NVIR
Horizon Kinetics Energy and Remediation ETF
stockNYSEETF
At CloseOct 2, 2026
38.42USD+0.322%(+0.12)334
36.77Bid40.02Ask3.25SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
38.42USD0.000%(0.00)
NVIR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.36 | 38.42 | 38.36 | 38.42 | +0.322% | 334 | 0.000% |
| 2026-10-01 | 38.30 | 38.30 | 38.30 | 38.30 | +1.591% | 36 | +0.322% |
| 2026-09-30 | 37.97 | 37.97 | 37.69 | 37.70 | -0.316% | 652 | +1.918% |
| 2026-09-29 | 38.00 | 38.00 | 37.81 | 37.81 | -1.617% | 720 | +1.596% |
| 2026-09-28 | 38.70 | 38.75 | 38.44 | 38.44 | -0.822% | 417 | -0.047% |
| 2026-09-25 | 38.76 | 38.76 | 38.76 | 38.76 | -0.411% | 10 | -0.869% |
| 2026-09-24 | 38.91 | 38.91 | 38.91 | 38.91 | +0.382% | 58 | -1.276% |
| 2026-09-23 | 38.77 | 38.77 | 38.77 | 38.77 | -0.215% | 22 | -0.898% |
| 2026-09-22 | 38.85 | 38.85 | 38.85 | 38.85 | -0.816% | 176 | -1.112% |
| 2026-09-21 | 39.17 | 39.17 | 39.17 | 39.17 | -0.779% | 63 | -1.919% |
| 2026-09-18 | 39.61 | 39.61 | 39.48 | 39.48 | -0.297% | 358 | -2.683% |
| 2026-09-17 | 39.60 | 39.60 | 39.60 | 39.60 | +0.763% | 709 | -2.972% |
| 2026-09-16 | 39.97 | 39.97 | 39.30 | 39.30 | -3.278% | 496 | -2.231% |
| 2026-09-15 | 40.63 | 40.63 | 40.63 | 40.63 | +1.200% | 86 | -5.435% |
| 2026-09-14 | 40.15 | 40.15 | 40.15 | 40.15 | -1.145% | 764 | -4.301% |
| 2026-09-11 | 40.25 | 40.61 | 40.25 | 40.61 | -0.004% | 2,004 | -5.396% |
| 2026-09-10 | 40.61 | 40.61 | 40.61 | 40.61 | -0.681% | 14 | -5.400% |
| 2026-09-09 | 40.91 | 40.95 | 40.88 | 40.89 | -0.236% | 840 | -6.044% |
| 2026-09-08 | 41.12 | 41.12 | 40.99 | 40.99 | +0.903% | 196 | -6.266% |
| 2026-09-04 | 40.62 | 40.62 | 40.62 | 40.62 | -0.463% | 13 | -5.420% |
| 2026-09-03 | 40.96 | 40.96 | 40.81 | 40.81 | +0.044% | 644 | -5.857% |
| 2026-09-02 | 40.79 | 40.79 | 40.79 | 40.79 | +0.137% | 84 | -5.816% |
| 2026-09-01 | 40.74 | 40.74 | 40.74 | 40.74 | +0.598% | 31 | -5.687% |
| 2026-08-31 | 40.49 | 40.49 | 40.49 | 40.49 | +1.308% | 7 | -5.123% |
| 2026-08-28 | 39.97 | 39.97 | 39.97 | 39.97 | -0.965% | 12 | -3.882% |
| 2026-08-27 | 39.84 | 40.36 | 39.84 | 40.36 | +0.831% | 955 | -4.809% |
| 2026-08-26 | 39.48 | 40.03 | 39.48 | 40.03 | +0.098% | 1,078 | -4.018% |
| 2026-08-25 | 39.99 | 39.99 | 39.99 | 39.99 | -0.529% | 22 | -3.925% |
| 2026-08-24 | 40.29 | 40.29 | 40.14 | 40.20 | -0.833% | 346 | -4.433% |
| 2026-08-21 | 40.42 | 40.78 | 40.42 | 40.54 | -0.078% | 1,651 | -5.228% |
| 2026-08-20 | 41.06 | 41.06 | 40.57 | 40.57 | +0.549% | 172 | -5.302% |
| 2026-08-19 | 40.45 | 40.45 | 40.35 | 40.35 | -0.605% | 310 | -4.782% |
| 2026-08-18 | 40.59 | 40.59 | 40.59 | 40.59 | +0.318% | 56 | -5.358% |
| 2026-08-17 | 40.66 | 40.66 | 40.46 | 40.47 | +0.002% | 2,233 | -5.057% |
| 2026-08-14 | 40.41 | 40.46 | 40.30 | 40.46 | +0.926% | 617 | -5.055% |
| 2026-08-13 | 40.25 | 40.25 | 40.09 | 40.09 | -0.541% | 113 | -4.176% |
| 2026-08-12 | 40.41 | 40.41 | 40.31 | 40.31 | -0.371% | 130 | -4.695% |
| 2026-08-11 | 40.46 | 40.46 | 40.46 | 40.46 | +1.381% | 8 | -5.048% |
| 2026-08-10 | 39.90 | 39.91 | 39.90 | 39.91 | +2.183% | 266 | -3.737% |
| 2026-08-07 | 39.20 | 39.20 | 39.06 | 39.06 | +0.303% | 128 | -1.636% |
| 2026-08-06 | 38.94 | 38.94 | 38.94 | 38.94 | -0.847% | 21 | -1.338% |
| 2026-08-05 | 39.14 | 39.27 | 39.14 | 39.27 | -0.340% | 149 | -2.174% |
| 2026-08-04 | 39.41 | 39.41 | 39.41 | 39.41 | +0.652% | 32 | -2.506% |
| 2026-08-03 | 38.81 | 39.15 | 38.81 | 39.15 | -0.045% | 298 | -1.871% |
