | 23.39 | -0.651% | 13 | +33.948% |
| 2025-10-16 | 23.55 | 23.55 | 23.55 | 23.55 | -0.270% | 9 | +33.076% |
| 2025-10-15 | 23.61 | 23.61 | 23.61 | 23.61 | +0.370% | 343 | +32.717% |
| 2025-10-14 | 23.52 | 23.52 | 23.52 | 23.52 | +0.316% | 6 | +33.208% |
| 2025-10-13 | 23.45 | 23.45 | 23.45 | 23.45 | +1.524% | 11 | +33.629% |
| 2025-10-10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.757% | 31 | +35.667% |
| 2025-10-09 | 23.51 | 23.51 | 23.51 | 23.51 | -0.470% | 50 | +33.283% |
| 2025-10-08 | 23.52 | 23.64 | 23.52 | 23.62 | +2.076% | 733 | +32.656% |
| 2025-10-07 | 23.14 | 23.14 | 23.14 | 23.14 | -1.262% | 99 | +35.410% |
| 2025-10-06 | 23.45 | 23.45 | 23.44 | 23.44 | +0.627% | 105 | +33.702% |
| 2025-10-03 | 23.29 | 23.29 | 23.29 | 23.29 | -0.103% | 11 | +34.540% |
| 2025-10-02 | 23.31 | 23.31 | 23.31 | 23.31 | +0.337% | 8 | +34.401% |
| 2025-10-01 | 23.24 | 23.24 | 23.24 | 23.24 | +0.786% | 9 | +34.854% |
| 2025-09-30 | 23.05 | 23.05 | 23.05 | 23.05 | +0.776% | 7 | +35.914% |
| 2025-09-29 | 22.88 | 22.88 | 22.88 | 22.88 | +0.227% | 26 | +36.969% |
| 2025-09-26 | 22.83 | 22.83 | 22.83 | 22.83 | +0.285% | 54 | +37.280% |
| 2025-09-25 | 22.65 | 22.76 | 22.65 | 22.76 | -0.702% | 501 | +37.671% |
| 2025-09-24 | 22.92 | 22.92 | 22.92 | 22.92 | -1.673% | 70 | +36.705% |
| 2025-09-23 | 23.31 | 23.31 | 23.31 | 23.31 | -1.048% | 83 | +34.418% |
| 2025-09-22 | 23.32 | 23.57 | 23.32 | 23.56 | +1.343% | 361 | +33.009% |
| 2025-09-19 | 23.25 | 23.25 | 23.25 | 23.25 | -0.227% | 94 | +34.795% |
| 2025-09-18 | 22.82 | 23.30 | 22.82 | 23.30 | +3.247% | 120 | +34.489% |
| 2025-09-17 | 22.57 | 22.57 | 22.57 | 22.57 | -0.024% | 14 | +38.856% |
| 2025-09-16 | 22.57 | 22.57 | 22.57 | 22.57 | -0.930% | 74 | +38.822% |
| 2025-09-15 | 22.90 | 22.90 | 22.78 | 22.78 | +1.197% | 148 | +37.532% |
| 2025-09-12 | 22.53 | 22.53 | 22.51 | 22.51 | -0.569% | 1,741 | +39.178% |
| 2025-09-11 | 22.49 | 22.76 | 22.49 | 22.64 | +1.253% | 368 | +38.386% |
| 2025-09-10 | 22.20 | 22.45 | 22.20 | 22.36 | +3.027% | 32,176 | +40.120% |
| 2025-09-09 | 21.71 | 21.71 | 21.71 | 21.71 | +0.305% | 17 | +44.361% |
| 2025-09-08 | 21.74 | 21.74 | 21.64 | 21.64 | +0.171% | 130 | +44.801% |
| 2025-09-05 | 21.91 | 21.91 | 21.44 | 21.60 | -0.294% | 361 | +45.048% |
| 2025-09-04 | 21.64 | 21.67 | 21.64 | 21.67 | +1.615% | 132 | +44.622% |
| 2025-09-03 | 21.33 | 21.33 | 21.32 | 21.32 | -0.401% | 163 | +46.957% |
