NUGO
Nuveen Growth Opportunities ETF
stockNYSEETF
Market OpenOct 2, 2026 1:19:46 PM EDT
44.79USD+0.053%(+0.02)1,063
43.35Bid46.49Ask3.14SpreadNUGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.12 | 45.12 | 44.72 | 44.77 | +1.029% | 2,820 | 0.000% |
| 2026-10-01 | 44.22 | 44.31 | 44.17 | 44.31 | +0.204% | 6,044 | +1.029% |
| 2026-09-30 | 44.62 | 44.68 | 44.22 | 44.22 | -0.090% | 415,602 | +1.235% |
| 2026-09-29 | 44.40 | 44.40 | 44.22 | 44.26 | +0.060% | 9,356 | +1.143% |
| 2026-09-28 | 44.17 | 44.35 | 44.17 | 44.23 | -0.621% | 4,184 | +1.204% |
| 2026-09-25 | 44.49 | 44.51 | 44.44 | 44.51 | +0.572% | 3,449 | +0.576% |
| 2026-09-24 | 43.53 | 44.26 | 43.53 | 44.26 | +0.222% | 4,728 | +1.151% |
| 2026-09-23 | 44.19 | 44.19 | 44.10 | 44.16 | -0.868% | 1,816 | +1.376% |
| 2026-09-22 | 44.49 | 44.55 | 44.49 | 44.55 | +0.338% | 958 | +0.496% |
| 2026-09-21 | 43.95 | 44.41 | 43.95 | 44.40 | +2.281% | 9,577 | +0.835% |
| 2026-09-18 | 43.12 | 43.41 | 43.12 | 43.41 | +0.837% | 2,111 | +3.135% |
| 2026-09-17 | 42.91 | 43.09 | 42.91 | 43.05 | +1.690% | 2,074 | +3.998% |
| 2026-09-16 | 42.66 | 42.66 | 42.33 | 42.33 | +0.298% | 1,008 | +5.755% |
| 2026-09-15 | 42.22 | 42.24 | 42.17 | 42.20 | -0.321% | 3,428 | +6.070% |
| 2026-09-14 | 42.39 | 42.65 | 42.27 | 42.34 | -1.452% | 8,810 | +5.730% |
| 2026-09-11 | 43.06 | 43.08 | 42.95 | 42.96 | +0.867% | 17,088 | +4.195% |
| 2026-09-10 | 42.66 | 42.66 | 42.59 | 42.59 | -0.966% | 4,184 | +5.098% |
| 2026-09-09 | 43.10 | 43.10 | 43.01 | 43.01 | -0.707% | 11,321 | +4.083% |
| 2026-09-08 | 43.43 | 43.48 | 43.32 | 43.32 | -0.351% | 6,378 | +3.347% |
| 2026-09-04 | 43.60 | 43.60 | 43.33 | 43.47 | +0.034% | 5,208 | +2.984% |
| 2026-09-03 | 43.10 | 43.56 | 43.10 | 43.45 | +1.742% | 3,952 | +3.019% |
| 2026-09-02 | 42.93 | 42.93 | 42.61 | 42.71 | -0.140% | 71,912 | +4.814% |
| 2026-09-01 | 42.85 | 42.88 | 42.74 | 42.77 | -0.858% | 56,375 | +4.667% |
| 2026-08-31 | 43.13 | 43.26 | 43.00 | 43.14 | -0.404% | 316,728 | +3.769% |
| 2026-08-28 | 43.67 | 43.67 | 43.27 | 43.31 | -0.971% | 15,961 | +3.350% |
| 2026-08-27 | 43.64 | 43.77 | 43.46 | 43.74 | +1.897% | 30,090 | +2.347% |
| 2026-08-26 | 42.91 | 42.93 | 42.88 | 42.93 | +0.087% | 601 | +4.288% |
| 2026-08-25 | 43.00 | 43.00 | 42.77 | 42.89 | +0.471% | 105,337 | +4.379% |
| 2026-08-24 | 42.99 | 42.99 | 42.69 | 42.69 | -1.267% | 7,581 | +4.871% |
| 2026-08-21 | 43.25 | 43.25 | 43.23 | 43.23 | +0.429% | 535 | +3.542% |
| 2026-08-20 | 43.53 | 43.53 | 43.01 | 43.05 | -0.751% | 5,485 | +3.986% |
| 2026-08-19 | 43.58 | 43.63 | 43.38 | 43.38 | -0.969% | 2,724 | +3.206% |
| 2026-08-18 | 43.91 | 43.91 | 43.73 | 43.80 | -1.713% | 1,867 | +2.206% |
| 2026-08-17 | 44.74 | 44.76 | 44.56 | 44.56 | +0.220% | 1,855 | +0.455% |
| 2026-08-14 | 44.68 | 44.68 | 44.37 | 44.47 | -0.466% | 1,820 | +0.676% |
| 2026-08-13 | 44.66 | 44.83 | 44.65 | 44.67 | +0.766% | 11,781 | +0.207% |
| 2026-08-12 | 44.52 | 44.52 | 44.33 | 44.33 | +0.834% | 1,094 | +0.975% |
| 2026-08-11 | 44.32 | 44.32 | 43.97 | 43.97 | -0.436% | 356 | +1.817% |
| 2026-08-10 | 44.30 | 44.48 | 44.16 | 44.16 | -0.388% | 2,377 | +1.373% |
| 2026-08-07 | 44.34 | 44.37 | 44.15 | 44.33 | +0.640% | 2,900 | +0.979% |
| 2026-08-06 | 44.12 | 44.14 | 44.01 | 44.05 | -0.474% | 2,856 | +1.626% |
| 2026-08-05 | 44.42 | 44.47 | 44.20 | 44.26 | +0.431% | 1,654 | +1.143% |
| 2026-08-04 | 44.24 | 44.48 | 44.07 | 44.07 | +2.632% | 26,133 | +1.580% |
| 2026-08-03 | 42.92 | 43.24 | 42.92 | 42.94 | +1.947% | 244,715 | +4.253% |
| 2026-07-31 | 41.75 | 42.28 | 41.61 | 42.12 | +1.345% | 939,521 | +6.282% |