| 2026-07-31 | 38.99 | 39.17 | 38.99 | 39.17 | +1.020% | 235 | -1.916% |
| 2026-07-30 | 38.77 | 38.77 | 38.77 | 38.77 | +0.877% | 8 | -0.915% |
| 2026-07-29 | 38.44 | 38.44 | 38.44 | 38.44 | +0.201% | 82 | -0.046% |
| 2026-07-28 | 38.36 | 38.36 | 38.36 | 38.36 | -0.452% | 28 | +0.155% |
| 2026-07-27 | 38.87 | 38.87 | 38.53 | 38.53 | -2.420% | 406 | -0.298% |
| 2026-07-24 | 39.77 | 39.77 | 39.49 | 39.49 | -0.803% | 2,163 | -2.710% |
| 2026-07-23 | 39.81 | 39.81 | 39.81 | 39.81 | -0.363% | 18 | -3.491% |
| 2026-07-22 | 39.95 | 39.95 | 39.95 | 39.95 | +1.547% | 133 | -3.842% |
| 2026-07-21 | 39.34 | 39.34 | 39.34 | 39.34 | +1.183% | 10 | -2.355% |
| 2026-07-20 | 39.09 | 39.09 | 38.89 | 38.89 | -0.355% | 315 | -1.200% |
| 2026-07-17 | 38.88 | 39.02 | 38.87 | 39.02 | +0.392% | 633 | -1.551% |
| 2026-07-16 | 38.95 | 38.95 | 38.87 | 38.87 | +1.095% | 506 | -1.165% |
| 2026-07-15 | 39.02 | 39.02 | 38.45 | 38.45 | -1.157% | 1,196 | -0.082% |
| 2026-07-14 | 39.03 | 39.03 | 38.90 | 38.90 | +0.118% | 143 | -1.238% |
| 2026-07-13 | 38.86 | 38.86 | 38.85 | 38.85 | +1.459% | 310 | -1.121% |
| 2026-07-10 | 38.69 | 38.69 | 38.30 | 38.30 | -0.092% | 335 | +0.322% |
| 2026-07-09 | 38.33 | 38.33 | 38.33 | 38.33 | -0.681% | 7 | +0.230% |
| 2026-07-08 | 38.31 | 38.59 | 38.31 | 38.59 | +0.916% | 318 | -0.453% |
| 2026-07-07 | 38.24 | 38.24 | 38.24 | 38.24 | +1.655% | 8 | +0.459% |
| 2026-07-06 | 37.81 | 37.81 | 37.62 | 37.62 | -0.190% | 330 | +2.121% |
| 2026-07-02 | 37.80 | 37.81 | 37.69 | 37.69 | -0.672% | 651 | +1.927% |
| 2026-07-01 | 37.95 | 37.95 | 37.95 | 37.95 | -2.163% | 10 | +1.242% |
| 2026-06-30 | 38.68 | 38.79 | 38.68 | 38.79 | +0.829% | 324 | -0.948% |
| 2026-06-29 | 38.47 | 38.47 | 38.47 | 38.47 | +0.365% | 7 | -0.126% |
| 2026-06-26 | 38.12 | 38.33 | 38.12 | 38.33 | +0.443% | 361 | +0.238% |
| 2026-06-25 | 38.12 | 38.16 | 38.06 | 38.16 | +1.809% | 489 | +0.683% |
| 2026-06-24 | 37.48 | 37.48 | 37.48 | 37.48 | -1.110% | 333 | +2.504% |
| 2026-06-23 | 37.54 | 37.90 | 37.54 | 37.90 | -0.244% | 363 | +1.366% |
| 2026-06-22 | 37.99 | 37.99 | 37.99 | 37.99 | +1.457% | 60 | +1.119% |
| 2026-06-18 | 37.34 | 37.45 | 37.34 | 37.45 | -0.398% | 1,021 | +2.592% |
| 2026-06-17 | 37.91 | 37.91 | 37.60 | 37.60 | -0.997% | 754 | +2.184% |
| 2026-06-16 | 38.10 | 38.10 | 37.95 | 37.98 | -0.921% | 1,486 | +1.165% |
| 2026-06-15 | 38.51 | 38.51 | 38.30 | 38.33 | -2.038% | 977 | +0.233% |
| 2026-06-12 | 38.94 | 39.13 | 38.94 | 39.13 | +0.746% | 474 | -1.810% |
| 2026-06-11 | 38.84 | 38.84 | 38.84 | 38.84 | -0.006% | 48 | -1.077% |
| 2026-06-10 | 39.37 | 39.37 | 38.84 | 38.84 | +0.060% | 687 | -1.083% |
| 2026-06-09 | 38.64 | 38.82 | 38.64 | 38.82 | -1.291% | 352 | -1.024% |
| 2026-06-08 | 39.32 | 39.32 | 39.32 | 39.32 | +1.742% | 36 | -2.301% |
| 2026-06-05 | 39.55 | 39.55 | 38.65 | 38.65 | -3.700% | 1,403 | -0.599% |
| 2026-06-04 | 39.78 | 40.14 | 39.78 | 40.14 | +0.534% | 308 | -4.277% |
| 2026-06-03 | 39.57 | 40.10 | 39.57 | 39.92 | +0.662% | 647 | -3.766% |
| 2026-06-02 | 39.53 | 39.67 | 39.53 | 39.66 | +1.437% | 495 | -3.129% |
| 2026-06-01 | 38.71 | 39.39 | 38.71 | 39.10 | +0.987% | 2,196 | -1.737% |
| 2026-05-29 | 38.92 | 38.92 | 38.72 | 38.72 | -1.106% | 323 | -0.767% |
| 2026-05-28 | 39.39 | 39.42 | 39.15 | 39.15 | -0.634% | 2,538 | -1.864% |
| 2026-05-27 | 39.40 | 39.40 | 39.40 | 39.40 | -2.275% | 10 | -2.486% |
| 2026-05-26 | 40.31 | 40.31 | 40.31 | 40.31 | -0.648% | 131 | -4.704% |
