SCHE
Schwab Emerging Markets Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 2:30:02 PM EDT
37.32USD+2.079%(+0.76)1,765,574
37.30Bid37.31Ask0.01SpreadPre-marketOct 5, 2026 8:39:30 AM EDT
37.54USD+2.681%(+0.98)
SCHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.14 | 37.33 | 37.09 | 37.32 | +2.079% | 1,765,574 | 0.000% |
| 2026-10-02 | 36.53 | 36.65 | 36.37 | 36.56 | +0.800% | 2,824,271 | +2.079% |
| 2026-10-01 | 36.30 | 36.42 | 36.08 | 36.27 | -0.494% | 3,248,479 | +2.895% |
| 2026-09-30 | 36.59 | 36.59 | 36.40 | 36.45 | -0.437% | 5,914,271 | +2.387% |
| 2026-09-29 | 36.55 | 36.63 | 36.43 | 36.61 | -0.300% | 2,885,477 | +1.939% |
| 2026-09-28 | 36.65 | 36.83 | 36.45 | 36.72 | -0.730% | 3,136,046 | +1.634% |
| 2026-09-25 | 36.90 | 37.09 | 36.83 | 36.99 | +0.516% | 3,408,484 | +0.892% |
| 2026-09-24 | 36.88 | 36.96 | 36.65 | 36.80 | -0.406% | 2,461,915 | +1.413% |
| 2026-09-23 | 37.24 | 37.24 | 36.84 | 36.95 | -1.467% | 4,264,753 | +1.001% |
| 2026-09-22 | 37.42 | 37.58 | 37.35 | 37.50 | -0.080% | 3,058,983 | -0.480% |
| 2026-09-21 | 37.23 | 37.56 | 37.20 | 37.53 | +1.873% | 2,853,283 | -0.560% |
| 2026-09-18 | 36.74 | 36.85 | 36.70 | 36.84 | +0.299% | 2,670,484 | +1.303% |
| 2026-09-17 | 36.70 | 36.77 | 36.60 | 36.73 | +1.268% | 2,626,304 | +1.606% |
| 2026-09-16 | 36.49 | 36.60 | 36.09 | 36.27 | -0.138% | 2,694,310 | +2.895% |
| 2026-09-15 | 36.41 | 36.46 | 36.23 | 36.32 | -0.684% | 3,130,177 | +2.753% |
| 2026-09-14 | 36.42 | 36.71 | 36.40 | 36.57 | -1.216% | 2,824,120 | +2.051% |
| 2026-09-11 | 37.04 | 37.08 | 36.94 | 37.02 | +0.735% | 2,717,734 | +0.810% |
| 2026-09-10 | 36.80 | 36.90 | 36.69 | 36.75 | -1.369% | 2,449,724 | +1.551% |
| 2026-09-09 | 37.39 | 37.45 | 37.20 | 37.26 | -0.613% | 1,794,117 | +0.161% |
| 2026-09-08 | 37.53 | 37.62 | 37.44 | 37.49 | -0.239% | 4,020,758 | -0.453% |
| 2026-09-04 | 37.34 | 37.64 | 37.34 | 37.58 | +0.751% | 2,404,306 | -0.692% |
| 2026-09-03 | 37.15 | 37.34 | 37.03 | 37.30 | +0.404% | 3,421,154 | +0.054% |
| 2026-09-02 | 37.06 | 37.15 | 37.03 | 37.15 | +0.162% | 2,672,956 | +0.458% |
| 2026-09-01 | 37.10 | 37.34 | 37.02 | 37.09 | +0.243% | 3,702,641 | +0.620% |
| 2026-08-31 | 37.16 | 37.31 | 36.95 | 37.00 | -0.404% | 3,346,155 | +0.865% |
| 2026-08-28 | 37.40 | 37.49 | 37.04 | 37.15 | -0.322% | 2,520,667 | +0.458% |
