OUNZ
VanEck Merk Gold ETF
stockNYSEETF
Market OpenOct 5, 2026 11:06:37 AM EDT
39.79USD-0.151%(-0.06)119,481
39.75Bid39.76Ask0.01SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
39.85USD0.000%(0.00)
OUNZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.78 | 39.83 | 39.69 | 39.79 | -0.151% | 119,481 | 0.000% |
| 2026-10-02 | 40.25 | 40.34 | 39.63 | 39.85 | -0.648% | 414,010 | -0.151% |
| 2026-10-01 | 40.03 | 40.20 | 39.87 | 40.11 | +0.526% | 669,659 | -0.798% |
| 2026-09-30 | 40.26 | 40.30 | 39.84 | 39.90 | -0.548% | 388,345 | -0.276% |
| 2026-09-29 | 39.92 | 40.14 | 39.80 | 40.12 | +1.313% | 540,453 | -0.823% |
| 2026-09-28 | 39.79 | 39.98 | 39.49 | 39.60 | -3.953% | 650,373 | +0.480% |
| 2026-09-25 | 41.13 | 41.31 | 40.87 | 41.23 | +0.438% | 429,413 | -3.493% |
| 2026-09-24 | 41.09 | 41.17 | 40.77 | 41.05 | -0.243% | 590,664 | -3.069% |
| 2026-09-23 | 41.43 | 41.43 | 41.07 | 41.15 | -1.837% | 520,944 | -3.305% |
| 2026-09-22 | 41.61 | 41.99 | 41.46 | 41.92 | +0.407% | 667,618 | -5.081% |
| 2026-09-21 | 41.90 | 41.90 | 41.54 | 41.75 | -0.643% | 352,883 | -4.695% |
| 2026-09-18 | 41.97 | 42.23 | 41.73 | 42.02 | +0.647% | 402,804 | -5.307% |
| 2026-09-17 | 41.94 | 42.05 | 41.73 | 41.75 | +1.730% | 425,967 | -4.695% |
| 2026-09-16 | 41.85 | 41.96 | 40.70 | 41.04 | -0.605% | 1,498,635 | -3.046% |
| 2026-09-15 | 41.20 | 41.41 | 41.05 | 41.29 | +0.316% | 834,423 | -3.633% |
| 2026-09-14 | 41.32 | 41.49 | 40.97 | 41.16 | -1.484% | 751,779 | -3.328% |
| 2026-09-11 | 42.16 | 42.29 | 41.73 | 41.78 | +0.554% | 681,711 | -4.763% |
| 2026-09-10 | 41.83 | 42.03 | 41.45 | 41.55 | -1.727% | 618,265 | -4.236% |
| 2026-09-09 | 42.58 | 42.59 | 42.06 | 42.28 | +0.931% | 600,413 | -5.889% |
| 2026-09-08 | 42.27 | 42.36 | 41.87 | 41.89 | -1.713% | 703,709 | -5.013% |
| 2026-09-04 | 42.42 | 42.73 | 42.34 | 42.62 | -0.907% | 621,062 | -6.640% |
| 2026-09-03 | 43.04 | 43.33 | 42.82 | 43.01 | +1.919% | 766,164 | -7.487% |
| 2026-09-02 | 41.88 | 42.24 | 41.87 | 42.20 | +1.491% | 465,937 | -5.711% |
| 2026-09-01 | 41.75 | 42.03 | 41.53 | 41.58 | -2.805% | 676,476 | -4.305% |
| 2026-08-31 | 42.70 | 42.79 | 42.43 | 42.78 | -0.233% | 806,676 | -6.989% |
| 2026-08-28 | 44.21 | 44.49 | 42.72 | 42.88 | -3.162% | 1,479,454 | -7.206% |
| 2026-08-27 | 44.04 | 44.36 | 43.85 | 44.28 | +0.294% | 323,274 | -10.140% |
| 2026-08-26 | 44.31 | 44.51 | 44.06 | 44.15 | -1.539% | 740,242 | -9.875% |
| 2026-08-25 | 44.29 | 44.85 | 44.25 | 44.84 | +0.291% | 690,327 | -11.262% |
| 2026-08-24 | 44.91 | 44.99 | 44.45 | 44.71 | +0.789% | 778,199 | -11.004% |
| 2026-08-21 | 44.08 | 44.51 | 43.97 | 44.36 | +1.907% | 626,900 | -10.302% |
| 2026-08-20 | 42.99 | 43.63 | 42.97 | 43.53 | +0.485% | 896,195 | -8.592% |
| 2026-08-19 | 42.89 | 43.37 | 42.70 | 43.32 | +3.760% | 863,368 | -8.149% |
| 2026-08-18 | 42.17 | 42.36 | 41.70 | 41.75 | -1.718% | 456,916 | -4.695% |
| 2026-08-17 | 42.13 | 42.55 | 42.13 | 42.48 | +0.975% | 511,767 | -6.332% |
| 2026-08-14 | 42.14 | 42.24 | 42.01 | 42.07 | +0.670% | 353,787 | -5.420% |
| 2026-08-13 | 42.10 | 42.15 | 41.74 | 41.79 | -1.462% | 626,711 | -4.786% |
| 2026-08-12 | 42.46 | 42.66 | 42.26 | 42.41 | +0.952% | 605,514 | -6.178% |
| 2026-08-11 | 42.26 | 42.32 | 41.91 | 42.01 | -0.427% | 380,972 | -5.284% |
| 2026-08-10 | 41.71 | 42.24 | 41.49 | 42.19 | +1.078% | 552,479 | -5.689% |
| 2026-08-07 | 41.88 | 41.97 | 41.60 | 41.74 | +2.229% | 488,446 | -4.672% |
| 2026-08-06 | 40.80 | 41.08 | 40.58 | 40.83 | +0.024% | 707,648 | -2.547% |
| 2026-08-05 | 40.34 | 41.00 | 40.27 | 40.82 | +4.159% | 703,217 | -2.523% |
| 2026-08-04 | 39.19 | 39.45 | 39.15 | 39.19 | +0.616% | 310,382 | +1.531% |
