NXTE
AXS Green Alpha ETF
stockNYSEETF
At CloseOct 2, 2026 10:42:26 AM EDT
49.83USD+0.734%(+0.36)352
NXTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.63 | 49.65 | 49.25 | 49.47 | +2.258% | 4,355 | 0.000% |
| 2026-10-01 | 48.37 | 48.72 | 48.26 | 48.38 | -0.311% | 40,297 | +2.258% |
| 2026-09-30 | 48.64 | 48.64 | 48.53 | 48.53 | -0.261% | 923 | +1.940% |
| 2026-09-29 | 48.38 | 48.74 | 48.37 | 48.66 | +0.912% | 3,217 | +1.674% |
| 2026-09-28 | 47.96 | 48.34 | 47.73 | 48.22 | -0.927% | 2,104 | +2.602% |
| 2026-09-25 | 48.53 | 48.67 | 48.48 | 48.67 | +0.308% | 3,305 | +1.651% |
| 2026-09-24 | 48.52 | 48.52 | 48.52 | 48.52 | -0.162% | 244 | +1.964% |
| 2026-09-23 | 48.78 | 48.78 | 48.60 | 48.60 | -2.397% | 578 | +1.799% |
| 2026-09-22 | 49.37 | 49.79 | 49.36 | 49.79 | +1.534% | 3,391 | -0.641% |
| 2026-09-21 | 48.11 | 49.11 | 48.11 | 49.04 | +3.080% | 821 | +0.883% |
| 2026-09-18 | 47.36 | 47.57 | 47.36 | 47.57 | +0.087% | 693 | +3.990% |
| 2026-09-17 | 47.50 | 47.67 | 47.35 | 47.53 | +3.056% | 2,550 | +4.081% |
| 2026-09-16 | 46.63 | 46.63 | 45.97 | 46.12 | -0.266% | 861 | +7.262% |
| 2026-09-15 | 46.25 | 46.25 | 46.25 | 46.25 | -0.362% | 49 | +6.976% |
| 2026-09-14 | 46.45 | 46.74 | 46.41 | 46.41 | -3.052% | 1,228 | +6.589% |
| 2026-09-11 | 47.69 | 48.00 | 47.69 | 47.87 | +1.669% | 741 | +3.336% |
| 2026-09-10 | 47.17 | 47.22 | 47.09 | 47.09 | -2.376% | 429 | +5.060% |
| 2026-09-09 | 48.13 | 48.26 | 48.13 | 48.23 | -1.025% | 765 | +2.564% |
| 2026-09-08 | 48.95 | 48.96 | 48.73 | 48.73 | +0.725% | 936 | +1.512% |
| 2026-09-04 | 48.32 | 48.38 | 48.32 | 48.38 | +2.012% | 40,368 | +2.248% |
| 2026-09-03 | 47.21 | 47.43 | 47.21 | 47.43 | +0.217% | 858 | +4.306% |
| 2026-09-02 | 46.97 | 47.33 | 46.97 | 47.33 | +0.367% | 975 | +4.532% |
| 2026-09-01 | 47.26 | 47.26 | 46.98 | 47.15 | -1.110% | 1,044 | +4.915% |
| 2026-08-31 | 47.77 | 47.77 | 47.68 | 47.68 | -0.817% | 867 | +3.751% |
| 2026-08-28 | 48.52 | 48.52 | 48.06 | 48.08 | -2.354% | 2,737 | +2.903% |
| 2026-08-27 | 49.48 | 49.48 | 49.12 | 49.23 | +0.646% | 1,734 | +0.481% |
| 2026-08-26 | 48.87 | 48.97 | 48.87 | 48.92 | -1.103% | 1,223 | +1.130% |
| 2026-08-25 | 49.04 | 49.46 | 48.96 | 49.46 | +2.340% | 8,447 | +0.015% |
| 2026-08-24 | 47.97 | 48.35 | 47.97 | 48.33 | -1.753% | 1,118 | +2.355% |
| 2026-08-21 | 49.17 | 49.36 | 49.17 | 49.20 | +1.241% | 1,573 | +0.561% |
| 2026-08-20 | 48.48 | 48.59 | 48.47 | 48.59 | -0.811% | 1,161 | +1.808% |
| 2026-08-19 | 48.43 | 48.99 | 48.43 | 48.99 | +4.592% | 836 | +0.983% |
| 2026-08-18 | 47.23 | 47.32 | 46.59 | 46.84 | -3.181% | 5,477 | +5.620% |
| 2026-08-17 | 48.32 | 48.66 | 48.32 | 48.38 | +0.999% | 1,168 | +2.260% |
| 2026-08-14 | 48.47 | 48.47 | 47.82 | 47.90 | -1.083% | 3,689 | +3.281% |
| 2026-08-13 | 48.77 | 48.77 | 48.42 | 48.42 | +1.158% | 438 | +2.163% |
| 2026-08-12 | 47.88 | 48.00 | 47.87 | 47.87 | +1.901% | 3,191 | +3.346% |
| 2026-08-11 | 47.06 | 47.06 | 46.98 | 46.98 | +1.344% | 2,698 | +5.310% |
| 2026-08-10 | 46.88 | 46.88 | 46.35 | 46.35 | -1.053% | 2,050 | +6.726% |
| 2026-08-07 | 46.66 | 46.85 | 46.66 | 46.85 | +1.519% | 1,908 | +5.603% |
| 2026-08-06 | 46.30 | 46.31 | 46.12 | 46.15 | -1.429% | 1,280 | +7.206% |
| 2026-08-05 | 46.59 | 47.08 | 46.59 | 46.82 | -0.723% | 408 | +5.675% |
| 2026-08-04 | 46.60 | 47.16 | 46.60 | 47.16 | +4.305% | 1,650 | +4.911% |
| 2026-08-03 | 44.28 | 45.21 | 44.28 | 45.21 | +1.064% | 892 | +9.427% |
| 2026-07-31 | 44.95 | 44.98 | 44.73 | 44.73 | -0.843% | 3,282 | +10.591% |
