REMX
VanEck Rare Earth and Strategic Metals ETF
stockNYSEETF
Market OpenOct 5, 2026 12:40:56 PM EDT
63.54USD+0.522%(+0.33)326,393
63.52Bid63.57Ask0.05SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
63.25USD+0.063%(+0.04)
REMX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 62.85 | 63.61 | 62.76 | 63.54 | +0.522% | 326,393 | 0.000% |
| 2026-10-02 | 63.11 | 63.57 | 62.67 | 63.21 | +0.413% | 619,174 | +0.522% |
| 2026-10-01 | 63.03 | 63.21 | 61.97 | 62.95 | -2.039% | 841,244 | +0.937% |
| 2026-09-30 | 64.75 | 65.45 | 64.15 | 64.26 | -0.818% | 613,993 | -1.120% |
| 2026-09-29 | 64.97 | 65.02 | 64.14 | 64.79 | +0.496% | 727,103 | -1.929% |
| 2026-09-28 | 64.73 | 65.04 | 64.15 | 64.47 | -3.285% | 609,696 | -1.443% |
| 2026-09-25 | 66.54 | 67.12 | 66.07 | 66.66 | -0.403% | 312,191 | -4.680% |
| 2026-09-24 | 67.58 | 67.79 | 66.64 | 66.93 | -2.661% | 480,273 | -5.065% |
| 2026-09-23 | 69.64 | 69.79 | 68.52 | 68.76 | -3.114% | 491,601 | -7.592% |
| 2026-09-22 | 70.46 | 71.21 | 69.83 | 70.97 | +0.996% | 517,395 | -10.469% |
| 2026-09-21 | 70.11 | 70.77 | 69.79 | 70.27 | +1.752% | 424,728 | -9.577% |
| 2026-09-18 | 69.44 | 69.52 | 68.39 | 69.06 | -0.058% | 619,219 | -7.993% |
| 2026-09-17 | 68.74 | 69.29 | 68.36 | 69.10 | +2.204% | 406,804 | -8.046% |
| 2026-09-16 | 69.00 | 69.00 | 66.78 | 67.61 | -1.010% | 519,623 | -6.020% |
| 2026-09-15 | 68.99 | 69.39 | 68.03 | 68.30 | -0.914% | 691,622 | -6.969% |
| 2026-09-14 | 69.27 | 69.71 | 68.58 | 68.93 | -2.310% | 752,079 | -7.820% |
| 2026-09-11 | 72.10 | 72.22 | 70.42 | 70.56 | -2.568% | 735,724 | -9.949% |
| 2026-09-10 | 73.68 | 74.08 | 72.19 | 72.42 | -5.135% | 936,959 | -12.262% |
| 2026-09-09 | 76.75 | 77.38 | 75.85 | 76.34 | -0.508% | 412,518 | -16.767% |
| 2026-09-08 | 76.38 | 77.32 | 76.18 | 76.73 | +1.414% | 565,515 | -17.190% |
| 2026-09-04 | 75.68 | 75.90 | 75.18 | 75.66 | -0.487% | 459,674 | -16.019% |
| 2026-09-03 | 76.79 | 77.25 | 75.56 | 76.03 | -0.341% | 253,449 | -16.428% |
| 2026-09-02 | 75.50 | 76.30 | 75.23 | 76.29 | +0.131% | 402,912 | -16.713% |
| 2026-09-01 | 76.32 | 77.35 | 75.85 | 76.19 | -1.716% | 532,368 | -16.603% |
| 2026-08-31 | 78.40 | 78.54 | 77.13 | 77.52 | +0.129% | 370,802 | -18.034% |
| 2026-08-28 | 79.50 | 79.87 | 77.19 | 77.42 | -2.309% | 649,618 | -17.928% |
| 2026-08-27 | 78.54 | 79.56 | 78.13 | 79.25 | +1.511% | 369,002 | -19.823% |
| 2026-08-26 | 78.51 | 79.39 | 77.52 | 78.07 | -1.327% | 432,101 | -18.612% |
| 2026-08-25 | 78.05 | 79.14 | 77.40 | 79.12 | -0.790% | 608,232 | -19.692% |
| 2026-08-24 | 80.67 | 80.75 | 79.02 | 79.75 | -1.238% | 639,647 | -20.326% |
| 2026-08-21 | 78.49 | 80.90 | 78.46 | 80.75 | +6.685% | 1,406,687 | -21.313% |
| 2026-08-20 | 75.00 | 76.08 | 74.78 | 75.69 | -0.395% | 432,770 | -16.052% |
| 2026-08-19 | 76.21 | 76.75 | 75.31 | 75.99 | -0.732% | 657,050 | -16.384% |
| 2026-08-18 | 77.50 | 78.18 | 76.22 | 76.55 | -3.015% | 615,166 | -16.995% |
| 2026-08-17 | 79.26 | 79.42 | 78.51 | 78.93 | +0.484% | 478,941 | -19.498% |
| 2026-08-14 | 76.99 | 78.96 | 76.99 | 78.55 | +3.179% | 570,910 | -19.109% |
| 2026-08-13 | 76.33 | 76.92 | 75.72 | 76.13 | -1.168% | 630,266 | -16.538% |
| 2026-08-12 | 78.24 | 78.70 | 76.95 | 77.03 | +0.404% | 429,896 | -17.513% |
| 2026-08-11 | 77.17 | 77.33 | 75.90 | 76.72 | -2.205% | 646,173 | -17.179% |
| 2026-08-10 | 78.59 | 79.27 | 78.14 | 78.45 | +1.830% | 708,790 | -19.006% |
| 2026-08-07 | 76.99 | 77.49 | 75.74 | 77.04 | +4.931% | 1,050,819 | -17.523% |
| 2026-08-06 | 73.45 | 74.61 | 73.20 | 73.42 | +1.325% | 972,995 | -13.457% |
| 2026-08-05 | 73.09 | 73.49 | 72.38 | 72.46 | +1.314% | 961,101 | -12.310% |
| 2026-08-04 | 70.09 | 71.75 | 69.79 | 71.52 | +5.752% | 1,349,983 | -11.158% |
