NUKZ
Range Nuclear Renaissance Index ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
61.37USD+0.871%(+0.53)79,958
61.12Bid61.64Ask0.52SpreadNUKZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 61.03 | 61.56 | 60.74 | 61.37 | +0.871% | 79,958 | 0.000% |
| 2026-10-02 | 61.27 | 61.27 | 60.54 | 60.84 | +0.728% | 67,601 | +0.871% |
| 2026-10-01 | 60.34 | 60.72 | 59.80 | 60.40 | +0.282% | 49,406 | +1.606% |
| 2026-09-30 | 60.76 | 61.05 | 60.00 | 60.23 | -0.676% | 53,092 | +1.893% |
| 2026-09-29 | 60.90 | 60.99 | 60.16 | 60.64 | +0.116% | 134,764 | +1.204% |
| 2026-09-28 | 61.00 | 61.12 | 60.27 | 60.57 | -1.400% | 70,540 | +1.321% |
| 2026-09-25 | 61.57 | 61.79 | 61.11 | 61.43 | +0.130% | 46,912 | -0.098% |
| 2026-09-24 | 61.79 | 61.81 | 61.03 | 61.35 | -1.462% | 125,689 | +0.033% |
| 2026-09-23 | 62.86 | 62.93 | 62.13 | 62.26 | -1.798% | 54,295 | -1.429% |
| 2026-09-22 | 63.50 | 63.67 | 62.84 | 63.40 | +0.142% | 103,035 | -3.202% |
| 2026-09-21 | 63.05 | 63.53 | 62.66 | 63.31 | +1.752% | 139,083 | -3.064% |
| 2026-09-18 | 62.82 | 63.11 | 62.10 | 62.22 | -1.784% | 81,792 | -1.366% |
| 2026-09-17 | 63.21 | 63.65 | 62.79 | 63.35 | +2.194% | 78,832 | -3.125% |
| 2026-09-16 | 62.58 | 62.64 | 61.28 | 61.99 | +0.178% | 106,234 | -1.000% |
| 2026-09-15 | 62.49 | 62.50 | 61.68 | 61.88 | -0.690% | 144,920 | -0.824% |
| 2026-09-14 | 62.83 | 62.96 | 62.31 | 62.31 | -3.337% | 135,705 | -1.509% |
| 2026-09-11 | 65.35 | 65.63 | 64.37 | 64.46 | -0.400% | 91,826 | -4.795% |
| 2026-09-10 | 65.27 | 65.56 | 64.59 | 64.72 | -2.206% | 69,128 | -5.176% |
| 2026-09-09 | 66.85 | 67.33 | 66.06 | 66.18 | -1.268% | 96,724 | -7.268% |
| 2026-09-08 | 66.02 | 67.53 | 66.02 | 67.03 | +2.024% | 108,879 | -8.444% |
| 2026-09-04 | 64.57 | 65.70 | 64.57 | 65.70 | +1.201% | 137,691 | -6.591% |
| 2026-09-03 | 64.66 | 65.24 | 64.28 | 64.92 | +1.358% | 168,330 | -5.468% |
| 2026-09-02 | 63.63 | 64.05 | 63.20 | 64.05 | +0.755% | 172,243 | -4.184% |
| 2026-09-01 | 63.95 | 64.09 | 63.39 | 63.57 | -1.411% | 206,285 | -3.461% |
| 2026-08-31 | 64.54 | 64.87 | 64.27 | 64.48 | -1.301% | 155,253 | -4.823% |
| 2026-08-28 | 67.19 | 67.31 | 65.15 | 65.33 | -2.536% | 161,014 | -6.062% |
| 2026-08-27 | 66.87 | 67.24 | 66.53 | 67.03 | +0.254% | 110,931 | -8.444% |
| 2026-08-26 | 66.56 | 67.80 | 66.50 | 66.86 | +0.617% | 111,272 | -8.211% |
| 2026-08-25 | 65.81 | 66.51 | 65.57 | 66.45 | +2.136% | 164,355 | -7.645% |
| 2026-08-24 | 65.58 | 65.80 | 64.64 | 65.06 | -1.064% | 143,625 | -5.672% |
| 2026-08-21 | 65.73 | 66.26 | 65.37 | 65.76 | +1.107% | 75,953 | -6.676% |
| 2026-08-20 | 65.74 | 66.08 | 64.74 | 65.04 | -1.804% | 61,073 | -5.643% |
| 2026-08-19 | 66.35 | 66.47 | 65.67 | 66.23 | +0.280% | 70,740 | -7.345% |
| 2026-08-18 | 67.03 | 67.22 | 65.77 | 66.05 | -2.624% | 101,561 | -7.086% |
| 2026-08-17 | 68.09 | 68.48 | 67.75 | 67.83 | -0.294% | 45,284 | -9.524% |
| 2026-08-14 | 68.00 | 68.66 | 67.75 | 68.03 | -0.088% | 35,020 | -9.790% |
| 2026-08-13 | 67.90 | 68.24 | 67.33 | 68.09 | +0.059% | 41,965 | -9.869% |
| 2026-08-12 | 68.29 | 68.40 | 67.56 | 68.05 | +0.830% | 47,501 | -9.816% |
| 2026-08-11 | 66.80 | 67.72 | 66.80 | 67.49 | +1.276% | 48,934 | -9.068% |
| 2026-08-10 | 67.08 | 67.27 | 66.50 | 66.64 | -1.054% | 71,333 | -7.908% |
| 2026-08-07 | 66.71 | 67.50 | 65.73 | 67.35 | +2.255% | 67,845 | -8.879% |
| 2026-08-06 | 66.33 | 67.00 | 65.82 | 65.86 | -0.641% | 51,484 | -6.825% |
| 2026-08-05 | 67.09 | 67.48 | 66.29 | 66.29 | -0.778% | 102,863 | -7.422% |
| 2026-08-04 | 66.41 | 67.42 | 65.94 | 66.81 | +2.328% | 123,599 | -8.142% |