| 2025-09-02 | 21.41 | 21.41 | 21.41 | 21.41 | -1.026% | 92 | +46.368% |
| 2025-08-29 | 22.26 | 22.26 | 21.63 | 21.63 | -2.084% | 1,512 | +44.867% |
| 2025-08-28 | 22.17 | 22.17 | 22.09 | 22.09 | +1.239% | 118 | +41.847% |
| 2025-08-27 | 21.82 | 21.82 | 21.82 | 21.82 | -0.070% | 17 | +43.604% |
| 2025-08-26 | 21.81 | 21.84 | 21.81 | 21.84 | +1.362% | 319,408 | +43.505% |
| 2025-08-25 | 21.54 | 21.54 | 21.54 | 21.54 | -0.021% | 47 | +45.460% |
| 2025-08-22 | 21.36 | 21.87 | 21.36 | 21.55 | +1.384% | 1,332 | +45.429% |
| 2025-08-21 | 21.25 | 21.25 | 21.25 | 21.25 | +0.519% | 6 | +47.441% |
| 2025-08-20 | 21.14 | 21.14 | 21.14 | 21.14 | -0.400% | 69 | +48.207% |
| 2025-08-19 | 21.23 | 21.23 | 21.23 | 21.23 | -2.113% | 81 | +47.613% |
| 2025-08-18 | 21.56 | 21.69 | 21.56 | 21.69 | +1.414% | 136 | +44.494% |
| 2025-08-15 | 21.38 | 21.38 | 21.38 | 21.38 | -0.236% | 7 | +46.537% |
| 2025-08-14 | 21.43 | 21.43 | 21.43 | 21.43 | -1.501% | 158 | +46.191% |
| 2025-08-13 | 21.65 | 21.76 | 21.65 | 21.76 | +1.706% | 209 | +43.996% |
| 2025-08-12 | 21.30 | 21.40 | 21.30 | 21.40 | +1.801% | 155 | +46.454% |
| 2025-08-11 | 21.02 | 21.02 | 21.02 | 21.02 | -1.089% | 35 | +49.092% |
| 2025-08-08 | 21.31 | 21.31 | 21.25 | 21.25 | -0.552% | 426 | +47.469% |
| 2025-08-07 | 21.61 | 21.61 | 21.37 | 21.37 | -0.462% | 157 | +46.655% |
| 2025-08-06 | 21.47 | 21.47 | 21.47 | 21.47 | +0.285% | 19 | +45.977% |
| 2025-08-05 | 21.40 | 21.40 | 21.40 | 21.40 | +0.788% | 23 | +46.393% |
| 2025-08-04 | 21.21 | 21.24 | 21.21 | 21.24 | +1.230% | 104 | +47.547% |
| 2025-08-01 | 20.99 | 20.99 | 20.78 | 20.98 | -0.574% | 6,005 | +49.363% |
| 2025-07-31 | 21.10 | 21.10 | 21.10 | 21.10 | -1.741% | 139 | +48.505% |
| 2025-07-30 | 21.47 | 21.47 | 21.47 | 21.47 | -2.069% | 6 | +45.919% |
| 2025-07-29 | 20.94 | 21.93 | 20.94 | 21.93 | +0.308% | 344 | +42.900% |
| 2025-07-28 | 21.99 | 21.99 | 21.86 | 21.86 | -1.165% | 187 | +43.341% |
| 2025-07-25 | 22.12 | 22.12 | 22.12 | 22.12 | +0.268% | 16 | +41.671% |
| 2025-07-24 | 22.11 | 22.11 | 22.06 | 22.06 | -0.831% | 346 | +42.051% |
| 2025-07-23 | 22.14 | 22.24 | 22.14 | 22.24 | +1.376% | 105 | +40.870% |
| 2025-07-22 | 21.97 | 21.97 | 21.94 | 21.94 | +0.892% | 115 | +42.809% |
| 2025-07-21 | 21.92 | 21.92 | 21.75 | 21.75 | +0.169% | 207 | +44.083% |
| 2025-07-18 | 21.71 | 21.71 | 21.71 | 21.71 | -0.634% | 10 | +44.326% |