| 2026-08-03 | 66.23 | 67.73 | 65.62 | 67.63 | +2.516% | 568,970 | -6.048% |
| 2026-07-31 | 66.81 | 67.08 | 65.25 | 65.97 | -0.722% | 755,076 | -3.683% |
| 2026-07-30 | 65.31 | 66.75 | 64.77 | 66.45 | +2.880% | 817,671 | -4.379% |
| 2026-07-29 | 65.68 | 66.33 | 64.06 | 64.59 | -2.270% | 1,069,642 | -1.626% |
| 2026-07-28 | 66.65 | 66.80 | 65.24 | 66.09 | -3.827% | 874,082 | -3.858% |
| 2026-07-27 | 68.78 | 69.00 | 67.46 | 68.72 | +1.792% | 453,614 | -7.538% |
| 2026-07-24 | 69.23 | 69.23 | 67.51 | 67.51 | -2.905% | 480,619 | -5.881% |
| 2026-07-23 | 70.59 | 70.85 | 69.28 | 69.53 | -2.015% | 725,163 | -8.615% |
| 2026-07-22 | 71.02 | 72.42 | 70.75 | 70.96 | -1.376% | 451,099 | -10.457% |
| 2026-07-21 | 71.09 | 72.17 | 70.40 | 71.95 | +3.006% | 665,216 | -11.689% |
| 2026-07-20 | 70.35 | 70.87 | 69.49 | 69.85 | -3.881% | 1,087,318 | -9.034% |
| 2026-07-17 | 71.00 | 73.23 | 70.42 | 72.67 | -0.765% | 825,841 | -12.564% |
| 2026-07-16 | 75.41 | 75.41 | 72.95 | 73.23 | -4.462% | 1,030,012 | -13.232% |
| 2026-07-15 | 78.00 | 78.90 | 75.75 | 76.65 | -3.146% | 724,600 | -17.104% |
| 2026-07-14 | 78.47 | 79.28 | 78.47 | 79.14 | +3.763% | 554,296 | -19.712% |
| 2026-07-13 | 77.65 | 78.40 | 76.13 | 76.27 | -4.376% | 803,133 | -16.691% |
| 2026-07-10 | 79.50 | 79.90 | 78.82 | 79.76 | -0.337% | 303,929 | -20.336% |
| 2026-07-09 | 80.20 | 80.49 | 79.57 | 80.03 | +0.477% | 890,599 | -20.605% |
| 2026-07-08 | 79.00 | 79.99 | 77.85 | 79.65 | -1.739% | 1,204,085 | -20.226% |
| 2026-07-07 | 82.56 | 82.62 | 80.22 | 81.06 | -5.015% | 1,118,239 | -21.614% |
| 2026-07-06 | 85.58 | 85.73 | 84.69 | 85.34 | -1.591% | 550,299 | -25.545% |
| 2026-07-02 | 88.00 | 89.35 | 85.41 | 86.72 | -1.072% | 650,207 | -26.730% |
| 2026-07-01 | 88.17 | 89.33 | 87.50 | 87.66 | -0.949% | 373,557 | -27.515% |
| 2026-06-30 | 87.70 | 88.97 | 87.36 | 88.50 | +2.454% | 491,290 | -28.203% |
| 2026-06-29 | 86.83 | 86.83 | 84.87 | 86.38 | -0.173% | 595,010 | -26.441% |
| 2026-06-26 | 86.53 | 87.28 | 86.08 | 86.53 | -3.004% | 619,265 | -26.569% |
| 2026-06-25 | 90.29 | 90.49 | 88.12 | 89.21 | -1.610% | 658,246 | -28.775% |
| 2026-06-24 | 92.13 | 92.49 | 89.95 | 90.67 | -1.252% | 601,964 | -29.922% |
| 2026-06-23 | 91.91 | 93.55 | 91.15 | 91.82 | -5.622% | 664,424 | -30.799% |
| 2026-06-22 | 97.47 | 97.61 | 96.25 | 97.29 | +1.821% | 628,399 | -34.690% |
| 2026-06-18 | 96.72 | 97.20 | 94.81 | 95.55 | -0.510% | 892,500 | -33.501% |
| 2026-06-17 | 97.08 | 98.95 | 95.56 | 96.04 | -0.765% | 962,376 | -33.840% |
| 2026-06-16 | 97.05 | 97.63 | 96.26 | 96.78 | -0.114% | 664,961 | -34.346% |
| 2026-06-15 | 98.60 | 99.00 | 96.78 | 96.89 | +1.455% | 1,230,701 | -34.420% |
| 2026-06-12 | 94.21 | 96.34 | 93.77 | 95.50 | +2.732% | 774,335 | -33.466% |
| 2026-06-11 | 88.54 | 92.96 | 88.42 | 92.96 | +9.198% | 949,016 | -31.648% |
| 2026-06-10 | 86.63 | 87.88 | 84.91 | 85.13 | -3.294% | 879,586 | -25.361% |
| 2026-06-09 | 90.37 | 90.69 | 85.50 | 88.03 | +0.698% | 1,110,104 | -27.820% |
| 2026-06-08 | 89.32 | 89.85 | 86.80 | 87.42 | -1.321% | 1,223,228 | -27.316% |
| 2026-06-05 | 94.10 | 94.10 | 88.13 | 88.59 | -8.670% | 1,392,295 | -28.276% |
| 2026-06-04 | 97.39 | 97.83 | 96.47 | 97.00 | -1.343% | 514,963 | -34.495% |
| 2026-06-03 | 100.58 | 100.58 | 97.86 | 98.32 | -3.778% | 864,197 | -35.374% |
| 2026-06-02 | 100.30 | 102.31 | 100.11 | 102.18 | +2.745% | 874,415 | -37.816% |
| 2026-06-01 | 98.43 | 100.14 | 97.58 | 99.45 | -0.181% | 669,451 | -36.109% |
| 2026-05-29 | 99.90 | 101.33 | 99.04 | 99.63 | -1.842% | 1,036,492 | -36.224% |
| 2026-05-28 | 98.98 | 101.95 | 98.12 | 101.50 | +3.540% | 1,344,112 | -37.399% |