| 2026-08-03 | 63.70 | 65.29 | 63.45 | 65.29 | +2.528% | 117,660 | -6.004% |
| 2026-07-31 | 64.35 | 64.90 | 62.93 | 63.68 | -0.204% | 85,136 | -3.628% |
| 2026-07-30 | 62.20 | 63.83 | 62.17 | 63.81 | +5.020% | 145,016 | -3.824% |
| 2026-07-29 | 62.57 | 62.57 | 60.72 | 60.76 | -3.125% | 145,549 | +1.004% |
| 2026-07-28 | 63.24 | 63.25 | 62.00 | 62.72 | -2.533% | 65,662 | -2.152% |
| 2026-07-27 | 64.81 | 65.17 | 63.19 | 64.35 | +0.207% | 143,683 | -4.631% |
| 2026-07-24 | 65.15 | 65.20 | 64.00 | 64.22 | -1.321% | 63,792 | -4.433% |
| 2026-07-23 | 64.26 | 65.29 | 64.26 | 65.08 | +0.473% | 53,655 | -5.695% |
| 2026-07-22 | 64.21 | 65.42 | 64.21 | 64.77 | +0.825% | 111,056 | -5.249% |
| 2026-07-21 | 63.24 | 64.43 | 63.05 | 64.24 | +3.064% | 57,555 | -4.468% |
| 2026-07-20 | 62.68 | 63.20 | 62.08 | 62.33 | -0.160% | 84,596 | -1.540% |
| 2026-07-17 | 61.71 | 63.04 | 61.28 | 62.43 | -0.478% | 125,902 | -1.698% |
| 2026-07-16 | 63.55 | 64.15 | 62.46 | 62.73 | -2.487% | 97,557 | -2.168% |
| 2026-07-15 | 65.00 | 65.23 | 63.45 | 64.33 | -0.710% | 91,510 | -4.601% |
| 2026-07-14 | 64.63 | 65.29 | 64.52 | 64.79 | +1.266% | 54,832 | -5.279% |
| 2026-07-13 | 65.06 | 65.20 | 63.80 | 63.98 | -2.692% | 115,893 | -4.079% |
| 2026-07-10 | 65.85 | 66.11 | 65.47 | 65.75 | +0.351% | 73,411 | -6.662% |
| 2026-07-09 | 65.50 | 65.77 | 65.11 | 65.52 | +0.723% | 59,826 | -6.334% |
| 2026-07-08 | 64.24 | 65.05 | 63.90 | 65.05 | -0.429% | 147,802 | -5.657% |
| 2026-07-07 | 66.83 | 66.83 | 64.75 | 65.33 | -3.143% | 85,213 | -6.062% |
| 2026-07-06 | 67.20 | 68.00 | 67.20 | 67.45 | +1.398% | 102,268 | -9.014% |
| 2026-07-02 | 67.33 | 68.49 | 65.69 | 66.52 | -0.479% | 60,036 | -7.742% |
| 2026-07-01 | 67.81 | 68.21 | 66.70 | 66.84 | -1.937% | 65,314 | -8.184% |
| 2026-06-30 | 67.79 | 68.55 | 67.39 | 68.16 | -0.103% | 51,535 | -9.962% |
| 2026-06-29 | 68.32 | 68.41 | 67.19 | 68.23 | +0.545% | 83,947 | -10.054% |
| 2026-06-26 | 67.75 | 68.55 | 67.63 | 67.86 | -0.905% | 77,164 | -9.564% |
| 2026-06-25 | 69.62 | 69.83 | 68.30 | 68.48 | -0.912% | 232,358 | -10.383% |
| 2026-06-24 | 69.66 | 69.82 | 68.03 | 69.11 | -0.159% | 83,215 | -11.200% |
| 2026-06-23 | 68.90 | 70.72 | 68.50 | 69.22 | -2.630% | 97,192 | -11.341% |
| 2026-06-22 | 71.13 | 71.64 | 70.90 | 71.09 | -0.504% | 70,068 | -13.673% |
| 2026-06-18 | 70.77 | 71.84 | 70.56 | 71.45 | +1.999% | 109,289 | -14.108% |
| 2026-06-17 | 69.97 | 71.55 | 69.78 | 70.05 | +0.215% | 136,916 | -12.391% |
| 2026-06-16 | 70.16 | 71.32 | 69.78 | 69.90 | -0.456% | 146,955 | -12.203% |
| 2026-06-15 | 69.97 | 70.74 | 69.86 | 70.22 | +2.796% | 89,021 | -12.603% |
| 2026-06-12 | 67.67 | 68.70 | 67.51 | 68.31 | +1.591% | 90,111 | -10.160% |
| 2026-06-11 | 65.35 | 67.60 | 65.11 | 67.24 | +3.958% | 125,146 | -8.730% |
| 2026-06-10 | 66.40 | 67.00 | 64.45 | 64.68 | -3.607% | 127,891 | -5.118% |
| 2026-06-09 | 68.82 | 68.99 | 65.00 | 67.10 | -1.901% | 148,036 | -8.539% |
| 2026-06-08 | 69.06 | 69.73 | 68.00 | 68.40 | +0.176% | 89,506 | -10.278% |
| 2026-06-05 | 71.30 | 71.30 | 67.54 | 68.28 | -5.508% | 205,440 | -10.120% |
| 2026-06-04 | 71.53 | 72.50 | 71.40 | 72.26 | +0.431% | 102,055 | -15.071% |
| 2026-06-03 | 73.56 | 73.56 | 71.52 | 71.95 | -2.586% | 100,962 | -14.705% |
| 2026-06-02 | 71.89 | 74.26 | 71.89 | 73.86 | +2.228% | 98,239 | -16.910% |
| 2026-06-01 | 71.98 | 72.93 | 71.25 | 72.25 | -0.111% | 100,135 | -15.059% |
| 2026-05-29 | 72.21 | 72.57 | 70.93 | 72.33 | +0.319% | 134,116 | -15.153% |
| 2026-05-28 | 70.94 | 72.95 | 70.71 | 72.10 | +0.376% | 88,048 | -14.882% |
| 2026-05-27 | 72.48 | 72.48 | 71.41 | 71.83 | -1.778% | 140,116 | -14.562% |