| 2026-08-27 | 37.20 | 37.29 | 37.10 | 37.27 | +0.458% | 3,069,276 | +0.134% |
| 2026-08-26 | 37.15 | 37.23 | 37.05 | 37.10 | +0.054% | 2,739,831 | +0.593% |
| 2026-08-25 | 36.89 | 37.10 | 36.85 | 37.08 | +1.091% | 2,380,384 | +0.647% |
| 2026-08-24 | 36.71 | 36.74 | 36.57 | 36.68 | -0.784% | 3,597,385 | +1.745% |
| 2026-08-21 | 37.03 | 37.12 | 36.91 | 36.97 | +0.708% | 2,727,648 | +0.947% |
| 2026-08-20 | 36.50 | 36.78 | 36.50 | 36.71 | +0.055% | 3,031,254 | +1.662% |
| 2026-08-19 | 36.81 | 36.81 | 36.61 | 36.69 | +0.714% | 2,480,718 | +1.717% |
| 2026-08-18 | 36.59 | 36.68 | 36.39 | 36.43 | -1.274% | 1,797,328 | +2.443% |
| 2026-08-17 | 36.95 | 37.05 | 36.87 | 36.90 | +0.435% | 2,342,081 | +1.138% |
| 2026-08-14 | 36.76 | 36.85 | 36.66 | 36.74 | -0.326% | 2,153,723 | +1.579% |
| 2026-08-13 | 36.90 | 36.99 | 36.83 | 36.86 | -0.163% | 3,358,544 | +1.248% |
| 2026-08-12 | 37.06 | 37.14 | 36.84 | 36.92 | +0.463% | 3,000,949 | +1.083% |
| 2026-08-11 | 36.88 | 36.99 | 36.67 | 36.75 | -0.325% | 1,962,067 | +1.551% |
| 2026-08-10 | 36.84 | 36.93 | 36.78 | 36.87 | -0.324% | 2,623,455 | +1.221% |
| 2026-08-07 | 36.93 | 37.02 | 36.77 | 36.99 | +1.038% | 2,342,815 | +0.892% |
| 2026-08-06 | 36.52 | 36.79 | 36.47 | 36.61 | -0.218% | 2,494,426 | +1.939% |
| 2026-08-05 | 36.86 | 36.91 | 36.69 | 36.69 | -0.190% | 2,475,053 | +1.717% |
| 2026-08-04 | 36.46 | 36.81 | 36.40 | 36.76 | +1.716% | 2,932,224 | +1.523% |
| 2026-08-03 | 36.01 | 36.19 | 35.82 | 36.14 | +0.305% | 3,328,649 | +3.265% |
| 2026-07-31 | 36.14 | 36.20 | 35.70 | 36.03 | +0.868% | 5,578,083 | +3.580% |
| 2026-07-30 | 35.37 | 35.77 | 35.29 | 35.72 | +2.408% | 5,231,227 | +4.479% |
| 2026-07-29 | 35.08 | 35.50 | 34.81 | 34.88 | -1.357% | 4,202,349 | +6.995% |
| 2026-07-28 | 35.15 | 35.48 | 35.03 | 35.36 | -0.813% | 3,654,428 | +5.543% |
| 2026-07-27 | 35.75 | 35.76 | 35.32 | 35.65 | +0.735% | 2,735,982 | +4.684% |
| 2026-07-24 | 35.50 | 35.66 | 35.34 | 35.39 | -0.422% | 2,434,324 | +5.454% |
| 2026-07-23 | 35.61 | 35.79 | 35.39 | 35.54 | -1.250% | 2,603,066 | +5.008% |
| 2026-07-22 | 35.86 | 36.06 | 35.86 | 35.99 | -0.166% | 2,271,814 | +3.695% |
| 2026-07-21 | 36.00 | 36.10 | 35.88 | 36.05 | +1.664% | 2,002,995 | +3.523% |
| 2026-07-20 | 35.57 | 35.69 | 35.43 | 35.46 | +0.283% | 3,696,166 | +5.245% |