| 2026-08-03 | 38.75 | 38.98 | 38.63 | 38.95 | +0.077% | 723,541 | +2.157% |
| 2026-07-31 | 38.87 | 38.97 | 38.65 | 38.92 | -1.518% | 445,181 | +2.235% |
| 2026-07-30 | 39.19 | 39.58 | 39.16 | 39.52 | +1.672% | 533,696 | +0.683% |
| 2026-07-29 | 38.57 | 39.55 | 38.41 | 38.87 | +0.465% | 770,353 | +2.367% |
| 2026-07-28 | 38.70 | 38.89 | 38.56 | 38.69 | -1.427% | 413,163 | +2.843% |
| 2026-07-27 | 39.18 | 39.34 | 39.07 | 39.25 | +0.719% | 386,351 | +1.376% |
| 2026-07-24 | 38.89 | 39.23 | 38.88 | 38.97 | +0.128% | 549,057 | +2.104% |
| 2026-07-23 | 39.01 | 39.08 | 38.82 | 38.92 | -2.014% | 549,657 | +2.235% |
| 2026-07-22 | 39.73 | 40.04 | 39.70 | 39.72 | +1.146% | 607,262 | +0.176% |
| 2026-07-21 | 38.94 | 39.28 | 38.88 | 39.27 | +1.974% | 525,319 | +1.324% |
| 2026-07-20 | 38.54 | 38.63 | 38.43 | 38.51 | -0.233% | 600,176 | +3.324% |
| 2026-07-17 | 38.16 | 38.66 | 38.11 | 38.60 | +0.941% | 952,839 | +3.083% |
| 2026-07-16 | 38.49 | 38.59 | 38.14 | 38.24 | -1.949% | 599,182 | +4.053% |
| 2026-07-15 | 39.00 | 39.20 | 38.72 | 39.00 | +0.051% | 1,111,293 | +2.026% |
| 2026-07-14 | 39.23 | 39.41 | 38.86 | 38.98 | +1.352% | 1,235,229 | +2.078% |
| 2026-07-13 | 39.03 | 39.05 | 38.32 | 38.46 | -2.633% | 549,010 | +3.458% |
| 2026-07-10 | 39.29 | 39.55 | 39.15 | 39.50 | -0.378% | 290,836 | +0.734% |
| 2026-07-09 | 39.65 | 39.77 | 39.54 | 39.65 | +1.174% | 719,252 | +0.353% |
| 2026-07-08 | 39.09 | 39.32 | 38.66 | 39.19 | -0.885% | 1,108,015 | +1.531% |
| 2026-07-07 | 40.05 | 40.16 | 39.34 | 39.54 | -1.199% | 385,593 | +0.632% |
| 2026-07-06 | 39.85 | 40.06 | 39.69 | 40.02 | +1.035% | 287,199 | -0.575% |
| 2026-07-02 | 39.54 | 39.81 | 39.44 | 39.61 | +2.009% | 604,350 | +0.454% |
| 2026-07-01 | 38.86 | 39.54 | 38.79 | 38.83 | +0.622% | 513,649 | +2.472% |
| 2026-06-30 | 38.68 | 39.05 | 38.58 | 38.59 | -0.052% | 494,638 | +3.110% |
| 2026-06-29 | 38.82 | 38.88 | 38.45 | 38.61 | -1.430% | 440,284 | +3.056% |
| 2026-06-26 | 39.01 | 39.37 | 38.88 | 39.17 | +1.188% | 448,592 | +1.583% |
| 2026-06-25 | 38.65 | 38.87 | 38.44 | 38.71 | +0.939% | 553,708 | +2.790% |
| 2026-06-24 | 38.23 | 38.84 | 38.07 | 38.35 | -2.985% | 788,849 | +3.755% |
| 2026-06-23 | 39.57 | 39.83 | 39.51 | 39.53 | -1.886% | 584,981 | +0.658% |
| 2026-06-22 | 40.25 | 40.46 | 40.09 | 40.29 | -0.641% | 435,763 | -1.241% |
| 2026-06-18 | 40.97 | 41.10 | 40.40 | 40.55 | -0.393% | 637,675 | -1.874% |
| 2026-06-17 | 41.67 | 42.12 | 40.56 | 40.71 | -2.304% | 1,366,267 | -2.260% |
| 2026-06-16 | 41.69 | 41.78 | 41.46 | 41.67 | +0.385% | 1,885,696 | -4.512% |
| 2026-06-15 | 41.86 | 41.99 | 41.49 | 41.51 | +2.544% | 1,350,811 | -4.144% |
| 2026-06-12 | 40.38 | 40.71 | 40.19 | 40.48 | +0.074% | 497,131 | -1.705% |
| 2026-06-11 | 39.16 | 40.55 | 38.95 | 40.45 | +3.057% | 1,434,258 | -1.632% |
| 2026-06-10 | 39.88 | 40.23 | 39.24 | 39.25 | -4.128% | 1,194,349 | +1.376% |
| 2026-06-09 | 41.64 | 41.94 | 40.73 | 40.94 | -1.587% | 1,028,162 | -2.809% |
| 2026-06-08 | 41.63 | 41.78 | 41.48 | 41.60 | +0.217% | 615,466 | -4.351% |
| 2026-06-05 | 42.35 | 42.40 | 41.48 | 41.51 | -3.644% | 1,134,736 | -4.144% |
| 2026-06-04 | 43.29 | 43.39 | 42.84 | 43.08 | +0.819% | 568,788 | -7.637% |
| 2026-06-03 | 42.77 | 42.87 | 42.55 | 42.73 | -0.973% | 506,366 | -6.880% |
| 2026-06-02 | 43.38 | 43.39 | 43.07 | 43.15 | +0.186% | 320,001 | -7.787% |
| 2026-06-01 | 42.91 | 43.21 | 42.76 | 43.07 | -1.442% | 853,047 | -7.616% |
| 2026-05-29 | 43.54 | 44.17 | 43.48 | 43.70 | +1.087% | 599,837 | -8.947% |
| 2026-05-28 | 42.56 | 43.40 | 42.47 | 43.23 | +1.052% | 604,621 | -7.957% |
| 2026-05-27 | 42.36 | 42.86 | 42.35 | 42.78 | -1.315% | 588,811 | -6.989% |
