RISE
Pictet Emerging Markets Rising Economies ETF
stockNYSEETF
At CloseOct 1, 2026 2:13:03 PM EDT
17.98USD-1.046%(-0.19)1,056
17.71Bid18.73Ask1.02SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
18.12USD+0.769%(+0.14)
RISE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 18.03 | 18.03 | 17.98 | 17.98 | -1.046% | 3,650 | 0.000% |
| 2026-09-30 | 18.17 | 18.17 | 18.17 | 18.17 | -1.518% | 1,116 | -1.046% |
| 2026-09-25 | 18.45 | 18.45 | 18.45 | 18.45 | -2.174% | 2,367 | -2.547% |
| 2026-09-16 | 18.86 | 18.86 | 18.86 | 18.86 | -1.668% | 126 | -4.666% |
| 2026-08-21 | 19.18 | 19.18 | 19.18 | 19.18 | +2.732% | 20,746 | -6.257% |
| 2026-08-11 | 18.67 | 18.67 | 18.67 | 18.67 | +3.378% | 571 | -3.696% |
| 2026-06-26 | 18.05 | 18.06 | 18.05 | 18.06 | +1.120% | 2,303 | -0.443% |
| 2026-06-05 | 18.00 | 18.00 | 17.86 | 17.86 | -4.747% | 38,981 | +0.672% |
| 2026-06-02 | 18.74 | 18.75 | 18.74 | 18.75 | +0.590% | 11,367 | -4.107% |
| 2026-05-22 | 18.64 | 18.64 | 18.64 | 18.64 | -1.480% | 921 | -3.541% |
| 2026-05-13 | 18.92 | 18.92 | 18.92 | 18.92 | -0.421% | 2,623 | -4.968% |
| 2026-05-12 | 19.00 | 19.00 | 19.00 | 19.00 | -2.163% | 120 | -5.368% |
| 2026-05-11 | 19.42 | 19.42 | 19.42 | 19.42 | +2.915% | 5,131 | -7.415% |
| 2026-05-04 | 18.87 | 18.87 | 18.87 | 18.87 | -5.390% | 4,087 | -4.716% |
| 2020-10-30 | 19.85 | 19.95 | 19.85 | 19.95 | -0.275% | 314 | -9.852% |
| 2020-10-29 | 20.00 | 20.00 | 20.00 | 20.00 | +0.251% | 14 | -10.100% |
| 2020-10-28 | 19.95 | 19.95 | 19.95 | 19.95 | -1.262% | 72 | -9.875% |
| 2020-10-27 | 20.20 | 20.20 | 20.20 | 20.20 | -0.124% | 2 | -11.012% |
| 2020-10-26 | 20.23 | 20.23 | 20.23 | 20.23 | -0.197% | 90 | -11.122% |
| 2020-10-23 | 20.24 | 20.27 | 20.24 | 20.27 | +0.099% | 6,462 | -11.297% |
| 2020-10-22 | 20.25 | 20.25 | 20.25 | 20.25 | +0.074% | 0 | -11.210% |
| 2020-10-21 | 20.20 | 20.23 | 20.20 | 20.23 | +0.248% | 660 | -11.144% |
| 2020-10-20 | 20.18 | 20.18 | 20.18 | 20.18 | -0.050% | 3 | -10.924% |
| 2020-10-19 | 20.17 | 20.20 | 20.17 | 20.20 | -0.074% | 238 | -10.968% |
| 2020-10-16 | 20.18 | 20.21 | 20.18 | 20.21 | +0.273% | 234 | -11.034% |
| 2020-10-15 | 20.16 | 20.16 | 20.16 | 20.16 | 0.000% | 0 | -10.791% |
| 2020-10-14 | 20.16 | 20.16 | 20.16 | 20.16 | -0.074% | 0 | -10.791% |
| 2020-10-13 | 20.17 | 20.17 | 20.17 | 20.17 | -0.223% | 4 | -10.858% |
| 2020-10-12 | 20.21 | 20.21 | 20.21 | 20.21 | 0.000% | 0 | -11.056% |
| 2020-10-09 | 20.21 | 20.21 | 20.21 | 20.21 | +0.025% | 0 | -11.056% |
| 2020-10-08 | 20.21 | 20.21 | 20.21 | 20.21 | -0.049% | 0 | -11.034% |
| 2020-10-07 | 20.22 | 20.22 | 20.22 | 20.22 | +0.049% | 1 | -11.078% |
| 2020-10-06 | 20.21 | 20.21 | 20.21 | 20.21 | +0.122% | 0 | -11.034% |
| 2020-10-05 | 20.19 | 20.19 | 20.19 | 20.19 | +0.300% | 4 | -10.925% |
| 2020-10-02 | 20.13 | 20.13 | 20.13 | 20.13 | -0.050% | 0 | -10.658% |
| 2020-10-01 | 20.13 | 20.14 | 20.13 | 20.14 | +0.149% | 585 | -10.703% |
| 2020-09-30 | 20.11 | 20.11 | 20.11 | 20.11 | +0.050% | 0 | -10.570% |
| 2020-09-29 | 20.09 | 20.09 | 20.09 | 20.09 | -0.075% | 0 | -10.525% |
| 2020-09-28 | 20.07 | 20.11 | 20.02 | 20.11 | +0.025% | 121,702 | -10.592% |
| 2020-09-25 | 20.11 | 20.11 | 20.11 | 20.11 | -0.099% | 0 | -10.570% |
| 2020-09-24 | 20.13 | 20.13 | 20.13 | 20.13 | -0.050% | 0 | -10.658% |
| 2020-09-23 | 20.14 | 20.14 | 20.14 | 20.14 | +0.274% | 0 | -10.703% |
| 2020-09-22 | 20.08 | 20.08 | 20.08 | 20.08 | -0.224% | 826 | -10.458% |