| 2026-05-22 | 40.32 | 40.60 | 40.09 | 40.58 | -0.128% | 2,266 | -5.322% |
| 2026-05-21 | 40.63 | 40.63 | 40.63 | 40.63 | -0.406% | 163 | -5.443% |
| 2026-05-20 | 41.27 | 41.27 | 40.80 | 40.80 | -0.716% | 925 | -5.827% |
| 2026-05-19 | 40.83 | 41.09 | 40.83 | 41.09 | +1.194% | 370 | -6.502% |
| 2026-05-18 | 40.63 | 40.63 | 40.60 | 40.60 | +1.209% | 202 | -5.385% |
| 2026-05-15 | 40.18 | 40.18 | 40.12 | 40.12 | +0.946% | 638 | -4.241% |
| 2026-05-14 | 39.75 | 39.75 | 39.69 | 39.74 | +0.336% | 562 | -3.335% |
| 2026-05-13 | 39.61 | 39.61 | 39.61 | 39.61 | +0.197% | 147 | -3.010% |
| 2026-05-12 | 39.46 | 39.53 | 39.36 | 39.53 | +1.133% | 1,422 | -2.819% |
| 2026-05-11 | 39.09 | 39.12 | 39.05 | 39.09 | +1.739% | 3,288 | -1.718% |
| 2026-05-08 | 38.57 | 38.70 | 38.42 | 38.42 | -1.368% | 574 | -0.009% |
| 2026-05-07 | 38.91 | 38.95 | 38.73 | 38.95 | -1.541% | 754 | -1.376% |
| 2026-05-06 | 39.85 | 39.96 | 39.56 | 39.56 | -2.773% | 1,136 | -2.896% |
| 2026-05-05 | 40.55 | 40.91 | 40.55 | 40.69 | +0.314% | 2,170 | -5.588% |
| 2026-05-04 | 40.59 | 40.59 | 40.56 | 40.57 | +0.244% | 1,041 | -5.292% |
| 2026-05-01 | 40.64 | 40.64 | 40.19 | 40.47 | -1.032% | 1,144 | -5.061% |
| 2026-04-30 | 39.90 | 40.89 | 39.90 | 40.89 | +0.733% | 1,087 | -6.040% |
| 2026-04-29 | 40.29 | 40.59 | 40.29 | 40.59 | +1.236% | 414 | -5.351% |
| 2026-04-28 | 40.09 | 40.09 | 40.09 | 40.09 | +0.019% | 238 | -4.181% |
| 2026-04-27 | 40.09 | 40.09 | 40.09 | 40.09 | +0.722% | 18 | -4.163% |
| 2026-04-24 | 39.70 | 39.85 | 39.16 | 39.80 | +0.134% | 1,494 | -3.471% |
| 2026-04-23 | 39.73 | 39.76 | 39.73 | 39.75 | +0.942% | 581 | -3.342% |
| 2026-04-22 | 39.26 | 39.38 | 39.26 | 39.38 | +2.010% | 455 | -2.431% |
| 2026-04-21 | 38.40 | 38.67 | 38.40 | 38.60 | +0.230% | 5,502 | -0.470% |
| 2026-04-20 | 38.67 | 38.67 | 38.51 | 38.51 | +0.570% | 701 | -0.241% |
| 2026-04-17 | 38.29 | 38.29 | 38.29 | 38.29 | -1.872% | 262 | +0.327% |
| 2026-04-16 | 39.12 | 39.12 | 39.02 | 39.02 | +0.558% | 196 | -1.551% |
| 2026-04-15 | 38.81 | 38.81 | 38.81 | 38.81 | +0.370% | 207 | -1.002% |
| 2026-04-14 | 38.77 | 38.77 | 38.65 | 38.66 | -1.681% | 699 | -0.635% |
| 2026-04-13 | 39.35 | 39.35 | 39.23 | 39.33 | +1.103% | 617 | -2.305% |
| 2026-04-10 | 38.85 | 38.92 | 38.85 | 38.90 | +0.142% | 1,159 | -1.228% |
| 2026-04-09 | 39.49 | 39.49 | 38.84 | 38.84 | -1.280% | 629 | -1.088% |
| 2026-04-08 | 39.45 | 39.45 | 38.67 | 39.34 | -0.736% | 781 | -2.354% |
| 2026-04-07 | 39.59 | 39.64 | 39.55 | 39.64 | +1.165% | 1,868 | -3.072% |
| 2026-04-06 | 39.37 | 39.45 | 38.84 | 39.18 | -0.395% | 4,123 | -1.944% |
| 2026-04-02 | 39.34 | 39.34 | 39.34 | 39.34 | +0.691% | 90 | -2.331% |
| 2026-04-01 | 39.86 | 39.90 | 39.07 | 39.07 | -2.961% | 8,210 | -1.656% |
| 2026-03-31 | 40.26 | 40.26 | 40.26 | 40.26 | +0.036% | 432 | -4.568% |
| 2026-03-30 | 41.24 | 41.24 | 40.24 | 40.24 | -2.304% | 172 | -4.534% |
| 2026-03-27 | 41.27 | 41.31 | 41.19 | 41.19 | +0.850% | 1,069 | -6.734% |
| 2026-03-26 | 40.84 | 40.84 | 40.84 | 40.84 | +0.033% | 173 | -5.941% |
| 2026-03-25 | 40.83 | 40.83 | 40.83 | 40.83 | +0.215% | 158 | -5.910% |
| 2026-03-24 | 41.07 | 41.07 | 40.74 | 40.74 | +1.362% | 6,849 | -5.708% |
| 2026-03-23 | 40.25 | 40.29 | 40.03 | 40.20 | +0.490% | 6,734 | -4.424% |
| 2026-03-20 | 39.98 | 40.27 | 39.98 | 40.00 | -0.046% | 4,100 | -3.955% |
| 2026-03-19 | 40.13 | 40.37 | 39.40 | 40.02 | +1.256% | 11,738 | -4.000% |