| 2026-07-30 | 44.69 | 45.11 | 44.68 | 45.11 | +5.576% | 3,761 | +9.660% |
| 2026-07-29 | 43.55 | 43.62 | 42.73 | 42.73 | -2.779% | 8,734 | +15.774% |
| 2026-07-28 | 44.02 | 44.02 | 43.51 | 43.95 | -2.750% | 4,868 | +12.557% |
| 2026-07-27 | 46.15 | 46.15 | 44.71 | 45.20 | -1.061% | 12,076 | +9.462% |
| 2026-07-24 | 45.85 | 46.04 | 45.55 | 45.68 | -2.324% | 2,782 | +8.301% |
| 2026-07-23 | 46.71 | 47.19 | 46.65 | 46.77 | -0.002% | 2,249 | +5.784% |
| 2026-07-22 | 46.90 | 47.19 | 46.72 | 46.77 | -1.529% | 2,945 | +5.782% |
| 2026-07-21 | 47.44 | 47.49 | 47.43 | 47.49 | +2.912% | 1,887 | +4.164% |
| 2026-07-20 | 46.15 | 46.15 | 46.15 | 46.15 | -0.012% | 252 | +7.197% |
| 2026-07-17 | 45.52 | 46.57 | 45.52 | 46.16 | -0.877% | 3,383 | +7.184% |
| 2026-07-16 | 46.99 | 47.06 | 46.44 | 46.56 | -3.427% | 1,514 | +6.244% |
| 2026-07-15 | 48.99 | 48.99 | 48.12 | 48.22 | -0.918% | 4,253 | +2.603% |
| 2026-07-14 | 48.41 | 48.74 | 48.41 | 48.66 | +1.207% | 1,418 | +1.661% |
| 2026-07-13 | 48.53 | 48.53 | 47.92 | 48.08 | -4.092% | 1,745 | +2.888% |
| 2026-07-10 | 50.13 | 50.13 | 50.13 | 50.13 | -1.918% | 244 | -1.322% |
| 2026-07-09 | 51.53 | 51.53 | 51.12 | 51.12 | +1.729% | 907 | -3.215% |
| 2026-07-08 | 49.51 | 50.38 | 49.51 | 50.25 | +0.600% | 568 | -1.542% |
| 2026-07-07 | 50.56 | 50.56 | 49.85 | 49.95 | -3.652% | 1,696 | -0.951% |
| 2026-07-06 | 51.84 | 52.51 | 51.50 | 51.84 | +2.066% | 3,935 | -4.568% |
| 2026-07-02 | 52.39 | 52.39 | 50.79 | 50.79 | -2.986% | 2,648 | -2.597% |
| 2026-07-01 | 53.32 | 53.32 | 52.35 | 52.35 | -3.825% | 49,692 | -5.505% |
| 2026-06-30 | 54.44 | 54.57 | 54.37 | 54.44 | +2.252% | 12,332 | -9.120% |
| 2026-06-29 | 51.66 | 53.24 | 51.66 | 53.24 | +3.024% | 1,361 | -7.074% |
| 2026-06-26 | 51.62 | 52.16 | 51.46 | 51.68 | -1.874% | 2,652 | -4.264% |
| 2026-06-25 | 52.60 | 52.66 | 52.60 | 52.66 | +2.762% | 432 | -6.058% |
| 2026-06-24 | 51.53 | 51.66 | 50.89 | 51.25 | -0.590% | 1,703 | -3.463% |
| 2026-06-23 | 51.71 | 51.98 | 51.55 | 51.55 | -5.187% | 3,343 | -4.033% |
| 2026-06-22 | 54.68 | 54.97 | 54.15 | 54.37 | +1.510% | 9,207 | -9.011% |
| 2026-06-18 | 52.90 | 53.56 | 52.90 | 53.56 | +4.530% | 911 | -7.637% |
| 2026-06-17 | 52.67 | 52.70 | 51.24 | 51.24 | +0.663% | 1,828 | -3.453% |
| 2026-06-16 | 51.77 | 51.77 | 50.90 | 50.90 | -1.933% | 2,250 | -2.812% |
| 2026-06-15 | 52.05 | 52.36 | 51.41 | 51.91 | +3.177% | 33,680 | -4.691% |
| 2026-06-12 | 49.98 | 50.65 | 49.98 | 50.31 | -0.147% | 2,331 | -1.664% |
| 2026-06-11 | 50.00 | 50.38 | 50.00 | 50.38 | +5.668% | 1,002 | -1.809% |
| 2026-06-10 | 48.16 | 48.16 | 47.68 | 47.68 | -2.703% | 1,128 | +3.757% |
| 2026-06-09 | 50.50 | 50.50 | 48.45 | 49.01 | -0.871% | 1,329 | +0.952% |
| 2026-06-08 | 49.93 | 49.93 | 49.44 | 49.44 | +3.114% | 1,363 | +0.073% |
| 2026-06-05 | 49.23 | 49.23 | 47.41 | 47.94 | -7.953% | 8,565 | +3.189% |
| 2026-06-04 | 50.83 | 52.36 | 50.83 | 52.09 | -0.685% | 2,399 | -5.018% |
| 2026-06-03 | 52.00 | 52.55 | 52.00 | 52.44 | -0.623% | 2,600 | -5.669% |
| 2026-06-02 | 52.05 | 52.77 | 52.05 | 52.77 | +2.111% | 775 | -6.256% |
| 2026-06-01 | 52.05 | 52.12 | 51.68 | 51.68 | +0.966% | 5,600 | -4.277% |
| 2026-05-29 | 51.53 | 51.53 | 50.86 | 51.19 | +0.392% | 7,155 | -3.353% |
| 2026-05-28 | 50.99 | 50.99 | 50.99 | 50.99 | +2.097% | 468 | -2.974% |
| 2026-05-27 | 49.61 | 49.94 | 49.61 | 49.94 | -0.022% | 1,128 | -0.939% |
| 2026-05-26 | 49.65 | 49.95 | 49.65 | 49.95 | +4.475% | 2,952 | -0.961% |
| 2026-05-22 | 48.00 | 48.00 | 47.78 | 47.81 | +0.163% | 1,472 | +3.471% |