| 2020-09-21 | 20.13 | 20.13 | 20.13 | 20.13 | -0.074% | 0 | -10.658% |
| 2020-09-18 | 20.10 | 20.14 | 20.09 | 20.14 | +0.025% | 1,052 | -10.725% |
| 2020-09-17 | 20.14 | 20.14 | 20.14 | 20.14 | -0.051% | 0 | -10.703% |
| 2020-09-16 | 20.15 | 20.15 | 20.15 | 20.15 | -0.024% | 78 | -10.748% |
| 2020-09-15 | 20.15 | 20.15 | 20.15 | 20.15 | +0.074% | 0 | -10.769% |
| 2020-09-14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.000% | 0 | -10.703% |
| 2020-09-11 | 20.14 | 20.14 | 20.14 | 20.14 | -0.174% | 0 | -10.703% |
| 2020-09-10 | 20.17 | 20.17 | 20.17 | 20.17 | 0.000% | 0 | -10.858% |
| 2020-09-09 | 20.14 | 20.21 | 20.14 | 20.17 | 0.000% | 575 | -10.858% |
| 2020-09-08 | 20.17 | 20.17 | 20.17 | 20.17 | -0.050% | 0 | -10.858% |
| 2020-09-04 | 20.18 | 20.18 | 20.18 | 20.18 | +0.298% | 0 | -10.902% |
| 2020-09-03 | 20.12 | 20.12 | 20.12 | 20.12 | -0.174% | 0 | -10.636% |
| 2020-09-02 | 20.16 | 20.16 | 20.16 | 20.16 | -0.025% | 0 | -10.791% |
| 2020-09-01 | 20.16 | 20.16 | 20.16 | 20.16 | -0.050% | 5 | -10.813% |
| 2020-08-31 | 20.17 | 20.17 | 20.17 | 20.17 | -0.074% | 5 | -10.858% |
| 2020-08-28 | 20.18 | 20.18 | 20.18 | 20.18 | -0.124% | 0 | -10.924% |
| 2020-08-27 | 20.21 | 20.21 | 20.21 | 20.21 | -0.049% | 2 | -11.034% |
| 2020-08-26 | 20.22 | 20.22 | 20.22 | 20.22 | 0.000% | 48 | -11.078% |
| 2020-08-25 | 20.20 | 20.22 | 20.20 | 20.22 | +0.248% | 652 | -11.078% |
| 2020-08-24 | 20.17 | 20.17 | 20.17 | 20.17 | +0.025% | 0 | -10.858% |
| 2020-08-21 | 20.16 | 20.16 | 20.16 | 20.16 | -0.025% | 0 | -10.836% |
| 2020-08-20 | 20.17 | 20.17 | 20.17 | 20.17 | -0.321% | 0 | -10.858% |
| 2020-08-19 | 20.23 | 20.23 | 20.23 | 20.23 | +0.198% | 7 | -11.144% |
| 2020-08-18 | 20.20 | 20.20 | 20.16 | 20.20 | -0.074% | 560 | -10.968% |
| 2020-08-17 | 20.21 | 20.21 | 20.21 | 20.21 | -0.049% | 0 | -11.034% |
| 2020-08-14 | 20.22 | 20.22 | 20.22 | 20.22 | -0.049% | 0 | -11.078% |
| 2020-08-13 | 20.23 | 20.23 | 20.23 | 20.23 | +0.025% | 4 | -11.122% |
| 2020-08-12 | 20.23 | 20.23 | 20.23 | 20.23 | +0.099% | 4 | -11.100% |
| 2020-08-11 | 20.20 | 20.20 | 20.20 | 20.20 | +0.398% | 77 | -11.012% |
| 2020-08-10 | 20.13 | 20.13 | 20.13 | 20.13 | 0.000% | 3 | -10.658% |
| 2020-08-07 | 20.13 | 20.13 | 20.13 | 20.13 | +0.099% | 1 | -10.658% |
| 2020-08-06 | 20.11 | 20.11 | 20.11 | 20.11 | +0.050% | 0 | -10.570% |
| 2020-08-05 | 20.09 | 20.09 | 20.09 | 20.09 | -0.050% | 4 | -10.525% |
| 2020-08-04 | 20.11 | 20.11 | 20.11 | 20.11 | -0.099% | 0 | -10.570% |
| 2020-08-03 | 20.13 | 20.13 | 20.13 | 20.13 | 0.000% | 1 | -10.658% |
| 2020-07-31 | 20.13 | 20.13 | 20.13 | 20.13 | -0.074% | 10 | -10.658% |
| 2020-07-30 | 20.14 | 20.14 | 20.14 | 20.14 | -0.173% | 0 | -10.725% |
| 2020-07-29 | 20.18 | 20.18 | 20.18 | 20.18 | -0.099% | 0 | -10.880% |
| 2020-07-28 | 20.15 | 20.20 | 20.15 | 20.20 | -0.148% | 224 | -10.968% |
| 2020-07-27 | 20.23 | 20.23 | 20.23 | 20.23 | +0.049% | 2 | -11.100% |
| 2020-07-24 | 20.21 | 20.21 | 20.21 | 20.21 | 0.000% | 0 | -11.056% |
| 2020-07-23 | 20.21 | 20.21 | 20.21 | 20.21 | +0.025% | 1 | -11.056% |
| 2020-07-22 | 20.21 | 20.21 | 20.21 | 20.21 | -0.074% | 0 | -11.034% |
| 2020-07-21 | 20.23 | 20.23 | 20.23 | 20.23 | +0.173% | 0 | -11.100% |
| 2020-07-20 | 20.18 | 20.19 | 20.18 | 20.19 | -0.198% | 581 | -10.946% |
| 2020-07-17 | 20.23 | 20.23 | 20.23 | 20.23 | +0.198% | 20 | -11.122% |
| 2020-07-16 | 20.19 | 20.19 | 20.18 | 20.19 | -0.321% | 5,000 | -10.946% |