| 2026-03-18 | 39.46 | 39.52 | 39.46 | 39.52 | -0.041% | 2,722 | -2.794% |
| 2026-03-17 | 39.57 | 39.67 | 39.54 | 39.54 | +0.756% | 4,440 | -2.834% |
| 2026-03-16 | 39.39 | 39.46 | 39.23 | 39.24 | +0.521% | 15,384 | -2.099% |
| 2026-03-13 | 39.04 | 39.04 | 38.88 | 39.04 | -0.356% | 5,257 | -1.589% |
| 2026-03-12 | 39.51 | 39.51 | 39.18 | 39.18 | -0.765% | 2,875 | -1.940% |
| 2026-03-11 | 38.81 | 39.57 | 38.81 | 39.48 | +0.176% | 13,873 | -2.690% |
| 2026-03-10 | 39.05 | 39.44 | 38.83 | 39.41 | +0.973% | 4,858 | -2.519% |
| 2026-03-09 | 38.54 | 39.03 | 38.54 | 39.03 | +0.527% | 310 | -1.571% |
| 2026-03-06 | 38.66 | 39.11 | 38.66 | 38.83 | -0.423% | 521 | -1.052% |
| 2026-03-05 | 38.99 | 38.99 | 38.99 | 38.99 | -0.939% | 244 | -1.471% |
| 2026-03-04 | 39.18 | 39.45 | 39.12 | 39.36 | +0.702% | 2,430 | -2.395% |
| 2026-03-03 | 38.89 | 39.09 | 38.80 | 39.09 | -1.748% | 296 | -1.711% |
| 2026-03-02 | 39.78 | 39.78 | 39.78 | 39.78 | +1.167% | 265 | -3.429% |
| 2026-02-27 | 39.00 | 39.50 | 38.92 | 39.32 | +0.272% | 3,476 | -2.301% |
| 2026-02-26 | 39.22 | 39.22 | 39.22 | 39.22 | +0.542% | 37 | -2.036% |
| 2026-02-25 | 38.94 | 39.11 | 38.70 | 39.01 | -0.275% | 1,305 | -1.505% |
| 2026-02-24 | 39.11 | 39.11 | 39.11 | 39.11 | +1.249% | 26 | -1.776% |
| 2026-02-23 | 38.97 | 38.97 | 38.63 | 38.63 | -0.532% | 286 | -0.549% |
| 2026-02-20 | 38.84 | 38.84 | 38.84 | 38.84 | -0.192% | 26 | -1.078% |
| 2026-02-19 | 38.75 | 38.91 | 38.75 | 38.91 | +1.716% | 564 | -1.268% |
| 2026-02-18 | 38.44 | 38.44 | 38.26 | 38.26 | +0.653% | 377 | +0.426% |
| 2026-02-17 | 37.90 | 38.03 | 37.90 | 38.01 | -0.142% | 740 | +1.081% |
| 2026-02-13 | 37.95 | 38.13 | 37.95 | 38.06 | +1.872% | 414 | +0.938% |
| 2026-02-12 | 37.35 | 37.36 | 37.35 | 37.36 | -1.307% | 578 | +2.828% |
| 2026-02-11 | 37.86 | 37.86 | 37.86 | 37.86 | +1.619% | 3 | +1.483% |
| 2026-02-10 | 37.25 | 37.25 | 37.25 | 37.25 | -0.208% | 86 | +3.127% |
| 2026-02-09 | 37.22 | 37.33 | 37.14 | 37.33 | +0.837% | 375 | +2.912% |
| 2026-02-06 | 36.02 | 37.20 | 36.01 | 37.02 | +2.735% | 1,370 | +3.773% |
| 2026-02-05 | 35.95 | 36.04 | 35.95 | 36.04 | -1.022% | 1,347 | +6.611% |
| 2026-02-04 | 36.35 | 36.41 | 36.35 | 36.41 | +0.141% | 111 | +5.522% |
| 2026-02-03 | 36.35 | 36.40 | 36.35 | 36.36 | +1.372% | 343 | +5.671% |
| 2026-02-02 | 35.64 | 35.86 | 35.64 | 35.86 | -0.891% | 1,415 | +7.121% |
| 2026-01-30 | 36.19 | 36.19 | 36.19 | 36.19 | -0.493% | 38 | +6.166% |
| 2026-01-29 | 36.65 | 36.65 | 36.37 | 36.37 | +1.657% | 542 | +5.642% |
| 2026-01-28 | 35.77 | 35.77 | 35.77 | 35.77 | +0.048% | 21 | +7.393% |
| 2026-01-27 | 35.76 | 35.76 | 35.76 | 35.76 | +0.577% | 75 | +7.444% |
| 2026-01-26 | 35.55 | 35.55 | 35.55 | 35.55 | -0.616% | 69 | +8.064% |
| 2026-01-23 | 35.77 | 35.77 | 35.77 | 35.77 | +0.819% | 53 | +7.399% |
| 2026-01-22 | 35.43 | 35.48 | 35.43 | 35.48 | +0.216% | 138 | +8.278% |
| 2026-01-21 | 35.40 | 35.40 | 35.40 | 35.40 | +3.067% | 63 | +8.513% |
| 2026-01-20 | 34.39 | 34.45 | 34.35 | 34.35 | -0.430% | 2,405 | +11.841% |
| 2026-01-16 | 34.56 | 34.56 | 34.50 | 34.50 | +0.262% | 357 | +11.361% |
| 2026-01-15 | 34.62 | 34.73 | 34.41 | 34.41 | +0.438% | 1,819 | +11.653% |
| 2026-01-14 | 34.30 | 34.46 | 34.26 | 34.26 | +1.435% | 641 | +12.142% |
| 2026-01-13 | 33.60 | 33.85 | 33.60 | 33.77 | +1.522% | 416 | +13.751% |
| 2026-01-12 | 33.27 | 33.27 | 33.27 | 33.27 | +0.472% | 146 | +15.482% |
| 2026-01-09 | 33.01 | 33.11 | 33.01 | 33.11 | +0.286% | 1,064 | +16.027% |