| 2026-05-26 | 43.47 | 43.55 | 43.09 | 43.35 | 0.000% | 410,881 | -8.212% |
| 2026-05-22 | 43.49 | 43.53 | 43.17 | 43.35 | -0.733% | 775,400 | -8.212% |
| 2026-05-21 | 43.28 | 43.80 | 43.15 | 43.67 | -0.114% | 1,180,917 | -8.885% |
| 2026-05-20 | 43.16 | 43.78 | 42.96 | 43.72 | +1.439% | 1,136,730 | -8.989% |
| 2026-05-19 | 43.20 | 43.41 | 42.94 | 43.10 | -1.666% | 477,170 | -7.680% |
| 2026-05-18 | 43.97 | 44.07 | 43.59 | 43.83 | +0.275% | 470,622 | -9.217% |
| 2026-05-15 | 43.73 | 43.89 | 43.38 | 43.71 | -2.324% | 891,277 | -8.968% |
| 2026-05-14 | 45.10 | 45.19 | 44.74 | 44.75 | -0.754% | 300,938 | -11.084% |
| 2026-05-13 | 45.10 | 45.29 | 44.91 | 45.09 | -0.551% | 471,126 | -11.754% |
| 2026-05-12 | 45.12 | 45.35 | 44.61 | 45.34 | -0.395% | 625,235 | -12.241% |
| 2026-05-11 | 45.47 | 45.65 | 45.28 | 45.52 | +0.198% | 488,551 | -12.588% |
| 2026-05-08 | 45.45 | 45.66 | 45.22 | 45.43 | +0.442% | 346,256 | -12.415% |
| 2026-05-07 | 45.62 | 45.80 | 45.06 | 45.23 | +0.199% | 619,549 | -12.027% |
| 2026-05-06 | 45.04 | 45.35 | 45.00 | 45.14 | +3.036% | 390,433 | -11.852% |
| 2026-05-05 | 43.99 | 44.09 | 43.77 | 43.81 | +0.852% | 290,899 | -9.176% |
| 2026-05-04 | 43.87 | 44.06 | 43.28 | 43.44 | -1.963% | 451,033 | -8.402% |
| 2026-05-01 | 44.12 | 44.81 | 44.10 | 44.31 | -0.180% | 688,830 | -10.201% |
| 2026-04-30 | 44.54 | 44.54 | 44.28 | 44.39 | +1.532% | 306,027 | -10.363% |
| 2026-04-29 | 43.64 | 43.89 | 43.39 | 43.72 | -1.064% | 665,224 | -8.989% |
| 2026-04-28 | 44.05 | 44.24 | 43.83 | 44.19 | -1.822% | 934,108 | -9.957% |
| 2026-04-27 | 45.21 | 45.22 | 44.88 | 45.01 | -0.793% | 422,944 | -11.597% |
| 2026-04-24 | 45.17 | 45.58 | 45.11 | 45.37 | +0.465% | 383,097 | -12.299% |
| 2026-04-23 | 45.47 | 45.58 | 44.86 | 45.16 | -0.943% | 624,994 | -11.891% |
| 2026-04-22 | 45.68 | 45.77 | 45.42 | 45.59 | +1.334% | 398,452 | -12.722% |
| 2026-04-21 | 45.91 | 46.09 | 44.90 | 44.99 | -2.808% | 831,095 | -11.558% |
| 2026-04-20 | 46.39 | 46.42 | 46.09 | 46.29 | -0.857% | 1,024,673 | -14.042% |
| 2026-04-17 | 46.64 | 46.98 | 46.64 | 46.69 | +1.302% | 969,898 | -14.778% |
| 2026-04-16 | 46.32 | 46.38 | 45.89 | 46.09 | -0.065% | 620,585 | -13.669% |
| 2026-04-15 | 46.39 | 46.46 | 46.04 | 46.12 | -1.051% | 898,827 | -13.725% |
| 2026-04-14 | 46.01 | 46.61 | 45.98 | 46.61 | +2.215% | 847,920 | -14.632% |
| 2026-04-13 | 45.51 | 45.68 | 45.20 | 45.60 | -0.415% | 852,590 | -12.741% |
| 2026-04-10 | 45.94 | 46.11 | 45.67 | 45.79 | -0.153% | 778,396 | -13.103% |
| 2026-04-09 | 45.69 | 46.16 | 45.67 | 45.86 | +0.769% | 1,072,009 | -13.236% |
| 2026-04-08 | 46.09 | 46.11 | 45.18 | 45.51 | +0.686% | 1,764,371 | -12.569% |
| 2026-04-07 | 44.82 | 45.37 | 44.31 | 45.20 | +0.938% | 1,843,233 | -11.969% |
| 2026-04-06 | 44.91 | 45.16 | 44.69 | 44.78 | -0.400% | 1,269,160 | -11.143% |
| 2026-04-02 | 44.24 | 45.17 | 44.11 | 44.96 | -1.920% | 1,238,009 | -11.499% |
| 2026-04-01 | 45.54 | 46.09 | 45.42 | 45.84 | +1.754% | 2,073,594 | -13.198% |
| 2026-03-31 | 44.00 | 45.07 | 43.94 | 45.05 | +3.754% | 1,862,888 | -11.676% |
| 2026-03-30 | 43.93 | 43.98 | 43.21 | 43.42 | 0.000% | 1,169,154 | -8.360% |
| 2026-03-27 | 42.54 | 43.80 | 42.47 | 43.42 | +3.480% | 1,280,908 | -8.360% |
| 2026-03-26 | 42.78 | 43.07 | 41.92 | 41.96 | -3.717% | 1,494,746 | -5.172% |
| 2026-03-25 | 43.96 | 44.02 | 43.17 | 43.58 | +2.977% | 1,185,867 | -8.697% |
| 2026-03-24 | 41.92 | 42.64 | 41.84 | 42.32 | 0.000% | 1,774,882 | -5.978% |
| 2026-03-23 | 42.40 | 43.39 | 41.85 | 42.32 | -2.263% | 3,108,122 | -5.978% |
| 2026-03-20 | 44.83 | 44.87 | 43.07 | 43.30 | -3.024% | 2,948,112 | -8.106% |
| 2026-03-19 | 44.02 | 44.82 | 43.66 | 44.65 | -4.123% | 2,427,585 | -10.885% |