| 2026-07-17 | 35.03 | 35.44 | 34.99 | 35.36 | -1.532% | 4,332,534 | +5.543% |
| 2026-07-16 | 35.95 | 36.06 | 35.81 | 35.91 | -1.183% | 4,114,545 | +3.926% |
| 2026-07-15 | 36.15 | 36.40 | 36.01 | 36.34 | +0.804% | 3,560,541 | +2.697% |
| 2026-07-14 | 36.05 | 36.20 | 35.95 | 36.05 | +0.614% | 3,187,408 | +3.523% |
| 2026-07-13 | 36.14 | 36.21 | 35.80 | 35.83 | -1.889% | 2,060,802 | +4.159% |
| 2026-07-10 | 36.36 | 36.57 | 36.21 | 36.52 | +0.551% | 1,643,686 | +2.191% |
| 2026-07-09 | 36.18 | 36.41 | 36.14 | 36.32 | +0.861% | 2,244,586 | +2.753% |
| 2026-07-08 | 35.79 | 36.06 | 35.66 | 36.01 | +0.615% | 2,656,543 | +3.638% |
| 2026-07-07 | 35.99 | 36.13 | 35.66 | 35.79 | -1.918% | 3,659,120 | +4.275% |
| 2026-07-06 | 36.23 | 36.54 | 36.23 | 36.49 | +1.785% | 3,213,101 | +2.275% |
| 2026-07-02 | 36.13 | 36.38 | 35.55 | 35.85 | -0.389% | 3,077,443 | +4.100% |
| 2026-07-01 | 35.93 | 36.26 | 35.93 | 35.99 | -0.745% | 5,242,211 | +3.695% |
| 2026-06-30 | 35.95 | 36.29 | 35.91 | 36.26 | +0.890% | 3,246,700 | +2.923% |
| 2026-06-29 | 35.67 | 35.95 | 35.42 | 35.94 | +1.154% | 2,700,613 | +3.840% |
| 2026-06-26 | 35.25 | 35.65 | 35.14 | 35.53 | -0.337% | 4,283,198 | +5.038% |
| 2026-06-25 | 36.06 | 36.28 | 35.47 | 35.65 | -0.363% | 4,659,883 | +4.684% |
| 2026-06-24 | 35.77 | 35.90 | 35.57 | 35.78 | -0.886% | 4,064,240 | +4.304% |
| 2026-06-23 | 36.12 | 36.35 | 35.90 | 36.10 | -3.061% | 3,579,294 | +3.380% |
| 2026-06-22 | 37.23 | 37.40 | 37.18 | 37.24 | +0.976% | 2,422,007 | +0.215% |
| 2026-06-18 | 36.82 | 36.95 | 36.77 | 36.88 | +1.514% | 2,264,518 | +1.193% |
| 2026-06-17 | 36.81 | 36.96 | 36.27 | 36.33 | -0.520% | 2,416,660 | +2.725% |
| 2026-06-16 | 36.72 | 36.85 | 36.50 | 36.52 | -1.244% | 2,343,433 | +2.191% |
| 2026-06-15 | 36.97 | 37.06 | 36.92 | 36.98 | +2.183% | 1,888,926 | +0.919% |
| 2026-06-12 | 36.07 | 36.26 | 35.91 | 36.19 | +0.836% | 2,372,315 | +3.122% |
| 2026-06-11 | 35.12 | 35.94 | 35.08 | 35.89 | +2.338% | 4,243,505 | +3.984% |
| 2026-06-10 | 35.31 | 35.62 | 35.02 | 35.07 | -1.322% | 4,857,552 | +6.416% |
| 2026-06-09 | 35.91 | 36.11 | 34.86 | 35.54 | +0.339% | 4,565,223 | +5.008% |
| 2026-06-08 | 35.57 | 35.67 | 35.34 | 35.42 | +0.768% | 3,215,062 | +5.364% |
