RAAX
VanEck Real Assets ETF
stockNYSEETF
Market OpenOct 5, 2026 11:10:43 AM EDT
40.45USD+0.322%(+0.13)110,451
40.14Bid40.63Ask0.49SpreadRAAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.37 | 40.47 | 40.37 | 40.45 | +0.322% | 110,451 | 0.000% |
| 2026-10-02 | 40.31 | 40.49 | 40.07 | 40.32 | +0.249% | 330,328 | +0.322% |
| 2026-10-01 | 39.87 | 40.39 | 39.73 | 40.22 | +0.979% | 319,860 | +0.572% |
| 2026-09-30 | 40.17 | 40.21 | 39.81 | 39.83 | -0.150% | 119,774 | +1.557% |
| 2026-09-29 | 39.89 | 40.27 | 39.65 | 39.89 | -0.075% | 232,066 | +1.404% |
| 2026-09-28 | 40.03 | 40.13 | 39.86 | 39.92 | -1.554% | 309,536 | +1.328% |
| 2026-09-25 | 40.59 | 40.81 | 40.39 | 40.55 | -0.393% | 195,482 | -0.247% |
| 2026-09-24 | 40.74 | 41.11 | 40.56 | 40.71 | -0.147% | 155,194 | -0.639% |
| 2026-09-23 | 40.80 | 41.01 | 40.64 | 40.77 | -0.634% | 164,717 | -0.785% |
| 2026-09-22 | 40.81 | 41.13 | 40.66 | 41.03 | +0.158% | 198,328 | -1.414% |
| 2026-09-21 | 41.20 | 41.20 | 40.89 | 40.97 | -0.594% | 179,275 | -1.258% |
| 2026-09-18 | 41.26 | 41.26 | 41.02 | 41.21 | +0.195% | 112,439 | -1.844% |
| 2026-09-17 | 41.19 | 41.25 | 41.07 | 41.13 | +1.081% | 194,778 | -1.653% |
| 2026-09-16 | 41.21 | 41.21 | 40.46 | 40.69 | -0.877% | 251,729 | -0.590% |
| 2026-09-15 | 40.91 | 41.12 | 40.80 | 41.05 | +0.539% | 324,720 | -1.462% |
| 2026-09-14 | 41.09 | 41.13 | 40.68 | 40.83 | -1.567% | 214,369 | -0.931% |
| 2026-09-11 | 41.69 | 41.78 | 41.45 | 41.48 | -0.120% | 352,281 | -2.483% |
| 2026-09-10 | 41.65 | 41.65 | 41.32 | 41.53 | -0.812% | 463,977 | -2.601% |
| 2026-09-09 | 42.07 | 42.33 | 41.81 | 41.87 | +0.239% | 224,995 | -3.391% |
| 2026-09-08 | 41.67 | 41.93 | 41.63 | 41.77 | +0.360% | 222,866 | -3.160% |
| 2026-09-04 | 41.29 | 41.65 | 41.29 | 41.62 | -0.287% | 210,328 | -2.811% |
| 2026-09-03 | 41.67 | 41.83 | 41.42 | 41.74 | +0.943% | 238,623 | -3.091% |
| 2026-09-02 | 41.15 | 41.35 | 41.00 | 41.35 | +0.804% | 419,290 | -2.177% |
| 2026-09-01 | 41.03 | 41.12 | 40.90 | 41.02 | -0.558% | 114,895 | -1.390% |
| 2026-08-31 | 41.22 | 41.38 | 41.04 | 41.25 | +0.170% | 188,514 | -1.939% |
| 2026-08-28 | 41.77 | 41.80 | 41.11 | 41.18 | -1.436% | 208,605 | -1.773% |
| 2026-08-27 | 41.75 | 41.84 | 41.46 | 41.78 | +0.168% | 174,441 | -3.183% |
| 2026-08-26 | 41.56 | 41.85 | 41.50 | 41.71 | -0.048% | 257,677 | -3.021% |
| 2026-08-25 | 41.61 | 41.76 | 41.52 | 41.73 | -0.191% | 175,431 | -3.067% |
| 2026-08-24 | 42.07 | 42.07 | 41.65 | 41.81 | -0.476% | 702,559 | -3.253% |
| 2026-08-21 | 42.09 | 42.16 | 41.73 | 42.01 | +0.913% | 230,283 | -3.713% |
| 2026-08-20 | 41.50 | 41.84 | 41.48 | 41.63 | +0.096% | 408,256 | -2.834% |
| 2026-08-19 | 41.90 | 41.90 | 41.46 | 41.59 | +0.289% | 313,485 | -2.741% |
| 2026-08-18 | 41.74 | 41.80 | 41.31 | 41.47 | -1.097% | 279,686 | -2.460% |
| 2026-08-17 | 41.59 | 41.98 | 41.55 | 41.93 | +0.963% | 164,616 | -3.530% |
| 2026-08-14 | 41.20 | 41.54 | 41.20 | 41.53 | +1.009% | 219,446 | -2.601% |
| 2026-08-13 | 41.29 | 41.32 | 41.02 | 41.12 | -0.616% | 511,861 | -1.617% |
| 2026-08-12 | 41.51 | 41.55 | 41.27 | 41.37 | +0.584% | 765,894 | -2.224% |
| 2026-08-11 | 41.10 | 41.37 | 41.08 | 41.13 | +0.378% | 279,451 | -1.653% |
| 2026-08-10 | 40.73 | 41.06 | 40.67 | 40.98 | +1.073% | 149,900 | -1.281% |
| 2026-08-07 | 40.50 | 40.70 | 40.21 | 40.54 | +0.896% | 252,083 | -0.222% |
| 2026-08-06 | 40.15 | 40.32 | 40.05 | 40.18 | +0.375% | 232,301 | +0.672% |
| 2026-08-05 | 40.06 | 40.24 | 39.91 | 40.03 | +0.933% | 471,484 | +1.049% |
| 2026-08-04 | 39.44 | 39.95 | 39.17 | 39.66 | +0.583% | 296,068 | +1.992% |