| 2026-05-27 | 96.92 | 98.37 | 96.05 | 98.03 | -0.940% | 671,332 | -35.183% |
| 2026-05-26 | 98.00 | 99.16 | 97.89 | 98.96 | +2.210% | 1,025,680 | -35.792% |
| 2026-05-22 | 96.82 | 97.89 | 96.24 | 96.82 | +1.170% | 1,060,104 | -34.373% |
| 2026-05-21 | 94.00 | 96.55 | 93.59 | 95.70 | +0.546% | 950,440 | -33.605% |
| 2026-05-20 | 94.07 | 95.36 | 92.77 | 95.18 | +3.311% | 890,170 | -33.242% |
| 2026-05-19 | 92.82 | 93.00 | 90.54 | 92.13 | -2.704% | 940,966 | -31.032% |
| 2026-05-18 | 97.58 | 97.94 | 93.51 | 94.69 | -1.947% | 1,347,478 | -32.897% |
| 2026-05-15 | 97.48 | 97.55 | 95.56 | 96.57 | -3.285% | 1,699,383 | -34.203% |
| 2026-05-14 | 103.25 | 103.32 | 99.28 | 99.85 | -6.032% | 1,926,850 | -36.365% |
| 2026-05-13 | 107.92 | 108.12 | 105.63 | 106.26 | -1.638% | 1,174,393 | -40.203% |
| 2026-05-12 | 107.50 | 108.13 | 104.44 | 108.03 | -1.369% | 1,882,511 | -41.183% |
| 2026-05-11 | 108.46 | 111.04 | 108.19 | 109.53 | +2.961% | 1,614,999 | -41.988% |
| 2026-05-08 | 107.18 | 108.18 | 105.12 | 106.38 | -0.169% | 1,201,667 | -40.271% |
| 2026-05-07 | 109.78 | 111.55 | 106.23 | 106.56 | -2.274% | 2,478,557 | -40.372% |
| 2026-05-06 | 107.14 | 109.64 | 105.86 | 109.04 | +5.018% | 1,833,633 | -41.728% |
| 2026-05-05 | 103.55 | 104.76 | 102.94 | 103.83 | +1.675% | 692,329 | -38.804% |
| 2026-05-04 | 104.87 | 105.41 | 100.29 | 102.12 | -4.131% | 2,030,453 | -37.779% |
| 2026-05-01 | 105.50 | 106.94 | 104.43 | 106.52 | +1.034% | 1,197,938 | -40.349% |
| 2026-04-30 | 101.66 | 105.63 | 101.66 | 105.43 | +4.345% | 1,612,339 | -39.733% |
| 2026-04-29 | 101.25 | 101.26 | 99.18 | 101.04 | +3.197% | 1,547,642 | -37.114% |
| 2026-04-28 | 99.50 | 99.84 | 96.97 | 97.91 | -3.011% | 689,824 | -35.104% |
| 2026-04-27 | 98.35 | 100.95 | 96.93 | 100.95 | +2.425% | 756,485 | -37.058% |
| 2026-04-24 | 99.51 | 99.77 | 97.73 | 98.56 | +0.326% | 658,260 | -35.532% |
| 2026-04-23 | 100.16 | 100.56 | 96.20 | 98.24 | -5.356% | 866,440 | -35.322% |
| 2026-04-22 | 103.09 | 103.83 | 102.17 | 103.80 | +3.181% | 938,344 | -38.786% |
| 2026-04-21 | 102.38 | 103.43 | 100.34 | 100.60 | -2.444% | 813,504 | -36.839% |
| 2026-04-20 | 101.92 | 103.52 | 101.76 | 103.12 | +1.466% | 920,869 | -38.382% |
| 2026-04-17 | 104.13 | 104.62 | 101.51 | 101.63 | -1.378% | 1,781,744 | -37.479% |
| 2026-04-16 | 99.78 | 103.36 | 99.74 | 103.05 | +5.757% | 1,070,874 | -38.341% |
| 2026-04-15 | 96.53 | 98.00 | 96.21 | 97.44 | -1.377% | 657,998 | -34.791% |
| 2026-04-14 | 98.20 | 98.88 | 97.57 | 98.80 | -0.212% | 778,225 | -35.688% |
| 2026-04-13 | 93.81 | 99.20 | 93.80 | 99.01 | +4.772% | 1,100,425 | -35.825% |
| 2026-04-10 | 94.75 | 96.25 | 94.17 | 94.50 | +1.395% | 547,808 | -32.762% |
| 2026-04-09 | 93.71 | 94.59 | 92.50 | 93.20 | -0.427% | 737,465 | -31.824% |
| 2026-04-08 | 94.95 | 95.51 | 92.43 | 93.60 | +5.062% | 1,524,612 | -32.115% |
| 2026-04-07 | 89.04 | 89.91 | 87.59 | 89.09 | +0.735% | 334,378 | -28.679% |
| 2026-04-06 | 88.74 | 89.61 | 87.58 | 88.44 | -0.517% | 338,078 | -28.155% |
| 2026-04-02 | 85.38 | 89.59 | 85.11 | 88.90 | +0.418% | 699,328 | -28.526% |
| 2026-04-01 | 89.61 | 89.84 | 87.88 | 88.53 | +0.602% | 821,906 | -28.228% |
| 2026-03-31 | 85.74 | 88.15 | 85.50 | 88.00 | +2.948% | 1,047,581 | -27.795% |
| 2026-03-30 | 88.70 | 88.99 | 84.55 | 85.48 | -0.720% | 804,537 | -25.667% |
| 2026-03-27 | 86.16 | 88.84 | 85.68 | 86.10 | +1.773% | 2,406,602 | -26.202% |
| 2026-03-26 | 85.96 | 87.10 | 84.32 | 84.60 | -5.104% | 564,200 | -24.894% |
| 2026-03-25 | 87.92 | 89.36 | 87.92 | 89.15 | +5.353% | 846,458 | -28.727% |
| 2026-03-24 | 83.03 | 85.19 | 82.32 | 84.62 | +1.184% | 635,596 | -24.911% |
| 2026-03-23 | 81.40 | 85.02 | 81.38 | 83.63 | +5.727% | 935,497 | -24.022% |