| 2026-07-30 | 41.20 | 41.62 | 41.20 | 41.56 | +3.744% | 9,751 | +7.712% |
| 2026-07-29 | 40.91 | 40.91 | 40.06 | 40.06 | -2.308% | 13,841 | +11.745% |
| 2026-07-28 | 40.62 | 41.05 | 40.62 | 41.01 | -0.748% | 35,198 | +9.167% |
| 2026-07-27 | 41.65 | 41.65 | 41.00 | 41.32 | -0.706% | 20,053 | +8.350% |
| 2026-07-24 | 42.02 | 42.16 | 41.61 | 41.61 | -0.930% | 5,283 | +7.585% |
| 2026-07-23 | 42.15 | 42.17 | 41.91 | 42.00 | -1.753% | 11,711 | +6.584% |
| 2026-07-22 | 42.87 | 42.87 | 42.75 | 42.75 | -0.360% | 2,029 | +4.716% |
| 2026-07-21 | 42.66 | 42.90 | 42.66 | 42.90 | +1.621% | 3,571 | +4.339% |
| 2026-07-20 | 42.69 | 42.81 | 42.22 | 42.22 | +0.357% | 3,395 | +6.031% |
| 2026-07-17 | 41.46 | 42.38 | 41.46 | 42.07 | -1.287% | 15,177 | +6.409% |
| 2026-07-16 | 42.79 | 42.84 | 42.62 | 42.62 | -1.755% | 1,073 | +5.039% |
| 2026-07-15 | 43.73 | 43.73 | 42.92 | 43.38 | +0.018% | 193,199 | +3.195% |
| 2026-07-14 | 43.31 | 43.40 | 43.31 | 43.37 | +1.402% | 488 | +3.213% |
| 2026-07-13 | 43.09 | 43.13 | 42.70 | 42.77 | -1.627% | 8,179 | +4.660% |
| 2026-07-10 | 43.24 | 43.48 | 43.12 | 43.48 | +0.648% | 12,159 | +2.958% |
| 2026-07-09 | 43.10 | 43.36 | 43.10 | 43.20 | +1.053% | 1,351,730 | +3.625% |
| 2026-07-08 | 42.04 | 42.83 | 42.04 | 42.75 | +0.352% | 2,340 | +4.716% |
| 2026-07-07 | 42.67 | 42.74 | 42.36 | 42.60 | -1.137% | 5,881 | +5.085% |
| 2026-07-06 | 42.84 | 43.23 | 42.84 | 43.09 | +1.579% | 2,664 | +3.890% |
| 2026-07-02 | 43.01 | 43.05 | 42.31 | 42.42 | -1.027% | 4,785 | +5.531% |
| 2026-07-01 | 42.83 | 43.05 | 42.77 | 42.86 | -0.925% | 111,780 | +4.447% |
| 2026-06-30 | 42.98 | 43.32 | 42.98 | 43.26 | +1.605% | 535,725 | +3.482% |
| 2026-06-29 | 42.08 | 42.61 | 41.94 | 42.58 | +4.150% | 6,660 | +5.142% |
| 2026-06-26 | 41.03 | 41.77 | 40.88 | 40.88 | -0.897% | 3,536,027 | +9.506% |
| 2026-06-25 | 41.68 | 41.99 | 41.25 | 41.25 | -1.355% | 449,513 | +8.524% |
| 2026-06-24 | 41.83 | 42.41 | 41.73 | 41.82 | -0.502% | 3,044 | +7.054% |
| 2026-06-23 | 42.28 | 42.28 | 42.03 | 42.03 | -2.281% | 2,992 | +6.516% |
| 2026-06-22 | 43.52 | 43.60 | 43.01 | 43.01 | -1.326% | 11,809 | +4.087% |
| 2026-06-18 | 43.28 | 43.59 | 43.28 | 43.59 | +1.926% | 3,306 | +2.707% |
| 2026-06-17 | 43.16 | 43.26 | 42.72 | 42.76 | -0.756% | 6,147 | +4.685% |
| 2026-06-16 | 43.38 | 43.45 | 43.09 | 43.09 | -0.613% | 6,508 | +3.894% |
| 2026-06-15 | 43.20 | 43.38 | 43.20 | 43.35 | +2.970% | 562 | +3.257% |
| 2026-06-12 | 41.98 | 42.15 | 41.98 | 42.10 | +0.156% | 4,050 | +6.323% |
| 2026-06-11 | 41.29 | 42.05 | 41.00 | 42.04 | +2.237% | 11,904 | +6.489% |
| 2026-06-10 | 41.80 | 41.80 | 41.10 | 41.12 | -1.929% | 8,913 | +8.871% |
| 2026-06-09 | 42.52 | 42.75 | 41.19 | 41.93 | -0.816% | 4,800 | +6.772% |
| 2026-06-08 | 42.50 | 42.65 | 42.24 | 42.27 | +0.408% | 11,715 | +5.901% |
| 2026-06-05 | 43.15 | 43.15 | 42.10 | 42.10 | -3.705% | 2,539 | +6.333% |
| 2026-06-04 | 43.49 | 43.84 | 43.49 | 43.72 | -0.251% | 2,832 | +2.393% |
| 2026-06-03 | 44.26 | 44.26 | 43.76 | 43.83 | -1.395% | 6,086 | +2.136% |
| 2026-06-02 | 44.49 | 44.54 | 44.34 | 44.45 | +0.429% | 1,596 | +0.711% |
| 2026-06-01 | 44.23 | 44.53 | 44.13 | 44.26 | +0.935% | 335,980 | +1.143% |
| 2026-05-29 | 43.96 | 43.99 | 43.85 | 43.85 | +0.108% | 771,450 | +2.089% |
| 2026-05-28 | 43.27 | 43.80 | 43.27 | 43.80 | +1.184% | 6,145 | +2.200% |
| 2026-05-27 | 43.48 | 43.48 | 43.14 | 43.29 | -0.115% | 3,378 | +3.410% |
| 2026-05-26 | 43.10 | 43.58 | 43.10 | 43.34 | +0.767% | 1,424 | +3.290% |