| 2026-08-03 | 38.96 | 39.50 | 38.82 | 39.43 | -0.076% | 193,645 | +2.587% |
| 2026-07-31 | 39.56 | 39.64 | 39.15 | 39.46 | -0.076% | 121,053 | +2.509% |
| 2026-07-30 | 39.17 | 39.62 | 39.12 | 39.49 | +1.700% | 100,362 | +2.431% |
| 2026-07-29 | 39.13 | 39.35 | 38.66 | 38.83 | -0.589% | 323,193 | +4.172% |
| 2026-07-28 | 39.32 | 39.32 | 38.93 | 39.06 | -1.637% | 443,586 | +3.559% |
| 2026-07-27 | 40.05 | 40.12 | 39.54 | 39.71 | -1.022% | 188,001 | +1.864% |
| 2026-07-24 | 40.38 | 40.49 | 40.09 | 40.12 | -0.791% | 165,479 | +0.823% |
| 2026-07-23 | 40.26 | 40.60 | 40.22 | 40.44 | +0.099% | 733,433 | +0.025% |
| 2026-07-22 | 40.14 | 40.50 | 40.14 | 40.40 | +0.975% | 256,887 | +0.124% |
| 2026-07-21 | 39.83 | 40.05 | 39.63 | 40.01 | +1.639% | 266,958 | +1.100% |
| 2026-07-20 | 39.43 | 39.55 | 39.07 | 39.37 | +0.089% | 159,644 | +2.756% |
| 2026-07-17 | 39.10 | 39.50 | 38.94 | 39.33 | +0.255% | 269,883 | +2.848% |
| 2026-07-16 | 39.36 | 39.46 | 39.12 | 39.23 | -1.345% | 874,921 | +3.110% |
| 2026-07-15 | 39.92 | 39.98 | 39.32 | 39.77 | -0.213% | 228,861 | +1.723% |
| 2026-07-14 | 39.93 | 40.23 | 39.73 | 39.85 | +1.374% | 364,987 | +1.506% |
| 2026-07-13 | 39.30 | 39.43 | 39.16 | 39.31 | -0.405% | 252,591 | +2.900% |
| 2026-07-10 | 39.48 | 39.51 | 39.30 | 39.47 | -0.278% | 161,152 | +2.483% |
| 2026-07-09 | 39.67 | 39.76 | 39.49 | 39.58 | +0.359% | 103,808 | +2.198% |
| 2026-07-08 | 39.15 | 39.72 | 39.13 | 39.44 | +0.327% | 200,338 | +2.564% |
| 2026-07-07 | 39.48 | 39.48 | 39.09 | 39.31 | -0.807% | 251,943 | +2.900% |
| 2026-07-06 | 39.45 | 39.72 | 39.45 | 39.63 | +0.660% | 273,538 | +2.069% |
| 2026-07-02 | 39.54 | 39.68 | 39.01 | 39.37 | +0.153% | 165,368 | +2.743% |
| 2026-07-01 | 39.43 | 39.60 | 39.23 | 39.31 | -0.907% | 394,263 | +2.900% |
| 2026-06-30 | 39.48 | 39.74 | 39.42 | 39.67 | +0.660% | 157,011 | +1.966% |
| 2026-06-29 | 39.37 | 39.53 | 39.16 | 39.41 | -1.005% | 197,857 | +2.639% |
| 2026-06-26 | 39.61 | 39.81 | 39.38 | 39.81 | -0.125% | 186,154 | +1.608% |
| 2026-06-25 | 39.49 | 39.96 | 39.33 | 39.86 | +2.363% | 407,895 | +1.480% |
| 2026-06-24 | 39.03 | 39.28 | 38.83 | 38.94 | -2.013% | 194,318 | +3.878% |
| 2026-06-23 | 39.51 | 39.88 | 39.35 | 39.74 | -1.267% | 236,686 | +1.787% |
| 2026-06-22 | 40.01 | 40.28 | 39.93 | 40.25 | +0.550% | 427,808 | +0.497% |
| 2026-06-18 | 40.25 | 40.48 | 39.80 | 40.03 | +0.125% | 363,313 | +1.049% |
| 2026-06-17 | 40.36 | 40.77 | 39.93 | 39.98 | -1.186% | 235,639 | +1.176% |
| 2026-06-16 | 40.60 | 40.77 | 40.45 | 40.46 | -0.614% | 676,995 | -0.025% |
| 2026-06-15 | 40.83 | 40.83 | 40.54 | 40.71 | -0.925% | 297,794 | -0.639% |
| 2026-06-12 | 40.31 | 41.10 | 39.87 | 41.09 | +2.265% | 209,639 | -1.558% |
| 2026-06-11 | 39.62 | 40.31 | 39.62 | 40.18 | +1.362% | 184,166 | +0.672% |
| 2026-06-10 | 39.79 | 40.14 | 39.61 | 39.64 | -1.516% | 342,845 | +2.043% |
| 2026-06-09 | 40.57 | 40.90 | 39.90 | 40.25 | -0.322% | 234,049 | +0.497% |
| 2026-06-08 | 40.64 | 40.75 | 40.38 | 40.38 | -0.124% | 190,968 | +0.173% |
| 2026-06-05 | 41.26 | 41.26 | 40.43 | 40.43 | -2.625% | 238,407 | +0.049% |
| 2026-06-04 | 41.58 | 41.58 | 41.27 | 41.52 | -0.240% | 465,644 | -2.577% |
| 2026-06-03 | 41.57 | 41.69 | 41.36 | 41.62 | +0.386% | 181,925 | -2.811% |
| 2026-06-02 | 41.14 | 41.55 | 41.14 | 41.46 | +0.729% | 244,794 | -2.436% |
| 2026-06-01 | 41.10 | 41.20 | 40.88 | 41.16 | -0.073% | 493,897 | -1.725% |
| 2026-05-29 | 41.30 | 41.30 | 41.07 | 41.19 | -0.145% | 153,999 | -1.797% |
| 2026-05-28 | 41.09 | 41.34 | 40.89 | 41.25 | +0.194% | 306,550 | -1.939% |
| 2026-05-27 | 41.34 | 41.34 | 41.00 | 41.17 | -1.152% | 190,033 | -1.749% |