| 2026-01-08 | 33.02 | 33.02 | 33.02 | 33.02 | +1.931% | 17 | +16.358% |
| 2026-01-07 | 32.67 | 32.67 | 32.39 | 32.39 | -1.051% | 3,297 | +18.605% |
| 2026-01-06 | 32.78 | 32.78 | 32.74 | 32.74 | -0.927% | 276 | +17.359% |
| 2026-01-05 | 33.03 | 33.08 | 32.77 | 33.04 | -0.021% | 3,988 | +16.271% |
| 2026-01-02 | 32.79 | 33.05 | 32.79 | 33.05 | +1.140% | 2,592 | +16.246% |
| 2025-12-31 | 33.04 | 33.04 | 32.58 | 32.68 | -1.097% | 468 | +17.572% |
| 2025-12-30 | 32.96 | 33.04 | 32.96 | 33.04 | +0.882% | 321 | +16.282% |
| 2025-12-29 | 32.72 | 32.75 | 32.72 | 32.75 | +0.649% | 285 | +17.308% |
| 2025-12-26 | 32.64 | 32.64 | 32.54 | 32.54 | -0.371% | 201 | +18.070% |
| 2025-12-24 | 32.66 | 32.66 | 32.66 | 32.66 | -0.234% | 188 | +17.632% |
| 2025-12-23 | 32.54 | 32.74 | 32.54 | 32.74 | -0.451% | 560 | +17.356% |
| 2025-12-22 | 32.99 | 32.99 | 32.88 | 32.88 | +1.094% | 639 | +16.827% |
| 2025-12-19 | 32.80 | 32.80 | 32.53 | 32.53 | +0.213% | 929 | +18.105% |
| 2025-12-18 | 32.81 | 32.91 | 32.46 | 32.46 | -0.608% | 2,067 | +18.357% |
| 2025-12-17 | 32.62 | 32.66 | 32.54 | 32.66 | +1.089% | 1,021 | +17.637% |
| 2025-12-16 | 32.31 | 32.31 | 32.31 | 32.31 | -1.844% | 38 | +18.918% |
| 2025-12-15 | 32.94 | 32.94 | 32.74 | 32.91 | -0.876% | 920 | +16.725% |
| 2025-12-12 | 33.69 | 33.74 | 33.20 | 33.20 | -1.348% | 1,666 | +15.702% |
| 2025-12-11 | 33.64 | 33.66 | 33.64 | 33.66 | -0.128% | 330 | +14.143% |
| 2025-12-10 | 33.70 | 33.70 | 33.70 | 33.70 | +0.677% | 254 | +13.997% |
| 2025-12-09 | 33.78 | 33.82 | 33.47 | 33.47 | -0.141% | 723 | +14.769% |
| 2025-12-08 | 33.87 | 33.87 | 33.52 | 33.52 | -1.428% | 811 | +14.608% |
| 2025-12-05 | 34.01 | 34.01 | 34.01 | 34.01 | +0.085% | 10 | +12.971% |
| 2025-12-04 | 33.96 | 33.98 | 33.96 | 33.98 | +0.608% | 409 | +13.067% |
| 2025-12-03 | 33.79 | 33.79 | 33.77 | 33.77 | +2.227% | 203 | +13.754% |
| 2025-12-02 | 33.04 | 33.04 | 33.04 | 33.04 | -1.039% | 26 | +16.288% |
| 2025-12-01 | 33.54 | 33.54 | 33.38 | 33.38 | +0.114% | 161 | +15.079% |
| 2025-11-28 | 33.35 | 33.35 | 33.35 | 33.35 | +0.852% | 5 | +15.210% |
| 2025-11-26 | 33.10 | 33.10 | 33.06 | 33.06 | +1.212% | 409 | +16.192% |
| 2025-11-25 | 32.50 | 32.67 | 32.50 | 32.67 | +0.018% | 518 | +17.601% |
| 2025-11-24 | 32.66 | 32.66 | 32.66 | 32.66 | +0.394% | 13 | +17.622% |
| 2025-11-21 | 32.49 | 32.64 | 32.49 | 32.53 | +0.815% | 1,349 | +18.085% |
| 2025-11-20 | 32.51 | 32.51 | 32.27 | 32.27 | -1.382% | 265 | +19.048% |
| 2025-11-19 | 32.65 | 32.72 | 32.57 | 32.72 | -0.250% | 567 | +17.402% |
| 2025-11-18 | 32.81 | 32.81 | 32.81 | 32.81 | +0.272% | 93 | +17.108% |
| 2025-11-17 | 33.23 | 33.23 | 32.72 | 32.72 | -2.048% | 219 | +17.427% |
| 2025-11-14 | 33.40 | 33.40 | 33.40 | 33.40 | +1.739% | 5 | +15.021% |
| 2025-11-13 | 33.35 | 33.35 | 32.83 | 32.83 | -1.511% | 537 | +17.021% |
| 2025-11-12 | 33.33 | 33.33 | 33.33 | 33.33 | -0.569% | 4 | +15.253% |
| 2025-11-11 | 33.52 | 33.52 | 33.52 | 33.52 | +1.121% | 6 | +14.597% |
| 2025-11-10 | 33.01 | 33.15 | 33.01 | 33.15 | +1.402% | 768 | +15.881% |
| 2025-11-07 | 32.69 | 32.69 | 32.69 | 32.69 | +1.037% | 5 | +17.506% |
| 2025-11-06 | 32.36 | 32.36 | 32.36 | 32.36 | +0.494% | 14 | +18.725% |
| 2025-11-05 | 32.20 | 32.20 | 32.20 | 32.20 | +0.847% | 48 | +19.312% |
| 2025-11-04 | 31.93 | 31.93 | 31.93 | 31.93 | -1.136% | 138 | +20.323% |
| 2025-11-03 | 32.25 | 32.30 | 32.25 | 32.30 | +0.879% | 1,546 | +18.956% |
| 2025-10-31 | 32.01 | 32.01 | 32.01 | 32.01 | +0.446% | 55 | +20.002% |