| 2026-05-22 | 42.99 | 43.22 | 42.99 | 43.01 | 0.000% | 3,692 | +4.083% |
| 2026-05-21 | 42.75 | 43.02 | 42.71 | 43.01 | +0.373% | 5,683 | +4.083% |
| 2026-05-20 | 42.36 | 42.85 | 42.36 | 42.85 | +1.276% | 6,460 | +4.472% |
| 2026-05-19 | 42.19 | 42.43 | 42.09 | 42.31 | -0.353% | 12,054 | +5.805% |
| 2026-05-18 | 43.20 | 43.20 | 42.42 | 42.46 | -1.256% | 774,227 | +5.431% |
| 2026-05-15 | 43.30 | 43.30 | 43.00 | 43.00 | -1.489% | 2,163 | +4.107% |
| 2026-05-14 | 43.42 | 43.68 | 43.33 | 43.65 | +1.216% | 6,733 | +2.557% |
| 2026-05-13 | 43.13 | 43.20 | 43.13 | 43.13 | +1.025% | 712 | +3.804% |
| 2026-05-12 | 42.68 | 42.69 | 42.36 | 42.69 | -0.448% | 1,868 | +4.868% |
| 2026-05-11 | 42.70 | 43.07 | 42.70 | 42.88 | +0.282% | 15,165 | +4.399% |
| 2026-05-08 | 42.76 | 42.77 | 42.67 | 42.76 | +1.031% | 9,214 | +4.693% |
| 2026-05-07 | 42.59 | 42.64 | 42.31 | 42.32 | -0.364% | 2,604 | +5.772% |
| 2026-05-06 | 41.85 | 42.48 | 41.85 | 42.48 | +1.743% | 9,897 | +5.387% |
| 2026-05-05 | 41.55 | 41.84 | 41.55 | 41.75 | +0.845% | 762 | +7.224% |
| 2026-05-04 | 41.60 | 41.68 | 41.27 | 41.40 | -0.313% | 1,026,172 | +8.131% |
| 2026-05-01 | 41.48 | 41.74 | 41.48 | 41.53 | +0.874% | 1,073,141 | +7.792% |
| 2026-04-30 | 40.96 | 41.43 | 40.96 | 41.17 | +0.611% | 2,148,296 | +8.735% |
| 2026-04-29 | 40.95 | 41.00 | 40.80 | 40.92 | -0.098% | 1,777 | +9.399% |
| 2026-04-28 | 41.05 | 41.05 | 40.75 | 40.96 | -0.871% | 1,813 | +9.292% |
| 2026-04-27 | 41.14 | 41.45 | 41.14 | 41.32 | -0.247% | 86,614 | +8.340% |
| 2026-04-24 | 41.07 | 41.42 | 40.91 | 41.42 | +1.403% | 3,841 | +8.073% |
| 2026-04-23 | 41.16 | 41.21 | 40.81 | 40.85 | -0.790% | 3,398 | +9.589% |
| 2026-04-22 | 40.77 | 41.17 | 40.77 | 41.17 | +2.119% | 1,121 | +8.724% |
| 2026-04-21 | 40.71 | 40.71 | 40.32 | 40.32 | -0.819% | 275,095 | +11.027% |
| 2026-04-20 | 40.75 | 40.75 | 40.50 | 40.65 | -0.343% | 7,608 | +10.118% |
| 2026-04-17 | 40.65 | 40.86 | 40.65 | 40.79 | +1.727% | 1,709 | +9.740% |
| 2026-04-16 | 40.02 | 40.14 | 40.02 | 40.10 | -0.095% | 107,398 | +11.636% |
| 2026-04-15 | 39.74 | 40.14 | 39.74 | 40.14 | +1.599% | 356 | +11.530% |
| 2026-04-14 | 39.22 | 39.51 | 39.22 | 39.51 | +1.843% | 1,697 | +13.314% |
| 2026-04-13 | 38.41 | 38.79 | 38.41 | 38.79 | +1.256% | 1,770 | +15.402% |
| 2026-04-10 | 38.44 | 38.44 | 38.29 | 38.31 | +0.433% | 1,206 | +16.851% |
| 2026-04-09 | 37.70 | 38.15 | 37.69 | 38.15 | +0.764% | 952 | +17.357% |
| 2026-04-08 | 37.92 | 38.00 | 37.79 | 37.86 | +3.185% | 2,816 | +18.254% |
| 2026-04-07 | 36.49 | 36.69 | 36.08 | 36.69 | +0.656% | 3,317 | +22.020% |
| 2026-04-06 | 36.25 | 36.46 | 36.25 | 36.45 | +0.424% | 40,021 | +22.820% |
| 2026-04-02 | 36.29 | 36.29 | 36.29 | 36.29 | +0.456% | 329 | +23.341% |
| 2026-04-01 | 36.14 | 36.58 | 36.13 | 36.13 | +0.445% | 431,517 | +23.903% |
| 2026-03-31 | 34.90 | 35.97 | 34.90 | 35.97 | +4.412% | 46,555 | +24.454% |
| 2026-03-30 | 35.09 | 35.09 | 34.28 | 34.45 | -0.835% | 11,964 | +29.945% |
| 2026-03-27 | 35.03 | 35.17 | 34.71 | 34.74 | -2.333% | 19,354 | +28.860% |
| 2026-03-26 | 36.22 | 36.22 | 35.57 | 35.57 | -2.761% | 6,549 | +25.854% |
| 2026-03-25 | 36.67 | 36.74 | 36.54 | 36.58 | +0.744% | 7,262 | +22.379% |
| 2026-03-24 | 36.36 | 36.40 | 36.16 | 36.31 | -0.874% | 3,826 | +23.289% |
| 2026-03-23 | 36.72 | 36.76 | 36.57 | 36.63 | +1.690% | 13,025 | +22.212% |
| 2026-03-20 | 36.33 | 36.55 | 36.02 | 36.02 | -1.930% | 29,733 | +24.277% |
| 2026-03-19 | 36.46 | 36.78 | 36.46 | 36.73 | -0.402% | 197,536 | +21.879% |
| 2026-03-18 | 37.31 | 37.31 | 36.88 | 36.88 | -1.308% | 1,319 | +21.389% |