| 2026-05-26 | 41.64 | 41.78 | 41.55 | 41.65 | 0.000% | 194,271 | -2.881% |
| 2026-05-22 | 41.73 | 41.73 | 41.50 | 41.65 | +0.024% | 81,350 | -2.881% |
| 2026-05-21 | 41.73 | 41.73 | 41.48 | 41.64 | -0.287% | 317,856 | -2.858% |
| 2026-05-20 | 41.88 | 41.88 | 41.52 | 41.76 | -0.167% | 424,893 | -3.137% |
| 2026-05-19 | 41.81 | 41.83 | 41.36 | 41.83 | -0.191% | 211,880 | -3.299% |
| 2026-05-18 | 41.96 | 41.96 | 41.77 | 41.91 | +0.119% | 216,807 | -3.484% |
| 2026-05-15 | 42.10 | 42.10 | 41.67 | 41.86 | -1.575% | 264,647 | -3.368% |
| 2026-05-14 | 42.57 | 42.57 | 42.33 | 42.53 | +0.283% | 271,069 | -4.891% |
| 2026-05-13 | 42.75 | 42.75 | 42.32 | 42.41 | -0.656% | 156,543 | -4.622% |
| 2026-05-12 | 42.63 | 42.72 | 42.17 | 42.69 | -0.023% | 183,469 | -5.247% |
| 2026-05-11 | 42.18 | 42.71 | 42.18 | 42.70 | +1.546% | 476,301 | -5.269% |
| 2026-05-08 | 42.19 | 42.19 | 42.00 | 42.05 | 0.000% | 264,989 | -3.805% |
| 2026-05-07 | 42.33 | 42.33 | 41.92 | 42.05 | -0.708% | 140,524 | -3.805% |
| 2026-05-06 | 42.39 | 42.39 | 42.18 | 42.35 | -0.047% | 262,623 | -4.486% |
| 2026-05-05 | 42.25 | 42.37 | 42.09 | 42.37 | +0.498% | 157,646 | -4.532% |
| 2026-05-04 | 42.21 | 42.21 | 41.86 | 42.16 | +0.071% | 174,872 | -4.056% |
| 2026-05-01 | 42.30 | 42.30 | 42.06 | 42.13 | -0.590% | 266,334 | -3.988% |
| 2026-04-30 | 41.73 | 42.39 | 41.73 | 42.38 | +1.973% | 156,474 | -4.554% |
| 2026-04-29 | 41.68 | 41.68 | 41.41 | 41.56 | -0.072% | 305,453 | -2.671% |
| 2026-04-28 | 41.65 | 41.80 | 41.30 | 41.59 | -0.312% | 142,276 | -2.741% |
| 2026-04-27 | 41.75 | 41.86 | 41.63 | 41.72 | +0.192% | 301,538 | -3.044% |
| 2026-04-24 | 41.79 | 41.79 | 41.55 | 41.64 | -0.168% | 138,711 | -2.858% |
| 2026-04-23 | 41.59 | 41.76 | 41.40 | 41.71 | +0.506% | 129,640 | -3.021% |
| 2026-04-22 | 41.46 | 41.53 | 41.33 | 41.50 | +0.973% | 132,889 | -2.530% |
| 2026-04-21 | 41.46 | 41.46 | 41.01 | 41.10 | -0.844% | 162,914 | -1.582% |
| 2026-04-20 | 41.26 | 41.47 | 41.17 | 41.45 | +0.290% | 479,508 | -2.413% |
| 2026-04-17 | 41.42 | 41.42 | 41.00 | 41.33 | -0.577% | 311,442 | -2.129% |
| 2026-04-16 | 41.43 | 41.57 | 41.23 | 41.57 | +0.386% | 178,700 | -2.694% |
| 2026-04-15 | 41.50 | 41.50 | 41.17 | 41.41 | -0.576% | 352,659 | -2.318% |
| 2026-04-14 | 41.58 | 41.65 | 41.26 | 41.65 | +0.701% | 373,680 | -2.881% |
| 2026-04-13 | 41.45 | 41.51 | 41.23 | 41.36 | +0.267% | 248,785 | -2.200% |
| 2026-04-10 | 41.43 | 41.43 | 41.16 | 41.25 | -0.362% | 186,126 | -1.939% |
| 2026-04-09 | 41.29 | 41.54 | 41.20 | 41.40 | +0.656% | 236,137 | -2.295% |
| 2026-04-08 | 41.00 | 41.15 | 40.81 | 41.13 | +0.268% | 245,207 | -1.653% |
| 2026-04-07 | 41.15 | 41.15 | 40.80 | 41.02 | -0.267% | 674,015 | -1.390% |
| 2026-04-06 | 41.03 | 41.13 | 40.77 | 41.13 | -0.097% | 287,974 | -1.653% |
| 2026-04-02 | 40.70 | 41.17 | 40.59 | 41.17 | +0.390% | 251,622 | -1.749% |
| 2026-04-01 | 40.97 | 41.01 | 40.66 | 41.01 | +0.737% | 739,379 | -1.366% |
| 2026-03-31 | 40.31 | 40.72 | 40.29 | 40.71 | +1.597% | 661,772 | -0.639% |
| 2026-03-30 | 40.61 | 40.64 | 39.91 | 40.07 | -0.125% | 483,921 | +0.948% |
| 2026-03-27 | 39.66 | 40.23 | 39.65 | 40.12 | +1.595% | 405,873 | +0.823% |
| 2026-03-26 | 39.82 | 39.96 | 39.45 | 39.49 | -1.275% | 200,555 | +2.431% |
| 2026-03-25 | 39.98 | 40.08 | 39.81 | 40.00 | +1.215% | 200,162 | +1.125% |
| 2026-03-24 | 39.03 | 39.76 | 39.03 | 39.52 | +0.842% | 214,626 | +2.353% |
| 2026-03-23 | 39.25 | 39.54 | 39.01 | 39.19 | -0.985% | 275,509 | +3.215% |
| 2026-03-20 | 40.15 | 40.16 | 39.36 | 39.58 | -1.248% | 137,618 | +2.198% |