| 2026-05-26 | 72.19 | 73.48 | 72.19 | 73.13 | +3.349% | 119,805 | -16.081% |
| 2026-05-22 | 70.34 | 71.60 | 70.33 | 70.76 | +1.303% | 94,948 | -13.270% |
| 2026-05-21 | 68.72 | 70.11 | 68.60 | 69.85 | +1.541% | 103,918 | -12.140% |
| 2026-05-20 | 67.89 | 69.00 | 67.41 | 68.79 | +2.473% | 98,848 | -10.786% |
| 2026-05-19 | 67.64 | 67.87 | 66.37 | 67.13 | -1.871% | 132,243 | -8.580% |
| 2026-05-18 | 69.98 | 69.98 | 67.52 | 68.41 | -0.884% | 173,445 | -10.291% |
| 2026-05-15 | 70.30 | 70.30 | 69.01 | 69.02 | -3.684% | 157,486 | -11.084% |
| 2026-05-14 | 71.38 | 71.85 | 70.71 | 71.66 | -0.417% | 101,190 | -14.359% |
| 2026-05-13 | 72.62 | 72.62 | 71.02 | 71.96 | -0.882% | 133,624 | -14.717% |
| 2026-05-12 | 73.18 | 73.18 | 71.11 | 72.60 | -2.928% | 164,644 | -15.468% |
| 2026-05-11 | 73.04 | 75.17 | 72.67 | 74.79 | +2.186% | 203,105 | -17.944% |
| 2026-05-08 | 74.16 | 74.16 | 72.54 | 73.19 | -0.544% | 192,808 | -16.150% |
| 2026-05-07 | 76.25 | 77.34 | 73.08 | 73.59 | -3.463% | 415,707 | -16.606% |
| 2026-05-06 | 74.20 | 76.30 | 73.45 | 76.23 | +4.482% | 410,232 | -19.494% |
| 2026-05-05 | 73.40 | 73.50 | 72.67 | 72.96 | +0.496% | 94,278 | -15.885% |
| 2026-05-04 | 72.78 | 73.65 | 72.10 | 72.60 | -0.343% | 79,785 | -15.468% |
| 2026-05-01 | 73.49 | 73.49 | 72.60 | 72.85 | -0.560% | 88,816 | -15.758% |
| 2026-04-30 | 71.16 | 73.34 | 71.00 | 73.26 | +4.122% | 110,984 | -16.230% |
| 2026-04-29 | 72.00 | 72.00 | 69.90 | 70.36 | -2.602% | 80,054 | -12.777% |
| 2026-04-28 | 72.85 | 72.85 | 71.31 | 72.24 | -2.405% | 57,726 | -15.047% |
| 2026-04-27 | 73.71 | 74.14 | 73.18 | 74.02 | +0.653% | 88,749 | -17.090% |
| 2026-04-24 | 74.32 | 74.45 | 73.05 | 73.54 | +0.054% | 84,128 | -16.549% |
| 2026-04-23 | 74.56 | 74.86 | 72.51 | 73.50 | -0.258% | 97,895 | -16.503% |
| 2026-04-22 | 72.17 | 73.74 | 71.97 | 73.69 | +4.466% | 71,053 | -16.719% |
| 2026-04-21 | 72.68 | 72.68 | 70.10 | 70.54 | -2.944% | 89,360 | -13.000% |
| 2026-04-20 | 72.30 | 72.84 | 71.89 | 72.68 | -0.575% | 102,854 | -15.561% |
| 2026-04-17 | 72.93 | 73.80 | 72.21 | 73.10 | +1.697% | 65,773 | -16.047% |
| 2026-04-16 | 72.74 | 72.74 | 71.24 | 71.88 | -0.264% | 84,263 | -14.622% |
| 2026-04-15 | 71.67 | 72.50 | 71.06 | 72.07 | +0.825% | 74,420 | -14.847% |
| 2026-04-14 | 70.85 | 71.60 | 70.85 | 71.48 | +1.765% | 82,439 | -14.144% |
| 2026-04-13 | 69.09 | 70.33 | 68.53 | 70.24 | +0.833% | 64,824 | -12.628% |
| 2026-04-10 | 69.76 | 70.43 | 69.36 | 69.66 | +0.245% | 132,554 | -11.901% |
| 2026-04-09 | 69.05 | 70.51 | 69.05 | 69.49 | -0.544% | 52,671 | -11.685% |
| 2026-04-08 | 69.56 | 70.00 | 68.84 | 69.87 | +5.194% | 84,397 | -12.165% |
| 2026-04-07 | 66.44 | 66.73 | 65.44 | 66.42 | -1.175% | 39,116 | -7.603% |
| 2026-04-06 | 67.14 | 67.55 | 66.51 | 67.21 | +0.313% | 49,978 | -8.689% |
| 2026-04-02 | 65.17 | 67.63 | 65.06 | 67.00 | -0.312% | 61,335 | -8.403% |
| 2026-04-01 | 66.99 | 67.99 | 66.80 | 67.21 | +2.189% | 92,193 | -8.689% |
| 2026-03-31 | 63.84 | 66.42 | 63.84 | 65.77 | +3.640% | 168,668 | -6.690% |
| 2026-03-30 | 65.50 | 65.61 | 63.00 | 63.46 | -2.204% | 113,815 | -3.293% |
| 2026-03-27 | 65.23 | 65.99 | 64.73 | 64.89 | -1.860% | 83,397 | -5.425% |
| 2026-03-26 | 67.24 | 67.76 | 65.85 | 66.12 | -3.263% | 40,605 | -7.184% |
| 2026-03-25 | 68.32 | 68.98 | 67.90 | 68.35 | +1.772% | 47,902 | -10.212% |
| 2026-03-24 | 66.22 | 67.50 | 65.80 | 67.16 | +0.314% | 81,963 | -8.621% |
| 2026-03-23 | 66.51 | 68.04 | 66.21 | 66.95 | +1.980% | 99,783 | -8.335% |
| 2026-03-20 | 68.45 | 68.65 | 65.04 | 65.65 | -3.880% | 97,345 | -6.519% |
| 2026-03-19 | 67.67 | 68.80 | 66.76 | 68.30 | -0.611% | 58,955 | -10.146% |