| 2020-07-15 | 20.22 | 20.25 | 20.22 | 20.25 | 0.000% | 200 | -11.232% |
| 2020-07-14 | 20.25 | 20.25 | 20.25 | 20.25 | -0.026% | 0 | -11.232% |
| 2020-07-13 | 20.32 | 20.32 | 20.26 | 20.26 | +0.026% | 335 | -11.255% |
| 2020-07-10 | 20.25 | 20.25 | 20.25 | 20.25 | -0.002% | 0 | -11.232% |
| 2020-07-09 | 20.26 | 20.26 | 20.26 | 20.26 | -0.047% | 0 | -11.234% |
| 2020-07-08 | 20.27 | 20.27 | 20.27 | 20.27 | -0.049% | 0 | -11.276% |
| 2020-07-07 | 20.27 | 20.27 | 20.27 | 20.27 | -0.148% | 0 | -11.319% |
| 2020-07-06 | 20.30 | 20.30 | 20.30 | 20.30 | +0.099% | 2 | -11.450% |
| 2020-07-02 | 20.29 | 20.29 | 20.29 | 20.29 | -0.148% | 10 | -11.363% |
| 2020-07-01 | 20.32 | 20.32 | 20.32 | 20.32 | +0.271% | 0 | -11.494% |
| 2020-06-30 | 20.20 | 20.26 | 20.20 | 20.26 | -0.074% | 584 | -11.254% |
| 2020-06-29 | 20.27 | 20.27 | 20.27 | 20.27 | -0.148% | 602 | -11.319% |
| 2020-06-26 | 20.30 | 20.30 | 20.30 | 20.30 | -0.148% | 0 | -11.450% |
| 2020-06-25 | 20.34 | 20.34 | 20.34 | 20.34 | -0.123% | 8 | -11.581% |
| 2020-06-24 | 20.36 | 20.36 | 20.36 | 20.36 | -0.049% | 6 | -11.690% |
| 2020-06-23 | 20.37 | 20.37 | 20.37 | 20.37 | +0.025% | 0 | -11.733% |
| 2020-06-22 | 20.36 | 20.36 | 20.36 | 20.36 | -0.049% | 8 | -11.711% |
| 2020-06-19 | 20.38 | 20.38 | 20.38 | 20.38 | 0.000% | 10 | -11.755% |
| 2020-06-18 | 20.38 | 20.38 | 20.38 | 20.38 | -0.123% | 0 | -11.755% |
| 2020-06-17 | 20.40 | 20.40 | 20.40 | 20.40 | -0.073% | 0 | -11.863% |
| 2020-06-16 | 20.40 | 20.41 | 20.40 | 20.41 | +0.295% | 172 | -11.928% |
| 2020-06-15 | 20.36 | 20.36 | 20.36 | 20.36 | -0.098% | 23 | -11.668% |
| 2020-06-12 | 20.38 | 20.38 | 20.38 | 20.38 | +0.049% | 0 | -11.755% |
| 2020-06-11 | 20.36 | 20.36 | 20.36 | 20.36 | -0.196% | 135 | -11.711% |
| 2020-06-10 | 20.41 | 20.41 | 20.41 | 20.41 | -0.488% | 0 | -11.884% |
| 2020-06-09 | 20.47 | 20.50 | 20.47 | 20.50 | -0.437% | 200 | -12.314% |
| 2020-06-08 | 20.54 | 20.59 | 20.54 | 20.59 | -0.050% | 1,384 | -12.697% |
| 2020-06-05 | 20.75 | 20.75 | 20.58 | 20.61 | +0.588% | 1,585 | -12.741% |
| 2020-06-04 | 20.48 | 20.48 | 20.48 | 20.48 | +0.196% | 2 | -12.228% |
| 2020-06-03 | 20.45 | 20.45 | 20.45 | 20.45 | +0.442% | 1 | -12.057% |
| 2020-06-02 | 20.36 | 20.36 | 20.36 | 20.36 | +0.123% | 91 | -11.668% |
| 2020-06-01 | 20.33 | 20.33 | 20.33 | 20.33 | +0.148% | 3 | -11.559% |
| 2020-05-29 | 20.29 | 20.30 | 20.29 | 20.30 | -0.148% | 1,000 | -11.429% |
| 2020-05-28 | 20.34 | 20.35 | 20.33 | 20.33 | -0.294% | 11,679 | -11.559% |
| 2020-05-27 | 20.36 | 20.39 | 20.36 | 20.39 | +0.049% | 1,056 | -11.820% |
| 2020-05-26 | 20.38 | 20.38 | 20.38 | 20.38 | +0.074% | 9 | -11.776% |
| 2020-05-22 | 20.36 | 20.36 | 20.36 | 20.36 | -0.049% | 125 | -11.711% |
| 2020-05-21 | 20.34 | 20.38 | 20.34 | 20.38 | -0.049% | 800 | -11.755% |
| 2020-05-20 | 20.35 | 20.43 | 20.35 | 20.39 | -0.121% | 800 | -11.798% |
| 2020-05-19 | 20.41 | 20.41 | 20.41 | 20.41 | -0.071% | 1 | -11.904% |
| 2020-05-18 | 20.43 | 20.50 | 20.42 | 20.42 | +0.438% | 6,771 | -11.966% |
| 2020-05-15 | 20.34 | 20.34 | 20.34 | 20.34 | -0.049% | 1 | -11.581% |
| 2020-05-14 | 20.34 | 20.34 | 20.34 | 20.34 | -0.098% | 0 | -11.624% |
| 2020-05-13 | 20.36 | 20.36 | 20.36 | 20.36 | -0.269% | 1 | -11.711% |
| 2020-05-12 | 20.42 | 20.42 | 20.42 | 20.42 | -0.024% | 20 | -11.949% |
| 2020-05-11 | 20.43 | 20.43 | 20.43 | 20.43 | +0.196% | 10 | -11.971% |
| 2020-05-08 | 20.39 | 20.39 | 20.39 | 20.39 | +0.098% | 0 | -11.798% |