| 2026-03-19 | 40.12 | 40.12 | 39.59 | 40.08 | -1.668% | 164,885 | +0.923% |
| 2026-03-18 | 40.95 | 40.97 | 40.69 | 40.76 | -1.092% | 241,536 | -0.761% |
| 2026-03-17 | 41.33 | 41.33 | 41.09 | 41.21 | +0.561% | 263,162 | -1.844% |
| 2026-03-16 | 41.17 | 41.17 | 40.77 | 40.98 | +0.098% | 189,781 | -1.293% |
| 2026-03-13 | 41.40 | 41.40 | 40.80 | 40.94 | -0.752% | 270,184 | -1.197% |
| 2026-03-12 | 41.62 | 41.62 | 41.24 | 41.25 | -0.698% | 234,298 | -1.939% |
| 2026-03-11 | 41.22 | 41.54 | 40.94 | 41.54 | +0.630% | 258,676 | -2.624% |
| 2026-03-10 | 41.14 | 41.48 | 41.12 | 41.28 | +0.658% | 336,476 | -2.011% |
| 2026-03-09 | 41.14 | 41.15 | 40.78 | 41.01 | -0.702% | 243,077 | -1.366% |
| 2026-03-06 | 41.04 | 42.11 | 40.69 | 41.30 | +0.707% | 287,350 | -2.058% |
| 2026-03-05 | 41.15 | 41.15 | 40.62 | 41.01 | -0.534% | 376,478 | -1.366% |
| 2026-03-04 | 41.36 | 41.36 | 40.81 | 41.23 | +0.512% | 181,205 | -1.892% |
| 2026-03-03 | 41.59 | 41.59 | 40.45 | 41.02 | -2.264% | 739,229 | -1.390% |
| 2026-03-02 | 41.80 | 42.03 | 41.58 | 41.97 | +1.108% | 338,682 | -3.622% |
| 2026-02-27 | 41.23 | 41.51 | 41.03 | 41.51 | +1.121% | 310,712 | -2.554% |
| 2026-02-26 | 40.89 | 41.20 | 40.58 | 41.05 | +0.342% | 574,109 | -1.462% |
| 2026-02-25 | 41.18 | 41.18 | 40.70 | 40.91 | -0.292% | 173,417 | -1.124% |
| 2026-02-24 | 40.60 | 41.03 | 40.44 | 41.03 | +0.195% | 156,194 | -1.414% |
| 2026-02-23 | 40.69 | 41.00 | 40.58 | 40.95 | +1.111% | 110,056 | -1.221% |
| 2026-02-20 | 40.57 | 40.58 | 40.22 | 40.50 | +0.571% | 108,847 | -0.123% |
| 2026-02-19 | 40.06 | 40.27 | 39.93 | 40.27 | +0.725% | 136,917 | +0.447% |
| 2026-02-18 | 40.05 | 40.11 | 39.83 | 39.98 | +1.549% | 233,663 | +1.176% |
| 2026-02-17 | 39.52 | 39.59 | 39.15 | 39.37 | -1.698% | 136,883 | +2.743% |
| 2026-02-13 | 39.76 | 40.14 | 39.48 | 40.05 | +1.187% | 234,777 | +0.999% |
| 2026-02-12 | 40.62 | 40.62 | 39.41 | 39.58 | -2.223% | 259,619 | +2.198% |
| 2026-02-11 | 40.57 | 40.57 | 39.96 | 40.48 | +1.276% | 383,869 | -0.074% |
| 2026-02-10 | 39.97 | 39.97 | 39.68 | 39.97 | +0.100% | 179,867 | +1.201% |
| 2026-02-09 | 39.68 | 39.96 | 39.41 | 39.93 | +1.603% | 1,751,772 | +1.302% |
| 2026-02-06 | 38.64 | 39.32 | 38.64 | 39.30 | +2.477% | 143,640 | +2.926% |
| 2026-02-05 | 38.69 | 38.69 | 38.18 | 38.35 | -1.767% | 347,134 | +5.476% |
| 2026-02-04 | 39.24 | 39.30 | 38.64 | 39.04 | +0.231% | 109,266 | +3.612% |
| 2026-02-03 | 38.23 | 38.96 | 38.23 | 38.95 | +3.370% | 540,088 | +3.851% |
| 2026-02-02 | 37.95 | 37.99 | 37.45 | 37.68 | -2.257% | 1,130,744 | +7.351% |
| 2026-01-30 | 40.15 | 40.15 | 37.68 | 38.55 | -4.152% | 151,938 | +4.929% |
| 2026-01-29 | 40.92 | 40.92 | 39.19 | 40.22 | +0.149% | 161,020 | +0.572% |
| 2026-01-28 | 39.68 | 40.16 | 39.46 | 40.16 | +1.800% | 195,502 | +0.722% |
| 2026-01-27 | 38.98 | 39.45 | 38.81 | 39.45 | +1.440% | 248,757 | +2.535% |
| 2026-01-26 | 39.18 | 39.18 | 38.70 | 38.89 | +0.465% | 239,775 | +4.011% |
| 2026-01-23 | 38.77 | 38.77 | 38.48 | 38.71 | +0.702% | 142,800 | +4.495% |
| 2026-01-22 | 38.19 | 38.44 | 38.00 | 38.44 | +0.734% | 124,722 | +5.229% |
| 2026-01-21 | 37.89 | 38.16 | 37.77 | 38.16 | +1.652% | 160,490 | +6.001% |
| 2026-01-20 | 37.75 | 37.75 | 37.42 | 37.54 | +0.806% | 259,575 | +7.752% |
| 2026-01-16 | 37.39 | 37.39 | 36.99 | 37.24 | +0.161% | 298,383 | +8.620% |
| 2026-01-15 | 37.28 | 37.30 | 37.03 | 37.18 | -0.295% | 116,662 | +8.795% |
| 2026-01-14 | 37.02 | 37.98 | 37.00 | 37.29 | +1.112% | 366,479 | +8.474% |
| 2026-01-13 | 36.90 | 36.99 | 36.80 | 36.88 | +0.518% | 87,899 | +9.680% |
| 2026-01-12 | 36.53 | 36.78 | 36.50 | 36.69 | +1.130% | 387,705 | +10.248% |