| 2026-03-20 | 82.73 | 82.90 | 78.44 | 79.10 | -4.641% | 1,288,597 | -19.671% |
| 2026-03-19 | 81.95 | 83.76 | 80.24 | 82.95 | -4.292% | 1,422,775 | -23.400% |
| 2026-03-18 | 87.94 | 88.38 | 86.35 | 86.67 | -3.828% | 757,416 | -26.687% |
| 2026-03-17 | 89.48 | 90.83 | 88.63 | 90.12 | +0.022% | 731,826 | -29.494% |
| 2026-03-16 | 90.46 | 91.18 | 88.17 | 90.10 | +0.659% | 1,708,295 | -29.478% |
| 2026-03-13 | 93.20 | 93.24 | 89.25 | 89.51 | -4.584% | 847,675 | -29.014% |
| 2026-03-12 | 95.74 | 95.74 | 92.16 | 93.81 | -3.209% | 624,284 | -32.267% |
| 2026-03-11 | 96.00 | 97.85 | 95.56 | 96.92 | +0.446% | 660,685 | -34.441% |
| 2026-03-10 | 95.45 | 98.85 | 95.45 | 96.49 | +1.890% | 1,497,416 | -34.149% |
| 2026-03-09 | 90.95 | 94.80 | 89.49 | 94.70 | +2.345% | 1,417,028 | -32.904% |
| 2026-03-06 | 91.76 | 94.07 | 91.47 | 92.53 | -0.931% | 947,437 | -31.330% |
| 2026-03-05 | 95.77 | 96.97 | 92.06 | 93.40 | -4.558% | 1,339,400 | -31.970% |
| 2026-03-04 | 97.12 | 97.97 | 95.15 | 97.86 | +3.086% | 2,091,689 | -35.071% |
| 2026-03-03 | 93.87 | 96.34 | 90.43 | 94.93 | -8.014% | 2,941,160 | -33.066% |
| 2026-03-02 | 99.77 | 103.68 | 98.83 | 103.20 | +3.345% | 1,489,479 | -38.430% |
| 2026-02-27 | 99.89 | 100.69 | 98.50 | 99.86 | +2.358% | 1,268,618 | -36.371% |
| 2026-02-26 | 97.97 | 98.17 | 95.34 | 97.56 | -0.652% | 1,258,159 | -34.871% |
| 2026-02-25 | 99.62 | 100.44 | 98.20 | 98.20 | +3.707% | 2,009,892 | -35.295% |
| 2026-02-24 | 91.17 | 95.18 | 91.17 | 94.69 | +3.690% | 1,599,003 | -32.897% |
| 2026-02-23 | 89.30 | 91.47 | 89.12 | 91.32 | +2.607% | 912,727 | -30.420% |
| 2026-02-20 | 88.48 | 89.66 | 87.59 | 89.00 | -1.210% | 1,012,174 | -28.607% |
| 2026-02-19 | 89.74 | 90.39 | 88.40 | 90.09 | -1.487% | 661,705 | -29.471% |
| 2026-02-18 | 90.37 | 92.43 | 89.86 | 91.45 | +2.764% | 852,378 | -30.519% |
| 2026-02-17 | 88.21 | 89.43 | 87.29 | 88.99 | -0.792% | 1,094,164 | -28.599% |
| 2026-02-13 | 87.41 | 89.97 | 85.78 | 89.70 | +2.867% | 1,200,608 | -29.164% |
| 2026-02-12 | 92.29 | 93.27 | 86.69 | 87.20 | -5.135% | 2,177,701 | -27.133% |
| 2026-02-11 | 91.05 | 92.16 | 89.40 | 91.92 | +3.584% | 1,945,842 | -30.875% |
| 2026-02-10 | 89.15 | 89.37 | 87.80 | 88.74 | 0.000% | 892,450 | -28.398% |
| 2026-02-09 | 87.37 | 88.93 | 86.29 | 88.74 | +2.436% | 1,007,928 | -28.398% |
| 2026-02-06 | 84.62 | 86.88 | 84.61 | 86.63 | +6.086% | 1,177,434 | -26.654% |
| 2026-02-05 | 83.46 | 84.89 | 81.40 | 81.66 | -6.203% | 1,597,064 | -22.190% |
| 2026-02-04 | 90.05 | 90.16 | 84.84 | 87.06 | -3.481% | 1,560,926 | -27.016% |
| 2026-02-03 | 88.95 | 90.45 | 87.75 | 90.20 | +6.355% | 2,258,037 | -29.557% |
| 2026-02-02 | 85.80 | 86.89 | 84.55 | 84.81 | -0.958% | 2,267,430 | -25.080% |
| 2026-01-30 | 87.40 | 89.21 | 84.41 | 85.63 | -8.446% | 3,084,267 | -25.797% |
| 2026-01-29 | 96.00 | 96.00 | 90.17 | 93.53 | -4.091% | 3,073,628 | -32.065% |
| 2026-01-28 | 98.01 | 98.61 | 95.53 | 97.52 | -0.092% | 2,032,506 | -34.844% |
| 2026-01-27 | 96.11 | 97.81 | 95.09 | 97.61 | +0.722% | 1,944,837 | -34.904% |
| 2026-01-26 | 102.03 | 102.40 | 96.80 | 96.91 | -1.574% | 4,289,442 | -34.434% |
| 2026-01-23 | 97.53 | 98.79 | 96.18 | 98.46 | +3.013% | 2,976,999 | -35.466% |
| 2026-01-22 | 93.15 | 96.00 | 92.84 | 95.58 | +2.951% | 2,583,593 | -33.522% |
| 2026-01-21 | 92.29 | 93.38 | 90.56 | 92.84 | +3.720% | 2,565,132 | -31.560% |
| 2026-01-20 | 88.20 | 90.23 | 88.00 | 89.51 | +0.370% | 1,693,642 | -29.014% |
| 2026-01-16 | 89.00 | 89.49 | 87.54 | 89.18 | -1.502% | 1,483,689 | -28.751% |
| 2026-01-15 | 91.53 | 91.76 | 90.17 | 90.54 | -0.854% | 1,448,207 | -29.821% |
| 2026-01-14 | 89.51 | 91.89 | 88.33 | 91.32 | +2.377% | 1,717,127 | -30.420% |