| 2026-06-05 | 35.98 | 35.98 | 35.05 | 35.15 | -4.067% | 5,556,344 | +6.174% |
| 2026-06-04 | 36.45 | 36.67 | 36.36 | 36.64 | 0.000% | 2,408,532 | +1.856% |
| 2026-06-03 | 36.90 | 37.07 | 36.59 | 36.64 | -1.452% | 2,892,142 | +1.856% |
| 2026-06-02 | 37.00 | 37.26 | 36.96 | 37.18 | +1.391% | 2,929,571 | +0.377% |
| 2026-06-01 | 36.46 | 36.87 | 36.38 | 36.67 | +0.908% | 3,451,306 | +1.773% |
| 2026-05-29 | 36.54 | 36.59 | 36.32 | 36.34 | -0.165% | 4,116,558 | +2.697% |
| 2026-05-28 | 36.14 | 36.50 | 36.03 | 36.40 | -0.410% | 3,855,239 | +2.527% |
| 2026-05-27 | 36.65 | 36.73 | 36.43 | 36.55 | +0.274% | 2,817,958 | +2.107% |
| 2026-05-26 | 36.35 | 36.53 | 36.35 | 36.45 | +1.958% | 3,494,875 | +2.387% |
| 2026-05-22 | 35.67 | 35.91 | 35.62 | 35.75 | +0.478% | 1,811,842 | +4.392% |
| 2026-05-21 | 35.29 | 35.74 | 35.23 | 35.58 | -0.028% | 3,998,379 | +4.890% |
| 2026-05-20 | 35.26 | 35.64 | 35.15 | 35.59 | +1.454% | 1,922,731 | +4.861% |
| 2026-05-19 | 35.07 | 35.30 | 34.91 | 35.08 | -1.155% | 2,772,081 | +6.385% |
| 2026-05-18 | 35.68 | 35.68 | 35.23 | 35.49 | +0.141% | 3,524,321 | +5.156% |
| 2026-05-15 | 35.59 | 35.65 | 35.34 | 35.44 | -2.637% | 1,870,532 | +5.305% |
| 2026-05-14 | 36.18 | 36.45 | 36.16 | 36.40 | -0.027% | 2,386,769 | +2.527% |
| 2026-05-13 | 36.01 | 36.50 | 35.98 | 36.41 | +1.027% | 3,260,776 | +2.499% |
| 2026-05-12 | 36.14 | 36.22 | 35.73 | 36.04 | -1.691% | 2,819,191 | +3.552% |
| 2026-05-11 | 36.69 | 36.76 | 36.58 | 36.66 | -0.407% | 2,779,906 | +1.800% |
| 2026-05-08 | 36.78 | 36.89 | 36.70 | 36.81 | +0.546% | 3,420,764 | +1.385% |
| 2026-05-07 | 37.02 | 37.06 | 36.53 | 36.61 | -0.893% | 3,677,835 | +1.939% |
| 2026-05-06 | 36.55 | 36.95 | 36.53 | 36.94 | +2.611% | 2,804,381 | +1.029% |
| 2026-05-05 | 36.05 | 36.15 | 35.94 | 36.00 | +0.897% | 3,374,375 | +3.667% |
| 2026-05-04 | 35.86 | 35.98 | 35.53 | 35.68 | -0.363% | 2,344,967 | +4.596% |
| 2026-05-01 | 35.74 | 36.07 | 35.74 | 35.81 | +0.084% | 2,276,768 | +4.217% |
| 2026-04-30 | 35.49 | 35.84 | 35.33 | 35.78 | +1.475% | 2,971,114 | +4.304% |
| 2026-04-29 | 35.40 | 35.44 | 35.15 | 35.26 | -0.508% | 2,322,771 | +5.842% |
| 2026-04-28 | 35.36 | 35.46 | 35.23 | 35.44 | -0.812% | 1,143,190 | +5.305% |
| 2026-04-27 | 35.89 | 35.94 | 35.66 | 35.73 | -0.418% | 1,494,428 | +4.450% |