| 2026-03-18 | 69.02 | 69.89 | 68.55 | 68.72 | -0.579% | 49,925 | -10.696% |
| 2026-03-17 | 69.00 | 69.57 | 68.50 | 69.12 | +0.363% | 56,858 | -11.212% |
| 2026-03-16 | 68.12 | 68.93 | 67.93 | 68.87 | +1.939% | 77,618 | -10.890% |
| 2026-03-13 | 69.78 | 69.99 | 67.56 | 67.56 | -1.859% | 70,800 | -9.162% |
| 2026-03-12 | 69.01 | 69.57 | 68.30 | 68.84 | -1.446% | 80,022 | -10.851% |
| 2026-03-11 | 70.12 | 70.33 | 69.17 | 69.85 | -0.781% | 92,805 | -12.140% |
| 2026-03-10 | 70.10 | 71.50 | 69.97 | 70.40 | +0.889% | 83,737 | -12.827% |
| 2026-03-09 | 67.11 | 70.09 | 67.07 | 69.78 | +2.287% | 123,120 | -12.052% |
| 2026-03-06 | 68.00 | 69.33 | 67.73 | 68.22 | -1.870% | 79,011 | -10.041% |
| 2026-03-05 | 70.30 | 70.85 | 68.25 | 69.52 | -2.483% | 106,486 | -11.723% |
| 2026-03-04 | 71.09 | 71.72 | 70.07 | 71.29 | +0.706% | 96,636 | -13.915% |
| 2026-03-03 | 70.68 | 71.33 | 68.50 | 70.79 | -4.801% | 188,561 | -13.307% |
| 2026-03-02 | 72.45 | 74.67 | 72.10 | 74.36 | +1.363% | 125,715 | -17.469% |
| 2026-02-27 | 73.17 | 73.58 | 72.58 | 73.36 | -0.475% | 126,681 | -16.344% |
| 2026-02-26 | 73.89 | 73.89 | 72.12 | 73.71 | -0.432% | 145,779 | -16.741% |
| 2026-02-25 | 73.82 | 74.19 | 73.30 | 74.03 | +1.314% | 98,166 | -17.101% |
| 2026-02-24 | 71.32 | 73.18 | 70.83 | 73.07 | +2.124% | 116,025 | -16.012% |
| 2026-02-23 | 72.01 | 72.50 | 70.94 | 71.55 | -1.229% | 83,183 | -14.228% |
| 2026-02-20 | 71.91 | 72.86 | 71.62 | 72.44 | +0.891% | 72,641 | -15.282% |
| 2026-02-19 | 70.93 | 71.95 | 70.66 | 71.80 | +0.758% | 77,680 | -14.526% |
| 2026-02-18 | 71.11 | 72.12 | 70.70 | 71.26 | +0.650% | 88,955 | -13.879% |
| 2026-02-17 | 69.99 | 71.14 | 69.50 | 70.80 | +0.127% | 100,595 | -13.319% |
| 2026-02-13 | 69.87 | 70.97 | 69.04 | 70.71 | +1.173% | 73,985 | -13.209% |
| 2026-02-12 | 71.50 | 71.91 | 69.88 | 69.89 | -1.840% | 133,596 | -12.191% |
| 2026-02-11 | 72.01 | 72.25 | 70.23 | 71.20 | +0.253% | 148,385 | -13.806% |
| 2026-02-10 | 72.10 | 72.10 | 71.02 | 71.02 | -1.251% | 183,310 | -13.588% |
| 2026-02-09 | 70.28 | 72.04 | 70.15 | 71.92 | +2.523% | 123,829 | -14.669% |
| 2026-02-06 | 68.23 | 70.17 | 68.10 | 70.15 | +5.031% | 181,675 | -12.516% |
| 2026-02-05 | 66.99 | 67.89 | 66.38 | 66.79 | -1.938% | 126,890 | -8.115% |
| 2026-02-04 | 71.31 | 71.31 | 66.65 | 68.11 | -3.500% | 168,151 | -9.896% |
| 2026-02-03 | 69.98 | 71.10 | 69.21 | 70.58 | +2.112% | 119,221 | -13.049% |
| 2026-02-02 | 69.32 | 69.78 | 68.53 | 69.12 | -0.446% | 109,823 | -11.212% |
| 2026-01-30 | 70.82 | 71.61 | 69.09 | 69.43 | -3.663% | 171,228 | -11.609% |
| 2026-01-29 | 72.90 | 73.22 | 70.20 | 72.07 | -0.716% | 204,108 | -14.847% |
| 2026-01-28 | 71.62 | 72.67 | 70.91 | 72.59 | +1.667% | 146,630 | -15.457% |
| 2026-01-27 | 70.43 | 71.59 | 69.76 | 71.40 | +1.898% | 130,359 | -14.048% |
| 2026-01-26 | 71.26 | 71.59 | 69.75 | 70.07 | -1.435% | 186,493 | -12.416% |
| 2026-01-23 | 71.05 | 71.25 | 70.29 | 71.09 | +0.099% | 104,166 | -13.673% |
| 2026-01-22 | 71.80 | 71.94 | 70.50 | 71.02 | -0.211% | 162,067 | -13.588% |
| 2026-01-21 | 70.88 | 71.38 | 69.69 | 71.17 | +2.168% | 176,002 | -13.770% |
| 2026-01-20 | 70.14 | 70.88 | 69.40 | 69.66 | -1.582% | 195,788 | -11.901% |
| 2026-01-16 | 70.43 | 70.99 | 69.88 | 70.78 | +0.454% | 147,818 | -13.295% |
| 2026-01-15 | 70.35 | 71.15 | 70.28 | 70.46 | +1.163% | 136,096 | -12.901% |
| 2026-01-14 | 69.34 | 69.87 | 68.76 | 69.65 | +0.621% | 131,092 | -11.888% |
| 2026-01-13 | 69.90 | 69.90 | 68.90 | 69.22 | -0.173% | 192,207 | -11.341% |
| 2026-01-12 | 68.75 | 69.42 | 68.50 | 69.34 | +1.064% | 258,647 | -11.494% |