| 2025-10-30 | 31.87 | 31.87 | 31.87 | 31.87 | -1.091% | 167 | +20.537% |
| 2025-10-29 | 32.22 | 32.22 | 32.22 | 32.22 | +0.187% | 50 | +19.222% |
| 2025-10-28 | 32.21 | 32.21 | 32.16 | 32.16 | -0.934% | 437 | +19.445% |
| 2025-10-27 | 32.40 | 32.49 | 32.40 | 32.47 | -0.048% | 2,425 | +18.330% |
| 2025-10-24 | 32.58 | 32.62 | 32.48 | 32.48 | -0.242% | 1,121 | +18.273% |
| 2025-10-23 | 32.71 | 32.71 | 32.56 | 32.56 | +1.517% | 935 | +17.987% |
| 2025-10-22 | 32.17 | 32.17 | 32.08 | 32.08 | -0.055% | 510 | +19.777% |
| 2025-10-21 | 32.26 | 32.26 | 32.09 | 32.09 | -0.221% | 222 | +19.710% |
| 2025-10-20 | 32.12 | 32.19 | 32.12 | 32.16 | +1.783% | 500 | +19.446% |
| 2025-10-17 | 31.53 | 31.60 | 31.53 | 31.60 | +0.302% | 1,626 | +21.576% |
| 2025-10-16 | 31.87 | 31.87 | 31.51 | 31.51 | -1.716% | 1,326 | +21.943% |
| 2025-10-15 | 31.98 | 32.07 | 31.98 | 32.06 | +0.664% | 817 | +19.851% |
| 2025-10-14 | 31.84 | 31.84 | 31.84 | 31.84 | +0.375% | 23 | +20.647% |
| 2025-10-13 | 31.72 | 31.72 | 31.72 | 31.72 | +1.491% | 33 | +21.099% |
| 2025-10-10 | 31.87 | 31.96 | 31.26 | 31.26 | -2.643% | 680 | +22.905% |
| 2025-10-09 | 32.39 | 32.44 | 32.11 | 32.11 | -1.401% | 425 | +19.656% |
| 2025-10-08 | 32.62 | 32.69 | 32.56 | 32.56 | +0.200% | 806 | +17.980% |
| 2025-10-07 | 32.50 | 32.50 | 32.50 | 32.50 | -1.266% | 11 | +18.217% |
| 2025-10-06 | 32.91 | 32.91 | 32.91 | 32.91 | +0.457% | 115 | +16.720% |
| 2025-10-03 | 32.86 | 32.86 | 32.77 | 32.77 | +0.512% | 105 | +17.253% |
| 2025-10-02 | 32.94 | 32.94 | 32.55 | 32.60 | -0.418% | 934 | +17.854% |
| 2025-10-01 | 32.44 | 32.74 | 32.44 | 32.74 | +1.368% | 241 | +17.362% |
| 2025-09-30 | 32.29 | 32.29 | 32.29 | 32.29 | -0.246% | 16 | +18.967% |
| 2025-09-29 | 32.37 | 32.37 | 32.37 | 32.37 | -0.794% | 94 | +18.675% |
| 2025-09-26 | 32.62 | 32.63 | 32.62 | 32.63 | +1.228% | 267 | +17.732% |
| 2025-09-25 | 32.24 | 32.24 | 32.24 | 32.24 | +0.354% | 129 | +19.178% |
| 2025-09-24 | 32.28 | 32.36 | 32.12 | 32.12 | +0.661% | 856 | +19.599% |
| 2025-09-23 | 31.77 | 32.30 | 31.60 | 31.91 | +1.733% | 4,179 | +20.389% |
| 2025-09-22 | 31.25 | 31.50 | 31.25 | 31.37 | +0.043% | 508 | +22.476% |
| 2025-09-19 | 31.35 | 31.35 | 31.35 | 31.35 | -1.021% | 230 | +22.528% |
| 2025-09-18 | 31.44 | 31.68 | 31.44 | 31.68 | +1.335% | 2,165 | +21.277% |
| 2025-09-17 | 31.39 | 31.39 | 31.26 | 31.26 | -0.108% | 774 | +22.896% |
| 2025-09-16 | 31.29 | 31.29 | 31.29 | 31.29 | +0.892% | 3 | +22.764% |
| 2025-09-15 | 31.02 | 31.02 | 31.02 | 31.02 | -0.134% | 4 | +23.859% |
| 2025-09-12 | 31.06 | 31.06 | 31.06 | 31.06 | -0.378% | 67 | +23.693% |
| 2025-09-11 | 31.18 | 31.18 | 31.18 | 31.18 | +0.332% | 3 | +23.225% |
| 2025-09-10 | 31.04 | 31.07 | 30.91 | 31.07 | +1.275% | 1,213 | +23.635% |
| 2025-09-09 | 30.76 | 30.76 | 30.68 | 30.68 | -0.226% | 732 | +25.211% |
| 2025-09-08 | 30.70 | 30.75 | 30.70 | 30.75 | -0.002% | 187 | +24.928% |
| 2025-09-05 | 30.75 | 30.75 | 30.75 | 30.75 | -1.191% | 547 | +24.925% |
| 2025-09-04 | 30.95 | 31.15 | 30.95 | 31.12 | +0.659% | 371 | +23.438% |
| 2025-09-03 | 30.92 | 30.92 | 30.92 | 30.92 | -1.299% | 48 | +24.251% |
| 2025-09-02 | 31.33 | 31.33 | 31.33 | 31.33 | +0.562% | 362 | +22.637% |
| 2025-08-29 | 31.30 | 31.31 | 31.12 | 31.15 | -0.232% | 1,262 | +23.327% |
| 2025-08-28 | 31.22 | 31.22 | 31.22 | 31.22 | +0.585% | 3 | +23.042% |
| 2025-08-27 | 31.04 | 31.04 | 31.04 | 31.04 | +0.901% | 53 | +23.761% |