| 2026-03-18 | 46.77 | 47.11 | 46.53 | 46.57 | -3.141% | 1,121,754 | -14.559% |
| 2026-03-17 | 48.22 | 48.39 | 47.83 | 48.08 | -0.249% | 714,912 | -17.242% |
| 2026-03-16 | 48.29 | 48.46 | 47.85 | 48.20 | -0.124% | 911,504 | -17.448% |
| 2026-03-13 | 49.14 | 49.21 | 48.19 | 48.26 | -1.268% | 816,646 | -17.551% |
| 2026-03-12 | 49.72 | 49.72 | 48.85 | 48.88 | -1.966% | 899,417 | -18.597% |
| 2026-03-11 | 49.86 | 49.98 | 49.54 | 49.86 | -0.320% | 620,170 | -20.197% |
| 2026-03-10 | 50.22 | 50.40 | 49.65 | 50.02 | +1.112% | 1,366,012 | -20.452% |
| 2026-03-09 | 49.03 | 49.49 | 48.68 | 49.47 | -0.202% | 718,029 | -19.567% |
| 2026-03-06 | 49.11 | 49.77 | 48.90 | 49.57 | +1.515% | 1,196,800 | -19.730% |
| 2026-03-05 | 49.26 | 49.30 | 48.57 | 48.83 | -1.114% | 1,338,845 | -18.513% |
| 2026-03-04 | 49.69 | 49.87 | 49.16 | 49.38 | +0.714% | 1,301,202 | -19.421% |
| 2026-03-03 | 49.49 | 49.54 | 48.07 | 49.03 | -4.425% | 2,583,075 | -18.846% |
| 2026-03-02 | 51.32 | 51.52 | 50.61 | 51.30 | +1.283% | 1,681,043 | -22.437% |
| 2026-02-27 | 50.32 | 50.66 | 50.16 | 50.65 | +1.341% | 1,177,988 | -21.441% |
| 2026-02-26 | 49.74 | 50.03 | 49.34 | 49.98 | +0.847% | 1,014,218 | -20.388% |
| 2026-02-25 | 49.82 | 50.20 | 49.51 | 49.56 | -0.262% | 1,050,888 | -19.713% |
| 2026-02-24 | 49.19 | 49.77 | 49.18 | 49.69 | -1.389% | 681,347 | -19.924% |
| 2026-02-23 | 49.70 | 50.40 | 49.70 | 50.39 | +2.774% | 959,211 | -21.036% |
| 2026-02-20 | 48.48 | 49.05 | 47.98 | 49.03 | +1.912% | 1,347,006 | -18.846% |
| 2026-02-19 | 47.87 | 48.31 | 47.77 | 48.11 | +0.271% | 806,092 | -17.294% |
| 2026-02-18 | 47.71 | 48.20 | 47.68 | 47.98 | +2.259% | 965,724 | -17.070% |
| 2026-02-17 | 47.13 | 47.26 | 46.66 | 46.92 | -3.138% | 1,471,729 | -15.196% |
| 2026-02-13 | 48.12 | 48.55 | 47.79 | 48.44 | +2.475% | 1,166,354 | -17.857% |
| 2026-02-12 | 48.68 | 48.81 | 46.94 | 47.27 | -3.452% | 4,910,739 | -15.824% |
| 2026-02-11 | 48.77 | 49.05 | 48.47 | 48.96 | +1.157% | 2,203,816 | -18.730% |
| 2026-02-10 | 48.78 | 48.86 | 48.11 | 48.40 | -0.982% | 1,080,047 | -17.789% |
| 2026-02-09 | 48.29 | 48.95 | 48.26 | 48.88 | +2.538% | 1,775,242 | -18.597% |
| 2026-02-06 | 47.20 | 47.83 | 47.16 | 47.67 | +3.026% | 1,207,267 | -16.530% |
| 2026-02-05 | 46.49 | 47.20 | 46.12 | 46.27 | -2.651% | 2,965,232 | -14.005% |
| 2026-02-04 | 48.42 | 48.45 | 46.68 | 47.53 | -0.042% | 2,672,471 | -16.284% |
| 2026-02-03 | 47.37 | 48.04 | 46.97 | 47.55 | +6.138% | 3,249,403 | -16.320% |
| 2026-02-02 | 45.42 | 46.14 | 44.24 | 44.80 | -3.925% | 3,833,438 | -11.183% |
| 2026-01-30 | 48.79 | 49.19 | 45.08 | 46.63 | -10.137% | 11,654,516 | -14.669% |
| 2026-01-29 | 53.35 | 53.35 | 49.09 | 51.89 | +0.271% | 17,830,922 | -23.319% |
| 2026-01-28 | 50.60 | 51.89 | 50.39 | 51.75 | +3.832% | 6,854,539 | -23.111% |
| 2026-01-27 | 48.69 | 49.87 | 48.58 | 49.84 | +2.446% | 2,954,256 | -20.165% |
| 2026-01-26 | 48.88 | 49.12 | 48.21 | 48.65 | +1.460% | 2,897,247 | -18.212% |
| 2026-01-23 | 47.54 | 48.02 | 47.48 | 47.95 | +1.353% | 2,144,165 | -17.018% |
| 2026-01-22 | 46.48 | 47.42 | 46.45 | 47.31 | +1.851% | 1,782,205 | -15.895% |
| 2026-01-21 | 46.77 | 46.88 | 45.77 | 46.45 | +1.464% | 5,123,516 | -14.338% |
| 2026-01-20 | 45.72 | 45.88 | 45.45 | 45.78 | +3.833% | 2,067,993 | -13.084% |
| 2026-01-16 | 44.26 | 44.46 | 43.68 | 44.09 | -0.497% | 2,532,291 | -9.753% |
| 2026-01-15 | 44.27 | 44.49 | 44.26 | 44.31 | -0.628% | 1,653,523 | -10.201% |
| 2026-01-14 | 44.60 | 44.67 | 44.27 | 44.59 | +1.019% | 1,999,675 | -10.765% |
| 2026-01-13 | 44.44 | 44.60 | 43.98 | 44.14 | -0.181% | 1,342,139 | -9.855% |
| 2026-01-12 | 44.15 | 44.56 | 44.15 | 44.22 | +1.936% | 1,128,380 | -10.018% |