| 2026-03-17 | 37.48 | 37.52 | 37.34 | 37.37 | +0.142% | 2,988 | +19.801% |
| 2026-03-16 | 37.18 | 37.34 | 37.18 | 37.31 | +1.290% | 767 | +19.971% |
| 2026-03-13 | 36.94 | 36.94 | 36.84 | 36.84 | -1.249% | 379 | +21.519% |
| 2026-03-12 | 37.55 | 37.59 | 37.30 | 37.30 | -1.866% | 4,581 | +20.001% |
| 2026-03-11 | 38.13 | 38.13 | 37.89 | 38.01 | +0.060% | 1,340 | +17.762% |
| 2026-03-10 | 38.00 | 38.24 | 37.91 | 37.99 | +0.029% | 3,940 | +17.833% |
| 2026-03-09 | 37.38 | 37.98 | 37.36 | 37.98 | +1.701% | 22,091 | +17.867% |
| 2026-03-06 | 37.65 | 37.65 | 37.33 | 37.34 | -1.589% | 3,849 | +19.873% |
| 2026-03-05 | 37.62 | 37.95 | 37.62 | 37.95 | +0.116% | 1,055 | +17.968% |
| 2026-03-04 | 37.74 | 37.91 | 37.74 | 37.90 | +1.300% | 3,457 | +18.105% |
| 2026-03-03 | 37.13 | 37.42 | 36.86 | 37.42 | -1.222% | 28,884 | +19.640% |
| 2026-03-02 | 37.70 | 37.97 | 37.65 | 37.88 | +0.106% | 394,953 | +18.179% |
| 2026-02-27 | 37.64 | 37.84 | 37.59 | 37.84 | -0.585% | 380,716 | +18.304% |
| 2026-02-26 | 38.24 | 38.24 | 37.86 | 38.06 | -1.577% | 2,968 | +17.612% |
| 2026-02-25 | 38.64 | 38.67 | 38.61 | 38.67 | +1.437% | 1,529 | +15.758% |
| 2026-02-24 | 37.83 | 38.17 | 37.83 | 38.12 | +0.985% | 1,823 | +17.421% |
| 2026-02-23 | 38.24 | 38.24 | 37.64 | 37.75 | -1.262% | 8,750 | +18.578% |
| 2026-02-20 | 37.96 | 38.24 | 37.96 | 38.24 | +0.843% | 494 | +17.081% |
| 2026-02-19 | 37.91 | 37.92 | 37.91 | 37.92 | -0.407% | 164 | +18.068% |
| 2026-02-18 | 38.07 | 38.26 | 38.05 | 38.07 | +0.781% | 981 | +17.587% |
| 2026-02-17 | 37.73 | 37.93 | 37.73 | 37.78 | +0.554% | 6,386 | +18.506% |
| 2026-02-13 | 37.88 | 37.90 | 37.57 | 37.57 | -0.408% | 1,193 | +19.162% |
| 2026-02-12 | 38.41 | 38.41 | 37.72 | 37.72 | -1.807% | 2,147 | +18.676% |
| 2026-02-11 | 38.86 | 38.86 | 38.34 | 38.42 | +0.053% | 926 | +16.531% |
| 2026-02-10 | 38.66 | 38.69 | 38.40 | 38.40 | -0.531% | 1,792 | +16.593% |
| 2026-02-09 | 38.72 | 38.76 | 38.55 | 38.60 | +0.997% | 15,578 | +15.974% |
| 2026-02-06 | 37.62 | 38.22 | 37.62 | 38.22 | +2.542% | 6,777 | +17.130% |
| 2026-02-05 | 37.23 | 37.59 | 37.22 | 37.27 | -2.032% | 9,224 | +20.107% |
| 2026-02-04 | 38.71 | 38.71 | 37.76 | 38.04 | -1.405% | 6,631 | +17.666% |
| 2026-02-03 | 39.38 | 39.38 | 38.34 | 38.59 | -2.286% | 5,384 | +16.013% |
| 2026-02-02 | 39.37 | 39.49 | 39.36 | 39.49 | +0.740% | 80,082 | +13.361% |
| 2026-01-30 | 39.61 | 39.61 | 39.20 | 39.20 | -1.025% | 131,292 | +14.199% |
| 2026-01-29 | 39.14 | 39.61 | 38.93 | 39.61 | -1.232% | 1,316 | +13.029% |
| 2026-01-28 | 40.25 | 40.25 | 40.00 | 40.10 | +0.241% | 489 | +11.636% |
| 2026-01-27 | 39.77 | 40.11 | 39.77 | 40.00 | +1.001% | 391 | +11.905% |
| 2026-01-26 | 39.36 | 39.61 | 39.29 | 39.61 | +0.690% | 1,736 | +13.025% |
| 2026-01-23 | 39.48 | 39.48 | 39.34 | 39.34 | +0.396% | 1,001 | +13.805% |
| 2026-01-22 | 39.15 | 39.42 | 39.15 | 39.18 | +0.559% | 15,357 | +14.256% |
| 2026-01-21 | 38.81 | 39.03 | 38.58 | 38.96 | +0.786% | 8,255 | +14.895% |
| 2026-01-20 | 38.95 | 39.10 | 38.66 | 38.66 | -2.766% | 8,277 | +15.797% |
| 2026-01-16 | 39.91 | 39.93 | 39.76 | 39.76 | +0.195% | 639 | +12.595% |
| 2026-01-15 | 39.97 | 39.97 | 39.68 | 39.68 | +0.239% | 657 | +12.814% |
| 2026-01-14 | 39.47 | 39.68 | 39.34 | 39.59 | -1.494% | 19,542 | +13.085% |
| 2026-01-13 | 40.20 | 40.20 | 40.08 | 40.19 | -0.602% | 890 | +11.396% |
| 2026-01-12 | 39.91 | 40.43 | 39.91 | 40.43 | +0.626% | 20,644 | +10.725% |
| 2026-01-09 | 40.20 | 40.20 | 40.18 | 40.18 | +0.687% | 383 | +11.418% |