| 2026-01-13 | 90.32 | 90.39 | 88.95 | 89.20 | +0.405% | 1,600,017 | -28.767% |
| 2026-01-12 | 87.85 | 89.53 | 87.15 | 88.84 | +4.542% | 2,957,956 | -28.478% |
| 2026-01-09 | 84.92 | 85.13 | 83.58 | 84.98 | +3.069% | 1,345,676 | -25.229% |
| 2026-01-08 | 83.40 | 83.84 | 82.27 | 82.45 | -3.011% | 1,379,525 | -22.935% |
| 2026-01-07 | 85.26 | 86.37 | 84.02 | 85.01 | +1.335% | 1,760,188 | -25.256% |
| 2026-01-06 | 82.36 | 84.86 | 82.21 | 83.89 | +5.244% | 2,663,993 | -24.258% |
| 2026-01-05 | 77.57 | 80.21 | 77.50 | 79.71 | +3.816% | 1,387,369 | -20.286% |
| 2026-01-02 | 75.01 | 76.90 | 75.01 | 76.78 | +3.869% | 864,336 | -17.244% |
| 2025-12-31 | 74.11 | 74.28 | 73.52 | 73.92 | -0.108% | 381,852 | -14.042% |
| 2025-12-30 | 75.00 | 75.00 | 73.61 | 74.00 | -0.014% | 443,854 | -14.135% |
| 2025-12-29 | 75.01 | 75.18 | 73.60 | 74.01 | -3.557% | 643,825 | -14.147% |
| 2025-12-26 | 76.58 | 77.03 | 75.94 | 76.74 | +0.801% | 857,143 | -17.201% |
| 2025-12-24 | 75.20 | 76.49 | 75.15 | 76.13 | +1.656% | 693,572 | -16.538% |
| 2025-12-23 | 75.06 | 75.89 | 74.62 | 74.89 | +0.781% | 1,180,095 | -15.156% |
| 2025-12-22 | 73.72 | 75.60 | 73.56 | 74.31 | +2.384% | 1,015,480 | -14.493% |
| 2025-12-19 | 72.94 | 74.55 | 72.45 | 72.58 | +0.680% | 2,079,933 | -12.455% |
| 2025-12-18 | 71.51 | 72.60 | 71.24 | 72.09 | +0.614% | 309,376 | -11.860% |
| 2025-12-17 | 72.46 | 73.80 | 71.44 | 71.65 | +2.255% | 656,400 | -11.319% |
| 2025-12-16 | 70.09 | 71.00 | 69.52 | 70.07 | -0.793% | 556,128 | -9.319% |
| 2025-12-15 | 72.52 | 72.52 | 70.51 | 70.63 | -2.526% | 965,711 | -10.038% |
| 2025-12-12 | 74.80 | 74.82 | 71.64 | 72.46 | -3.374% | 938,437 | -12.310% |
| 2025-12-11 | 73.43 | 75.08 | 72.70 | 74.99 | +0.752% | 1,493,085 | -15.269% |
| 2025-12-10 | 74.01 | 74.85 | 73.18 | 74.43 | +0.418% | 593,766 | -14.631% |
| 2025-12-09 | 72.34 | 74.64 | 72.04 | 74.12 | +0.967% | 499,001 | -14.274% |
| 2025-12-08 | 73.42 | 73.88 | 72.39 | 73.41 | +1.746% | 425,833 | -13.445% |
| 2025-12-05 | 72.49 | 73.81 | 72.08 | 72.15 | +1.663% | 715,623 | -11.933% |
| 2025-12-04 | 70.60 | 70.97 | 69.78 | 70.97 | -2.781% | 802,172 | -10.469% |
| 2025-12-03 | 72.71 | 73.00 | 72.01 | 73.00 | -0.232% | 315,925 | -12.959% |
| 2025-12-02 | 73.54 | 73.58 | 72.52 | 73.17 | -0.109% | 458,792 | -13.161% |
| 2025-12-01 | 73.93 | 74.43 | 73.24 | 73.25 | -2.085% | 651,367 | -13.256% |
| 2025-11-28 | 73.75 | 74.88 | 73.23 | 74.81 | +1.741% | 534,373 | -15.065% |
| 2025-11-26 | 72.00 | 73.68 | 71.83 | 73.53 | +2.940% | 470,460 | -13.586% |
| 2025-11-25 | 70.41 | 71.83 | 69.75 | 71.43 | +3.252% | 472,275 | -11.046% |
| 2025-11-24 | 68.66 | 69.65 | 68.29 | 69.18 | +0.319% | 526,345 | -8.153% |
| 2025-11-21 | 68.43 | 69.23 | 67.13 | 68.96 | -2.018% | 1,230,525 | -7.860% |
| 2025-11-20 | 75.02 | 75.39 | 70.38 | 70.38 | -4.479% | 1,513,064 | -9.719% |
| 2025-11-19 | 73.29 | 75.34 | 73.13 | 73.68 | +2.790% | 976,729 | -13.762% |
| 2025-11-18 | 71.13 | 72.55 | 70.37 | 71.68 | -0.555% | 797,568 | -11.356% |
| 2025-11-17 | 72.35 | 74.33 | 71.86 | 72.08 | +2.663% | 1,598,470 | -11.848% |
| 2025-11-14 | 68.48 | 70.99 | 68.00 | 70.21 | +1.109% | 1,362,133 | -9.500% |
| 2025-11-13 | 70.66 | 71.44 | 69.02 | 69.44 | +1.506% | 1,136,017 | -8.497% |
| 2025-11-12 | 68.36 | 68.78 | 67.73 | 68.41 | +0.161% | 425,970 | -7.119% |
| 2025-11-11 | 68.93 | 68.93 | 67.67 | 68.30 | -1.215% | 710,254 | -6.969% |
| 2025-11-10 | 67.94 | 69.15 | 67.55 | 69.14 | +6.027% | 1,225,277 | -8.100% |
| 2025-11-07 | 62.85 | 65.77 | 62.55 | 65.21 | +2.596% | 1,752,353 | -2.561% |
| 2025-11-06 | 64.64 | 64.90 | 63.00 | 63.56 | -0.345% | 817,929 | -0.031% |
| 2025-11-05 | 63.85 | 64.58 | 63.44 | 63.78 | -0.390% | 1,030,768 | -0.376% |