| 2026-01-09 | 43.24 | 43.45 | 43.11 | 43.38 | +0.696% | 885,715 | -8.276% |
| 2026-01-08 | 42.60 | 43.09 | 42.55 | 43.08 | +0.537% | 708,679 | -7.637% |
| 2026-01-07 | 42.77 | 43.00 | 42.58 | 42.85 | -0.948% | 737,506 | -7.141% |
| 2026-01-06 | 42.99 | 43.28 | 42.95 | 43.26 | +1.098% | 1,012,645 | -8.021% |
| 2026-01-05 | 42.56 | 42.88 | 42.52 | 42.79 | +2.663% | 1,061,305 | -7.011% |
| 2026-01-02 | 42.05 | 42.05 | 41.48 | 41.68 | +0.482% | 1,125,257 | -4.535% |
| 2025-12-31 | 41.74 | 41.88 | 41.41 | 41.48 | -0.694% | 748,261 | -4.074% |
| 2025-12-30 | 42.24 | 42.27 | 41.74 | 41.77 | +0.168% | 1,322,915 | -4.740% |
| 2025-12-29 | 42.26 | 42.26 | 41.41 | 41.70 | -4.424% | 1,665,235 | -4.580% |
| 2025-12-26 | 43.60 | 43.79 | 43.41 | 43.63 | +1.183% | 940,573 | -8.801% |
| 2025-12-24 | 43.17 | 43.18 | 42.80 | 43.12 | -0.347% | 723,221 | -7.723% |
| 2025-12-23 | 42.96 | 43.30 | 42.62 | 43.27 | +1.287% | 837,990 | -8.043% |
| 2025-12-22 | 42.61 | 42.76 | 42.47 | 42.72 | +2.299% | 515,379 | -6.859% |
| 2025-12-19 | 41.64 | 41.92 | 41.58 | 41.76 | +0.144% | 732,939 | -4.717% |
| 2025-12-18 | 41.69 | 42.09 | 41.46 | 41.70 | -0.239% | 814,395 | -4.580% |
| 2025-12-17 | 41.66 | 41.85 | 41.60 | 41.80 | +0.869% | 865,376 | -4.809% |
| 2025-12-16 | 41.63 | 41.73 | 41.31 | 41.44 | +0.048% | 824,640 | -3.982% |
| 2025-12-15 | 41.64 | 41.72 | 41.25 | 41.42 | +0.072% | 802,872 | -3.935% |
| 2025-12-12 | 41.79 | 41.89 | 40.99 | 41.39 | +0.608% | 1,157,200 | -3.866% |
| 2025-12-11 | 40.72 | 41.24 | 40.66 | 41.14 | +1.031% | 963,288 | -3.281% |
| 2025-12-10 | 40.40 | 40.79 | 40.25 | 40.72 | +0.419% | 1,128,127 | -2.284% |
| 2025-12-09 | 40.35 | 40.63 | 40.34 | 40.55 | +0.521% | 424,258 | -1.874% |
| 2025-12-08 | 40.50 | 40.53 | 40.20 | 40.34 | -0.247% | 733,656 | -1.363% |
| 2025-12-05 | 40.74 | 40.99 | 40.42 | 40.44 | -0.197% | 809,596 | -1.607% |
| 2025-12-04 | 40.49 | 40.61 | 40.34 | 40.52 | +0.049% | 463,280 | -1.802% |
| 2025-12-03 | 40.67 | 40.83 | 40.39 | 40.50 | -0.074% | 550,218 | -1.753% |
| 2025-12-02 | 40.69 | 40.70 | 40.09 | 40.53 | -0.662% | 530,779 | -1.826% |
| 2025-12-01 | 40.87 | 40.88 | 40.62 | 40.80 | +0.468% | 727,630 | -2.475% |
| 2025-11-28 | 40.38 | 40.61 | 40.30 | 40.61 | +1.272% | 341,086 | -2.019% |
| 2025-11-26 | 39.89 | 40.16 | 39.82 | 40.10 | +0.804% | 605,251 | -0.773% |
| 2025-11-25 | 39.81 | 40.02 | 39.58 | 39.78 | -0.025% | 1,032,703 | +0.025% |
| 2025-11-24 | 39.24 | 39.80 | 39.17 | 39.79 | +1.609% | 849,960 | 0.000% |
| 2025-11-21 | 39.14 | 39.48 | 39.00 | 39.16 | -0.178% | 1,409,924 | +1.609% |
| 2025-11-20 | 39.28 | 39.53 | 38.92 | 39.23 | -0.051% | 1,513,930 | +1.427% |
| 2025-11-19 | 39.53 | 39.78 | 39.05 | 39.25 | +0.153% | 1,297,137 | +1.376% |
| 2025-11-18 | 39.23 | 39.30 | 38.90 | 39.19 | +0.746% | 1,122,438 | +1.531% |
| 2025-11-17 | 39.13 | 39.29 | 38.58 | 38.90 | -1.093% | 2,018,095 | +2.288% |
| 2025-11-14 | 39.01 | 39.57 | 38.82 | 39.33 | -1.847% | 1,701,033 | +1.170% |
| 2025-11-13 | 40.52 | 40.61 | 39.90 | 40.07 | -0.817% | 2,430,214 | -0.699% |
| 2025-11-12 | 39.78 | 40.54 | 39.71 | 40.40 | +1.610% | 1,553,549 | -1.510% |
| 2025-11-11 | 39.76 | 39.81 | 39.45 | 39.76 | +0.404% | 952,652 | +0.075% |
| 2025-11-10 | 39.35 | 39.63 | 39.24 | 39.60 | +2.724% | 659,719 | +0.480% |
| 2025-11-07 | 38.52 | 38.77 | 38.36 | 38.55 | +0.626% | 727,421 | +3.217% |
| 2025-11-06 | 38.42 | 38.53 | 38.18 | 38.31 | -0.104% | 937,259 | +3.863% |
| 2025-11-05 | 38.36 | 38.41 | 38.17 | 38.35 | +1.161% | 835,023 | +3.755% |
| 2025-11-04 | 38.04 | 38.27 | 37.82 | 37.91 | -1.813% | 1,521,835 | +4.959% |
| 2025-11-03 | 38.62 | 38.80 | 38.47 | 38.61 | +0.234% | 819,550 | +3.056% |