| 2026-01-09 | 36.25 | 36.36 | 36.18 | 36.28 | +0.694% | 74,495 | +11.494% |
| 2026-01-08 | 35.59 | 36.03 | 35.59 | 36.03 | +0.896% | 42,195 | +12.268% |
| 2026-01-07 | 35.90 | 35.90 | 35.65 | 35.71 | -1.080% | 100,764 | +13.274% |
| 2026-01-06 | 36.11 | 36.12 | 35.92 | 36.10 | +0.417% | 101,421 | +12.050% |
| 2026-01-05 | 35.89 | 36.01 | 35.74 | 35.95 | +1.697% | 67,120 | +12.517% |
| 2026-01-02 | 35.20 | 35.35 | 35.01 | 35.35 | +1.202% | 42,487 | +14.427% |
| 2025-12-31 | 35.34 | 35.34 | 34.90 | 34.93 | -0.852% | 69,109 | +15.803% |
| 2025-12-30 | 35.25 | 35.46 | 35.17 | 35.23 | +0.285% | 111,485 | +14.817% |
| 2025-12-29 | 35.71 | 35.71 | 35.05 | 35.13 | -3.832% | 101,276 | +15.144% |
| 2025-12-26 | 37.11 | 37.11 | 36.42 | 36.53 | +0.330% | 37,176 | +10.731% |
| 2025-12-24 | 36.47 | 36.47 | 36.28 | 36.41 | -0.055% | 21,315 | +11.096% |
| 2025-12-23 | 36.36 | 36.44 | 36.11 | 36.43 | +0.830% | 62,787 | +11.035% |
| 2025-12-22 | 36.32 | 36.32 | 35.98 | 36.13 | +1.346% | 70,357 | +11.957% |
| 2025-12-19 | 35.48 | 35.76 | 35.48 | 35.65 | +0.479% | 71,791 | +13.464% |
| 2025-12-18 | 35.52 | 35.70 | 35.36 | 35.48 | -0.113% | 237,926 | +14.008% |
| 2025-12-17 | 35.51 | 35.59 | 35.38 | 35.52 | +0.339% | 36,535 | +13.880% |
| 2025-12-16 | 35.91 | 35.91 | 35.25 | 35.40 | -0.813% | 66,718 | +14.266% |
| 2025-12-15 | 35.97 | 35.97 | 35.54 | 35.69 | -0.168% | 59,504 | +13.337% |
| 2025-12-12 | 36.22 | 36.22 | 35.52 | 35.75 | -0.473% | 38,397 | +13.147% |
| 2025-12-11 | 36.21 | 36.21 | 35.56 | 35.92 | +0.842% | 42,679 | +12.611% |
| 2025-12-10 | 35.50 | 35.65 | 35.23 | 35.62 | +0.764% | 32,044 | +13.560% |
| 2025-12-09 | 35.23 | 35.53 | 35.23 | 35.35 | -0.085% | 33,426 | +14.427% |
| 2025-12-08 | 35.84 | 35.84 | 35.33 | 35.38 | -0.757% | 49,651 | +14.330% |
| 2025-12-05 | 35.81 | 35.96 | 35.60 | 35.65 | -0.168% | 27,542 | +13.464% |
| 2025-12-04 | 35.50 | 35.74 | 35.46 | 35.71 | +0.365% | 26,434 | +13.274% |
| 2025-12-03 | 35.73 | 35.73 | 35.41 | 35.58 | +0.622% | 228,840 | +13.687% |
| 2025-12-02 | 35.60 | 35.60 | 35.19 | 35.36 | -0.562% | 69,346 | +14.395% |
| 2025-12-01 | 35.76 | 35.76 | 35.53 | 35.56 | -0.084% | 29,110 | +13.751% |
| 2025-11-28 | 35.43 | 35.62 | 35.37 | 35.59 | +1.108% | 21,585 | +13.656% |
| 2025-11-26 | 35.06 | 35.27 | 34.97 | 35.20 | +1.062% | 36,739 | +14.915% |
| 2025-11-25 | 34.45 | 34.87 | 34.45 | 34.83 | +0.317% | 50,669 | +16.136% |
| 2025-11-24 | 34.23 | 34.72 | 34.23 | 34.72 | +0.872% | 195,448 | +16.503% |
| 2025-11-21 | 34.43 | 34.47 | 33.98 | 34.42 | +0.555% | 86,243 | +17.519% |
| 2025-11-20 | 34.57 | 34.93 | 34.21 | 34.23 | -1.127% | 19,331 | +18.171% |
| 2025-11-19 | 34.44 | 34.73 | 34.44 | 34.62 | -0.144% | 70,371 | +16.840% |
| 2025-11-18 | 34.44 | 34.76 | 34.39 | 34.67 | +0.551% | 44,270 | +16.671% |
| 2025-11-17 | 35.02 | 35.02 | 34.33 | 34.48 | -1.118% | 30,790 | +17.314% |
| 2025-11-14 | 35.01 | 35.01 | 34.61 | 34.87 | -0.172% | 40,443 | +16.002% |
| 2025-11-13 | 35.49 | 35.49 | 34.86 | 34.93 | -1.104% | 47,680 | +15.803% |
| 2025-11-12 | 35.23 | 35.39 | 35.19 | 35.32 | +0.341% | 68,697 | +14.524% |
| 2025-11-11 | 35.10 | 35.21 | 35.04 | 35.20 | +0.485% | 28,099 | +14.915% |
| 2025-11-10 | 35.01 | 35.07 | 34.68 | 35.03 | +1.507% | 42,460 | +15.472% |
| 2025-11-07 | 34.47 | 34.53 | 34.15 | 34.51 | +0.759% | 42,362 | +17.212% |
| 2025-11-06 | 34.40 | 34.52 | 34.12 | 34.25 | -0.146% | 28,861 | +18.102% |
| 2025-11-05 | 33.96 | 34.54 | 33.96 | 34.30 | +0.734% | 185,430 | +17.930% |
| 2025-11-04 | 34.44 | 34.44 | 33.97 | 34.05 | -1.646% | 333,568 | +18.796% |