| 2020-05-07 | 20.36 | 20.36 | 20.36 | 20.36 | -0.489% | 20 | -11.711% |
| 2020-05-06 | 20.46 | 20.46 | 20.46 | 20.46 | +0.024% | 2 | -12.143% |
| 2020-05-05 | 20.46 | 20.46 | 20.46 | 20.46 | +0.024% | 21 | -12.121% |
| 2020-05-04 | 20.45 | 20.45 | 20.45 | 20.45 | -0.024% | 0 | -12.100% |
| 2020-05-01 | 20.46 | 20.46 | 20.46 | 20.46 | +0.073% | 0 | -12.121% |
| 2020-04-30 | 20.45 | 20.45 | 20.45 | 20.45 | -0.049% | 0 | -12.057% |
| 2020-04-29 | 20.45 | 20.45 | 20.45 | 20.45 | -0.122% | 13 | -12.100% |
| 2020-04-28 | 20.48 | 20.48 | 20.48 | 20.48 | -0.049% | 0 | -12.207% |
| 2020-04-27 | 20.50 | 20.50 | 20.49 | 20.49 | +0.196% | 1,050 | -12.250% |
| 2020-04-24 | 20.45 | 20.45 | 20.45 | 20.45 | -0.220% | 250 | -12.078% |
| 2020-04-23 | 20.50 | 20.50 | 20.50 | 20.50 | +0.049% | 10 | -12.271% |
| 2020-04-22 | 20.48 | 20.48 | 20.48 | 20.48 | +0.196% | 0 | -12.228% |
| 2020-04-21 | 20.45 | 20.45 | 20.45 | 20.45 | -0.098% | 2 | -12.057% |
| 2020-04-20 | 20.46 | 20.46 | 20.46 | 20.46 | 0.000% | 84 | -12.143% |
| 2020-04-17 | 20.46 | 20.46 | 20.46 | 20.46 | +0.319% | 10 | -12.143% |
| 2020-04-16 | 20.39 | 20.43 | 19.93 | 20.40 | -0.269% | 13,401 | -11.863% |
| 2020-04-15 | 20.45 | 20.45 | 20.45 | 20.45 | -0.462% | 0 | -12.100% |
| 2020-04-14 | 20.55 | 20.55 | 20.55 | 20.55 | -0.170% | 0 | -12.506% |
| 2020-04-13 | 20.59 | 20.59 | 20.59 | 20.59 | +0.024% | 0 | -12.655% |
| 2020-04-09 | 20.58 | 20.58 | 20.58 | 20.58 | -0.339% | 0 | -12.634% |
| 2020-04-08 | 20.65 | 20.65 | 20.65 | 20.65 | -0.121% | 1 | -12.930% |
| 2020-04-07 | 20.68 | 20.68 | 20.68 | 20.68 | +0.388% | 10 | -13.035% |
| 2020-04-06 | 20.59 | 20.59 | 20.59 | 20.59 | +0.341% | 0 | -12.697% |
| 2020-04-03 | 20.52 | 20.52 | 20.52 | 20.52 | 0.000% | 0 | -12.400% |
| 2020-04-02 | 20.52 | 20.52 | 20.52 | 20.52 | +0.073% | 21 | -12.400% |
| 2020-04-01 | 20.51 | 20.51 | 20.51 | 20.51 | -0.073% | 1 | -12.335% |
| 2020-03-31 | 20.52 | 20.52 | 20.52 | 20.52 | 0.000% | 345 | -12.400% |
| 2020-03-30 | 20.52 | 20.52 | 20.52 | 20.52 | -0.243% | 1 | -12.400% |
| 2020-03-27 | 20.56 | 20.57 | 20.56 | 20.57 | -0.460% | 11,424 | -12.612% |
| 2020-03-26 | 20.61 | 20.67 | 20.60 | 20.67 | -0.260% | 3,784 | -13.014% |
| 2020-03-25 | 20.72 | 20.72 | 20.72 | 20.72 | -0.102% | 0 | -13.240% |
| 2020-03-24 | 20.75 | 20.75 | 20.75 | 20.75 | +0.666% | 201 | -13.329% |
| 2020-03-23 | 20.61 | 20.61 | 20.61 | 20.61 | -0.914% | 14 | -12.751% |
| 2020-03-20 | 20.80 | 20.80 | 20.80 | 20.80 | -1.057% | 0 | -13.549% |
| 2020-03-19 | 20.99 | 21.02 | 20.98 | 21.02 | -0.687% | 3,537 | -14.462% |
| 2020-03-18 | 21.06 | 21.18 | 21.06 | 21.17 | +1.078% | 1,401 | -15.050% |
| 2020-03-17 | 20.94 | 20.94 | 20.94 | 20.94 | +0.835% | 19 | -14.134% |
| 2020-03-16 | 20.77 | 20.77 | 20.77 | 20.77 | -0.677% | 29 | -13.417% |
| 2020-03-13 | 20.85 | 20.91 | 20.78 | 20.91 | +0.385% | 14,367 | -14.003% |
| 2020-03-12 | 20.83 | 20.83 | 20.83 | 20.83 | -0.189% | 30 | -13.672% |
| 2020-03-11 | 20.77 | 20.87 | 20.77 | 20.87 | -0.801% | 200 | -13.835% |
| 2020-03-10 | 20.81 | 21.04 | 20.79 | 21.04 | +1.241% | 2,594 | -14.525% |
| 2020-03-09 | 20.71 | 20.78 | 20.71 | 20.78 | -1.036% | 800 | -13.464% |
| 2020-03-06 | 20.92 | 21.00 | 20.92 | 21.00 | -0.606% | 224 | -14.361% |
| 2020-03-05 | 21.13 | 21.13 | 21.08 | 21.12 | -1.299% | 300 | -14.879% |
| 2020-03-04 | 21.40 | 21.40 | 21.40 | 21.40 | +0.512% | 0 | -15.985% |
| 2020-03-03 | 21.41 | 21.41 | 21.21 | 21.29 | -1.369% | 3,554 | -15.554% |