| 2026-01-09 | 69.23 | 69.60 | 68.52 | 68.61 | +2.342% | 171,395 | -10.552% |
| 2026-01-08 | 67.57 | 67.68 | 66.54 | 67.04 | -0.534% | 93,847 | -8.458% |
| 2026-01-07 | 68.19 | 68.28 | 67.11 | 67.40 | -0.780% | 160,962 | -8.947% |
| 2026-01-06 | 67.52 | 68.18 | 67.00 | 67.93 | -0.132% | 133,073 | -9.657% |
| 2026-01-05 | 67.45 | 68.25 | 67.10 | 68.02 | +2.967% | 247,006 | -9.777% |
| 2026-01-02 | 64.52 | 66.15 | 64.36 | 66.06 | +4.031% | 177,849 | -7.100% |
| 2025-12-31 | 64.20 | 64.20 | 63.50 | 63.50 | -0.874% | 100,187 | -3.354% |
| 2025-12-30 | 64.77 | 64.77 | 63.93 | 64.06 | -1.899% | 76,200 | -4.199% |
| 2025-12-29 | 65.25 | 65.95 | 65.07 | 65.30 | -0.427% | 83,264 | -6.018% |
| 2025-12-26 | 65.80 | 65.80 | 65.17 | 65.58 | -0.666% | 68,865 | -6.420% |
| 2025-12-24 | 66.06 | 66.07 | 65.61 | 66.02 | +0.213% | 51,374 | -7.043% |
| 2025-12-23 | 65.29 | 66.09 | 65.29 | 65.88 | +0.412% | 95,484 | -6.846% |
| 2025-12-22 | 65.85 | 65.87 | 65.07 | 65.61 | +0.598% | 150,051 | -6.462% |
| 2025-12-19 | 64.13 | 65.39 | 64.13 | 65.22 | +2.515% | 133,928 | -5.903% |
| 2025-12-18 | 63.95 | 64.37 | 63.40 | 63.62 | +1.209% | 148,812 | -3.537% |
| 2025-12-17 | 64.91 | 65.10 | 62.56 | 62.86 | -3.188% | 215,133 | -2.370% |
| 2025-12-16 | 64.36 | 65.28 | 64.11 | 64.93 | -0.322% | 76,143 | -5.483% |
| 2025-12-15 | 66.26 | 66.26 | 64.96 | 65.14 | -0.943% | 113,918 | -5.788% |
| 2025-12-12 | 67.97 | 67.97 | 65.33 | 65.76 | -3.251% | 153,097 | -6.676% |
| 2025-12-11 | 66.60 | 68.08 | 66.12 | 67.97 | +1.312% | 97,278 | -9.710% |
| 2025-12-10 | 66.41 | 67.28 | 65.58 | 67.09 | +0.887% | 123,203 | -8.526% |
| 2025-12-09 | 66.32 | 67.05 | 65.96 | 66.50 | +0.030% | 64,065 | -7.714% |
| 2025-12-08 | 66.79 | 66.79 | 65.99 | 66.48 | -0.180% | 82,559 | -7.687% |
| 2025-12-05 | 67.64 | 67.64 | 66.31 | 66.60 | -1.011% | 185,959 | -7.853% |
| 2025-12-04 | 65.83 | 67.52 | 65.58 | 67.28 | +2.561% | 182,405 | -8.784% |
| 2025-12-03 | 65.03 | 65.67 | 64.23 | 65.60 | +1.360% | 138,286 | -6.448% |
| 2025-12-02 | 64.63 | 65.34 | 64.31 | 64.72 | +0.606% | 128,960 | -5.176% |
| 2025-12-01 | 64.86 | 64.98 | 64.13 | 64.33 | -2.293% | 98,454 | -4.601% |
| 2025-11-28 | 65.58 | 65.98 | 65.15 | 65.84 | +0.827% | 58,276 | -6.789% |
| 2025-11-26 | 64.94 | 65.49 | 64.67 | 65.30 | +1.713% | 93,425 | -6.018% |
| 2025-11-25 | 63.73 | 64.27 | 62.55 | 64.20 | +0.975% | 92,119 | -4.408% |
| 2025-11-24 | 62.35 | 63.70 | 62.21 | 63.58 | +2.186% | 117,560 | -3.476% |
| 2025-11-21 | 62.58 | 62.58 | 60.75 | 62.22 | -1.160% | 278,577 | -1.366% |
| 2025-11-20 | 66.92 | 67.13 | 62.65 | 62.95 | -3.436% | 314,438 | -2.510% |
| 2025-11-19 | 64.65 | 65.58 | 64.38 | 65.19 | +1.211% | 144,353 | -5.860% |
| 2025-11-18 | 63.70 | 64.94 | 63.57 | 64.41 | -0.340% | 146,414 | -4.720% |
| 2025-11-17 | 65.11 | 65.97 | 64.12 | 64.63 | -1.328% | 133,575 | -5.044% |
| 2025-11-14 | 64.25 | 66.44 | 63.95 | 65.50 | -0.547% | 302,460 | -6.305% |
| 2025-11-13 | 68.33 | 68.34 | 65.56 | 65.86 | -3.854% | 116,642 | -6.817% |
| 2025-11-12 | 68.77 | 69.06 | 68.04 | 68.50 | +0.440% | 129,583 | -10.409% |
| 2025-11-11 | 69.08 | 69.08 | 67.80 | 68.20 | -1.445% | 191,075 | -10.015% |
| 2025-11-10 | 70.29 | 70.29 | 68.33 | 69.20 | +1.022% | 182,714 | -11.315% |
| 2025-11-07 | 66.43 | 68.50 | 65.68 | 68.50 | +0.632% | 412,644 | -10.409% |
| 2025-11-06 | 70.00 | 70.11 | 68.01 | 68.07 | -3.131% | 192,280 | -9.843% |
| 2025-11-05 | 69.76 | 70.78 | 69.54 | 70.27 | +0.746% | 200,688 | -12.665% |
| 2025-11-04 | 70.38 | 71.29 | 69.65 | 69.75 | -3.939% | 270,042 | -12.014% |
| 2025-11-03 | 73.65 | 73.65 | 72.00 | 72.61 | -0.941% | 175,493 | -15.480% |