| 2026-05-21 | 46.82 | 47.73 | 46.82 | 47.73 | +2.495% | 300 | +3.640% |
| 2026-05-20 | 45.69 | 46.57 | 45.69 | 46.57 | +2.789% | 942 | +6.226% |
| 2026-05-19 | 45.05 | 45.31 | 45.05 | 45.31 | -0.720% | 185 | +9.189% |
| 2026-05-18 | 45.73 | 45.80 | 45.14 | 45.64 | -1.497% | 6,295 | +8.402% |
| 2026-05-15 | 46.38 | 46.38 | 46.33 | 46.33 | -2.778% | 559 | +6.780% |
| 2026-05-14 | 47.56 | 47.69 | 47.56 | 47.65 | +0.175% | 859 | +3.813% |
| 2026-05-13 | 47.74 | 47.74 | 47.57 | 47.57 | +1.444% | 597 | +3.995% |
| 2026-05-12 | 46.22 | 46.89 | 46.22 | 46.89 | -2.938% | 987 | +5.497% |
| 2026-05-11 | 48.49 | 48.49 | 48.20 | 48.31 | +1.072% | 1,355 | +2.397% |
| 2026-05-08 | 47.83 | 47.91 | 47.66 | 47.80 | +3.255% | 1,068 | +3.494% |
| 2026-05-07 | 47.11 | 47.11 | 46.29 | 46.29 | -1.667% | 542 | +6.863% |
| 2026-05-06 | 46.60 | 47.08 | 46.60 | 47.08 | +3.438% | 1,225 | +5.082% |
| 2026-05-05 | 45.47 | 45.53 | 45.45 | 45.51 | +1.991% | 1,683 | +8.695% |
| 2026-05-04 | 44.45 | 44.63 | 44.45 | 44.63 | +0.151% | 795 | +10.859% |
| 2026-05-01 | 44.65 | 44.65 | 44.56 | 44.56 | -0.035% | 587 | +11.027% |
| 2026-04-30 | 43.93 | 44.57 | 43.93 | 44.57 | +3.324% | 564 | +10.988% |
| 2026-04-29 | 43.33 | 43.33 | 43.14 | 43.14 | -0.974% | 1,599 | +14.677% |
| 2026-04-28 | 43.49 | 43.56 | 43.28 | 43.56 | -1.486% | 1,382 | +13.560% |
| 2026-04-27 | 44.48 | 44.48 | 44.13 | 44.22 | -0.570% | 2,118 | +11.873% |
| 2026-04-24 | 44.59 | 44.79 | 44.47 | 44.47 | +1.014% | 1,762 | +11.236% |
| 2026-04-23 | 43.75 | 44.03 | 43.75 | 44.03 | -1.631% | 1,173 | +12.364% |
| 2026-04-22 | 44.60 | 44.76 | 44.60 | 44.76 | +2.329% | 651 | +10.531% |
| 2026-04-21 | 44.06 | 44.19 | 43.74 | 43.74 | -0.477% | 2,198 | +13.106% |
| 2026-04-20 | 44.09 | 44.13 | 43.91 | 43.95 | +0.001% | 2,253 | +12.567% |
| 2026-04-17 | 44.01 | 44.22 | 43.95 | 43.95 | +1.358% | 1,511 | +12.568% |
| 2026-04-16 | 43.27 | 43.36 | 43.27 | 43.36 | -0.731% | 816 | +14.096% |
| 2026-04-15 | 43.59 | 43.69 | 43.22 | 43.68 | +0.515% | 5,656 | +13.263% |
| 2026-04-14 | 43.45 | 43.45 | 43.45 | 43.45 | +2.594% | 724 | +13.846% |
| 2026-04-13 | 41.73 | 42.36 | 41.73 | 42.36 | +1.297% | 1,792 | +16.800% |
| 2026-04-10 | 42.11 | 42.11 | 41.76 | 41.81 | +1.420% | 1,794 | +18.315% |
| 2026-04-09 | 41.42 | 41.42 | 41.23 | 41.23 | +0.368% | 2,295 | +19.995% |
| 2026-04-08 | 41.48 | 41.48 | 40.88 | 41.08 | +5.190% | 2,358 | +20.437% |
| 2026-04-07 | 38.96 | 39.05 | 38.57 | 39.05 | -0.261% | 1,347 | +26.688% |
| 2026-04-06 | 39.43 | 39.43 | 39.11 | 39.15 | -0.438% | 3,257 | +26.358% |
| 2026-04-02 | 39.21 | 39.38 | 39.16 | 39.32 | -0.919% | 1,119 | +25.805% |
| 2026-04-01 | 40.18 | 40.18 | 39.69 | 39.69 | +1.306% | 3,100 | +24.649% |
| 2026-03-31 | 38.04 | 39.18 | 38.04 | 39.18 | +4.465% | 6,518 | +26.277% |
| 2026-03-30 | 38.49 | 38.49 | 37.35 | 37.50 | -2.592% | 814 | +31.916% |
| 2026-03-27 | 38.91 | 39.02 | 38.50 | 38.50 | -1.585% | 2,357 | +28.497% |
| 2026-03-26 | 39.43 | 39.43 | 39.12 | 39.12 | -2.435% | 474 | +26.461% |
| 2026-03-25 | 40.49 | 40.49 | 40.10 | 40.10 | -0.178% | 2,936 | +23.381% |
| 2026-03-24 | 40.17 | 40.17 | 40.17 | 40.17 | +0.610% | 262 | +23.161% |
| 2026-03-23 | 39.92 | 39.92 | 39.92 | 39.92 | +2.066% | 119 | +23.912% |
| 2026-03-20 | 39.87 | 39.87 | 39.12 | 39.12 | -2.213% | 2,826 | +26.471% |
| 2026-03-19 | 39.28 | 40.29 | 39.02 | 40.00 | -0.150% | 3,478 | +23.672% |
| 2026-03-18 | 40.46 | 40.70 | 40.06 | 40.06 | -1.929% | 2,332 | +23.487% |
| 2026-03-17 | 40.78 | 41.03 | 40.78 | 40.85 | +2.061% | 1,382 | +21.106% |