| 2020-03-02 | 21.59 | 21.59 | 21.59 | 21.59 | +0.334% | 0 | -16.711% |
| 2020-02-28 | 21.52 | 21.52 | 21.52 | 21.52 | -1.538% | 15 | -16.432% |
| 2020-02-27 | 21.85 | 21.85 | 21.85 | 21.85 | -0.524% | 0 | -17.718% |
| 2020-02-26 | 21.97 | 21.97 | 21.97 | 21.97 | -0.155% | 20 | -18.148% |
| 2020-02-25 | 22.02 | 22.02 | 21.99 | 22.00 | -0.471% | 2,284 | -18.276% |
| 2020-02-24 | 22.11 | 22.11 | 22.11 | 22.11 | -0.900% | 1 | -18.661% |
| 2020-02-21 | 22.31 | 22.31 | 22.31 | 22.31 | -0.510% | 0 | -19.393% |
| 2020-02-20 | 22.42 | 22.42 | 22.42 | 22.42 | -0.289% | 9 | -19.804% |
| 2020-02-19 | 22.48 | 22.48 | 22.48 | 22.48 | +0.134% | 0 | -20.036% |
| 2020-02-18 | 22.45 | 22.45 | 22.45 | 22.45 | -0.266% | 0 | -19.929% |
| 2020-02-14 | 22.52 | 22.52 | 22.52 | 22.52 | -0.133% | 0 | -20.142% |
| 2020-02-13 | 22.55 | 22.55 | 22.55 | 22.55 | -0.022% | 2 | -20.248% |
| 2020-02-12 | 22.55 | 22.55 | 22.55 | 22.55 | +0.267% | 3 | -20.266% |
| 2020-02-11 | 22.49 | 22.49 | 22.49 | 22.49 | +0.290% | 2 | -20.053% |
| 2020-02-10 | 22.42 | 22.43 | 22.42 | 22.43 | -0.267% | 2,418 | -19.822% |
| 2020-02-07 | 22.48 | 22.48 | 22.48 | 22.48 | -0.443% | 2 | -20.036% |
| 2020-02-06 | 22.59 | 22.59 | 22.59 | 22.59 | +0.089% | 2 | -20.390% |
| 2020-02-05 | 22.57 | 22.57 | 22.57 | 22.57 | +0.311% | 8 | -20.319% |
| 2020-02-04 | 22.50 | 22.50 | 22.50 | 22.50 | +0.626% | 0 | -20.071% |
| 2020-02-03 | 22.36 | 22.36 | 22.36 | 22.36 | +0.174% | 22 | -19.571% |
| 2020-01-31 | 22.40 | 22.40 | 22.32 | 22.32 | -0.463% | 239 | -19.430% |
| 2020-01-30 | 22.42 | 22.42 | 22.42 | 22.42 | -0.267% | 629 | -19.804% |
| 2020-01-29 | 22.48 | 22.48 | 22.48 | 22.48 | -0.377% | 4 | -20.018% |
| 2020-01-28 | 22.54 | 22.57 | 22.54 | 22.57 | +0.222% | 500 | -20.319% |
| 2020-01-27 | 22.52 | 22.52 | 22.52 | 22.52 | -0.662% | 0 | -20.142% |
| 2020-01-24 | 22.66 | 22.66 | 22.66 | 22.66 | -0.286% | 0 | -20.671% |
| 2020-01-23 | 22.73 | 22.73 | 22.73 | 22.73 | -0.176% | 192 | -20.897% |
| 2020-01-22 | 22.77 | 22.77 | 22.77 | 22.77 | -0.081% | 2 | -21.036% |
| 2020-01-21 | 22.81 | 22.81 | 22.79 | 22.79 | -0.443% | 1,588 | -21.101% |
| 2020-01-17 | 22.89 | 22.89 | 22.89 | 22.89 | +0.087% | 356 | -21.450% |
| 2020-01-16 | 22.87 | 22.87 | 22.87 | 22.87 | +0.153% | 36 | -21.382% |
| 2020-01-15 | 22.84 | 22.84 | 22.84 | 22.84 | -0.218% | 2 | -21.261% |
| 2020-01-14 | 22.89 | 22.89 | 22.86 | 22.89 | -0.174% | 1,475 | -21.433% |
| 2020-01-13 | 22.93 | 22.93 | 22.93 | 22.93 | +0.153% | 0 | -21.570% |
| 2020-01-10 | 22.89 | 22.89 | 22.89 | 22.89 | -0.196% | 25 | -21.450% |
| 2020-01-09 | 22.93 | 22.93 | 22.93 | 22.93 | +0.175% | 0 | -21.605% |
| 2020-01-08 | 22.78 | 22.89 | 22.78 | 22.89 | +0.285% | 501 | -21.468% |
| 2020-01-07 | 22.82 | 22.87 | 22.79 | 22.83 | +0.132% | 800 | -21.244% |
| 2020-01-06 | 22.80 | 22.80 | 22.80 | 22.80 | +0.088% | 101 | -21.140% |
| 2020-01-03 | 22.80 | 22.80 | 22.77 | 22.78 | -0.719% | 976 | -21.071% |
| 2020-01-02 | 22.93 | 22.95 | 22.93 | 22.95 | -0.109% | 330 | -21.639% |
| 2019-12-31 | 22.96 | 22.97 | 22.96 | 22.97 | -0.022% | 100 | -21.724% |
| 2019-12-30 | 22.98 | 22.98 | 22.98 | 22.98 | +0.131% | 0 | -21.741% |
| 2019-12-27 | 22.95 | 22.95 | 22.95 | 22.95 | -0.520% | 185 | -21.639% |
| 2019-12-26 | 23.07 | 23.07 | 23.07 | 23.07 | -0.075% | 3 | -22.046% |
| 2019-12-24 | 23.08 | 23.08 | 23.08 | 23.08 | +0.010% | 100 | -22.105% |
| 2019-12-23 | 23.08 | 23.08 | 23.08 | 23.08 | +0.043% | 0 | -22.097% |