| 2026-01-08 | 40.33 | 40.33 | 39.90 | 39.90 | -1.083% | 651 | +12.183% |
| 2026-01-07 | 40.25 | 40.34 | 40.25 | 40.34 | +0.322% | 379 | +10.968% |
| 2026-01-06 | 40.22 | 40.22 | 40.20 | 40.21 | +0.924% | 3,954 | +11.326% |
| 2026-01-05 | 39.77 | 39.84 | 39.77 | 39.84 | +0.084% | 2,479 | +12.355% |
| 2026-01-02 | 39.84 | 39.85 | 39.53 | 39.81 | +0.126% | 115,622 | +12.449% |
| 2025-12-31 | 40.08 | 40.08 | 39.76 | 39.76 | -0.699% | 93,410 | +12.591% |
| 2025-12-30 | 40.04 | 40.04 | 40.04 | 40.04 | -0.175% | 1,075 | +11.803% |
| 2025-12-29 | 40.07 | 40.11 | 40.03 | 40.11 | -0.471% | 3,153 | +11.608% |
| 2025-12-26 | 40.27 | 40.36 | 40.27 | 40.30 | +0.124% | 9,419 | +11.082% |
| 2025-12-24 | 40.14 | 40.27 | 40.14 | 40.25 | +0.124% | 1,591 | +11.220% |
| 2025-12-23 | 39.92 | 40.20 | 39.92 | 40.20 | +0.929% | 1,096 | +11.358% |
| 2025-12-22 | 39.87 | 39.87 | 39.81 | 39.83 | +0.708% | 3,978 | +12.393% |
| 2025-12-19 | 39.36 | 39.59 | 39.36 | 39.55 | +1.436% | 161,833 | +13.189% |
| 2025-12-18 | 38.86 | 39.16 | 38.86 | 38.99 | +1.484% | 223,015 | +14.814% |
| 2025-12-17 | 39.03 | 39.15 | 38.42 | 38.42 | -2.306% | 3,128 | +16.518% |
| 2025-12-16 | 39.33 | 39.33 | 39.33 | 39.33 | +0.315% | 297 | +13.831% |
| 2025-12-15 | 39.69 | 39.69 | 39.20 | 39.20 | -0.741% | 612 | +14.189% |
| 2025-12-12 | 39.80 | 39.87 | 39.50 | 39.50 | -2.182% | 1,002 | +13.343% |
| 2025-12-11 | 40.28 | 40.38 | 40.01 | 40.38 | -0.252% | 1,749 | +10.870% |
| 2025-12-10 | 40.29 | 40.48 | 40.18 | 40.48 | +0.457% | 1,251 | +10.590% |
| 2025-12-09 | 40.19 | 40.36 | 40.19 | 40.30 | +0.024% | 4,219 | +11.096% |
| 2025-12-08 | 40.43 | 40.43 | 40.21 | 40.29 | +0.003% | 6,796 | +11.122% |
| 2025-12-05 | 40.36 | 40.42 | 40.22 | 40.28 | +0.320% | 1,500 | +11.125% |
| 2025-12-04 | 40.13 | 40.16 | 40.09 | 40.16 | +0.017% | 1,270 | +11.480% |
| 2025-12-03 | 40.00 | 40.15 | 40.00 | 40.15 | -0.275% | 873 | +11.499% |
| 2025-12-02 | 40.31 | 40.31 | 40.24 | 40.26 | +0.751% | 136,442 | +11.192% |
| 2025-12-01 | 40.08 | 40.08 | 39.96 | 39.96 | -0.940% | 594,481 | +12.027% |
| 2025-11-28 | 40.26 | 40.34 | 40.26 | 40.34 | +0.346% | 1,312 | +10.975% |
| 2025-11-26 | 40.18 | 40.26 | 40.05 | 40.20 | +0.817% | 1,923 | +11.358% |
| 2025-11-25 | 39.32 | 39.87 | 39.32 | 39.87 | +0.851% | 1,332 | +12.268% |
| 2025-11-24 | 39.08 | 39.54 | 39.08 | 39.54 | +3.074% | 5,251 | +13.224% |
| 2025-11-21 | 38.35 | 38.60 | 37.95 | 38.36 | +0.149% | 13,503 | +16.704% |
| 2025-11-20 | 39.78 | 39.78 | 38.23 | 38.30 | -2.278% | 4,661 | +16.878% |
| 2025-11-19 | 39.00 | 39.19 | 39.00 | 39.19 | +1.016% | 425 | +14.216% |
| 2025-11-18 | 39.11 | 39.17 | 38.72 | 38.80 | -1.281% | 5,600 | +15.377% |
| 2025-11-17 | 39.75 | 39.75 | 39.30 | 39.30 | -0.830% | 1,953 | +13.898% |
| 2025-11-14 | 39.00 | 39.81 | 39.00 | 39.63 | +0.340% | 3,076 | +12.952% |
| 2025-11-13 | 39.69 | 39.69 | 39.50 | 39.50 | -2.456% | 681 | +13.336% |
| 2025-11-12 | 40.42 | 40.53 | 40.32 | 40.49 | -0.315% | 760 | +10.553% |
| 2025-11-11 | 40.50 | 40.65 | 40.50 | 40.62 | -0.479% | 655 | +10.205% |
| 2025-11-10 | 40.66 | 40.85 | 40.66 | 40.82 | +2.639% | 1,828 | +9.677% |
| 2025-11-07 | 39.61 | 39.77 | 39.00 | 39.77 | -0.387% | 3,021 | +12.572% |
| 2025-11-06 | 40.22 | 40.22 | 39.87 | 39.92 | -1.848% | 5,525 | +12.136% |
| 2025-11-05 | 40.77 | 40.78 | 40.67 | 40.67 | +0.223% | 1,409 | +10.063% |
| 2025-11-04 | 40.84 | 40.84 | 40.58 | 40.58 | -2.061% | 2,453 | +10.308% |
| 2025-11-03 | 41.63 | 41.63 | 41.41 | 41.44 | +0.623% | 10,410 | +8.035% |
| 2025-10-31 | 41.38 | 41.42 | 41.18 | 41.18 | +0.243% | 1,567,808 | +8.708% |