| 2025-10-31 | 38.77 | 38.78 | 38.25 | 38.52 | -0.568% | 1,326,268 | +3.297% |
| 2025-10-30 | 38.21 | 38.76 | 38.15 | 38.74 | +1.974% | 1,442,291 | +2.710% |
| 2025-10-29 | 38.71 | 38.73 | 37.83 | 37.99 | -0.341% | 2,248,016 | +4.738% |
| 2025-10-28 | 37.86 | 38.23 | 37.69 | 38.12 | -0.755% | 1,738,431 | +4.381% |
| 2025-10-27 | 38.84 | 38.88 | 38.24 | 38.41 | -2.809% | 2,988,883 | +3.593% |
| 2025-10-24 | 39.60 | 39.83 | 39.46 | 39.52 | -0.303% | 1,936,021 | +0.683% |
| 2025-10-23 | 39.91 | 39.99 | 39.62 | 39.64 | +0.405% | 2,169,839 | +0.378% |
| 2025-10-22 | 39.01 | 39.60 | 38.62 | 39.48 | -0.177% | 3,977,141 | +0.785% |
| 2025-10-21 | 40.45 | 40.69 | 39.31 | 39.55 | -6.213% | 4,790,075 | +0.607% |
| 2025-10-20 | 41.60 | 42.19 | 41.34 | 42.17 | +3.637% | 1,363,123 | -5.644% |
| 2025-10-17 | 41.57 | 41.57 | 40.32 | 40.69 | -1.905% | 5,065,422 | -2.212% |
| 2025-10-16 | 40.94 | 41.53 | 40.76 | 41.48 | +2.319% | 2,206,002 | -4.074% |
| 2025-10-15 | 40.38 | 40.57 | 40.25 | 40.54 | +1.655% | 950,556 | -1.850% |
| 2025-10-14 | 39.58 | 40.00 | 39.56 | 39.88 | +0.809% | 895,875 | -0.226% |
| 2025-10-13 | 39.39 | 39.64 | 39.31 | 39.56 | +2.407% | 516,145 | +0.581% |
| 2025-10-10 | 38.44 | 38.74 | 38.24 | 38.63 | +1.020% | 1,358,057 | +3.003% |
| 2025-10-09 | 39.05 | 39.05 | 37.98 | 38.24 | -1.848% | 2,135,583 | +4.053% |
| 2025-10-08 | 38.90 | 39.09 | 38.78 | 38.96 | +1.617% | 982,796 | +2.130% |
| 2025-10-07 | 38.36 | 38.43 | 38.15 | 38.34 | +0.524% | 722,194 | +3.782% |
| 2025-10-06 | 37.89 | 38.22 | 37.83 | 38.14 | +1.924% | 901,395 | +4.326% |
| 2025-10-03 | 37.37 | 37.48 | 37.24 | 37.42 | +0.808% | 738,442 | +6.334% |
| 2025-10-02 | 37.48 | 37.51 | 36.79 | 37.12 | -0.322% | 1,010,875 | +7.193% |
| 2025-10-01 | 37.28 | 37.35 | 37.13 | 37.24 | +0.134% | 704,453 | +6.847% |
| 2025-09-30 | 36.75 | 37.20 | 36.72 | 37.19 | +0.841% | 677,757 | +6.991% |
| 2025-09-29 | 36.80 | 36.92 | 36.77 | 36.88 | +1.626% | 797,008 | +7.890% |
| 2025-09-26 | 36.20 | 36.44 | 36.14 | 36.29 | +0.610% | 576,999 | +9.645% |
| 2025-09-25 | 36.04 | 36.19 | 35.84 | 36.07 | +0.418% | 923,922 | +10.313% |
| 2025-09-24 | 36.29 | 36.31 | 35.80 | 35.92 | -0.938% | 549,907 | +10.774% |
| 2025-09-23 | 36.45 | 36.49 | 36.14 | 36.26 | +0.471% | 831,948 | +9.735% |
| 2025-09-22 | 35.86 | 36.11 | 35.77 | 36.09 | +1.691% | 582,529 | +10.252% |
| 2025-09-19 | 35.21 | 35.49 | 35.19 | 35.49 | +1.054% | 622,225 | +12.116% |
| 2025-09-18 | 35.19 | 35.19 | 34.94 | 35.12 | -0.397% | 414,420 | +13.297% |
| 2025-09-17 | 35.42 | 35.70 | 35.11 | 35.26 | -0.788% | 1,130,412 | +12.847% |
| 2025-09-16 | 35.59 | 35.66 | 35.44 | 35.54 | +0.226% | 670,163 | +11.958% |
| 2025-09-15 | 35.20 | 35.49 | 35.18 | 35.46 | +1.054% | 706,551 | +12.211% |
| 2025-09-12 | 35.13 | 35.20 | 35.08 | 35.09 | +0.200% | 366,830 | +13.394% |
| 2025-09-11 | 34.87 | 35.06 | 34.85 | 35.02 | -0.143% | 423,005 | +13.621% |
| 2025-09-10 | 35.12 | 35.20 | 35.02 | 35.07 | +0.286% | 637,375 | +13.459% |
| 2025-09-09 | 35.26 | 35.38 | 34.94 | 34.97 | -0.143% | 784,782 | +13.783% |
| 2025-09-08 | 34.92 | 35.12 | 34.88 | 35.02 | +1.126% | 677,019 | +13.621% |
| 2025-09-05 | 34.47 | 34.68 | 34.43 | 34.63 | +1.257% | 772,598 | +14.900% |
| 2025-09-04 | 34.22 | 34.27 | 34.05 | 34.20 | -0.408% | 670,579 | +16.345% |
| 2025-09-03 | 34.31 | 34.48 | 34.20 | 34.34 | +0.763% | 746,571 | +15.871% |
| 2025-09-02 | 33.57 | 34.10 | 33.52 | 34.08 | +2.435% | 987,802 | +16.755% |
| 2025-08-29 | 32.92 | 33.27 | 32.92 | 33.27 | +0.941% | 577,868 | +19.597% |
| 2025-08-28 | 32.77 | 32.97 | 32.76 | 32.96 | +0.733% | 518,698 | +20.722% |