| 2019-12-20 | 23.07 | 23.07 | 23.07 | 23.07 | +0.108% | 2 | -22.063% |
| 2019-12-19 | 23.02 | 23.05 | 23.02 | 23.05 | -0.065% | 208 | -21.979% |
| 2019-12-18 | 23.10 | 23.10 | 23.06 | 23.06 | +0.261% | 535 | -22.029% |
| 2019-12-17 | 23.00 | 23.00 | 23.00 | 23.00 | +0.087% | 0 | -21.826% |
| 2019-12-16 | 22.95 | 22.99 | 22.95 | 22.98 | +0.240% | 4,400 | -21.758% |
| 2019-12-13 | 22.99 | 22.99 | 22.93 | 22.93 | -0.283% | 900 | -21.570% |
| 2019-12-12 | 23.00 | 23.00 | 22.99 | 22.99 | +0.371% | 902 | -21.792% |
| 2019-12-11 | 22.91 | 22.91 | 22.91 | 22.91 | -0.261% | 0 | -21.502% |
| 2019-12-10 | 22.96 | 22.96 | 22.96 | 22.96 | +0.196% | 0 | -21.707% |
| 2019-12-09 | 22.91 | 22.92 | 22.91 | 22.92 | -0.044% | 1,154 | -21.553% |
| 2019-12-06 | 22.93 | 22.93 | 22.93 | 22.93 | +0.372% | 0 | -21.587% |
| 2019-12-05 | 22.83 | 22.85 | 22.83 | 22.84 | +0.418% | 9,000 | -21.296% |
| 2019-12-04 | 22.68 | 22.75 | 22.68 | 22.75 | +0.309% | 1,300 | -20.967% |
| 2019-12-03 | 22.68 | 22.68 | 22.68 | 22.68 | -0.917% | 0 | -20.723% |
| 2019-12-02 | 22.85 | 22.89 | 22.85 | 22.89 | +0.231% | 1,642 | -21.450% |
| 2019-11-29 | 22.84 | 22.84 | 22.84 | 22.84 | +0.032% | 0 | -21.269% |
| 2019-11-27 | 22.83 | 22.83 | 22.83 | 22.83 | +0.374% | 2 | -21.244% |
| 2019-11-26 | 22.75 | 22.75 | 22.75 | 22.75 | -0.066% | 18 | -20.950% |
| 2019-11-25 | 22.66 | 22.79 | 22.66 | 22.76 | -0.088% | 3,490 | -21.002% |
| 2019-11-22 | 22.78 | 22.78 | 22.78 | 22.78 | +0.110% | 3 | -21.071% |
| 2019-11-21 | 22.75 | 22.75 | 22.75 | 22.75 | +0.220% | 5 | -20.984% |
| 2019-11-20 | 22.72 | 22.72 | 22.70 | 22.70 | -0.395% | 1,002 | -20.810% |
| 2019-11-19 | 22.80 | 22.80 | 22.80 | 22.80 | +0.110% | 2 | -21.123% |
| 2019-11-18 | 22.74 | 22.84 | 22.74 | 22.77 | -0.372% | 1,376 | -21.036% |
| 2019-11-15 | 22.86 | 22.86 | 22.86 | 22.86 | +0.197% | 0 | -21.330% |
| 2019-11-14 | 22.81 | 22.81 | 22.81 | 22.81 | -0.480% | 4 | -21.175% |
| 2019-11-13 | 22.92 | 22.92 | 22.92 | 22.92 | -0.413% | 2 | -21.553% |
| 2019-11-12 | 23.02 | 23.02 | 23.02 | 23.02 | -0.043% | 20 | -21.877% |
| 2019-11-11 | 23.02 | 23.02 | 23.02 | 23.02 | -0.022% | 152 | -21.911% |
| 2019-11-08 | 23.00 | 23.03 | 23.00 | 23.03 | +0.048% | 442 | -21.928% |
| 2019-11-07 | 22.97 | 23.02 | 22.97 | 23.02 | +0.828% | 2,759 | -21.891% |
| 2019-11-06 | 22.83 | 22.83 | 22.83 | 22.83 | -0.197% | 273 | -21.244% |
| 2019-11-05 | 22.85 | 22.88 | 22.85 | 22.88 | +0.549% | 620 | -21.399% |
| 2019-11-04 | 22.71 | 22.75 | 22.70 | 22.75 | +0.596% | 3,070 | -20.967% |
| 2019-11-01 | 22.62 | 22.62 | 22.62 | 22.62 | +0.134% | 72 | -20.496% |
| 2019-10-31 | 22.59 | 22.59 | 22.59 | 22.59 | -0.834% | 2 | -20.390% |
| 2019-10-30 | 22.77 | 22.77 | 22.77 | 22.77 | -0.306% | 142 | -21.054% |
| 2019-10-29 | 22.84 | 22.84 | 22.84 | 22.84 | -0.066% | 2 | -21.296% |
| 2019-10-28 | 22.82 | 22.86 | 22.82 | 22.86 | +0.749% | 642 | -21.347% |
| 2019-10-25 | 22.66 | 22.69 | 22.66 | 22.69 | +0.066% | 152 | -20.758% |
| 2019-10-24 | 22.68 | 22.68 | 22.68 | 22.68 | 0.000% | 3 | -20.706% |
| 2019-10-23 | 22.68 | 22.68 | 22.68 | 22.68 | -0.088% | 2 | -20.706% |
| 2019-10-22 | 22.70 | 22.70 | 22.70 | 22.70 | +0.066% | 0 | -20.776% |
| 2019-10-21 | 22.64 | 22.68 | 22.64 | 22.68 | +0.221% | 1,219 | -20.723% |
| 2019-10-18 | 22.63 | 22.63 | 22.63 | 22.63 | -0.132% | 0 | -20.548% |
| 2019-10-17 | 22.66 | 22.66 | 22.66 | 22.66 | +0.044% | 2 | -20.653% |