| 2025-07-17 | 21.85 | 21.85 | 21.85 | 21.85 | -0.104% | 5 | +43.411% |
| 2025-07-16 | 21.87 | 21.87 | 21.87 | 21.87 | +0.085% | 14 | +43.262% |
| 2025-07-15 | 21.85 | 21.85 | 21.85 | 21.85 | -1.398% | 3 | +43.384% |
| 2025-07-14 | 22.16 | 22.16 | 22.16 | 22.16 | -0.236% | 22 | +41.379% |
| 2025-07-11 | 22.22 | 22.22 | 22.22 | 22.22 | -0.459% | 12 | +41.046% |
| 2025-07-10 | 22.32 | 22.32 | 22.32 | 22.32 | +0.986% | 107 | +40.399% |
| 2025-07-09 | 22.10 | 22.10 | 22.10 | 22.10 | -0.065% | 19 | +41.783% |
| 2025-07-08 | 22.12 | 22.12 | 22.11 | 22.11 | +0.571% | 513 | +41.691% |
| 2025-07-07 | 21.99 | 21.99 | 21.99 | 21.99 | -1.445% | 8 | +42.501% |
| 2025-07-03 | 22.31 | 22.31 | 22.31 | 22.31 | -0.049% | 8 | +40.441% |
| 2025-07-02 | 22.32 | 22.32 | 22.32 | 22.32 | +1.119% | 59 | +40.372% |
| 2025-07-01 | 22.08 | 22.08 | 22.08 | 22.08 | +1.596% | 71 | +41.942% |
| 2025-06-30 | 21.73 | 21.73 | 21.73 | 21.73 | +0.035% | 180 | +44.207% |
| 2025-06-27 | 21.88 | 21.88 | 21.72 | 21.72 | +0.483% | 253 | +44.257% |
| 2025-06-26 | 21.61 | 21.62 | 21.61 | 21.62 | +0.843% | 206 | +44.954% |
| 2025-06-25 | 21.44 | 21.44 | 21.44 | 21.44 | -1.901% | 58 | +46.177% |
| 2025-06-24 | 21.80 | 21.94 | 21.77 | 21.85 | +0.463% | 775 | +43.397% |
| 2025-06-23 | 21.75 | 21.75 | 21.75 | 21.75 | +1.046% | 11 | +44.061% |
| 2025-06-20 | 21.53 | 21.53 | 21.53 | 21.53 | +0.110% | 2 | +45.569% |
| 2025-06-18 | 21.50 | 21.50 | 21.50 | 21.50 | +0.187% | 19 | +45.728% |
| 2025-06-17 | 21.46 | 21.46 | 21.46 | 21.46 | -1.348% | 6 | +46.001% |
| 2025-06-16 | 20.69 | 21.81 | 20.69 | 21.75 | +0.767% | 13,436 | +44.034% |
| 2025-06-13 | 21.59 | 21.59 | 21.59 | 21.59 | -1.135% | 61 | +45.138% |
| 2025-06-12 | 21.84 | 21.84 | 21.84 | 21.84 | +0.006% | 117 | +43.490% |
| 2025-06-11 | 21.84 | 21.84 | 21.84 | 21.84 | +0.017% | 67 | +43.499% |
| 2025-06-10 | 21.83 | 21.83 | 21.83 | 21.83 | +0.709% | 105 | +43.524% |
| 2025-06-09 | 22.16 | 22.16 | 21.68 | 21.68 | +0.421% | 256 | +44.542% |
| 2025-06-06 | 21.59 | 21.59 | 21.59 | 21.59 | +0.847% | 4 | +45.151% |
| 2025-06-05 | 21.41 | 21.41 | 21.41 | 21.41 | -0.448% | 4 | +46.381% |
| 2025-06-04 | 21.50 | 21.50 | 21.50 | 21.50 | -0.355% | 0 | +45.725% |
| 2025-06-03 | 21.58 | 21.58 | 21.58 | 21.58 | +1.045% | 43 | +45.208% |
| 2025-06-02 | 21.36 | 21.36 | 21.36 | 21.36 | -0.544% | 3 | +46.725% |
| 2025-05-30 | 21.47 | 21.47 | 21.47 | 21.47 | -0.026% | 11 | +45.927% |