| 2025-10-30 | 41.48 | 41.48 | 41.08 | 41.08 | -1.669% | 4,329 | +8.973% |
| 2025-10-29 | 41.70 | 41.85 | 41.70 | 41.78 | +0.916% | 5,268 | +7.155% |
| 2025-10-28 | 41.12 | 41.40 | 41.12 | 41.40 | +1.044% | 5,258 | +8.136% |
| 2025-10-27 | 40.81 | 40.97 | 40.81 | 40.97 | +1.739% | 999 | +9.266% |
| 2025-10-24 | 40.16 | 40.38 | 40.16 | 40.27 | +1.089% | 2,041 | +11.165% |
| 2025-10-23 | 39.86 | 39.86 | 39.84 | 39.84 | +1.123% | 235 | +12.376% |
| 2025-10-22 | 39.58 | 39.58 | 39.30 | 39.39 | -0.719% | 1,355 | +13.637% |
| 2025-10-21 | 39.64 | 39.68 | 39.64 | 39.68 | -0.097% | 1,332 | +12.821% |
| 2025-10-20 | 39.63 | 39.78 | 39.63 | 39.72 | +0.968% | 2,245 | +12.711% |
| 2025-10-17 | 38.86 | 39.34 | 38.84 | 39.34 | +0.275% | 2,919 | +13.802% |
| 2025-10-16 | 39.60 | 39.67 | 39.07 | 39.23 | -0.126% | 1,911 | +14.115% |
| 2025-10-15 | 39.58 | 39.58 | 39.28 | 39.28 | +0.371% | 775 | +13.971% |
| 2025-10-14 | 39.11 | 39.44 | 38.68 | 39.13 | -1.368% | 7,524 | +14.394% |
| 2025-10-13 | 39.62 | 39.73 | 39.46 | 39.68 | +2.331% | 1,736 | +12.829% |
| 2025-10-10 | 40.30 | 40.30 | 38.77 | 38.77 | -3.390% | 2,676 | +15.459% |
| 2025-10-09 | 40.16 | 40.16 | 39.96 | 40.13 | +0.156% | 909 | +11.545% |
| 2025-10-08 | 39.93 | 40.07 | 39.93 | 40.07 | +1.314% | 10,257 | +11.720% |
| 2025-10-07 | 39.88 | 39.88 | 39.43 | 39.55 | -0.692% | 1,269 | +13.187% |
| 2025-10-06 | 39.72 | 39.89 | 39.72 | 39.83 | +0.611% | 3,198 | +12.404% |
| 2025-10-03 | 39.82 | 39.82 | 39.58 | 39.58 | -0.166% | 1,874 | +13.091% |
| 2025-10-02 | 39.61 | 39.69 | 39.61 | 39.65 | +0.583% | 2,341 | +12.903% |
| 2025-10-01 | 39.19 | 39.60 | 39.19 | 39.42 | +0.280% | 383,833 | +13.562% |
| 2025-09-30 | 39.09 | 39.36 | 39.09 | 39.31 | +0.551% | 1,445,725 | +13.880% |
| 2025-09-29 | 39.19 | 39.19 | 39.09 | 39.09 | +0.349% | 474 | +14.507% |
| 2025-09-26 | 38.93 | 38.96 | 38.87 | 38.96 | +0.330% | 975 | +14.907% |
| 2025-09-25 | 38.83 | 38.83 | 38.83 | 38.83 | -0.601% | 518 | +15.286% |
| 2025-09-24 | 39.26 | 39.26 | 39.02 | 39.06 | -0.429% | 1,217 | +14.594% |
| 2025-09-23 | 39.49 | 39.49 | 39.22 | 39.23 | -1.379% | 1,163 | +14.102% |
| 2025-09-22 | 39.47 | 39.79 | 39.47 | 39.78 | +0.424% | 2,149 | +12.528% |
| 2025-09-19 | 39.45 | 39.61 | 39.39 | 39.61 | +0.519% | 6,240 | +13.005% |
| 2025-09-18 | 39.38 | 39.46 | 39.29 | 39.41 | +0.968% | 21,623 | +13.591% |
| 2025-09-17 | 39.33 | 39.33 | 38.98 | 39.03 | -0.818% | 1,022 | +14.690% |
| 2025-09-16 | 39.35 | 39.35 | 39.35 | 39.35 | -0.239% | 737 | +13.752% |
| 2025-09-15 | 39.22 | 39.45 | 39.22 | 39.45 | +1.028% | 1,296 | +13.480% |
| 2025-09-12 | 39.00 | 39.14 | 39.00 | 39.05 | +0.097% | 4,095 | +14.646% |
| 2025-09-11 | 39.03 | 39.11 | 39.01 | 39.01 | +0.050% | 2,781 | +14.757% |
| 2025-09-10 | 38.95 | 39.05 | 38.84 | 38.99 | +1.358% | 11,513 | +14.814% |
| 2025-09-09 | 38.39 | 38.47 | 38.36 | 38.47 | +0.382% | 786 | +16.373% |
| 2025-09-08 | 38.53 | 38.53 | 38.32 | 38.32 | +0.784% | 1,009 | +16.817% |
| 2025-09-05 | 38.54 | 38.54 | 38.01 | 38.02 | -0.165% | 1,704 | +17.733% |
| 2025-09-04 | 37.71 | 38.09 | 37.71 | 38.09 | +1.274% | 3,044 | +17.540% |
| 2025-09-03 | 37.55 | 37.61 | 37.42 | 37.61 | +0.419% | 8,896 | +19.037% |
| 2025-09-02 | 36.94 | 37.45 | 36.94 | 37.45 | -0.319% | 145,328 | +19.536% |
| 2025-08-29 | 37.58 | 37.66 | 37.57 | 37.57 | -1.674% | 326,994 | +19.154% |
| 2025-08-28 | 38.08 | 38.26 | 38.05 | 38.21 | +0.843% | 5,920 | +17.160% |
| 2025-08-27 | 37.76 | 37.91 | 37.76 | 37.89 | +0.206% | 5,665 | +18.147% |