| 2019-10-16 | 22.65 | 22.65 | 22.65 | 22.65 | -0.044% | 52 | -20.618% |
| 2019-10-15 | 22.66 | 22.66 | 22.66 | 22.66 | +0.110% | 299 | -20.653% |
| 2019-10-14 | 22.64 | 22.64 | 22.64 | 22.64 | -0.093% | 152 | -20.565% |
| 2019-10-11 | 22.66 | 22.66 | 22.66 | 22.66 | +0.983% | 46 | -20.639% |
| 2019-10-10 | 22.44 | 22.44 | 22.44 | 22.44 | +0.526% | 0 | -19.859% |
| 2019-10-09 | 22.30 | 22.32 | 22.29 | 22.32 | +0.374% | 952 | -19.438% |
| 2019-10-08 | 22.17 | 22.23 | 22.17 | 22.23 | -0.248% | 200 | -19.136% |
| 2019-10-07 | 22.29 | 22.29 | 22.29 | 22.29 | +0.362% | 24 | -19.337% |
| 2019-10-04 | 22.21 | 22.21 | 22.21 | 22.21 | -0.067% | 0 | -19.045% |
| 2019-10-03 | 22.19 | 22.23 | 22.17 | 22.23 | -0.715% | 800 | -19.100% |
| 2019-10-02 | 22.39 | 22.39 | 22.39 | 22.39 | -0.666% | 0 | -19.678% |
| 2019-10-01 | 22.51 | 22.54 | 22.51 | 22.54 | -0.398% | 144 | -20.213% |
| 2019-09-30 | 22.66 | 22.66 | 22.63 | 22.63 | -0.088% | 1,047 | -20.530% |
| 2019-09-27 | 22.65 | 22.65 | 22.57 | 22.64 | +0.111% | 1,398 | -20.601% |
| 2019-09-26 | 22.56 | 22.62 | 22.56 | 22.62 | -0.157% | 2,129 | -20.513% |
| 2019-09-25 | 22.59 | 22.66 | 22.59 | 22.66 | +0.456% | 402 | -20.637% |
| 2019-09-24 | 22.53 | 22.55 | 22.53 | 22.55 | -0.605% | 1,000 | -20.276% |
| 2019-09-23 | 22.67 | 22.69 | 22.67 | 22.69 | -0.044% | 166 | -20.758% |
| 2019-09-20 | 22.70 | 22.70 | 22.70 | 22.70 | -0.504% | 282 | -20.793% |
| 2019-09-19 | 22.79 | 22.82 | 22.79 | 22.82 | 0.000% | 235 | -21.192% |
| 2019-09-18 | 22.76 | 22.82 | 22.68 | 22.82 | -0.033% | 1,786 | -21.192% |
| 2019-09-17 | 22.85 | 22.85 | 22.82 | 22.82 | -0.404% | 213 | -21.218% |
| 2019-09-16 | 22.91 | 22.91 | 22.90 | 22.91 | -0.261% | 238 | -21.536% |
| 2019-09-13 | 22.98 | 22.98 | 22.98 | 22.98 | +1.145% | 1 | -21.741% |
| 2019-09-12 | 22.71 | 22.71 | 22.71 | 22.71 | +0.198% | 0 | -20.845% |
| 2019-09-11 | 22.67 | 22.67 | 22.67 | 22.67 | +0.344% | 0 | -20.689% |
| 2019-09-10 | 22.48 | 22.59 | 22.48 | 22.59 | +0.792% | 237 | -20.416% |
| 2019-09-09 | 22.43 | 22.43 | 22.41 | 22.41 | +0.583% | 252 | -19.786% |
| 2019-09-06 | 22.29 | 22.29 | 22.29 | 22.29 | +0.022% | 6 | -19.318% |
| 2019-09-05 | 22.26 | 22.28 | 22.26 | 22.28 | +0.997% | 1,042 | -19.300% |
| 2019-09-04 | 22.06 | 22.06 | 22.06 | 22.06 | -0.339% | 0 | -18.495% |
| 2019-09-03 | 22.14 | 22.14 | 22.07 | 22.14 | -0.315% | 1,511 | -18.771% |
| 2019-08-30 | 22.22 | 22.23 | 22.20 | 22.20 | -0.135% | 680 | -19.027% |
| 2019-08-29 | 22.22 | 22.24 | 22.22 | 22.23 | +0.290% | 1,371 | -19.136% |
| 2019-08-28 | 22.18 | 22.18 | 22.12 | 22.17 | -0.177% | 17,914 | -18.902% |
| 2019-08-27 | 22.21 | 22.21 | 22.21 | 22.21 | -0.212% | 0 | -19.045% |
| 2019-08-26 | 22.23 | 22.26 | 22.23 | 22.26 | +0.054% | 205 | -19.217% |
| 2019-08-23 | 22.25 | 22.25 | 22.25 | 22.25 | -0.758% | 0 | -19.173% |
| 2019-08-22 | 22.41 | 22.41 | 22.41 | 22.41 | +0.336% | 14 | -19.786% |
| 2019-08-21 | 22.33 | 22.34 | 22.33 | 22.34 | +0.517% | 105 | -19.517% |
| 2019-08-20 | 22.24 | 22.24 | 22.23 | 22.23 | -0.626% | 254 | -19.100% |
| 2019-08-19 | 22.34 | 22.36 | 22.34 | 22.36 | +0.449% | 233 | -19.607% |
| 2019-08-16 | 22.31 | 22.31 | 22.27 | 22.27 | -0.067% | 110 | -19.245% |
| 2019-08-15 | 22.29 | 22.31 | 22.28 | 22.28 | -0.602% | 5,189 | -19.300% |
| 2019-08-14 | 22.41 | 22.41 | 22.41 | 22.41 | -0.191% | 0 | -19.786% |
| 2019-08-13 | 22.45 | 22.46 | 22.45 | 22.46 | +0.618% | 485 | -19.939% |
| 2019-08-12 | 22.38 | 22.38 | 22.32 | 22.32 | -0.557% | 990 | -19.444% |