| 2025-11-04 | 64.27 | 65.28 | 63.80 | 64.03 | -3.278% | 2,867,674 | -0.765% |
| 2025-11-03 | 68.59 | 68.64 | 66.11 | 66.20 | -6.099% | 2,169,526 | -4.018% |
| 2025-10-31 | 70.50 | 70.74 | 69.49 | 70.50 | -1.481% | 1,371,143 | -9.872% |
| 2025-10-30 | 70.88 | 71.84 | 70.02 | 71.56 | +3.053% | 2,054,594 | -11.207% |
| 2025-10-29 | 69.98 | 70.35 | 68.50 | 69.44 | +1.520% | 1,001,465 | -8.497% |
| 2025-10-28 | 68.58 | 68.99 | 67.31 | 68.40 | -1.795% | 2,002,047 | -7.105% |
| 2025-10-27 | 73.00 | 73.17 | 69.50 | 69.65 | -5.212% | 2,245,886 | -8.772% |
| 2025-10-24 | 72.28 | 74.18 | 72.09 | 73.48 | +4.553% | 2,203,959 | -13.527% |
| 2025-10-23 | 70.18 | 71.04 | 70.18 | 70.28 | +2.270% | 1,119,776 | -9.590% |
| 2025-10-22 | 68.99 | 69.69 | 67.09 | 68.72 | -1.279% | 1,397,780 | -7.538% |
| 2025-10-21 | 71.82 | 71.82 | 68.56 | 69.61 | -3.986% | 2,046,613 | -8.720% |
| 2025-10-20 | 72.93 | 72.98 | 71.03 | 72.50 | +1.441% | 2,201,108 | -12.359% |
| 2025-10-17 | 71.26 | 72.13 | 70.45 | 71.47 | -1.894% | 1,798,350 | -11.096% |
| 2025-10-16 | 77.04 | 77.20 | 72.00 | 72.85 | -6.471% | 3,030,682 | -12.780% |
| 2025-10-15 | 81.70 | 81.70 | 76.36 | 77.89 | -2.296% | 3,675,212 | -18.423% |
| 2025-10-14 | 78.10 | 80.88 | 75.53 | 79.72 | +0.631% | 4,366,712 | -20.296% |
| 2025-10-13 | 75.00 | 80.25 | 74.31 | 79.22 | +14.035% | 4,389,856 | -19.793% |
| 2025-10-10 | 73.80 | 73.80 | 69.17 | 69.47 | -7.101% | 2,984,956 | -8.536% |
| 2025-10-09 | 75.84 | 76.46 | 74.05 | 74.78 | +0.309% | 1,838,200 | -15.031% |
| 2025-10-08 | 75.47 | 75.47 | 74.00 | 74.55 | +1.085% | 1,506,572 | -14.769% |
| 2025-10-07 | 75.61 | 76.65 | 73.23 | 73.75 | -0.419% | 1,894,561 | -13.844% |
| 2025-10-06 | 75.29 | 75.29 | 73.66 | 74.06 | +0.968% | 1,501,024 | -14.205% |
| 2025-10-03 | 71.19 | 74.00 | 70.90 | 73.35 | +5.768% | 1,595,381 | -13.374% |
| 2025-10-02 | 69.60 | 70.12 | 68.72 | 69.35 | +2.030% | 736,367 | -8.378% |
| 2025-10-01 | 66.65 | 68.25 | 66.60 | 67.97 | +3.266% | 1,315,338 | -6.518% |
| 2025-09-30 | 65.96 | 66.34 | 64.69 | 65.82 | +0.427% | 733,530 | -3.464% |
| 2025-09-29 | 66.69 | 66.81 | 65.21 | 65.54 | -0.471% | 663,104 | -3.052% |
| 2025-09-26 | 67.20 | 67.47 | 65.53 | 65.85 | -1.672% | 712,943 | -3.508% |
| 2025-09-25 | 65.10 | 67.80 | 64.57 | 66.97 | +2.857% | 1,800,517 | -5.122% |
| 2025-09-24 | 63.85 | 66.20 | 63.77 | 65.11 | +6.458% | 1,145,485 | -2.411% |
| 2025-09-23 | 61.75 | 62.10 | 60.92 | 61.16 | -1.004% | 492,415 | +3.891% |
| 2025-09-22 | 61.44 | 61.88 | 60.42 | 61.78 | -0.435% | 533,517 | +2.849% |
| 2025-09-19 | 61.69 | 62.44 | 61.35 | 62.05 | +1.257% | 803,551 | +2.401% |
| 2025-09-18 | 60.75 | 61.29 | 59.81 | 61.28 | +0.327% | 545,000 | +3.688% |
| 2025-09-17 | 61.00 | 61.82 | 60.11 | 61.08 | +0.809% | 489,039 | +4.028% |
| 2025-09-16 | 60.42 | 60.76 | 59.83 | 60.59 | -0.591% | 637,009 | +4.869% |
| 2025-09-15 | 60.02 | 61.10 | 59.81 | 60.95 | +2.991% | 558,427 | +4.249% |
| 2025-09-12 | 59.39 | 59.41 | 58.75 | 59.18 | +0.510% | 410,142 | +7.367% |
| 2025-09-11 | 58.03 | 59.11 | 57.83 | 58.88 | +2.668% | 374,097 | +7.914% |
| 2025-09-10 | 58.00 | 58.00 | 57.17 | 57.35 | -4.193% | 596,953 | +10.793% |
| 2025-09-09 | 60.25 | 60.39 | 59.21 | 59.86 | -3.327% | 510,178 | +6.148% |
| 2025-09-08 | 61.86 | 61.92 | 61.07 | 61.92 | +1.641% | 486,060 | +2.616% |
| 2025-09-05 | 60.80 | 61.57 | 60.45 | 60.92 | +2.507% | 319,280 | +4.301% |
| 2025-09-04 | 59.80 | 59.80 | 58.70 | 59.43 | -1.898% | 389,272 | +6.916% |
| 2025-09-03 | 61.03 | 61.11 | 60.28 | 60.58 | -0.542% | 424,008 | +4.886% |
| 2025-09-02 | 61.24 | 61.28 | 60.24 | 60.91 | -3.425% | 813,493 | +4.318% |
| 2025-08-29 | 63.25 | 64.02 | 62.89 | 63.07 | +2.220% | 1,012,119 | +0.745% |