| 2025-08-27 | 32.57 | 32.73 | 32.52 | 32.72 | +0.184% | 694,673 | +21.608% |
| 2025-08-26 | 32.48 | 32.66 | 32.47 | 32.66 | +0.709% | 690,510 | +21.831% |
| 2025-08-25 | 32.39 | 32.52 | 32.39 | 32.43 | -0.154% | 791,046 | +22.695% |
| 2025-08-22 | 32.05 | 32.55 | 32.05 | 32.48 | +0.995% | 589,581 | +22.506% |
| 2025-08-21 | 32.23 | 32.23 | 32.13 | 32.16 | -0.341% | 416,553 | +23.725% |
| 2025-08-20 | 32.18 | 32.27 | 32.17 | 32.27 | +1.065% | 451,296 | +23.303% |
| 2025-08-19 | 32.10 | 32.17 | 31.93 | 31.93 | -0.561% | 497,602 | +24.616% |
| 2025-08-18 | 32.21 | 32.22 | 32.08 | 32.11 | -0.187% | 528,321 | +23.918% |
| 2025-08-15 | 32.15 | 32.22 | 32.11 | 32.17 | +0.062% | 471,764 | +23.687% |
| 2025-08-14 | 32.22 | 32.26 | 32.07 | 32.15 | -0.618% | 416,100 | +23.764% |
| 2025-08-13 | 32.33 | 32.45 | 32.27 | 32.35 | +0.341% | 475,907 | +22.998% |
| 2025-08-12 | 32.26 | 32.34 | 32.08 | 32.24 | -0.155% | 478,108 | +23.418% |
| 2025-08-11 | 32.29 | 32.38 | 32.19 | 32.29 | -1.405% | 942,735 | +23.227% |
| 2025-08-08 | 32.68 | 32.79 | 32.53 | 32.75 | 0.000% | 1,895,729 | +21.496% |
| 2025-08-07 | 32.64 | 32.76 | 32.51 | 32.75 | +0.800% | 999,765 | +21.496% |
| 2025-08-06 | 32.45 | 32.56 | 32.42 | 32.49 | -0.215% | 666,773 | +22.468% |
| 2025-08-05 | 32.46 | 32.66 | 32.38 | 32.56 | +0.123% | 631,736 | +22.205% |
| 2025-08-04 | 32.51 | 32.61 | 32.47 | 32.52 | +0.588% | 459,326 | +22.355% |
| 2025-08-01 | 32.28 | 32.38 | 32.16 | 32.33 | +1.987% | 781,333 | +23.075% |
| 2025-07-31 | 31.85 | 31.86 | 31.68 | 31.70 | +0.667% | 1,083,876 | +25.521% |
| 2025-07-30 | 31.85 | 31.86 | 31.48 | 31.49 | -1.686% | 842,852 | +26.358% |
| 2025-07-29 | 32.00 | 32.10 | 31.91 | 32.03 | +0.250% | 460,349 | +24.227% |
| 2025-07-28 | 32.06 | 32.07 | 31.81 | 31.95 | -0.622% | 911,939 | +24.538% |
| 2025-07-25 | 32.19 | 32.25 | 32.04 | 32.15 | -0.955% | 557,398 | +23.764% |
| 2025-07-24 | 32.37 | 32.53 | 32.34 | 32.46 | -0.643% | 1,088,128 | +22.582% |
| 2025-07-23 | 32.86 | 32.95 | 32.58 | 32.67 | -1.210% | 769,886 | +21.794% |
| 2025-07-22 | 32.91 | 33.08 | 32.82 | 33.07 | +0.977% | 1,273,925 | +20.321% |
| 2025-07-21 | 32.62 | 32.77 | 32.60 | 32.75 | +1.519% | 698,339 | +21.496% |
| 2025-07-18 | 32.37 | 32.37 | 32.25 | 32.26 | +0.280% | 508,016 | +23.342% |
| 2025-07-17 | 31.96 | 32.18 | 31.92 | 32.17 | -0.248% | 793,754 | +23.687% |
| 2025-07-16 | 32.14 | 32.53 | 31.99 | 32.25 | +0.530% | 1,650,617 | +23.380% |
| 2025-07-15 | 32.18 | 32.30 | 32.00 | 32.08 | -0.435% | 1,173,319 | +24.034% |
| 2025-07-14 | 32.34 | 32.37 | 32.19 | 32.22 | -0.371% | 584,623 | +23.495% |
| 2025-07-11 | 32.32 | 32.45 | 32.28 | 32.34 | +0.968% | 1,057,107 | +23.036% |
| 2025-07-10 | 32.01 | 32.06 | 31.89 | 32.03 | +0.250% | 1,295,408 | +24.227% |
| 2025-07-09 | 31.76 | 31.96 | 31.73 | 31.95 | +0.377% | 983,232 | +24.538% |
| 2025-07-08 | 32.06 | 32.06 | 31.68 | 31.83 | -0.995% | 1,201,575 | +25.008% |
| 2025-07-07 | 31.90 | 32.19 | 31.86 | 32.15 | +0.047% | 1,338,671 | +23.764% |
| 2025-07-03 | 32.10 | 32.20 | 32.03 | 32.13 | -0.665% | 1,054,991 | +23.821% |
| 2025-07-02 | 32.21 | 32.35 | 32.10 | 32.35 | +0.591% | 729,462 | +22.998% |
| 2025-07-01 | 32.29 | 32.32 | 32.15 | 32.16 | +0.847% | 1,063,184 | +23.725% |
| 2025-06-30 | 31.64 | 31.90 | 31.59 | 31.89 | +1.174% | 985,278 | +24.773% |
| 2025-06-27 | 31.40 | 31.62 | 31.36 | 31.52 | -1.807% | 1,740,687 | +26.237% |
| 2025-06-26 | 31.99 | 32.15 | 31.90 | 32.10 | -0.062% | 871,256 | +23.956% |
| 2025-06-25 | 31.93 | 32.15 | 31.87 | 32.12 | +0.312% | 1,232,673 | +23.879% |
| 2025-06-24 | 31.89 | 32.05 | 31.76 | 32.02 | -1.628% | 1,001,725 | +24.266% |
| 2025-06-23 | 32.47 | 32.71 | 32.47 | 32.55 | +0.339% | 1,384,212 | +22.243% |