| 2025-10-31 | 73.99 | 74.25 | 72.40 | 73.30 | -0.637% | 241,839 | -16.276% |
| 2025-10-30 | 73.75 | 74.79 | 73.03 | 73.77 | -1.006% | 214,430 | -16.809% |
| 2025-10-29 | 72.96 | 75.03 | 72.90 | 74.52 | +2.715% | 290,430 | -17.646% |
| 2025-10-28 | 72.79 | 73.43 | 71.67 | 72.55 | +2.342% | 388,214 | -15.410% |
| 2025-10-27 | 71.93 | 71.93 | 70.00 | 70.89 | +0.397% | 272,421 | -13.429% |
| 2025-10-24 | 70.33 | 70.93 | 70.00 | 70.61 | +2.780% | 175,112 | -13.086% |
| 2025-10-23 | 67.48 | 69.00 | 67.14 | 68.70 | +2.999% | 242,179 | -10.670% |
| 2025-10-22 | 68.19 | 68.43 | 65.51 | 66.70 | -2.713% | 483,878 | -7.991% |
| 2025-10-21 | 69.81 | 70.02 | 68.30 | 68.56 | -2.876% | 288,344 | -10.487% |
| 2025-10-20 | 71.35 | 71.35 | 70.05 | 70.59 | +0.455% | 269,870 | -13.061% |
| 2025-10-17 | 70.81 | 71.78 | 69.52 | 70.27 | -1.885% | 343,886 | -12.665% |
| 2025-10-16 | 74.20 | 74.20 | 71.31 | 71.62 | -1.486% | 313,632 | -14.312% |
| 2025-10-15 | 73.48 | 74.29 | 71.07 | 72.70 | +1.480% | 351,963 | -15.585% |
| 2025-10-14 | 70.25 | 72.57 | 68.94 | 71.64 | +0.660% | 262,158 | -14.336% |
| 2025-10-13 | 69.57 | 71.44 | 69.01 | 71.17 | +5.250% | 286,593 | -13.770% |
| 2025-10-10 | 69.01 | 70.84 | 67.50 | 67.62 | -2.368% | 339,458 | -9.243% |
| 2025-10-09 | 69.71 | 69.77 | 68.40 | 69.26 | +0.639% | 297,158 | -11.392% |
| 2025-10-08 | 68.51 | 69.00 | 68.35 | 68.82 | +0.776% | 217,158 | -10.825% |
| 2025-10-07 | 69.33 | 69.82 | 67.77 | 68.29 | -0.698% | 299,189 | -10.133% |
| 2025-10-06 | 68.64 | 69.66 | 68.41 | 68.77 | +1.851% | 357,957 | -10.761% |
| 2025-10-03 | 67.52 | 68.38 | 67.07 | 67.52 | +1.032% | 372,651 | -9.108% |
| 2025-10-02 | 66.62 | 66.84 | 65.60 | 66.83 | +1.565% | 389,846 | -8.170% |
| 2025-10-01 | 65.03 | 65.97 | 64.66 | 65.80 | +1.169% | 252,489 | -6.733% |
| 2025-09-30 | 65.30 | 65.66 | 64.64 | 65.04 | -0.626% | 382,424 | -5.643% |
| 2025-09-29 | 66.00 | 66.23 | 65.18 | 65.45 | +0.646% | 182,848 | -6.234% |
| 2025-09-26 | 65.15 | 65.47 | 64.36 | 65.03 | -0.046% | 164,059 | -5.628% |
| 2025-09-25 | 63.84 | 65.25 | 62.93 | 65.06 | -0.031% | 359,049 | -5.672% |
| 2025-09-24 | 67.24 | 67.24 | 65.02 | 65.08 | -2.253% | 309,471 | -5.701% |
| 2025-09-23 | 67.29 | 67.29 | 65.88 | 66.58 | -0.775% | 348,449 | -7.825% |
| 2025-09-22 | 65.93 | 67.25 | 64.55 | 67.10 | +1.883% | 415,688 | -8.539% |
| 2025-09-19 | 63.26 | 65.97 | 63.13 | 65.86 | +4.656% | 326,739 | -6.817% |
| 2025-09-18 | 62.35 | 63.60 | 61.78 | 62.93 | +2.225% | 262,649 | -2.479% |
| 2025-09-17 | 62.10 | 62.10 | 60.99 | 61.56 | -0.453% | 174,007 | -0.309% |
| 2025-09-16 | 63.43 | 63.43 | 61.45 | 61.84 | -1.919% | 237,116 | -0.760% |
| 2025-09-15 | 61.02 | 63.11 | 60.80 | 63.05 | +4.112% | 260,777 | -2.665% |
| 2025-09-12 | 60.80 | 60.80 | 60.20 | 60.56 | -0.395% | 217,562 | +1.338% |
| 2025-09-11 | 60.01 | 61.15 | 59.84 | 60.80 | +1.604% | 293,047 | +0.938% |
| 2025-09-10 | 59.52 | 60.30 | 59.50 | 59.84 | +1.769% | 222,102 | +2.557% |
| 2025-09-09 | 58.44 | 58.87 | 58.11 | 58.80 | +0.754% | 128,458 | +4.371% |
| 2025-09-08 | 58.31 | 58.62 | 57.87 | 58.36 | +0.569% | 100,900 | +5.158% |
| 2025-09-05 | 58.51 | 58.57 | 56.97 | 58.03 | +0.173% | 120,670 | +5.756% |
| 2025-09-04 | 58.42 | 58.42 | 57.62 | 57.93 | -0.121% | 88,015 | +5.938% |
| 2025-09-03 | 58.41 | 58.59 | 57.71 | 58.00 | -0.241% | 112,933 | +5.810% |
| 2025-09-02 | 57.55 | 58.14 | 56.72 | 58.14 | -1.106% | 188,815 | +5.556% |
| 2025-08-29 | 60.22 | 60.22 | 58.25 | 58.79 | -2.326% | 205,719 | +4.389% |
| 2025-08-28 | 59.66 | 60.57 | 59.38 | 60.19 | +1.948% | 281,752 | +1.960% |