| 2026-04-24 | 35.66 | 35.91 | 35.59 | 35.88 | +1.932% | 1,305,920 | +4.013% |
| 2026-04-23 | 35.38 | 35.48 | 34.87 | 35.20 | -1.290% | 2,833,940 | +6.023% |
| 2026-04-22 | 35.61 | 35.70 | 35.52 | 35.66 | +0.963% | 996,963 | +4.655% |
| 2026-04-21 | 35.75 | 35.79 | 35.27 | 35.32 | -1.313% | 1,977,260 | +5.663% |
| 2026-04-20 | 35.72 | 35.81 | 35.59 | 35.79 | -0.528% | 1,864,838 | +4.275% |
| 2026-04-17 | 35.94 | 36.25 | 35.90 | 35.98 | +1.667% | 2,345,068 | +3.724% |
| 2026-04-16 | 35.45 | 35.55 | 35.25 | 35.39 | +0.085% | 1,501,755 | +5.454% |
| 2026-04-15 | 35.32 | 35.41 | 35.21 | 35.36 | +0.085% | 1,798,064 | +5.543% |
| 2026-04-14 | 35.11 | 35.35 | 35.11 | 35.33 | +1.406% | 1,443,074 | +5.633% |
| 2026-04-13 | 34.42 | 34.84 | 34.37 | 34.84 | +0.723% | 2,469,146 | +7.118% |
| 2026-04-10 | 34.65 | 34.78 | 34.51 | 34.59 | +0.523% | 2,175,415 | +7.892% |
| 2026-04-09 | 34.20 | 34.49 | 34.06 | 34.41 | -0.029% | 2,120,724 | +8.457% |
| 2026-04-08 | 34.63 | 34.72 | 34.22 | 34.42 | +4.335% | 2,509,850 | +8.425% |
| 2026-04-07 | 32.85 | 32.99 | 32.54 | 32.99 | +0.213% | 1,878,959 | +13.125% |
| 2026-04-06 | 32.87 | 33.11 | 32.78 | 32.92 | +0.305% | 1,835,819 | +13.366% |
| 2026-04-02 | 32.37 | 33.03 | 32.32 | 32.82 | -0.666% | 2,746,748 | +13.711% |
| 2026-04-01 | 32.99 | 33.28 | 32.97 | 33.04 | +0.273% | 2,450,908 | +12.954% |
| 2026-03-31 | 32.12 | 32.99 | 32.08 | 32.95 | +3.259% | 4,653,651 | +13.263% |
| 2026-03-30 | 32.19 | 32.19 | 31.75 | 31.91 | -0.188% | 2,348,864 | +16.954% |
| 2026-03-27 | 32.15 | 32.25 | 31.90 | 31.97 | -0.776% | 3,196,813 | +16.734% |
| 2026-03-26 | 32.57 | 32.77 | 32.20 | 32.22 | -2.747% | 1,741,290 | +15.829% |
| 2026-03-25 | 33.06 | 33.24 | 32.92 | 33.13 | +2.064% | 1,717,696 | +12.647% |
| 2026-03-24 | 32.26 | 32.61 | 32.22 | 32.46 | -0.976% | 3,421,769 | +14.972% |
| 2026-03-23 | 32.57 | 33.08 | 32.46 | 32.78 | +2.405% | 3,958,497 | +13.850% |
| 2026-03-20 | 32.59 | 32.65 | 31.92 | 32.01 | -2.823% | 3,889,081 | +16.589% |
| 2026-03-19 | 32.50 | 33.07 | 32.34 | 32.94 | -0.091% | 3,693,531 | +13.297% |
| 2026-03-18 | 33.43 | 33.52 | 32.97 | 32.97 | -2.021% | 2,199,557 | +13.194% |
| 2026-03-17 | 33.77 | 33.83 | 33.59 | 33.65 | +0.418% | 1,902,333 | +10.906% |
| 2026-03-16 | 33.42 | 33.62 | 33.38 | 33.51 | +1.761% | 2,635,926 | +11.370% |