| 2025-11-03 | 34.94 | 34.94 | 34.31 | 34.62 | +0.203% | 67,698 | +16.840% |
| 2025-10-31 | 34.62 | 34.66 | 34.40 | 34.55 | -0.202% | 25,788 | +17.077% |
| 2025-10-30 | 34.34 | 34.69 | 34.34 | 34.62 | +0.757% | 124,687 | +16.840% |
| 2025-10-29 | 34.51 | 34.87 | 34.34 | 34.36 | -0.694% | 136,549 | +17.724% |
| 2025-10-28 | 34.77 | 34.77 | 34.30 | 34.60 | -0.460% | 44,624 | +16.908% |
| 2025-10-27 | 34.99 | 34.99 | 34.50 | 34.76 | -0.515% | 30,146 | +16.369% |
| 2025-10-24 | 35.07 | 35.18 | 34.94 | 34.94 | -0.427% | 41,407 | +15.770% |
| 2025-10-23 | 34.75 | 35.14 | 34.75 | 35.09 | +1.071% | 25,522 | +15.275% |
| 2025-10-22 | 34.68 | 34.78 | 34.36 | 34.72 | -0.207% | 476,937 | +16.510% |
| 2025-10-21 | 35.57 | 35.57 | 34.55 | 34.79 | -1.862% | 35,110 | +16.269% |
| 2025-10-20 | 35.01 | 35.60 | 35.01 | 35.45 | +1.170% | 154,496 | +14.104% |
| 2025-10-17 | 35.24 | 35.51 | 34.74 | 35.04 | -0.706% | 32,852 | +15.439% |
| 2025-10-16 | 35.17 | 35.49 | 35.12 | 35.29 | +0.653% | 41,284 | +14.625% |
| 2025-10-15 | 35.34 | 35.41 | 34.99 | 35.06 | +0.229% | 26,137 | +15.374% |
| 2025-10-14 | 34.63 | 35.13 | 34.55 | 34.98 | +0.647% | 25,457 | +15.638% |
| 2025-10-13 | 34.13 | 34.89 | 34.13 | 34.76 | +1.534% | 31,212 | +16.386% |
| 2025-10-10 | 34.57 | 34.61 | 34.10 | 34.23 | -0.811% | 18,269 | +18.171% |
| 2025-10-09 | 35.06 | 35.91 | 34.45 | 34.51 | -1.681% | 29,612 | +17.212% |
| 2025-10-08 | 34.82 | 35.19 | 34.82 | 35.10 | +0.544% | 45,615 | +15.242% |
| 2025-10-07 | 34.78 | 34.91 | 34.63 | 34.91 | +0.244% | 54,964 | +15.869% |
| 2025-10-06 | 34.51 | 34.94 | 34.51 | 34.83 | +0.592% | 38,723 | +16.152% |
| 2025-10-03 | 34.37 | 34.76 | 34.37 | 34.62 | +0.640% | 29,743 | +16.840% |
| 2025-10-02 | 34.43 | 34.57 | 34.22 | 34.40 | -0.376% | 68,998 | +17.587% |
| 2025-10-01 | 34.36 | 34.55 | 34.36 | 34.53 | +0.203% | 30,443 | +17.145% |
| 2025-09-30 | 34.31 | 34.46 | 34.20 | 34.46 | +0.116% | 25,034 | +17.382% |
| 2025-09-29 | 34.34 | 34.43 | 34.23 | 34.42 | +0.411% | 47,734 | +17.519% |
| 2025-09-26 | 34.06 | 34.35 | 34.06 | 34.28 | +0.495% | 60,145 | +18.002% |
| 2025-09-25 | 33.86 | 34.14 | 33.80 | 34.11 | +0.442% | 19,277 | +18.587% |
| 2025-09-24 | 34.03 | 34.18 | 33.83 | 33.96 | -0.527% | 33,916 | +19.111% |
| 2025-09-23 | 33.95 | 34.27 | 33.95 | 34.14 | +0.857% | 140,865 | +18.483% |
| 2025-09-22 | 33.53 | 33.88 | 33.53 | 33.85 | +0.924% | 14,104 | +19.498% |
| 2025-09-19 | 33.58 | 33.63 | 33.51 | 33.54 | -0.030% | 14,596 | +20.602% |
| 2025-09-18 | 33.38 | 33.57 | 33.38 | 33.55 | 0.000% | 16,512 | +20.566% |
| 2025-09-17 | 33.62 | 33.84 | 33.43 | 33.55 | -0.238% | 48,454 | +20.566% |
| 2025-09-16 | 33.64 | 33.71 | 33.52 | 33.63 | -0.296% | 24,700 | +20.280% |
| 2025-09-15 | 33.54 | 33.73 | 33.45 | 33.73 | +0.897% | 62,750 | +19.923% |
| 2025-09-12 | 33.43 | 33.55 | 33.35 | 33.43 | -0.328% | 43,457 | +20.999% |
| 2025-09-11 | 33.20 | 33.60 | 33.19 | 33.54 | +0.630% | 27,755 | +20.602% |
| 2025-09-10 | 33.12 | 33.42 | 33.12 | 33.33 | +0.513% | 9,745 | +21.362% |
| 2025-09-09 | 33.18 | 33.49 | 33.15 | 33.16 | +0.272% | 47,617 | +21.984% |
| 2025-09-08 | 33.03 | 33.52 | 33.03 | 33.07 | -0.121% | 106,283 | +22.316% |
| 2025-09-05 | 33.02 | 33.17 | 32.88 | 33.11 | 0.000% | 49,059 | +22.169% |
| 2025-09-04 | 32.91 | 33.12 | 32.90 | 33.11 | +0.121% | 25,106 | +22.169% |
| 2025-09-03 | 32.98 | 33.14 | 32.88 | 33.07 | -0.211% | 29,920 | +22.316% |
| 2025-09-02 | 32.95 | 33.38 | 32.86 | 33.14 | +0.760% | 65,769 | +22.058% |
| 2025-08-29 | 32.87 | 32.90 | 32.69 | 32.89 | +0.397% | 18,739 | +22.986% |
| 2025-08-28 | 32.49 | 32.81 | 32.49 | 32.76 | +0.214% | 11,029 | +23.474% |