| 2025-08-26 | 30.64 | 30.83 | 30.64 | 30.77 | -0.215% | 1,106 | +24.876% |
| 2025-08-25 | 30.83 | 30.83 | 30.83 | 30.83 | -0.316% | 4 | +24.608% |
| 2025-08-22 | 30.37 | 30.93 | 30.37 | 30.93 | +2.477% | 710 | +24.214% |
| 2025-08-21 | 30.27 | 30.27 | 30.15 | 30.18 | -0.297% | 603 | +27.292% |
| 2025-08-20 | 30.25 | 30.27 | 30.25 | 30.27 | +0.862% | 384 | +26.913% |
| 2025-08-19 | 30.13 | 30.13 | 30.01 | 30.01 | -0.343% | 374 | +28.007% |
| 2025-08-18 | 30.27 | 30.27 | 30.08 | 30.12 | -0.519% | 518 | +27.568% |
| 2025-08-15 | 30.27 | 30.27 | 30.27 | 30.27 | -0.107% | 3 | +26.906% |
| 2025-08-14 | 30.30 | 30.31 | 30.30 | 30.31 | +0.046% | 732 | +26.769% |
| 2025-08-13 | 30.33 | 30.33 | 30.19 | 30.29 | -0.069% | 644 | +26.828% |
| 2025-08-12 | 30.18 | 30.31 | 30.18 | 30.31 | +1.194% | 553 | +26.740% |
| 2025-08-11 | 30.08 | 30.08 | 29.95 | 29.95 | -0.406% | 103 | +28.254% |
| 2025-08-08 | 30.08 | 30.08 | 30.08 | 30.08 | +0.227% | 49 | +27.733% |
| 2025-08-07 | 30.01 | 30.01 | 30.01 | 30.01 | -0.016% | 100 | +28.023% |
| 2025-08-06 | 30.01 | 30.01 | 30.01 | 30.01 | -0.297% | 13 | +28.002% |
| 2025-08-05 | 30.02 | 30.10 | 30.02 | 30.10 | +0.273% | 353 | +27.622% |
| 2025-08-04 | 29.96 | 30.02 | 29.96 | 30.02 | +0.975% | 389 | +27.971% |
| 2025-08-01 | 29.87 | 29.87 | 29.59 | 29.73 | -2.100% | 736 | +29.219% |
| 2025-07-31 | 30.74 | 30.74 | 30.37 | 30.37 | -0.621% | 353 | +26.506% |
| 2025-07-30 | 30.99 | 30.99 | 30.56 | 30.56 | +0.002% | 1,525 | +25.720% |
| 2025-07-29 | 30.89 | 30.89 | 30.44 | 30.56 | +0.287% | 1,614 | +25.722% |
| 2025-07-28 | 30.75 | 30.75 | 30.45 | 30.47 | +0.697% | 871 | +26.083% |
| 2025-07-25 | 30.34 | 30.34 | 30.26 | 30.26 | -0.318% | 306 | +26.961% |
| 2025-07-24 | 30.09 | 30.36 | 30.09 | 30.36 | +0.773% | 660 | +26.558% |
| 2025-07-23 | 30.13 | 30.23 | 30.02 | 30.12 | +0.242% | 1,651 | +27.537% |
| 2025-07-22 | 30.04 | 30.09 | 29.93 | 30.05 | +0.236% | 1,332 | +27.845% |
| 2025-07-21 | 30.49 | 30.49 | 29.98 | 29.98 | -2.122% | 729 | +28.147% |
| 2025-07-18 | 30.81 | 30.81 | 30.63 | 30.63 | -0.038% | 1,060 | +25.428% |
| 2025-07-17 | 30.45 | 30.76 | 30.45 | 30.64 | +0.593% | 1,992 | +25.381% |
| 2025-07-16 | 30.82 | 30.82 | 30.46 | 30.46 | -0.140% | 983 | +26.124% |
| 2025-07-15 | 30.80 | 30.80 | 30.50 | 30.50 | -1.570% | 333 | +25.948% |
| 2025-07-14 | 30.99 | 30.99 | 30.99 | 30.99 | +0.210% | 136 | +23.971% |
| 2025-07-11 | 30.88 | 30.93 | 30.88 | 30.93 | +0.045% | 310 | +24.231% |
| 2025-07-10 | 30.64 | 30.91 | 30.64 | 30.91 | +0.324% | 687 | +24.287% |
| 2025-07-09 | 30.78 | 30.81 | 30.78 | 30.81 | -0.160% | 295 | +24.689% |
| 2025-07-08 | 30.86 | 30.86 | 30.86 | 30.86 | +1.180% | 6 | +24.490% |
| 2025-07-07 | 30.50 | 30.50 | 30.50 | 30.50 | -1.234% | 292 | +25.959% |
| 2025-07-03 | 30.88 | 30.88 | 30.88 | 30.88 | +0.650% | 14 | +24.405% |
| 2025-07-02 | 30.68 | 30.68 | 30.68 | 30.68 | +0.933% | 5 | +25.213% |
| 2025-07-01 | 30.40 | 30.40 | 30.40 | 30.40 | -0.163% | 9 | +26.382% |
| 2025-06-30 | 30.36 | 30.45 | 30.36 | 30.45 | -0.028% | 828 | +26.176% |
| 2025-06-27 | 30.46 | 30.46 | 30.46 | 30.46 | -0.107% | 6 | +26.141% |
| 2025-06-26 | 30.49 | 30.49 | 30.49 | 30.49 | +1.364% | 54 | +26.006% |
| 2025-06-25 | 30.24 | 30.24 | 30.08 | 30.08 | -0.815% | 1,268 | +27.725% |
| 2025-06-24 | 30.33 | 30.33 | 30.33 | 30.33 | +0.345% | 24 | +26.684% |
| 2025-06-23 | 30.47 | 30.50 | 30.22 | 30.22 | -1.297% | 714 | +27.121% |