| 2026-03-13 | 33.33 | 33.49 | 32.85 | 32.93 | -0.453% | 3,177,440 | +13.331% |
| 2026-03-12 | 33.55 | 33.58 | 33.01 | 33.08 | -2.188% | 3,022,659 | +12.817% |
| 2026-03-11 | 33.83 | 34.00 | 33.68 | 33.82 | -0.059% | 2,849,029 | +10.349% |
| 2026-03-10 | 33.73 | 34.29 | 33.62 | 33.84 | +0.535% | 3,432,749 | +10.284% |
| 2026-03-09 | 32.92 | 33.76 | 32.70 | 33.66 | +1.538% | 4,497,611 | +10.873% |
| 2026-03-06 | 33.08 | 33.34 | 32.93 | 33.15 | -0.808% | 2,560,914 | +12.579% |
| 2026-03-05 | 33.48 | 33.71 | 33.03 | 33.42 | -1.445% | 3,899,949 | +11.670% |
| 2026-03-04 | 33.82 | 33.97 | 33.63 | 33.91 | +0.893% | 4,687,289 | +10.056% |
| 2026-03-03 | 33.48 | 33.76 | 32.85 | 33.61 | -3.530% | 3,286,102 | +11.038% |
| 2026-03-02 | 34.54 | 34.98 | 34.54 | 34.84 | -1.387% | 3,624,262 | +7.118% |
| 2026-02-27 | 35.25 | 35.42 | 35.20 | 35.33 | -0.451% | 3,276,258 | +5.633% |
| 2026-02-26 | 35.73 | 35.73 | 35.23 | 35.49 | -1.334% | 4,364,806 | +5.156% |
| 2026-02-25 | 35.98 | 36.00 | 35.80 | 35.97 | +0.615% | 1,464,673 | +3.753% |
| 2026-02-24 | 35.50 | 35.82 | 35.48 | 35.75 | +1.132% | 1,936,269 | +4.392% |
| 2026-02-23 | 35.50 | 35.64 | 35.27 | 35.35 | -0.842% | 2,637,654 | +5.573% |
| 2026-02-20 | 34.97 | 35.65 | 34.96 | 35.65 | +1.625% | 3,155,359 | +4.684% |
| 2026-02-19 | 35.02 | 35.10 | 34.88 | 35.08 | -0.651% | 2,318,789 | +6.385% |
| 2026-02-18 | 35.32 | 35.53 | 35.21 | 35.31 | +0.284% | 2,508,092 | +5.692% |
| 2026-02-17 | 35.04 | 35.27 | 34.81 | 35.21 | +0.028% | 2,009,550 | +5.993% |
| 2026-02-13 | 35.11 | 35.26 | 34.85 | 35.20 | 0.000% | 2,971,246 | +6.023% |
| 2026-02-12 | 35.75 | 35.78 | 35.13 | 35.20 | -1.373% | 2,931,937 | +6.023% |
| 2026-02-11 | 35.57 | 35.74 | 35.37 | 35.69 | +0.905% | 2,073,534 | +4.567% |
| 2026-02-10 | 35.37 | 35.47 | 35.27 | 35.37 | +0.426% | 2,927,285 | +5.513% |
| 2026-02-09 | 34.94 | 35.28 | 34.91 | 35.22 | +0.773% | 2,637,080 | +5.963% |
| 2026-02-06 | 34.59 | 34.95 | 34.59 | 34.95 | +2.313% | 2,563,271 | +6.781% |
| 2026-02-05 | 34.24 | 34.44 | 34.05 | 34.16 | -0.524% | 1,890,297 | +9.251% |
| 2026-02-04 | 34.73 | 34.76 | 34.17 | 34.34 | -0.780% | 4,262,036 | +8.678% |
| 2026-02-03 | 34.72 | 34.77 | 34.31 | 34.61 | +0.058% | 5,042,691 | +7.830% |
| 2026-02-02 | 34.25 | 34.68 | 34.18 | 34.59 | +0.582% | 2,813,330 | +7.892% |