| 2026-03-16 | 40.43 | 40.43 | 40.02 | 40.02 | +1.436% | 1,315 | +23.602% |
| 2026-03-13 | 40.07 | 40.07 | 39.46 | 39.46 | +0.058% | 943 | +25.377% |
| 2026-03-12 | 39.90 | 39.90 | 39.41 | 39.44 | -3.484% | 3,074 | +25.451% |
| 2026-03-11 | 41.14 | 41.14 | 40.86 | 40.86 | +0.631% | 1,988 | +21.080% |
| 2026-03-10 | 40.67 | 40.67 | 40.60 | 40.60 | +0.398% | 602 | +21.845% |
| 2026-03-09 | 39.90 | 40.44 | 39.80 | 40.44 | +2.930% | 822 | +22.330% |
| 2026-03-06 | 39.77 | 39.77 | 39.29 | 39.29 | -2.916% | 2,182 | +25.914% |
| 2026-03-05 | 40.87 | 40.87 | 40.12 | 40.47 | -2.428% | 505 | +22.242% |
| 2026-03-04 | 41.31 | 41.49 | 41.31 | 41.48 | +1.881% | 1,782 | +19.274% |
| 2026-03-03 | 40.71 | 41.11 | 40.21 | 40.71 | -4.078% | 3,569 | +21.517% |
| 2026-03-02 | 41.68 | 42.44 | 41.68 | 42.44 | -0.195% | 1,757 | +16.561% |
| 2026-02-27 | 42.58 | 42.58 | 42.53 | 42.53 | -1.721% | 1,083 | +16.334% |
| 2026-02-26 | 42.79 | 43.32 | 42.79 | 43.27 | -0.533% | 1,804 | +14.331% |
| 2026-02-25 | 43.52 | 43.69 | 43.50 | 43.50 | +1.202% | 4,612 | +13.722% |
| 2026-02-24 | 42.11 | 42.99 | 42.11 | 42.99 | +2.665% | 2,121 | +15.088% |
| 2026-02-23 | 42.51 | 42.51 | 41.87 | 41.87 | -1.002% | 1,076 | +18.155% |
| 2026-02-20 | 42.24 | 42.36 | 42.23 | 42.29 | +0.776% | 1,211 | +16.971% |
| 2026-02-19 | 41.87 | 41.97 | 41.72 | 41.97 | -0.593% | 3,177 | +17.878% |
| 2026-02-18 | 41.86 | 42.39 | 41.86 | 42.22 | +0.565% | 3,330 | +17.179% |
| 2026-02-17 | 41.23 | 42.20 | 41.23 | 41.98 | +0.177% | 1,595 | +17.842% |
| 2026-02-13 | 41.75 | 42.17 | 41.75 | 41.91 | +1.965% | 435 | +18.050% |
| 2026-02-12 | 41.98 | 41.98 | 41.00 | 41.10 | -2.033% | 710 | +20.369% |
| 2026-02-11 | 41.95 | 41.95 | 41.95 | 41.95 | -0.095% | 152 | +17.922% |
| 2026-02-10 | 42.37 | 42.37 | 41.99 | 41.99 | -0.601% | 998 | +17.809% |
| 2026-02-09 | 41.73 | 42.34 | 41.73 | 42.25 | +1.275% | 2,019 | +17.101% |
| 2026-02-06 | 41.72 | 41.72 | 41.72 | 41.72 | +3.382% | 202 | +18.595% |
| 2026-02-05 | 40.36 | 40.55 | 40.29 | 40.35 | -1.320% | 3,435 | +22.605% |
| 2026-02-04 | 41.70 | 41.70 | 40.58 | 40.89 | -2.402% | 4,464 | +20.987% |
| 2026-02-03 | 42.84 | 42.84 | 41.21 | 41.90 | -0.721% | 6,380 | +18.081% |
| 2026-02-02 | 42.35 | 42.47 | 42.18 | 42.20 | +0.406% | 878 | +17.230% |
| 2026-01-30 | 42.96 | 42.96 | 42.03 | 42.03 | -1.716% | 541 | +17.707% |
| 2026-01-29 | 42.99 | 42.99 | 42.38 | 42.76 | +0.392% | 6,600 | +15.687% |
| 2026-01-28 | 42.96 | 43.15 | 42.60 | 42.60 | +0.096% | 2,779 | +16.141% |
| 2026-01-27 | 42.51 | 42.78 | 42.39 | 42.56 | +1.659% | 5,336 | +16.252% |
| 2026-01-26 | 42.01 | 42.01 | 41.86 | 41.86 | -0.184% | 456 | +18.181% |
| 2026-01-23 | 42.50 | 42.50 | 41.94 | 41.94 | -0.529% | 15,080 | +17.964% |
| 2026-01-22 | 42.25 | 42.26 | 42.09 | 42.16 | +1.338% | 2,359 | +17.340% |
| 2026-01-21 | 41.27 | 41.60 | 40.90 | 41.60 | +1.925% | 1,752 | +18.909% |
| 2026-01-20 | 41.41 | 41.41 | 40.82 | 40.82 | -2.670% | 4,197 | +21.199% |
| 2026-01-16 | 41.85 | 42.02 | 41.85 | 41.94 | +0.384% | 1,098 | +17.963% |
| 2026-01-15 | 42.13 | 42.34 | 41.78 | 41.78 | +0.704% | 2,521 | +18.416% |
| 2026-01-14 | 41.30 | 41.49 | 41.30 | 41.49 | -0.143% | 1,126 | +19.250% |
| 2026-01-13 | 41.57 | 41.65 | 41.40 | 41.55 | -0.395% | 1,807 | +19.079% |
| 2026-01-12 | 41.14 | 41.71 | 41.14 | 41.71 | +1.387% | 3,343 | +18.609% |
| 2026-01-09 | 40.98 | 41.14 | 40.98 | 41.14 | +1.092% | 733 | +20.254% |
| 2026-01-08 | 40.66 | 40.96 | 40.66 | 40.70 | -0.961% | 1,694 | +21.566% |