| 2019-08-09 | 22.45 | 22.45 | 22.45 | 22.45 | +0.156% | 0 | -19.893% |
| 2019-08-08 | 22.43 | 22.43 | 22.41 | 22.41 | +0.696% | 142 | -19.768% |
| 2019-08-07 | 22.24 | 22.26 | 22.20 | 22.25 | -0.625% | 2,860 | -19.209% |
| 2019-08-06 | 22.39 | 22.39 | 22.39 | 22.39 | -0.045% | 2 | -19.714% |
| 2019-08-05 | 22.41 | 22.41 | 22.41 | 22.41 | -1.104% | 52 | -19.750% |
| 2019-08-02 | 22.66 | 22.66 | 22.66 | 22.66 | +0.022% | 2 | -20.636% |
| 2019-08-01 | 22.79 | 22.79 | 22.65 | 22.65 | -1.320% | 476 | -20.618% |
| 2019-07-31 | 22.93 | 22.99 | 22.93 | 22.95 | +0.035% | 2,160 | -21.666% |
| 2019-07-30 | 22.93 | 22.95 | 22.93 | 22.95 | -0.065% | 1,041 | -21.639% |
| 2019-07-29 | 22.95 | 22.96 | 22.92 | 22.96 | -0.196% | 985 | -21.690% |
| 2019-07-26 | 23.00 | 23.00 | 22.99 | 23.00 | +0.152% | 1,672 | -21.843% |
| 2019-07-25 | 22.92 | 22.97 | 22.92 | 22.97 | +0.371% | 240,100 | -21.724% |
| 2019-07-24 | 22.87 | 22.89 | 22.87 | 22.89 | -0.022% | 400 | -21.433% |
| 2019-07-23 | 22.85 | 22.89 | 22.85 | 22.89 | +0.263% | 380 | -21.450% |
| 2019-07-22 | 22.81 | 22.83 | 22.81 | 22.83 | -0.327% | 1,358 | -21.244% |
| 2019-07-19 | 22.91 | 22.91 | 22.91 | 22.91 | +0.066% | 4 | -21.502% |
| 2019-07-18 | 22.89 | 22.89 | 22.89 | 22.89 | -0.274% | 2 | -21.450% |
| 2019-07-17 | 22.95 | 22.95 | 22.95 | 22.95 | -0.204% | 2 | -21.666% |
| 2019-07-16 | 23.00 | 23.00 | 23.00 | 23.00 | +0.196% | 2 | -21.826% |
| 2019-07-15 | 22.95 | 22.95 | 22.95 | 22.95 | -0.217% | 2 | -21.673% |
| 2019-07-12 | 23.00 | 23.00 | 23.00 | 23.00 | +0.196% | 202 | -21.843% |
| 2019-07-11 | 22.88 | 22.96 | 22.88 | 22.96 | +0.328% | 5,397 | -21.690% |
| 2019-07-10 | 22.89 | 22.89 | 22.89 | 22.89 | -0.413% | 502 | -21.433% |
| 2019-07-09 | 22.98 | 22.98 | 22.98 | 22.98 | +0.349% | 2 | -21.758% |
| 2019-07-08 | 22.85 | 22.91 | 22.85 | 22.90 | -0.044% | 1,438 | -21.485% |
| 2019-07-05 | 22.91 | 22.91 | 22.91 | 22.91 | +0.925% | 1 | -21.519% |
| 2019-07-03 | 22.70 | 22.70 | 22.70 | 22.70 | -0.132% | 0 | -20.793% |
| 2019-07-02 | 22.73 | 22.73 | 22.73 | 22.73 | -0.110% | 0 | -20.897% |
| 2019-07-01 | 22.71 | 22.75 | 22.71 | 22.75 | +0.132% | 2,008 | -20.984% |
| 2019-06-28 | 22.71 | 22.73 | 22.71 | 22.73 | 0.000% | 475 | -20.880% |
| 2019-06-27 | 22.73 | 22.73 | 22.73 | 22.73 | +0.022% | 0 | -20.880% |
| 2019-06-26 | 22.72 | 22.72 | 22.72 | 22.72 | +0.376% | 602 | -20.863% |
| 2019-06-25 | 22.64 | 22.64 | 22.64 | 22.64 | -0.264% | 200 | -20.565% |
| 2019-06-24 | 22.68 | 22.70 | 22.68 | 22.70 | -0.417% | 377 | -20.776% |
| 2019-06-21 | 22.79 | 22.79 | 22.79 | 22.79 | +0.613% | 0 | -21.106% |
| 2019-06-20 | 22.65 | 22.65 | 22.65 | 22.65 | -0.762% | 0 | -20.622% |
| 2019-06-19 | 22.83 | 22.88 | 22.82 | 22.82 | +0.132% | 5,637 | -21.227% |
| 2019-06-18 | 22.80 | 22.80 | 22.80 | 22.80 | -0.328% | 0 | -21.123% |
| 2019-06-17 | 22.83 | 22.87 | 22.83 | 22.87 | -0.087% | 2,146 | -21.382% |
| 2019-06-14 | 22.93 | 22.93 | 22.86 | 22.89 | +0.087% | 3,737 | -21.450% |
| 2019-06-13 | 22.87 | 22.87 | 22.87 | 22.87 | -0.305% | 1 | -21.382% |
| 2019-06-12 | 22.90 | 22.94 | 22.90 | 22.94 | -0.174% | 1,630 | -21.622% |
| 2019-06-11 | 22.99 | 22.99 | 22.97 | 22.98 | +0.131% | 10,065 | -21.758% |
| 2019-06-10 | 22.88 | 22.99 | 22.88 | 22.95 | +0.636% | 9,002 | -21.656% |
| 2019-06-07 | 22.73 | 22.80 | 22.73 | 22.80 | -0.262% | 200 | -21.158% |
| 2019-06-06 | 22.87 | 22.87 | 22.86 | 22.86 | 0.000% | 202 | -21.365% |