| 2025-06-20 | 32.34 | 32.52 | 32.34 | 32.44 | 0.000% | 903,321 | +22.657% |
| 2025-06-18 | 32.71 | 32.73 | 32.42 | 32.44 | -0.582% | 1,301,450 | +22.657% |
| 2025-06-17 | 32.71 | 32.73 | 32.43 | 32.63 | +0.031% | 1,446,114 | +21.943% |
| 2025-06-16 | 32.92 | 32.93 | 32.60 | 32.62 | -1.420% | 1,340,045 | +21.980% |
| 2025-06-13 | 33.20 | 33.22 | 32.95 | 33.09 | +1.348% | 1,306,993 | +20.248% |
| 2025-06-12 | 32.58 | 32.73 | 32.55 | 32.65 | +1.272% | 1,155,788 | +21.868% |
| 2025-06-11 | 32.17 | 32.27 | 31.99 | 32.24 | +0.530% | 1,354,133 | +23.418% |
| 2025-06-10 | 32.26 | 32.27 | 32.00 | 32.07 | 0.000% | 610,254 | +24.072% |
| 2025-06-09 | 31.93 | 32.18 | 31.91 | 32.07 | +0.470% | 983,708 | +24.072% |
| 2025-06-06 | 32.33 | 32.34 | 31.92 | 31.92 | -1.329% | 565,976 | +24.655% |
| 2025-06-05 | 32.56 | 32.64 | 32.19 | 32.35 | -0.523% | 1,270,596 | +22.998% |
| 2025-06-04 | 32.38 | 32.62 | 32.30 | 32.52 | +0.619% | 504,300 | +22.355% |
| 2025-06-03 | 32.39 | 32.39 | 32.13 | 32.32 | -0.828% | 799,895 | +23.113% |
| 2025-06-02 | 32.34 | 32.60 | 32.29 | 32.59 | +2.613% | 1,018,519 | +22.093% |
| 2025-05-30 | 31.76 | 31.79 | 31.54 | 31.76 | -0.657% | 1,139,787 | +25.283% |
| 2025-05-29 | 31.99 | 32.09 | 31.84 | 31.97 | +0.630% | 1,107,359 | +24.460% |
| 2025-05-28 | 31.84 | 31.89 | 31.70 | 31.77 | -0.282% | 655,831 | +25.244% |
| 2025-05-27 | 31.87 | 31.89 | 31.67 | 31.86 | -1.667% | 1,220,112 | +24.890% |
| 2025-05-23 | 32.38 | 32.44 | 32.17 | 32.40 | +2.176% | 1,131,907 | +22.809% |
| 2025-05-22 | 31.90 | 31.93 | 31.60 | 31.71 | -0.844% | 1,241,314 | +25.481% |
| 2025-05-21 | 31.85 | 32.05 | 31.76 | 31.98 | +0.693% | 1,447,537 | +24.422% |
| 2025-05-20 | 31.18 | 31.76 | 31.18 | 31.76 | +1.926% | 1,057,880 | +25.283% |
| 2025-05-19 | 31.16 | 31.22 | 31.02 | 31.16 | +1.235% | 1,279,170 | +27.696% |
| 2025-05-16 | 30.59 | 30.81 | 30.52 | 30.78 | -1.188% | 1,389,764 | +29.272% |
| 2025-05-15 | 30.78 | 31.15 | 30.73 | 31.15 | +1.631% | 1,028,682 | +27.737% |
| 2025-05-14 | 30.70 | 30.83 | 30.53 | 30.65 | -2.139% | 849,178 | +29.821% |
| 2025-05-13 | 31.36 | 31.39 | 31.10 | 31.32 | +0.449% | 511,302 | +27.043% |
| 2025-05-12 | 31.24 | 31.32 | 31.04 | 31.18 | -2.805% | 866,279 | +27.614% |
| 2025-05-09 | 32.20 | 32.27 | 32.01 | 32.08 | +0.722% | 501,134 | +24.034% |
| 2025-05-08 | 32.40 | 32.46 | 31.70 | 31.85 | -2.000% | 848,201 | +24.929% |
| 2025-05-07 | 32.63 | 32.76 | 32.44 | 32.50 | -1.485% | 692,519 | +22.431% |
| 2025-05-06 | 32.77 | 33.01 | 32.58 | 32.99 | +2.837% | 895,162 | +20.612% |
| 2025-05-05 | 31.91 | 32.17 | 31.86 | 32.08 | +2.986% | 625,797 | +24.034% |
| 2025-05-02 | 31.37 | 31.46 | 31.07 | 31.15 | +0.161% | 556,922 | +27.737% |
| 2025-05-01 | 31.10 | 31.15 | 30.89 | 31.10 | -2.078% | 926,017 | +27.942% |
| 2025-04-30 | 31.83 | 32.00 | 31.73 | 31.76 | -0.719% | 830,485 | +25.283% |
| 2025-04-29 | 32.00 | 32.09 | 31.80 | 31.99 | -1.021% | 844,030 | +24.383% |
| 2025-04-28 | 31.73 | 32.32 | 31.69 | 32.32 | +1.444% | 690,313 | +23.113% |
| 2025-04-25 | 31.59 | 31.93 | 31.47 | 31.86 | -1.117% | 679,606 | +24.890% |
| 2025-04-24 | 32.10 | 32.25 | 31.88 | 32.22 | +1.448% | 695,832 | +23.495% |
| 2025-04-23 | 31.79 | 31.86 | 31.43 | 31.76 | -2.397% | 1,361,071 | +25.283% |
| 2025-04-22 | 33.18 | 33.23 | 32.47 | 32.54 | -1.394% | 1,396,795 | +22.280% |
| 2025-04-21 | 32.91 | 33.08 | 32.83 | 33.00 | +3.093% | 956,169 | +20.576% |
| 2025-04-17 | 32.01 | 32.12 | 31.67 | 32.01 | -0.435% | 1,673,461 | +24.305% |
| 2025-04-16 | 31.85 | 32.22 | 31.77 | 32.15 | +3.243% | 1,423,000 | +23.764% |
| 2025-04-15 | 31.11 | 31.16 | 30.97 | 31.14 | 0.000% | 1,077,878 | +27.778% |