| 2026-01-07 | 41.44 | 41.44 | 40.84 | 41.09 | -0.894% | 6,161 | +20.398% |
| 2026-01-06 | 40.49 | 41.46 | 40.49 | 41.46 | +2.104% | 2,165 | +19.322% |
| 2026-01-05 | 40.58 | 40.61 | 40.20 | 40.61 | +1.696% | 11,993 | +21.833% |
| 2026-01-02 | 39.72 | 39.93 | 39.51 | 39.93 | +3.491% | 4,869 | +23.899% |
| 2025-12-31 | 38.58 | 38.58 | 38.58 | 38.58 | -0.693% | 894 | +28.224% |
| 2025-12-30 | 39.09 | 39.09 | 38.85 | 38.85 | -0.201% | 1,710 | +27.336% |
| 2025-12-29 | 38.82 | 39.03 | 38.82 | 38.93 | -0.403% | 2,301 | +27.080% |
| 2025-12-26 | 38.95 | 39.09 | 38.91 | 39.09 | -0.064% | 4,629 | +26.568% |
| 2025-12-24 | 38.86 | 39.11 | 38.86 | 39.11 | +0.538% | 601 | +26.487% |
| 2025-12-23 | 38.92 | 38.95 | 38.90 | 38.90 | -0.320% | 1,018 | +27.167% |
| 2025-12-22 | 38.85 | 39.20 | 38.85 | 39.03 | +0.793% | 3,278 | +26.760% |
| 2025-12-19 | 38.59 | 38.77 | 38.59 | 38.72 | +1.560% | 694 | +27.766% |
| 2025-12-18 | 38.42 | 38.42 | 38.13 | 38.13 | +1.186% | 1,684 | +29.759% |
| 2025-12-17 | 38.65 | 38.65 | 37.68 | 37.68 | -1.911% | 823 | +31.298% |
| 2025-12-16 | 38.27 | 38.45 | 38.27 | 38.41 | -0.915% | 2,745 | +28.788% |
| 2025-12-15 | 39.05 | 39.05 | 38.68 | 38.77 | -0.432% | 3,826 | +27.609% |
| 2025-12-12 | 39.77 | 39.77 | 38.94 | 38.94 | -2.409% | 1,789 | +27.057% |
| 2025-12-11 | 39.71 | 39.90 | 39.71 | 39.90 | -0.357% | 2,438 | +23.997% |
| 2025-12-10 | 39.64 | 40.17 | 39.60 | 40.04 | +1.245% | 5,927 | +23.554% |
| 2025-12-09 | 39.28 | 39.60 | 39.28 | 39.55 | +0.711% | 10,445 | +25.092% |
| 2025-12-08 | 39.42 | 39.42 | 39.25 | 39.27 | +0.527% | 1,395 | +25.981% |
| 2025-12-05 | 39.15 | 39.19 | 39.06 | 39.06 | -0.012% | 2,031 | +26.645% |
| 2025-12-04 | 38.95 | 39.07 | 38.95 | 39.07 | +0.354% | 3,606 | +26.630% |
| 2025-12-03 | 38.74 | 38.93 | 38.69 | 38.93 | +0.729% | 51,898 | +27.078% |
| 2025-12-02 | 38.69 | 38.71 | 38.57 | 38.65 | +0.186% | 1,541 | +28.005% |
| 2025-12-01 | 38.61 | 39.20 | 38.45 | 38.58 | -1.024% | 14,090 | +28.243% |
| 2025-11-28 | 38.98 | 38.98 | 38.98 | 38.98 | +0.686% | 82 | +26.931% |
| 2025-11-26 | 38.35 | 38.71 | 38.35 | 38.71 | +1.937% | 3,104 | +27.801% |
| 2025-11-25 | 37.61 | 37.97 | 37.61 | 37.97 | +1.590% | 1,792 | +30.276% |
| 2025-11-24 | 36.61 | 37.38 | 36.61 | 37.38 | +2.184% | 4,626 | +32.347% |
| 2025-11-21 | 35.99 | 36.60 | 35.99 | 36.58 | +0.930% | 1,073 | +35.238% |
| 2025-11-20 | 37.26 | 37.26 | 36.15 | 36.24 | -2.851% | 3,851 | +36.497% |
| 2025-11-19 | 37.53 | 37.53 | 37.21 | 37.31 | -0.525% | 3,325 | +32.605% |
| 2025-11-18 | 37.13 | 37.68 | 37.01 | 37.50 | -0.811% | 1,196 | +31.909% |
| 2025-11-17 | 38.05 | 38.10 | 37.79 | 37.81 | -1.140% | 2,432 | +30.839% |
| 2025-11-14 | 37.71 | 38.25 | 37.71 | 38.25 | -0.372% | 302 | +29.347% |
| 2025-11-13 | 39.64 | 39.64 | 38.36 | 38.39 | -3.104% | 4,075 | +28.866% |
| 2025-11-12 | 39.90 | 39.90 | 39.51 | 39.62 | -0.553% | 8,261 | +24.866% |
| 2025-11-11 | 39.64 | 39.90 | 39.64 | 39.84 | -0.178% | 610 | +24.176% |
| 2025-11-10 | 39.89 | 39.91 | 39.89 | 39.91 | +1.580% | 626 | +23.955% |
| 2025-11-07 | 38.89 | 39.29 | 38.38 | 39.29 | -0.797% | 2,555 | +25.914% |
| 2025-11-06 | 40.14 | 40.14 | 39.35 | 39.61 | -2.018% | 3,230 | +24.911% |
| 2025-11-05 | 39.80 | 40.43 | 39.80 | 40.42 | +2.991% | 1,322 | +22.390% |
| 2025-11-04 | 39.99 | 39.99 | 39.25 | 39.25 | -3.164% | 931 | +26.050% |
| 2025-11-03 | 40.57 | 40.64 | 40.53 | 40.53 | -0.099% | 2,779 | +22.062% |
| 2025-10-31 | 40.67 | 40.67 | 40.42 | 40.57 | +0.895% | 1,910 | +21.942% |