| 2025-08-28 | 61.90 | 62.03 | 61.10 | 61.70 | -0.371% | 544,860 | +2.982% |
| 2025-08-27 | 60.65 | 62.00 | 60.26 | 61.93 | +3.909% | 655,504 | +2.600% |
| 2025-08-26 | 60.58 | 60.60 | 59.21 | 59.60 | -2.662% | 650,162 | +6.611% |
| 2025-08-25 | 60.26 | 61.83 | 59.96 | 61.23 | +3.991% | 732,103 | +3.773% |
| 2025-08-22 | 57.89 | 59.00 | 57.38 | 58.88 | +2.650% | 286,071 | +7.914% |
| 2025-08-21 | 57.03 | 57.48 | 56.55 | 57.36 | +1.343% | 379,832 | +10.774% |
| 2025-08-20 | 56.63 | 57.19 | 56.01 | 56.60 | -2.548% | 730,593 | +12.261% |
| 2025-08-19 | 59.50 | 59.50 | 57.86 | 58.08 | -2.501% | 717,845 | +9.401% |
| 2025-08-18 | 59.30 | 59.78 | 58.89 | 59.57 | +2.178% | 763,691 | +6.664% |
| 2025-08-15 | 58.00 | 58.79 | 57.88 | 58.30 | +2.659% | 592,561 | +8.988% |
| 2025-08-14 | 56.69 | 57.00 | 56.16 | 56.79 | -1.321% | 340,664 | +11.886% |
| 2025-08-13 | 57.55 | 57.58 | 56.80 | 57.55 | +0.718% | 439,250 | +10.408% |
| 2025-08-12 | 56.96 | 57.40 | 56.30 | 57.14 | -0.609% | 563,096 | +11.201% |
| 2025-08-11 | 57.48 | 58.79 | 57.30 | 57.49 | +4.928% | 987,217 | +10.524% |
| 2025-08-08 | 53.93 | 54.97 | 53.85 | 54.79 | +4.163% | 891,428 | +15.970% |
| 2025-08-07 | 52.56 | 52.88 | 52.05 | 52.60 | +2.956% | 361,685 | +20.798% |
| 2025-08-06 | 51.77 | 51.88 | 50.77 | 51.09 | -0.969% | 606,674 | +24.369% |
| 2025-08-05 | 51.32 | 51.62 | 50.66 | 51.59 | +1.296% | 535,697 | +23.163% |
| 2025-08-04 | 50.56 | 51.21 | 50.30 | 50.93 | +3.181% | 1,184,459 | +24.759% |
| 2025-08-01 | 48.64 | 49.57 | 48.46 | 49.36 | +0.284% | 579,996 | +28.728% |
| 2025-07-31 | 49.81 | 49.81 | 48.77 | 49.22 | -2.631% | 685,558 | +29.094% |
| 2025-07-30 | 51.70 | 51.88 | 50.26 | 50.55 | -2.956% | 591,349 | +25.697% |
| 2025-07-29 | 53.00 | 53.26 | 52.04 | 52.09 | -2.417% | 531,314 | +21.981% |
| 2025-07-28 | 54.39 | 54.39 | 53.03 | 53.38 | -2.804% | 1,027,607 | +19.033% |
| 2025-07-25 | 55.28 | 55.28 | 54.50 | 54.92 | +0.073% | 513,526 | +15.696% |
| 2025-07-24 | 54.68 | 55.27 | 54.45 | 54.88 | +4.394% | 1,063,012 | +15.780% |
| 2025-07-23 | 53.01 | 53.01 | 52.27 | 52.57 | -1.147% | 572,494 | +20.867% |
| 2025-07-22 | 52.12 | 53.25 | 51.79 | 53.18 | +3.222% | 687,236 | +19.481% |
| 2025-07-21 | 52.50 | 52.64 | 51.52 | 51.52 | +1.397% | 887,211 | +23.331% |
| 2025-07-18 | 50.54 | 51.00 | 50.23 | 50.81 | +3.188% | 1,239,634 | +25.054% |
| 2025-07-17 | 47.76 | 49.43 | 47.47 | 49.24 | +3.685% | 559,630 | +29.041% |
| 2025-07-16 | 47.81 | 47.81 | 47.04 | 47.49 | +0.274% | 434,952 | +33.797% |
| 2025-07-15 | 47.64 | 47.90 | 46.90 | 47.36 | +0.509% | 696,163 | +34.164% |
| 2025-07-14 | 46.84 | 47.46 | 46.50 | 47.12 | +1.683% | 861,956 | +34.847% |
| 2025-07-11 | 46.56 | 46.88 | 46.30 | 46.34 | +1.667% | 734,445 | +37.117% |
| 2025-07-10 | 44.87 | 45.93 | 44.28 | 45.58 | +8.679% | 946,929 | +39.403% |
| 2025-07-09 | 42.35 | 42.35 | 41.39 | 41.94 | -1.480% | 314,242 | +51.502% |
| 2025-07-08 | 41.31 | 43.15 | 41.16 | 42.57 | +4.826% | 822,925 | +49.260% |
| 2025-07-07 | 40.95 | 40.95 | 40.29 | 40.61 | -2.986% | 194,681 | +56.464% |
| 2025-07-03 | 41.97 | 42.17 | 41.68 | 41.86 | +0.432% | 99,170 | +51.792% |
| 2025-07-02 | 40.62 | 41.80 | 40.58 | 41.68 | +3.347% | 252,321 | +52.447% |
| 2025-07-01 | 40.42 | 40.65 | 40.27 | 40.33 | -0.616% | 115,754 | +57.550% |
| 2025-06-30 | 41.01 | 41.01 | 40.24 | 40.58 | -1.577% | 320,258 | +56.580% |
| 2025-06-27 | 41.52 | 41.52 | 40.89 | 41.23 | -0.746% | 311,079 | +54.111% |
| 2025-06-26 | 40.79 | 41.70 | 40.74 | 41.54 | +3.928% | 458,069 | +52.961% |
| 2025-06-25 | 40.00 | 40.00 | 39.45 | 39.97 | +0.427% | 175,030 | +58.969% |
| 2025-06-24 | 39.67 | 40.03 | 39.46 | 39.80 | +1.947% | 403,753 | +59.648% |