| 2025-06-20 | 30.62 | 30.62 | 30.62 | 30.62 | -0.145% | 47 | +25.472% |
| 2025-06-18 | 30.66 | 30.66 | 30.66 | 30.66 | -0.166% | 90 | +25.289% |
| 2025-06-17 | 30.85 | 30.85 | 30.71 | 30.71 | +0.052% | 364 | +25.082% |
| 2025-06-16 | 30.70 | 30.70 | 30.70 | 30.70 | +0.094% | 128 | +25.147% |
| 2025-06-13 | 30.67 | 30.67 | 30.67 | 30.67 | +1.111% | 18 | +25.264% |
| 2025-06-12 | 30.33 | 30.33 | 30.33 | 30.33 | +0.043% | 16 | +26.656% |
| 2025-06-11 | 30.32 | 30.32 | 30.32 | 30.32 | +1.586% | 51 | +26.711% |
| 2025-06-10 | 29.99 | 29.99 | 29.70 | 29.85 | +0.266% | 480 | +28.721% |
| 2025-06-09 | 29.77 | 29.77 | 29.77 | 29.77 | -0.085% | 6 | +29.064% |
| 2025-06-06 | 29.79 | 29.79 | 29.79 | 29.79 | +1.283% | 14 | +28.955% |
| 2025-06-05 | 29.41 | 29.41 | 29.41 | 29.41 | -0.135% | 104 | +30.610% |
| 2025-06-04 | 29.48 | 29.48 | 29.45 | 29.45 | -1.544% | 143 | +30.433% |
| 2025-06-03 | 29.92 | 29.92 | 29.92 | 29.92 | +1.678% | 6 | +28.419% |
| 2025-06-02 | 29.42 | 29.42 | 29.42 | 29.42 | +1.075% | 57 | +30.573% |
| 2025-05-30 | 29.11 | 29.11 | 29.11 | 29.11 | -0.654% | 4 | +31.977% |
| 2025-05-29 | 29.30 | 29.30 | 29.30 | 29.30 | +0.097% | 4 | +31.114% |
| 2025-05-28 | 29.27 | 29.27 | 29.27 | 29.27 | -1.103% | 23 | +31.241% |
| 2025-05-27 | 29.60 | 29.60 | 29.60 | 29.60 | +1.346% | 14 | +29.794% |
| 2025-05-23 | 29.00 | 29.21 | 29.00 | 29.21 | +0.276% | 110 | +31.540% |
| 2025-05-22 | 28.98 | 29.13 | 28.98 | 29.13 | -0.289% | 354 | +31.903% |
| 2025-05-21 | 29.48 | 29.51 | 29.21 | 29.21 | -0.878% | 14,613 | +31.522% |
| 2025-05-20 | 29.70 | 29.70 | 29.39 | 29.47 | -0.870% | 9,449 | +30.367% |
| 2025-05-19 | 29.63 | 29.73 | 29.53 | 29.73 | -0.499% | 3,286 | +29.233% |
| 2025-05-16 | 29.74 | 29.88 | 29.74 | 29.88 | +0.022% | 104 | +28.588% |
| 2025-05-15 | 29.59 | 29.87 | 29.59 | 29.87 | +0.210% | 122 | +28.616% |
| 2025-05-14 | 29.74 | 29.81 | 29.74 | 29.81 | -0.456% | 268 | +28.886% |
| 2025-05-13 | 29.94 | 29.94 | 29.94 | 29.94 | +1.867% | 30 | +28.298% |
| 2025-05-12 | 29.36 | 29.41 | 29.36 | 29.40 | +2.038% | 702 | +30.693% |
| 2025-05-09 | 28.76 | 28.81 | 28.76 | 28.81 | +0.495% | 111 | +33.356% |
| 2025-05-08 | 28.67 | 28.67 | 28.67 | 28.67 | +0.696% | 74 | +34.017% |
| 2025-05-07 | 28.47 | 28.47 | 28.47 | 28.47 | -0.249% | 4 | +34.949% |
| 2025-05-06 | 28.54 | 28.54 | 28.54 | 28.54 | -0.235% | 165 | +34.613% |
| 2025-05-05 | 28.76 | 28.76 | 28.61 | 28.61 | -1.341% | 374 | +34.297% |
| 2025-05-02 | 29.00 | 29.00 | 29.00 | 29.00 | +1.714% | 10 | +32.496% |
| 2025-05-01 | 28.34 | 28.51 | 28.34 | 28.51 | +0.950% | 199 | +34.766% |
| 2025-04-30 | 28.24 | 28.24 | 28.24 | 28.24 | -1.505% | 68 | +36.046% |
| 2025-04-29 | 28.67 | 28.67 | 28.67 | 28.67 | -0.163% | 52 | +33.998% |
| 2025-04-28 | 28.72 | 28.72 | 28.72 | 28.72 | +0.644% | 113 | +33.780% |
| 2025-04-25 | 28.48 | 28.53 | 28.48 | 28.53 | +0.173% | 151 | +34.642% |
| 2025-04-24 | 28.48 | 28.48 | 28.48 | 28.48 | +1.551% | 4 | +34.875% |
| 2025-04-23 | 28.20 | 28.20 | 28.05 | 28.05 | +0.324% | 304 | +36.967% |
| 2025-04-22 | 27.46 | 27.96 | 27.46 | 27.96 | +2.571% | 324 | +37.412% |
| 2025-04-21 | 27.26 | 27.26 | 27.26 | 27.26 | -2.554% | 19 | +40.945% |
| 2025-04-17 | 28.21 | 28.21 | 27.97 | 27.97 | +1.602% | 520 | +37.345% |
| 2025-04-16 | 27.83 | 27.83 | 27.53 | 27.53 | +0.632% | 264 | +39.545% |
| 2025-04-15 | 27.36 | 27.36 | 27.36 | 27.36 | +0.821% | 57 | +40.427% |
| 2025-04-14 | 27.80 | 27.80 | 27.11 | 27.14 | 0.000% | 1,235 | +41.581% |