| 2025-08-27 | 33.16 | 33.16 | 32.47 | 32.69 | +0.554% | 14,974 | +23.738% |
| 2025-08-26 | 32.36 | 32.51 | 32.33 | 32.51 | +0.031% | 53,946 | +24.423% |
| 2025-08-25 | 32.44 | 32.54 | 32.34 | 32.50 | +0.255% | 15,045 | +24.462% |
| 2025-08-22 | 32.10 | 32.60 | 32.10 | 32.42 | +1.526% | 52,033 | +24.779% |
| 2025-08-21 | 31.88 | 32.06 | 31.88 | 31.93 | -0.125% | 156,899 | +26.683% |
| 2025-08-20 | 31.90 | 32.03 | 31.79 | 31.97 | +0.598% | 7,864 | +26.525% |
| 2025-08-19 | 31.80 | 31.84 | 31.62 | 31.78 | -0.282% | 13,561 | +27.281% |
| 2025-08-18 | 31.71 | 31.96 | 31.71 | 31.87 | -0.468% | 17,056 | +26.922% |
| 2025-08-15 | 32.01 | 32.06 | 31.84 | 32.02 | -0.156% | 15,355 | +26.327% |
| 2025-08-14 | 31.96 | 32.07 | 31.75 | 32.07 | -0.016% | 14,455 | +26.130% |
| 2025-08-13 | 31.94 | 32.09 | 31.85 | 32.08 | +0.203% | 11,355 | +26.111% |
| 2025-08-12 | 31.74 | 32.04 | 31.68 | 32.01 | +0.534% | 21,853 | +26.367% |
| 2025-08-11 | 31.96 | 31.96 | 31.70 | 31.84 | -0.562% | 11,945 | +27.041% |
| 2025-08-08 | 32.01 | 32.18 | 31.90 | 32.02 | +0.100% | 21,050 | +26.327% |
| 2025-08-07 | 32.04 | 32.04 | 31.82 | 31.99 | +0.213% | 14,976 | +26.454% |
| 2025-08-06 | 32.16 | 32.16 | 31.83 | 31.92 | -0.281% | 22,011 | +26.723% |
| 2025-08-05 | 31.91 | 32.09 | 31.77 | 32.01 | +0.313% | 14,262 | +26.367% |
| 2025-08-04 | 31.69 | 31.97 | 31.69 | 31.91 | +0.726% | 27,541 | +26.763% |
| 2025-08-01 | 31.75 | 31.75 | 31.48 | 31.68 | -0.346% | 24,657 | +27.683% |
| 2025-07-31 | 31.89 | 31.94 | 31.58 | 31.79 | -0.345% | 9,000 | +27.241% |
| 2025-07-30 | 32.31 | 32.31 | 31.82 | 31.90 | -1.452% | 18,411 | +26.803% |
| 2025-07-29 | 32.14 | 32.37 | 32.03 | 32.37 | +0.590% | 16,254 | +24.961% |
| 2025-07-28 | 32.27 | 32.27 | 32.08 | 32.18 | -0.402% | 11,454 | +25.699% |
| 2025-07-25 | 32.32 | 32.35 | 32.15 | 32.31 | -0.309% | 21,669 | +25.193% |
| 2025-07-24 | 32.37 | 32.47 | 32.15 | 32.41 | +0.037% | 10,290 | +24.807% |
| 2025-07-23 | 32.41 | 32.47 | 32.29 | 32.40 | +0.306% | 14,093 | +24.853% |
| 2025-07-22 | 32.04 | 32.83 | 32.04 | 32.30 | +0.495% | 10,540 | +25.235% |
| 2025-07-21 | 32.14 | 32.38 | 32.06 | 32.14 | +0.405% | 25,052 | +25.856% |
| 2025-07-18 | 31.99 | 32.25 | 31.99 | 32.01 | +0.194% | 12,021 | +26.365% |
| 2025-07-17 | 31.79 | 32.11 | 31.73 | 31.95 | +0.373% | 31,775 | +26.610% |
| 2025-07-16 | 31.74 | 31.88 | 31.52 | 31.83 | -0.094% | 15,578 | +27.081% |
| 2025-07-15 | 31.87 | 31.96 | 31.69 | 31.86 | -0.448% | 13,321 | +26.962% |
| 2025-07-14 | 32.04 | 32.16 | 31.91 | 32.00 | -0.141% | 36,282 | +26.393% |
| 2025-07-11 | 32.00 | 32.14 | 31.92 | 32.05 | +0.607% | 32,522 | +26.215% |
| 2025-07-10 | 31.73 | 31.92 | 31.71 | 31.86 | +0.142% | 4,972 | +26.980% |
| 2025-07-09 | 31.79 | 31.91 | 31.62 | 31.81 | +0.299% | 23,944 | +27.161% |
| 2025-07-08 | 31.58 | 31.80 | 31.53 | 31.72 | -0.110% | 15,111 | +27.541% |
| 2025-07-07 | 31.63 | 31.75 | 31.55 | 31.75 | -0.157% | 16,483 | +27.402% |
| 2025-07-03 | 31.95 | 31.95 | 31.71 | 31.80 | -0.064% | 8,325 | +27.201% |
| 2025-07-02 | 31.55 | 31.82 | 31.47 | 31.82 | +1.021% | 9,890 | +27.120% |
| 2025-07-01 | 31.38 | 31.64 | 31.31 | 31.50 | +1.445% | 54,824 | +28.418% |
| 2025-06-30 | 31.11 | 31.49 | 31.05 | 31.05 | -0.670% | 19,356 | +30.274% |
| 2025-06-27 | 31.47 | 31.47 | 31.21 | 31.26 | -0.675% | 7,495 | +29.401% |
| 2025-06-26 | 31.23 | 31.50 | 31.23 | 31.47 | +0.878% | 33,065 | +28.528% |
| 2025-06-25 | 31.28 | 31.31 | 31.15 | 31.20 | -0.367% | 7,681 | +29.657% |
| 2025-06-24 | 31.55 | 31.55 | 31.11 | 31.31 | -0.801% | 58,760 | +29.181% |