| 2025-06-23 | 38.73 | 39.05 | 38.35 | 39.04 | +0.774% | 122,717 | +62.756% |
| 2025-06-20 | 39.62 | 39.70 | 38.67 | 38.74 | -3.584% | 296,456 | +64.017% |
| 2025-06-18 | 40.13 | 40.40 | 39.89 | 40.18 | -0.075% | 108,484 | +58.138% |
| 2025-06-17 | 40.50 | 40.58 | 40.04 | 40.21 | -0.099% | 123,359 | +58.020% |
| 2025-06-16 | 40.14 | 40.54 | 40.04 | 40.25 | +1.539% | 255,785 | +57.863% |
| 2025-06-13 | 39.67 | 39.93 | 39.40 | 39.64 | -0.277% | 64,596 | +60.293% |
| 2025-06-12 | 39.76 | 39.86 | 39.30 | 39.75 | -0.301% | 180,689 | +59.849% |
| 2025-06-11 | 40.27 | 40.40 | 39.60 | 39.87 | -0.598% | 855,650 | +59.368% |
| 2025-06-10 | 40.40 | 40.40 | 39.90 | 40.11 | +0.642% | 213,174 | +58.414% |
| 2025-06-09 | 39.35 | 40.07 | 39.23 | 39.85 | +2.796% | 396,026 | +59.432% |
| 2025-06-06 | 39.13 | 39.13 | 38.53 | 38.77 | -0.920% | 153,588 | +63.890% |
| 2025-06-05 | 39.24 | 39.51 | 38.88 | 39.13 | +3.109% | 543,226 | +62.382% |
| 2025-06-04 | 37.54 | 38.11 | 37.35 | 37.95 | +3.237% | 232,518 | +67.431% |
| 2025-06-03 | 36.18 | 36.88 | 35.89 | 36.76 | +1.998% | 156,650 | +72.851% |
| 2025-06-02 | 36.26 | 36.42 | 35.72 | 36.04 | -1.179% | 137,664 | +76.304% |
| 2025-05-30 | 36.52 | 36.69 | 36.21 | 36.47 | -0.977% | 137,471 | +74.225% |
| 2025-05-29 | 36.84 | 37.00 | 36.64 | 36.83 | +0.821% | 228,945 | +72.522% |
| 2025-05-28 | 36.88 | 36.93 | 36.47 | 36.53 | -1.377% | 145,936 | +73.939% |
| 2025-05-27 | 37.54 | 37.54 | 36.94 | 37.04 | -1.358% | 80,050 | +71.544% |
| 2025-05-23 | 37.19 | 37.68 | 37.06 | 37.55 | +0.751% | 76,335 | +69.214% |
| 2025-05-22 | 36.83 | 37.45 | 36.65 | 37.27 | +0.948% | 127,377 | +70.486% |
| 2025-05-21 | 37.66 | 37.69 | 36.90 | 36.92 | -3.123% | 259,160 | +72.102% |
| 2025-05-20 | 38.01 | 38.24 | 37.95 | 38.11 | -0.105% | 31,346 | +66.728% |
| 2025-05-19 | 38.28 | 38.28 | 37.82 | 38.15 | -2.951% | 114,099 | +66.553% |
| 2025-05-16 | 39.41 | 39.41 | 38.94 | 39.31 | -0.907% | 103,116 | +61.638% |
| 2025-05-15 | 39.65 | 39.86 | 39.19 | 39.67 | -0.251% | 141,722 | +60.171% |
| 2025-05-14 | 40.08 | 40.29 | 39.63 | 39.77 | -0.401% | 126,862 | +59.769% |
| 2025-05-13 | 39.86 | 40.10 | 39.62 | 39.93 | +0.655% | 52,374 | +59.128% |
| 2025-05-12 | 40.10 | 40.31 | 39.55 | 39.67 | +1.927% | 123,388 | +60.171% |
| 2025-05-09 | 39.04 | 39.31 | 38.68 | 38.92 | +0.829% | 61,100 | +63.258% |
| 2025-05-08 | 38.57 | 38.90 | 38.35 | 38.60 | +0.731% | 117,990 | +64.611% |
| 2025-05-07 | 38.51 | 38.51 | 37.91 | 38.32 | -0.286% | 182,201 | +65.814% |
| 2025-05-06 | 38.24 | 38.46 | 38.09 | 38.43 | +1.425% | 50,023 | +65.340% |
| 2025-05-05 | 38.32 | 38.32 | 37.89 | 37.89 | -0.812% | 40,248 | +67.696% |
| 2025-05-02 | 38.15 | 38.31 | 37.74 | 38.20 | +2.003% | 43,096 | +66.335% |
| 2025-05-01 | 37.86 | 37.86 | 37.27 | 37.45 | -0.952% | 40,968 | +69.666% |
| 2025-04-30 | 37.79 | 37.83 | 37.00 | 37.81 | -1.370% | 81,727 | +68.051% |
| 2025-04-29 | 38.25 | 38.48 | 38.02 | 38.34 | +0.775% | 76,040 | +65.749% |
| 2025-04-28 | 38.30 | 38.37 | 37.74 | 38.04 | -0.963% | 145,057 | +67.035% |
| 2025-04-25 | 38.63 | 38.63 | 38.03 | 38.41 | -0.903% | 86,623 | +65.426% |
| 2025-04-24 | 37.71 | 38.87 | 37.59 | 38.76 | +4.110% | 113,967 | +63.932% |
| 2025-04-23 | 37.63 | 38.40 | 37.20 | 37.23 | +0.377% | 104,995 | +70.669% |
| 2025-04-22 | 36.84 | 37.34 | 36.78 | 37.09 | +1.008% | 122,132 | +71.313% |
| 2025-04-21 | 37.83 | 37.83 | 36.27 | 36.72 | -1.184% | 126,754 | +73.039% |
| 2025-04-17 | 37.41 | 37.59 | 36.92 | 37.16 | +0.487% | 93,939 | +70.990% |
| 2025-04-16 | 37.09 | 37.55 | 36.75 | 36.98 | +0.353% | 96,532 | +71.823% |
| 2025-04-15 | 38.23 | 38.23 | 36.75 | 36.85 | 0.000% | 163,328 | +72.429% |