| 2025-05-29 | 21.09 | 21.48 | 21.09 | 21.48 | +0.821% | 108 | +45.889% |
| 2025-05-28 | 21.30 | 21.30 | 21.30 | 21.30 | -0.299% | 45 | +47.087% |
| 2025-05-27 | 21.03 | 21.37 | 20.76 | 21.37 | +1.507% | 14,053 | +46.647% |
| 2025-05-23 | 21.05 | 21.05 | 21.05 | 21.05 | -0.177% | 0 | +48.857% |
| 2025-05-22 | 21.09 | 21.09 | 21.09 | 21.09 | -0.242% | 13 | +48.593% |
| 2025-05-21 | 21.14 | 21.14 | 21.14 | 21.14 | -1.871% | 34 | +48.234% |
| 2025-05-20 | 21.54 | 21.54 | 21.54 | 21.54 | -0.223% | 18 | +45.460% |
| 2025-05-19 | 21.55 | 21.59 | 21.55 | 21.59 | +0.165% | 282 | +45.136% |
| 2025-05-16 | 21.55 | 21.55 | 21.55 | 21.55 | +0.920% | 4 | +45.375% |
| 2025-05-15 | 21.36 | 21.36 | 21.36 | 21.36 | +0.281% | 17 | +46.712% |
| 2025-05-14 | 21.33 | 21.33 | 21.30 | 21.30 | +0.064% | 280 | +47.124% |
| 2025-05-13 | 21.12 | 21.28 | 21.10 | 21.28 | +0.555% | 2,955 | +47.218% |
| 2025-05-12 | 22.49 | 22.49 | 21.17 | 21.17 | +3.468% | 355 | +48.035% |
| 2025-05-09 | 20.46 | 20.46 | 20.46 | 20.46 | +0.004% | 106 | +53.169% |
| 2025-05-08 | 20.46 | 20.46 | 20.46 | 20.46 | +1.487% | 85 | +53.175% |
| 2025-05-07 | 20.16 | 20.16 | 20.16 | 20.16 | +0.782% | 58 | +55.453% |
| 2025-05-06 | 20.00 | 20.00 | 20.00 | 20.00 | -1.782% | 99 | +56.669% |
| 2025-05-05 | 20.47 | 20.47 | 20.36 | 20.36 | -0.837% | 484 | +53.877% |
| 2025-05-02 | 20.54 | 20.54 | 20.54 | 20.54 | +2.261% | 20 | +52.588% |
| 2025-05-01 | 20.08 | 20.08 | 20.08 | 20.08 | +0.215% | 104 | +56.038% |
| 2025-04-30 | 19.79 | 20.04 | 19.79 | 20.04 | +0.821% | 3,593 | +56.374% |
| 2025-04-29 | 19.79 | 19.97 | 19.79 | 19.88 | +0.326% | 508 | +57.657% |
| 2025-04-28 | 20.68 | 20.68 | 19.74 | 19.81 | +0.742% | 1,220 | +58.170% |
| 2025-04-25 | 19.73 | 19.73 | 19.66 | 19.66 | -1.202% | 224 | +59.344% |
| 2025-04-24 | 19.78 | 19.90 | 19.78 | 19.90 | +2.436% | 213 | +57.429% |
| 2025-04-23 | 19.43 | 19.43 | 19.43 | 19.43 | +0.689% | 140 | +61.265% |
| 2025-04-22 | 19.30 | 19.30 | 19.30 | 19.30 | +1.270% | 6 | +62.376% |
| 2025-04-21 | 18.94 | 19.06 | 18.94 | 19.06 | -1.393% | 1,023 | +64.438% |
| 2025-04-17 | 19.32 | 19.32 | 19.32 | 19.32 | +1.665% | 42 | +62.148% |
| 2025-04-16 | 19.01 | 19.01 | 19.01 | 19.01 | -1.127% | 0 | +64.848% |
| 2025-04-15 | 19.40 | 19.40 | 19.14 | 19.22 | -0.625% | 12,381 | +62.990% |
| 2025-04-14 | 19.44 | 19.44 | 19.35 | 19.35 | 0.000% | 177 | +61.971% |