| 2025-06-23 | 31.67 | 31.89 | 31.47 | 31.57 | -0.347% | 18,706 | +28.146% |
| 2025-06-20 | 31.74 | 31.79 | 31.54 | 31.68 | -0.078% | 38,955 | +27.702% |
| 2025-06-18 | 31.72 | 32.00 | 31.36 | 31.70 | -0.082% | 67,078 | +27.603% |
| 2025-06-17 | 31.64 | 31.87 | 31.64 | 31.73 | +0.189% | 13,337 | +27.498% |
| 2025-06-16 | 31.83 | 31.85 | 31.58 | 31.67 | -0.483% | 12,878 | +27.738% |
| 2025-06-13 | 31.51 | 31.86 | 31.45 | 31.82 | +0.990% | 13,863 | +27.121% |
| 2025-06-12 | 31.31 | 31.56 | 31.31 | 31.51 | +0.623% | 12,642 | +28.380% |
| 2025-06-11 | 31.31 | 31.44 | 31.14 | 31.31 | +0.656% | 17,069 | +29.180% |
| 2025-06-10 | 31.09 | 31.26 | 31.03 | 31.11 | +0.118% | 13,275 | +30.028% |
| 2025-06-09 | 31.05 | 31.32 | 30.99 | 31.07 | -0.089% | 10,106 | +30.181% |
| 2025-06-06 | 31.11 | 31.20 | 31.01 | 31.10 | +0.466% | 69,795 | +30.064% |
| 2025-06-05 | 31.41 | 31.41 | 30.95 | 30.96 | -0.222% | 4,591 | +30.671% |
| 2025-06-04 | 31.07 | 31.21 | 31.02 | 31.02 | -0.018% | 18,852 | +30.381% |
| 2025-06-03 | 30.95 | 31.21 | 30.88 | 31.03 | +0.518% | 57,773 | +30.358% |
| 2025-06-02 | 30.40 | 31.05 | 30.40 | 30.87 | +1.114% | 20,260 | +31.033% |
| 2025-05-30 | 30.53 | 30.53 | 30.30 | 30.53 | -0.049% | 56,210 | +32.493% |
| 2025-05-29 | 30.63 | 30.65 | 30.48 | 30.54 | +0.131% | 20,763 | +32.428% |
| 2025-05-28 | 30.70 | 30.74 | 30.47 | 30.50 | -0.603% | 31,065 | +32.601% |
| 2025-05-27 | 30.85 | 30.85 | 30.57 | 30.69 | +0.115% | 12,037 | +31.802% |
| 2025-05-23 | 30.14 | 30.81 | 30.14 | 30.65 | +1.210% | 27,893 | +31.954% |
| 2025-05-22 | 30.36 | 30.48 | 30.17 | 30.29 | -0.890% | 10,965 | +33.551% |
| 2025-05-21 | 30.51 | 30.69 | 30.50 | 30.56 | -0.334% | 17,457 | +32.363% |
| 2025-05-20 | 30.52 | 31.14 | 30.52 | 30.66 | +0.617% | 102,966 | +31.920% |
| 2025-05-19 | 30.32 | 30.55 | 30.32 | 30.47 | +0.252% | 29,348 | +32.734% |
| 2025-05-16 | 30.40 | 30.47 | 30.23 | 30.40 | -0.118% | 21,171 | +33.069% |
| 2025-05-15 | 30.21 | 30.49 | 30.12 | 30.43 | +0.384% | 14,553 | +32.911% |
| 2025-05-14 | 30.50 | 30.50 | 30.23 | 30.32 | -0.726% | 49,236 | +33.422% |
| 2025-05-13 | 30.33 | 30.64 | 30.32 | 30.54 | +0.991% | 59,310 | +32.453% |
| 2025-05-12 | 30.61 | 30.61 | 30.15 | 30.24 | -0.148% | 13,085 | +33.766% |
| 2025-05-09 | 30.11 | 30.38 | 30.11 | 30.28 | +0.716% | 16,599 | +33.568% |
| 2025-05-08 | 30.33 | 30.53 | 30.07 | 30.07 | -0.239% | 11,424 | +34.524% |
| 2025-05-07 | 30.20 | 30.28 | 30.10 | 30.14 | -0.573% | 30,950 | +34.202% |
| 2025-05-06 | 29.85 | 30.32 | 29.85 | 30.31 | +1.176% | 6,944 | +33.433% |
| 2025-05-05 | 29.75 | 30.10 | 29.75 | 29.96 | +0.345% | 11,459 | +35.002% |
| 2025-05-02 | 29.84 | 29.94 | 29.77 | 29.86 | +0.827% | 10,628 | +35.467% |
| 2025-05-01 | 29.50 | 29.80 | 29.50 | 29.61 | -0.467% | 17,174 | +36.587% |
| 2025-04-30 | 29.99 | 29.99 | 29.61 | 29.75 | -1.109% | 11,471 | +35.949% |
| 2025-04-29 | 30.11 | 30.16 | 29.97 | 30.09 | -0.570% | 24,002 | +34.441% |
| 2025-04-28 | 30.15 | 30.28 | 29.93 | 30.26 | +0.818% | 32,231 | +33.675% |
| 2025-04-25 | 30.13 | 30.13 | 29.76 | 30.01 | -0.391% | 11,376 | +34.768% |
| 2025-04-24 | 29.71 | 30.22 | 29.71 | 30.13 | +1.217% | 169,130 | +34.241% |
| 2025-04-23 | 30.18 | 30.18 | 29.60 | 29.77 | -0.311% | 26,218 | +35.875% |
| 2025-04-22 | 29.76 | 30.05 | 29.76 | 29.86 | +0.889% | 21,404 | +35.452% |
| 2025-04-21 | 29.57 | 29.74 | 29.39 | 29.60 | -0.358% | 19,150 | +36.657% |
| 2025-04-17 | 29.52 | 29.89 | 29.52 | 29.71 | +0.649% | 7,421 | +36.168% |
| 2025-04-16 | 29.08 | 29.69 | 29.08 | 29.51 | +1.117% | 8,913 | +37.051% |
| 2025-04-15 | 29.12 | 29.30 | 29.06 | 29.19 | 0.000% | 13,506 | +38.582% |