| 2025-10-30 | 40.58 | 40.58 | 40.21 | 40.21 | -0.838% | 777 | +23.033% |
| 2025-10-29 | 40.93 | 40.93 | 40.47 | 40.55 | +0.371% | 1,478 | +22.002% |
| 2025-10-28 | 40.87 | 40.87 | 40.40 | 40.40 | -1.271% | 5,754 | +22.455% |
| 2025-10-27 | 40.73 | 40.92 | 40.73 | 40.92 | +1.212% | 1,811 | +20.899% |
| 2025-10-24 | 40.51 | 40.51 | 40.36 | 40.43 | +1.711% | 3,790 | +22.364% |
| 2025-10-23 | 39.10 | 39.91 | 39.10 | 39.75 | +0.876% | 4,661 | +24.457% |
| 2025-10-22 | 39.49 | 39.55 | 38.87 | 39.41 | -2.463% | 1,423 | +25.547% |
| 2025-10-21 | 40.69 | 40.86 | 40.40 | 40.40 | -0.664% | 1,263 | +22.455% |
| 2025-10-20 | 40.77 | 40.88 | 40.67 | 40.67 | +2.083% | 7,441 | +21.642% |
| 2025-10-17 | 40.01 | 40.01 | 39.83 | 39.84 | -1.085% | 1,874 | +24.176% |
| 2025-10-16 | 41.12 | 41.12 | 40.28 | 40.28 | -1.859% | 2,465 | +22.828% |
| 2025-10-15 | 40.72 | 41.04 | 40.40 | 41.04 | +3.163% | 3,850 | +20.545% |
| 2025-10-14 | 38.78 | 40.34 | 38.78 | 39.78 | +0.066% | 2,071 | +24.358% |
| 2025-10-13 | 39.73 | 39.79 | 39.55 | 39.76 | +2.490% | 3,250 | +24.440% |
| 2025-10-10 | 40.48 | 40.48 | 38.79 | 38.79 | -4.078% | 1,799 | +27.539% |
| 2025-10-09 | 40.59 | 40.62 | 40.34 | 40.44 | -0.764% | 3,702 | +22.338% |
| 2025-10-08 | 40.10 | 40.75 | 40.06 | 40.75 | +1.790% | 2,410 | +21.403% |
| 2025-10-07 | 40.47 | 40.47 | 39.97 | 40.03 | -1.434% | 2,496 | +23.576% |
| 2025-10-06 | 40.70 | 40.73 | 40.62 | 40.62 | +0.960% | 1,825 | +21.803% |
| 2025-10-03 | 40.36 | 40.63 | 40.23 | 40.23 | +0.103% | 4,536 | +22.973% |
| 2025-10-02 | 40.01 | 40.19 | 39.73 | 40.19 | +1.563% | 3,270 | +23.099% |
| 2025-10-01 | 38.76 | 39.58 | 38.72 | 39.57 | +2.940% | 29,102 | +25.023% |
| 2025-09-30 | 38.61 | 38.70 | 38.23 | 38.44 | +0.232% | 9,099 | +28.698% |
| 2025-09-29 | 38.43 | 38.43 | 38.27 | 38.35 | +0.903% | 3,833 | +28.996% |
| 2025-09-26 | 37.75 | 38.02 | 37.75 | 38.01 | +0.113% | 2,609 | +30.161% |
| 2025-09-25 | 37.86 | 38.13 | 37.84 | 37.97 | -0.944% | 3,718 | +30.308% |
| 2025-09-24 | 38.57 | 38.57 | 38.31 | 38.33 | -0.216% | 1,385 | +29.078% |
| 2025-09-23 | 38.63 | 38.72 | 38.40 | 38.41 | -0.311% | 1,438 | +28.799% |
| 2025-09-22 | 38.24 | 38.53 | 38.23 | 38.53 | +1.253% | 2,425 | +28.398% |
| 2025-09-19 | 38.06 | 38.15 | 38.05 | 38.05 | +0.122% | 2,033 | +30.006% |
| 2025-09-18 | 37.56 | 38.01 | 37.56 | 38.01 | +2.145% | 3,734 | +30.165% |
| 2025-09-17 | 37.54 | 37.54 | 36.91 | 37.21 | -0.551% | 4,085 | +32.957% |
| 2025-09-16 | 36.99 | 37.41 | 36.99 | 37.41 | +1.084% | 3,241 | +32.224% |
| 2025-09-15 | 36.86 | 37.01 | 36.82 | 37.01 | +1.063% | 2,982 | +33.657% |
| 2025-09-12 | 36.52 | 36.64 | 36.52 | 36.62 | +0.002% | 1,106 | +35.078% |
| 2025-09-11 | 36.55 | 36.64 | 36.54 | 36.62 | +2.136% | 2,054 | +35.081% |
| 2025-09-10 | 36.12 | 36.12 | 35.86 | 35.86 | -0.053% | 1,640 | +37.966% |
| 2025-09-09 | 35.79 | 35.88 | 35.74 | 35.88 | -0.489% | 1,130 | +37.893% |
| 2025-09-08 | 36.07 | 36.07 | 35.82 | 36.05 | +0.472% | 23,838 | +37.219% |
| 2025-09-05 | 35.73 | 35.88 | 35.29 | 35.88 | +2.589% | 8,240 | +37.867% |
| 2025-09-04 | 34.69 | 34.98 | 34.52 | 34.98 | +1.141% | 6,723 | +41.436% |
| 2025-09-03 | 34.77 | 34.81 | 34.43 | 34.58 | +0.269% | 8,785 | +43.050% |
| 2025-09-02 | 34.50 | 34.51 | 34.26 | 34.49 | -1.009% | 12,328 | +43.435% |
| 2025-08-29 | 35.17 | 35.17 | 34.84 | 34.84 | -1.052% | 1,629 | +41.988% |
| 2025-08-28 | 35.15 | 35.21 | 35.08 | 35.21 | +0.306% | 3,083 | +40.495% |
| 2025-08-27 | 35.22 | 35.22 | 35.10 | 35.10 | -0.693% | 24,388 | +40.925% |