| 2025-08-26 | 37.54 | 37.82 | 37.54 | 37.81 | +0.671% | 3,820 | +18.391% |
| 2025-08-25 | 37.51 | 37.69 | 37.51 | 37.56 | -0.239% | 595 | +19.186% |
| 2025-08-22 | 37.09 | 37.73 | 37.09 | 37.65 | +1.510% | 4,392 | +18.901% |
| 2025-08-21 | 37.17 | 37.17 | 36.93 | 37.09 | +0.270% | 1,653 | +20.696% |
| 2025-08-20 | 37.31 | 37.31 | 36.65 | 36.99 | -1.176% | 32,006 | +21.022% |
| 2025-08-19 | 38.01 | 38.01 | 37.43 | 37.43 | -1.655% | 384 | +19.600% |
| 2025-08-18 | 38.06 | 38.06 | 38.06 | 38.06 | +0.207% | 328 | +17.620% |
| 2025-08-15 | 38.25 | 38.25 | 37.93 | 37.98 | -0.471% | 1,067 | +17.864% |
| 2025-08-14 | 37.94 | 38.18 | 37.94 | 38.16 | +0.318% | 1,401 | +17.309% |
| 2025-08-13 | 38.36 | 38.36 | 37.98 | 38.04 | -0.485% | 4,214 | +17.683% |
| 2025-08-12 | 37.90 | 38.23 | 37.90 | 38.23 | +1.426% | 231,868 | +17.111% |
| 2025-08-11 | 37.75 | 37.96 | 37.69 | 37.69 | -0.455% | 4,193 | +18.782% |
| 2025-08-08 | 37.67 | 37.86 | 37.67 | 37.86 | +0.611% | 4,590 | +18.241% |
| 2025-08-07 | 37.87 | 37.87 | 37.34 | 37.63 | -0.423% | 2,814 | +18.964% |
| 2025-08-06 | 37.27 | 37.79 | 37.27 | 37.79 | +1.778% | 1,834 | +18.460% |
| 2025-08-05 | 37.44 | 37.44 | 37.11 | 37.13 | -0.881% | 3,515 | +20.566% |
| 2025-08-04 | 37.01 | 37.46 | 37.01 | 37.46 | +2.154% | 5,935 | +19.504% |
| 2025-08-01 | 36.94 | 36.94 | 36.65 | 36.67 | -1.689% | 305,065 | +22.078% |
| 2025-07-31 | 37.76 | 37.98 | 37.30 | 37.30 | -0.249% | 740,914 | +20.016% |
| 2025-07-30 | 37.33 | 37.50 | 37.33 | 37.39 | +0.290% | 2,129 | +19.718% |
| 2025-07-29 | 37.63 | 37.63 | 37.28 | 37.28 | -0.679% | 1,827 | +20.065% |
| 2025-07-28 | 37.54 | 37.56 | 37.49 | 37.54 | +0.532% | 1,118 | +19.250% |
| 2025-07-25 | 37.31 | 37.40 | 37.31 | 37.34 | +0.303% | 591 | +19.885% |
| 2025-07-24 | 37.26 | 37.28 | 37.20 | 37.23 | +0.671% | 2,028 | +20.248% |
| 2025-07-23 | 36.78 | 37.01 | 36.71 | 36.98 | +0.680% | 6,768 | +21.055% |
| 2025-07-22 | 37.01 | 37.01 | 36.69 | 36.73 | -0.756% | 17,589 | +21.878% |
| 2025-07-21 | 36.93 | 37.18 | 36.93 | 37.01 | +0.311% | 4,710 | +20.957% |
| 2025-07-18 | 37.03 | 37.03 | 36.85 | 36.90 | -0.337% | 2,203 | +21.333% |
| 2025-07-17 | 36.84 | 37.02 | 36.84 | 37.02 | +0.938% | 4,895 | +20.924% |
| 2025-07-16 | 36.56 | 36.70 | 36.50 | 36.68 | +0.702% | 16,437 | +22.059% |
| 2025-07-15 | 36.82 | 36.82 | 36.42 | 36.42 | -0.168% | 21,125 | +22.916% |
| 2025-07-14 | 36.49 | 36.55 | 36.48 | 36.48 | +0.329% | 1,514 | +22.709% |
| 2025-07-11 | 36.25 | 36.44 | 36.25 | 36.36 | +0.419% | 3,083 | +23.114% |
| 2025-07-10 | 36.58 | 36.58 | 36.21 | 36.21 | -0.828% | 1,413,827 | +23.629% |
| 2025-07-09 | 36.20 | 36.51 | 36.20 | 36.51 | +1.171% | 2,104 | +22.606% |
| 2025-07-08 | 36.24 | 36.24 | 36.07 | 36.09 | -0.242% | 4,257 | +24.042% |
| 2025-07-07 | 36.17 | 36.18 | 36.15 | 36.18 | -0.421% | 3,313 | +23.741% |
| 2025-07-03 | 36.07 | 36.40 | 36.07 | 36.33 | +1.537% | 3,410 | +23.221% |
| 2025-07-02 | 35.58 | 35.87 | 35.58 | 35.78 | +0.902% | 206,986 | +25.115% |
| 2025-07-01 | 36.00 | 36.00 | 35.46 | 35.46 | -1.527% | 1,484,743 | +26.244% |
| 2025-06-30 | 36.11 | 36.30 | 36.01 | 36.01 | +0.149% | 3,161,465 | +24.316% |
| 2025-06-27 | 35.79 | 36.00 | 35.73 | 35.96 | +0.381% | 1,730 | +24.501% |
| 2025-06-26 | 35.60 | 35.82 | 35.60 | 35.82 | +1.430% | 3,365 | +24.975% |
| 2025-06-25 | 35.42 | 35.42 | 35.26 | 35.31 | +0.486% | 3,693 | +26.762% |
| 2025-06-24 | 35.00 | 35.15 | 34.99 | 35.14 | +1.514% | 1,787 | +27.378% |
| 2025-06-23 | 34.41 | 34.62 | 34.11 | 34.62 | +1.287% | 3,982 | +29.307% |
| 2025-06-20 | 34.57 | 34.57 | 34.11 | 34.18 | -0.510% | 93,242 | +30.972% |