| 2025-08-27 | 59.42 | 59.49 | 58.91 | 59.04 | -0.706% | 145,197 | +3.946% |
| 2025-08-26 | 58.39 | 59.58 | 58.39 | 59.46 | +1.990% | 120,794 | +3.212% |
| 2025-08-25 | 58.63 | 58.65 | 58.02 | 58.30 | -0.291% | 116,021 | +5.266% |
| 2025-08-22 | 57.81 | 58.88 | 57.30 | 58.47 | +2.507% | 168,499 | +4.960% |
| 2025-08-21 | 56.85 | 57.51 | 56.80 | 57.04 | +0.600% | 142,481 | +7.591% |
| 2025-08-20 | 56.97 | 56.97 | 55.55 | 56.70 | -0.961% | 246,441 | +8.236% |
| 2025-08-19 | 58.58 | 58.59 | 57.01 | 57.25 | -2.752% | 232,962 | +7.197% |
| 2025-08-18 | 58.83 | 58.98 | 58.43 | 58.87 | -0.017% | 119,680 | +4.247% |
| 2025-08-15 | 59.82 | 59.82 | 58.38 | 58.88 | -1.042% | 131,527 | +4.229% |
| 2025-08-14 | 59.88 | 60.32 | 59.18 | 59.50 | -1.408% | 124,755 | +3.143% |
| 2025-08-13 | 61.68 | 61.71 | 59.42 | 60.35 | -1.421% | 183,276 | +1.690% |
| 2025-08-12 | 59.99 | 61.31 | 59.70 | 61.22 | +2.546% | 190,519 | +0.245% |
| 2025-08-11 | 60.00 | 60.03 | 59.10 | 59.70 | -0.317% | 182,667 | +2.797% |
| 2025-08-08 | 60.81 | 61.06 | 59.68 | 59.89 | -1.351% | 220,657 | +2.471% |
| 2025-08-07 | 61.61 | 61.61 | 60.01 | 60.71 | -1.140% | 281,853 | +1.087% |
| 2025-08-06 | 61.19 | 61.79 | 60.73 | 61.41 | +1.103% | 261,374 | -0.065% |
| 2025-08-05 | 60.85 | 61.22 | 59.71 | 60.74 | +1.284% | 189,767 | +1.037% |
| 2025-08-04 | 59.54 | 60.08 | 59.10 | 59.97 | +2.443% | 165,817 | +2.335% |
| 2025-08-01 | 58.71 | 59.11 | 57.06 | 58.54 | -2.757% | 289,376 | +4.834% |
| 2025-07-31 | 61.06 | 61.15 | 59.91 | 60.20 | -0.578% | 207,492 | +1.944% |
| 2025-07-30 | 60.03 | 61.03 | 60.00 | 60.55 | +0.866% | 152,557 | +1.354% |
| 2025-07-29 | 61.15 | 61.43 | 59.80 | 60.03 | -1.396% | 182,965 | +2.232% |
| 2025-07-28 | 61.62 | 61.62 | 60.17 | 60.88 | -0.588% | 355,253 | +0.805% |
| 2025-07-25 | 60.70 | 61.38 | 60.25 | 61.24 | +0.973% | 212,778 | +0.212% |
| 2025-07-24 | 60.25 | 61.09 | 60.00 | 60.65 | +1.016% | 283,258 | +1.187% |
| 2025-07-23 | 59.18 | 60.27 | 59.12 | 60.04 | +3.268% | 262,174 | +2.215% |
| 2025-07-22 | 58.50 | 58.50 | 57.01 | 58.14 | -0.394% | 127,979 | +5.556% |
| 2025-07-21 | 60.33 | 60.33 | 58.37 | 58.37 | -2.097% | 186,778 | +5.140% |
| 2025-07-18 | 58.98 | 59.91 | 58.98 | 59.62 | +1.741% | 244,315 | +2.935% |
| 2025-07-17 | 57.66 | 58.62 | 57.66 | 58.60 | +1.542% | 193,359 | +4.727% |
| 2025-07-16 | 57.00 | 57.76 | 56.26 | 57.71 | +1.263% | 264,650 | +6.342% |
| 2025-07-15 | 58.00 | 58.00 | 56.67 | 56.99 | -0.887% | 156,821 | +7.686% |
| 2025-07-14 | 55.94 | 57.56 | 55.90 | 57.50 | +2.844% | 276,048 | +6.730% |
| 2025-07-11 | 55.26 | 56.07 | 55.13 | 55.91 | +0.323% | 93,785 | +9.766% |
| 2025-07-10 | 55.75 | 55.92 | 54.77 | 55.73 | +0.324% | 145,522 | +10.120% |
| 2025-07-09 | 55.12 | 55.62 | 54.81 | 55.55 | +0.488% | 158,817 | +10.477% |
| 2025-07-08 | 56.00 | 56.39 | 54.63 | 55.28 | -1.038% | 127,742 | +11.017% |
| 2025-07-07 | 55.55 | 55.87 | 54.80 | 55.86 | +0.359% | 149,216 | +9.864% |
| 2025-07-03 | 55.43 | 55.69 | 54.85 | 55.66 | +1.237% | 141,724 | +10.259% |
| 2025-07-02 | 54.94 | 55.16 | 54.50 | 54.98 | -0.182% | 149,406 | +11.622% |
| 2025-07-01 | 56.51 | 56.51 | 54.70 | 55.08 | -2.617% | 331,622 | +11.420% |
| 2025-06-30 | 56.60 | 56.65 | 55.77 | 56.56 | +1.018% | 201,678 | +8.504% |
| 2025-06-27 | 56.82 | 56.82 | 55.45 | 55.99 | -0.356% | 161,436 | +9.609% |
| 2025-06-26 | 55.43 | 56.29 | 55.10 | 56.19 | +1.775% | 181,782 | +9.219% |
| 2025-06-25 | 56.59 | 56.59 | 55.11 | 55.21 | -1.797% | 292,049 | +11.157% |
| 2025-06-24 | 55.17 | 56.31 | 55.15 | 56.22 | +3.308% | 225,831 | +9.160% |
| 2025-06-23 | 54.00 | 54.68 | 53.15 | 54.42 | +0.796% | 145,223 | +12.771% |