| 2025-08-26 | 35.34 | 35.35 | 35.18 | 35.35 | +0.725% | 6,867 | +39.948% |
| 2025-08-25 | 35.28 | 35.28 | 35.03 | 35.10 | -0.847% | 1,630 | +40.962% |
| 2025-08-22 | 34.65 | 35.59 | 34.65 | 35.40 | +2.654% | 19,147 | +39.768% |
| 2025-08-21 | 34.46 | 34.48 | 34.36 | 34.48 | -0.143% | 4,880 | +43.477% |
| 2025-08-20 | 34.70 | 34.70 | 34.53 | 34.53 | -0.562% | 1,819 | +43.272% |
| 2025-08-19 | 35.18 | 35.18 | 34.73 | 34.73 | -0.828% | 720 | +42.466% |
| 2025-08-18 | 35.17 | 35.17 | 34.95 | 35.02 | +0.683% | 5,958 | +41.286% |
| 2025-08-15 | 34.78 | 34.78 | 34.78 | 34.78 | -0.266% | 172 | +42.251% |
| 2025-08-14 | 34.78 | 34.87 | 34.71 | 34.87 | -0.668% | 2,341 | +41.873% |
| 2025-08-13 | 34.86 | 35.10 | 34.86 | 35.10 | +1.809% | 733 | +40.926% |
| 2025-08-12 | 34.48 | 34.48 | 34.48 | 34.48 | +2.037% | 7 | +43.476% |
| 2025-08-11 | 34.13 | 34.13 | 33.79 | 33.79 | -0.743% | 2,277 | +46.398% |
| 2025-08-08 | 34.20 | 34.20 | 33.97 | 34.05 | +0.223% | 11,736 | +45.311% |
| 2025-08-07 | 34.17 | 34.27 | 33.88 | 33.97 | +0.581% | 5,927 | +45.636% |
| 2025-08-06 | 33.68 | 33.84 | 33.68 | 33.77 | -0.418% | 2,441 | +46.482% |
| 2025-08-05 | 33.90 | 34.03 | 33.90 | 33.91 | -1.007% | 2,257 | +45.870% |
| 2025-08-04 | 34.14 | 34.29 | 33.94 | 34.26 | +1.852% | 2,104 | +44.401% |
| 2025-08-01 | 33.63 | 33.83 | 33.52 | 33.64 | -1.066% | 7,508 | +47.075% |
| 2025-07-31 | 34.47 | 34.47 | 34.00 | 34.00 | -2.199% | 2,645 | +45.507% |
| 2025-07-30 | 35.15 | 35.15 | 34.76 | 34.76 | -0.901% | 619 | +42.308% |
| 2025-07-29 | 35.22 | 35.26 | 35.08 | 35.08 | -1.553% | 27,936 | +41.025% |
| 2025-07-28 | 35.82 | 35.82 | 35.63 | 35.63 | -0.845% | 1,457 | +38.836% |
| 2025-07-25 | 35.72 | 35.97 | 35.72 | 35.94 | -0.096% | 77,610 | +37.663% |
| 2025-07-24 | 36.12 | 36.12 | 35.97 | 35.97 | -1.241% | 507 | +37.530% |
| 2025-07-23 | 36.45 | 36.45 | 36.33 | 36.42 | +0.891% | 18,747 | +35.824% |
| 2025-07-22 | 35.72 | 36.15 | 35.64 | 36.10 | +0.681% | 3,740 | +37.035% |
| 2025-07-21 | 36.19 | 36.19 | 35.85 | 35.86 | -0.103% | 25,201 | +37.968% |
| 2025-07-18 | 35.96 | 36.03 | 35.79 | 35.89 | +1.065% | 3,610 | +37.825% |
| 2025-07-17 | 35.42 | 35.52 | 35.42 | 35.52 | +0.959% | 2,283 | +39.293% |
| 2025-07-16 | 35.18 | 35.18 | 35.18 | 35.18 | +0.168% | 232 | +40.628% |
| 2025-07-15 | 35.34 | 35.34 | 35.10 | 35.12 | +0.076% | 3,687 | +40.864% |
| 2025-07-14 | 34.98 | 35.09 | 34.98 | 35.09 | -0.034% | 393 | +40.972% |
| 2025-07-11 | 35.20 | 35.20 | 35.08 | 35.11 | -0.945% | 3,685 | +40.924% |
| 2025-07-10 | 35.45 | 35.59 | 35.42 | 35.44 | +0.420% | 1,076 | +39.592% |
| 2025-07-09 | 34.91 | 35.34 | 34.91 | 35.29 | +1.264% | 1,786 | +40.179% |
| 2025-07-08 | 34.83 | 34.90 | 34.83 | 34.85 | +0.794% | 579 | +41.950% |
| 2025-07-07 | 34.50 | 34.58 | 34.50 | 34.58 | -1.353% | 1,589 | +43.078% |
| 2025-07-03 | 34.97 | 35.13 | 34.95 | 35.05 | +1.214% | 7,287 | +41.141% |
| 2025-07-02 | 34.55 | 34.63 | 34.55 | 34.63 | +1.963% | 282 | +42.855% |
| 2025-07-01 | 33.80 | 34.20 | 33.80 | 33.96 | -0.033% | 4,834 | +45.659% |
| 2025-06-30 | 34.00 | 34.00 | 33.98 | 33.98 | +0.076% | 461 | +45.611% |
| 2025-06-27 | 34.06 | 34.06 | 33.70 | 33.95 | +0.343% | 1,497 | +45.722% |
| 2025-06-26 | 33.82 | 33.83 | 33.82 | 33.83 | +0.526% | 471 | +46.222% |
| 2025-06-25 | 33.72 | 33.84 | 33.66 | 33.66 | -1.271% | 1,195 | +46.992% |
| 2025-06-24 | 33.91 | 34.12 | 33.91 | 34.09 | +1.935% | 779 | +45.123% |
| 2025-06-23 | 33.40 | 33.44 | 33.40 | 33.44 | +0.851% | 536 | +47.932% |
| 2025-06-20 | 33.58 | 33.58 | 33.02 | 33.16 | -0.291% | 3,893 | +49.191% |