| 2025-06-18 | 34.60 | 34.60 | 34.36 | 34.36 | -0.265% | 1,901,156 | +30.303% |
| 2025-06-17 | 34.50 | 34.50 | 34.45 | 34.45 | -0.694% | 329 | +29.958% |
| 2025-06-16 | 34.79 | 34.79 | 34.69 | 34.69 | +1.248% | 3,847 | +29.055% |
| 2025-06-13 | 34.40 | 34.59 | 34.26 | 34.26 | -1.359% | 799 | +30.666% |
| 2025-06-12 | 34.65 | 34.78 | 34.65 | 34.73 | +0.179% | 11,900 | +28.890% |
| 2025-06-11 | 34.82 | 34.94 | 34.62 | 34.67 | +0.066% | 10,858 | +29.121% |
| 2025-06-10 | 34.55 | 34.67 | 34.55 | 34.65 | +0.214% | 570 | +29.206% |
| 2025-06-09 | 34.67 | 34.67 | 34.48 | 34.57 | -0.150% | 779 | +29.482% |
| 2025-06-06 | 34.60 | 34.63 | 34.60 | 34.62 | +1.001% | 553 | +29.289% |
| 2025-06-05 | 34.48 | 34.48 | 34.19 | 34.28 | -0.593% | 538 | +30.583% |
| 2025-06-04 | 34.45 | 34.50 | 34.41 | 34.49 | +0.508% | 2,179 | +29.809% |
| 2025-06-03 | 34.19 | 34.37 | 34.19 | 34.31 | +0.858% | 20,031 | +30.468% |
| 2025-06-02 | 33.76 | 34.02 | 33.63 | 34.02 | +0.980% | 410,468 | +31.588% |
| 2025-05-30 | 33.66 | 33.80 | 33.63 | 33.69 | -0.063% | 912,226 | +32.877% |
| 2025-05-29 | 33.98 | 34.02 | 33.66 | 33.71 | +0.171% | 1,086 | +32.793% |
| 2025-05-28 | 33.68 | 33.73 | 33.65 | 33.65 | -0.025% | 1,743 | +33.019% |
| 2025-05-27 | 33.69 | 33.70 | 33.66 | 33.66 | +2.164% | 1,897 | +32.987% |
| 2025-05-23 | 32.95 | 32.95 | 32.95 | 32.95 | -0.932% | 137 | +35.865% |
| 2025-05-22 | 33.37 | 33.40 | 33.21 | 33.26 | +0.222% | 1,933 | +34.598% |
| 2025-05-21 | 33.61 | 33.73 | 33.16 | 33.19 | -1.310% | 7,854 | +34.897% |
| 2025-05-20 | 33.64 | 33.65 | 33.56 | 33.63 | -1.275% | 2,298 | +33.131% |
| 2025-05-19 | 33.42 | 34.06 | 33.42 | 34.06 | +0.769% | 96,766 | +31.433% |
| 2025-05-16 | 33.49 | 33.80 | 33.49 | 33.80 | +0.535% | 4,998 | +32.444% |
| 2025-05-15 | 33.56 | 33.78 | 33.55 | 33.62 | -0.377% | 15,162 | +33.153% |
| 2025-05-14 | 33.77 | 33.86 | 33.69 | 33.75 | +0.492% | 14,357 | +32.651% |
| 2025-05-13 | 33.20 | 33.67 | 33.20 | 33.58 | +1.456% | 2,460 | +33.304% |
| 2025-05-12 | 32.97 | 33.10 | 32.67 | 33.10 | +4.198% | 7,080 | +35.245% |
| 2025-05-09 | 31.93 | 31.93 | 31.68 | 31.77 | -0.139% | 3,474 | +40.923% |
| 2025-05-08 | 31.77 | 32.12 | 31.77 | 31.81 | +0.573% | 1,524 | +40.727% |
| 2025-05-07 | 31.44 | 31.65 | 31.25 | 31.63 | +0.096% | 1,307 | +41.533% |
| 2025-05-06 | 31.41 | 31.75 | 31.41 | 31.60 | -0.412% | 13,692 | +41.668% |
| 2025-05-05 | 31.82 | 31.91 | 31.73 | 31.73 | -0.690% | 545 | +41.084% |
| 2025-05-02 | 31.77 | 32.08 | 31.75 | 31.95 | +1.578% | 4,123 | +40.111% |
| 2025-05-01 | 31.64 | 31.67 | 31.45 | 31.45 | +1.334% | 1,297 | +42.322% |
| 2025-04-30 | 30.30 | 31.04 | 30.29 | 31.04 | +0.593% | 513,283 | +44.221% |
| 2025-04-29 | 30.55 | 30.94 | 30.55 | 30.86 | +0.283% | 2,504 | +45.076% |
| 2025-04-28 | 30.73 | 30.77 | 30.33 | 30.77 | +0.098% | 93,019 | +45.486% |
| 2025-04-25 | 30.42 | 30.75 | 30.41 | 30.74 | +1.499% | 2,100 | +45.628% |
| 2025-04-24 | 29.58 | 30.29 | 29.58 | 30.29 | +2.725% | 11,304 | +47.812% |
| 2025-04-23 | 29.72 | 29.90 | 29.48 | 29.48 | +2.614% | 1,424 | +51.840% |
| 2025-04-22 | 28.43 | 28.73 | 28.32 | 28.73 | +2.537% | 3,667 | +55.810% |
| 2025-04-21 | 28.42 | 28.46 | 27.69 | 28.02 | -2.558% | 19,681 | +59.763% |
| 2025-04-17 | 28.67 | 28.98 | 28.64 | 28.76 | -0.211% | 4,024 | +55.676% |
| 2025-04-16 | 29.14 | 29.16 | 28.40 | 28.82 | -2.811% | 9,586 | +55.348% |
| 2025-04-15 | 29.89 | 29.91 | 29.65 | 29.65 | -0.050% | 1,676 | +50.982% |
| 2025-04-14 | 30.32 | 30.32 | 29.51 | 29.66 | 0.000% | 7,761 | +50.906% |