| 2025-06-20 | 55.15 | 55.15 | 53.80 | 53.99 | -0.881% | 107,704 | +13.669% |
| 2025-06-18 | 54.57 | 54.69 | 54.13 | 54.47 | +0.406% | 131,297 | +12.668% |
| 2025-06-17 | 55.22 | 55.22 | 53.80 | 54.25 | -1.220% | 137,214 | +13.124% |
| 2025-06-16 | 55.15 | 55.78 | 54.60 | 54.92 | +2.616% | 254,774 | +11.744% |
| 2025-06-13 | 53.31 | 54.01 | 53.00 | 53.52 | -0.668% | 105,910 | +14.667% |
| 2025-06-12 | 53.70 | 54.41 | 53.31 | 53.88 | +0.298% | 255,194 | +13.901% |
| 2025-06-11 | 52.39 | 53.91 | 52.04 | 53.72 | +3.447% | 223,495 | +14.241% |
| 2025-06-10 | 53.35 | 53.35 | 51.37 | 51.93 | -2.424% | 209,560 | +18.178% |
| 2025-06-09 | 53.37 | 53.62 | 52.60 | 53.22 | +1.507% | 303,840 | +15.314% |
| 2025-06-06 | 52.00 | 52.48 | 51.38 | 52.43 | +1.964% | 156,246 | +17.051% |
| 2025-06-05 | 51.96 | 52.12 | 51.03 | 51.42 | -0.445% | 156,333 | +19.350% |
| 2025-06-04 | 51.69 | 51.78 | 50.86 | 51.65 | +0.623% | 203,720 | +18.819% |
| 2025-06-03 | 52.57 | 52.57 | 51.00 | 51.33 | +0.785% | 279,313 | +19.560% |
| 2025-06-02 | 50.35 | 51.00 | 50.16 | 50.93 | +0.533% | 139,306 | +20.499% |
| 2025-05-30 | 50.07 | 50.69 | 49.66 | 50.66 | +0.237% | 173,875 | +21.141% |
| 2025-05-29 | 52.00 | 52.00 | 50.29 | 50.54 | -1.328% | 126,635 | +21.429% |
| 2025-05-28 | 51.43 | 51.68 | 51.00 | 51.22 | -0.717% | 157,291 | +19.816% |
| 2025-05-27 | 51.40 | 51.59 | 50.31 | 51.59 | +3.242% | 360,624 | +18.957% |
| 2025-05-23 | 49.04 | 50.27 | 48.09 | 49.97 | +6.410% | 338,908 | +22.814% |
| 2025-05-22 | 46.74 | 47.29 | 46.16 | 46.96 | +0.837% | 65,753 | +30.686% |
| 2025-05-21 | 46.78 | 47.47 | 46.39 | 46.57 | -0.321% | 65,355 | +31.780% |
| 2025-05-20 | 46.92 | 46.92 | 46.32 | 46.72 | -0.309% | 27,644 | +31.357% |
| 2025-05-19 | 45.62 | 46.87 | 45.51 | 46.87 | +0.893% | 53,380 | +30.951% |
| 2025-05-16 | 45.85 | 46.48 | 45.85 | 46.45 | +1.176% | 58,458 | +32.121% |
| 2025-05-15 | 45.71 | 46.05 | 45.38 | 45.91 | +0.394% | 58,228 | +33.675% |
| 2025-05-14 | 46.00 | 46.00 | 45.55 | 45.73 | +0.727% | 68,415 | +34.201% |
| 2025-05-13 | 44.63 | 45.87 | 44.59 | 45.40 | +1.543% | 108,378 | +35.176% |
| 2025-05-12 | 45.20 | 45.20 | 44.33 | 44.71 | +1.984% | 274,550 | +37.262% |
| 2025-05-09 | 43.72 | 43.86 | 43.12 | 43.84 | +0.828% | 56,110 | +39.986% |
| 2025-05-08 | 43.61 | 43.80 | 43.26 | 43.48 | +1.069% | 33,655 | +41.145% |
| 2025-05-07 | 43.30 | 43.31 | 42.70 | 43.02 | -0.532% | 53,275 | +42.655% |
| 2025-05-06 | 42.22 | 43.36 | 42.22 | 43.25 | +1.765% | 65,244 | +41.896% |
| 2025-05-05 | 42.30 | 42.67 | 42.10 | 42.50 | -0.468% | 23,742 | +44.400% |
| 2025-05-02 | 42.29 | 42.93 | 42.29 | 42.70 | +2.324% | 49,246 | +43.724% |
| 2025-05-01 | 41.34 | 42.07 | 41.30 | 41.73 | +2.128% | 44,466 | +47.064% |
| 2025-04-30 | 40.25 | 40.88 | 39.81 | 40.86 | -0.583% | 33,199 | +50.195% |
| 2025-04-29 | 40.79 | 41.25 | 40.66 | 41.10 | +0.871% | 43,365 | +49.319% |
| 2025-04-28 | 40.32 | 40.85 | 40.06 | 40.74 | +0.829% | 43,827 | +50.620% |
| 2025-04-25 | 40.27 | 40.51 | 39.93 | 40.41 | +0.497% | 30,475 | +51.868% |
| 2025-04-24 | 39.46 | 40.26 | 39.35 | 40.21 | +3.129% | 74,126 | +52.624% |
| 2025-04-23 | 39.53 | 39.89 | 38.87 | 38.99 | +1.716% | 27,908 | +57.399% |
| 2025-04-22 | 37.71 | 38.57 | 37.71 | 38.33 | +2.301% | 58,469 | +60.101% |
| 2025-04-21 | 38.42 | 38.58 | 36.87 | 37.47 | -2.422% | 39,050 | +63.784% |
| 2025-04-17 | 38.71 | 38.89 | 38.21 | 38.40 | -0.052% | 20,427 | +59.818% |
| 2025-04-16 | 38.35 | 38.80 | 37.90 | 38.42 | -0.621% | 43,925 | +59.735% |
| 2025-04-15 | 38.66 | 39.09 | 38.47 | 38.66 | 0.000% | 41,970 | +58.743% |