| 2025-06-18 | 33.28 | 33.32 | 33.26 | 33.26 | +0.163% | 2,420 | +48.756% |
| 2025-06-17 | 33.26 | 33.47 | 33.14 | 33.20 | -0.920% | 2,175 | +48.998% |
| 2025-06-16 | 33.60 | 33.60 | 33.51 | 33.51 | +1.522% | 268 | +47.627% |
| 2025-06-13 | 32.81 | 33.06 | 32.81 | 33.01 | -1.456% | 1,195 | +49.874% |
| 2025-06-12 | 33.50 | 33.50 | 33.50 | 33.50 | -0.125% | 164 | +47.692% |
| 2025-06-11 | 33.74 | 33.76 | 33.46 | 33.54 | +0.280% | 2,113 | +47.507% |
| 2025-06-10 | 33.45 | 33.45 | 33.44 | 33.45 | +0.863% | 1,107 | +47.920% |
| 2025-06-09 | 33.20 | 33.20 | 33.16 | 33.16 | +1.410% | 1,073 | +49.196% |
| 2025-06-06 | 32.69 | 32.70 | 32.69 | 32.70 | +1.991% | 1,087 | +51.300% |
| 2025-06-05 | 32.07 | 32.07 | 32.06 | 32.06 | -0.689% | 1,089 | +54.313% |
| 2025-06-04 | 32.32 | 32.33 | 32.28 | 32.28 | +0.546% | 691 | +53.250% |
| 2025-06-03 | 31.68 | 32.11 | 31.68 | 32.11 | +1.254% | 1,176 | +54.087% |
| 2025-06-02 | 31.48 | 31.71 | 31.48 | 31.71 | +0.738% | 1,052 | +56.019% |
| 2025-05-30 | 31.26 | 31.52 | 31.26 | 31.48 | -0.786% | 2,514 | +57.171% |
| 2025-05-29 | 31.67 | 31.73 | 31.65 | 31.73 | +0.075% | 2,873 | +55.935% |
| 2025-05-28 | 31.81 | 31.82 | 31.69 | 31.70 | -0.585% | 906 | +56.052% |
| 2025-05-27 | 31.64 | 31.91 | 31.64 | 31.89 | +1.459% | 1,768 | +55.139% |
| 2025-05-23 | 31.03 | 31.43 | 31.03 | 31.43 | -0.665% | 341 | +57.402% |
| 2025-05-22 | 31.69 | 31.69 | 31.64 | 31.64 | -0.880% | 290 | +56.356% |
| 2025-05-21 | 32.00 | 32.00 | 31.79 | 31.92 | -1.880% | 1,066 | +54.980% |
| 2025-05-20 | 32.64 | 32.64 | 32.53 | 32.53 | +0.434% | 507 | +52.066% |
| 2025-05-19 | 32.21 | 32.39 | 32.12 | 32.39 | -0.456% | 2,433 | +52.727% |
| 2025-05-16 | 32.24 | 32.54 | 32.24 | 32.54 | +0.626% | 4,052 | +52.030% |
| 2025-05-15 | 31.92 | 32.34 | 31.92 | 32.34 | +0.764% | 3,425 | +52.981% |
| 2025-05-14 | 32.19 | 32.19 | 32.09 | 32.09 | -0.375% | 543 | +54.151% |
| 2025-05-13 | 32.00 | 32.30 | 32.00 | 32.21 | +1.557% | 3,688 | +53.573% |
| 2025-05-12 | 28.52 | 31.95 | 28.52 | 31.72 | +2.312% | 17,268 | +55.964% |
| 2025-05-09 | 30.81 | 31.00 | 30.81 | 31.00 | +1.957% | 4,344 | +59.569% |
| 2025-05-08 | 30.35 | 30.59 | 30.35 | 30.41 | +0.357% | 6,224 | +62.693% |
| 2025-05-07 | 30.27 | 30.30 | 30.02 | 30.30 | +0.968% | 3,383 | +63.273% |
| 2025-05-06 | 29.85 | 30.10 | 29.85 | 30.01 | -0.997% | 3,397 | +64.853% |
| 2025-05-05 | 30.43 | 30.47 | 30.31 | 30.31 | -0.891% | 1,216 | +63.209% |
| 2025-05-02 | 30.59 | 30.73 | 30.51 | 30.58 | +2.512% | 5,142 | +61.755% |
| 2025-05-01 | 29.84 | 30.16 | 29.71 | 29.83 | +0.522% | 3,323 | +65.818% |
| 2025-04-30 | 29.43 | 29.71 | 29.43 | 29.68 | -0.754% | 1,506 | +66.684% |
| 2025-04-29 | 29.91 | 29.91 | 29.91 | 29.91 | -0.186% | 191 | +65.427% |
| 2025-04-28 | 29.98 | 29.98 | 29.58 | 29.96 | +0.393% | 1,433 | +65.119% |
| 2025-04-25 | 29.64 | 29.86 | 29.61 | 29.84 | +0.637% | 3,727 | +65.768% |
| 2025-04-24 | 29.43 | 29.66 | 29.43 | 29.66 | +1.692% | 1,290 | +66.824% |
| 2025-04-23 | 29.16 | 29.16 | 29.16 | 29.16 | +1.981% | 32 | +69.647% |
| 2025-04-22 | 28.43 | 28.60 | 28.42 | 28.59 | +2.546% | 3,308 | +73.008% |
| 2025-04-21 | 27.75 | 27.89 | 27.75 | 27.89 | -1.606% | 2,955 | +77.413% |
| 2025-04-17 | 28.36 | 28.42 | 28.32 | 28.34 | +0.741% | 8,235 | +74.565% |
| 2025-04-16 | 28.26 | 28.40 | 27.73 | 28.13 | -1.918% | 2,785 | +75.858% |
| 2025-04-15 | 28.67 | 28.68 | 28.66 | 28.68 | -0.124% | 597 | +72.485% |
| 2025-04-14 | 28.25 | 28.90 | 28.25 | 28.72 | 0.000% | 8,182 | +72.271% |