| 2026-01-30 | 34.81 | 34.84 | 34.24 | 34.39 | -2.190% | 4,036,962 | +8.520% |
| 2026-01-29 | 35.47 | 35.47 | 34.67 | 35.16 | -0.340% | 2,419,432 | +6.143% |
| 2026-01-28 | 35.35 | 35.36 | 35.11 | 35.28 | +0.370% | 1,021,827 | +5.782% |
| 2026-01-27 | 34.98 | 35.16 | 34.93 | 35.15 | +1.326% | 1,244,075 | +6.174% |
| 2026-01-26 | 34.62 | 34.78 | 34.60 | 34.69 | +0.202% | 1,336,778 | +7.581% |
| 2026-01-23 | 34.39 | 34.63 | 34.33 | 34.62 | +0.464% | 1,984,882 | +7.799% |
| 2026-01-22 | 34.44 | 34.62 | 34.39 | 34.46 | +0.701% | 2,943,710 | +8.299% |
| 2026-01-21 | 34.15 | 34.30 | 34.01 | 34.22 | +1.033% | 4,048,236 | +9.059% |
| 2026-01-20 | 33.93 | 34.09 | 33.81 | 33.87 | -0.791% | 1,716,074 | +10.186% |
| 2026-01-16 | 34.20 | 34.25 | 34.01 | 34.14 | -0.640% | 1,374,651 | +9.315% |
| 2026-01-15 | 34.35 | 34.49 | 34.23 | 34.36 | +0.438% | 1,532,472 | +8.615% |
| 2026-01-14 | 34.10 | 34.21 | 34.04 | 34.21 | +0.205% | 1,636,360 | +9.091% |
| 2026-01-13 | 34.23 | 34.27 | 34.05 | 34.14 | -0.640% | 1,837,534 | +9.315% |
| 2026-01-12 | 33.94 | 34.36 | 33.94 | 34.36 | +1.717% | 1,669,764 | +8.615% |
| 2026-01-09 | 33.78 | 33.80 | 33.59 | 33.78 | +0.148% | 1,546,998 | +10.480% |
| 2026-01-08 | 33.60 | 33.74 | 33.58 | 33.73 | +0.119% | 1,091,492 | +10.643% |
| 2026-01-07 | 33.85 | 33.85 | 33.69 | 33.69 | -0.737% | 1,659,684 | +10.775% |
| 2026-01-06 | 33.94 | 34.09 | 33.92 | 33.94 | +0.533% | 1,528,101 | +9.959% |
| 2026-01-05 | 33.57 | 33.76 | 33.49 | 33.76 | +0.746% | 1,384,696 | +10.545% |
| 2026-01-02 | 33.31 | 33.52 | 33.31 | 33.51 | +2.321% | 1,119,088 | +11.370% |
| 2025-12-31 | 32.82 | 32.84 | 32.72 | 32.75 | -0.061% | 1,365,644 | +13.954% |
| 2025-12-30 | 32.77 | 32.83 | 32.74 | 32.77 | +0.368% | 1,645,349 | +13.885% |
| 2025-12-29 | 32.63 | 32.66 | 32.53 | 32.65 | -0.790% | 1,728,598 | +14.303% |
| 2025-12-26 | 32.76 | 32.91 | 32.75 | 32.91 | +0.704% | 1,611,872 | +13.400% |
| 2025-12-24 | 32.72 | 32.72 | 32.66 | 32.68 | -0.122% | 697,385 | +14.198% |
| 2025-12-23 | 32.54 | 32.73 | 32.51 | 32.72 | +0.491% | 1,164,018 | +14.059% |
| 2025-12-22 | 32.58 | 32.59 | 32.49 | 32.56 | +0.463% | 1,472,277 | +14.619% |
| 2025-12-19 | 32.33 | 32.52 | 32.33 | 32.41 | +0.934% | 1,529,972 | +15.150% |
| 2025-12-18 | 32.12 | 32.27 | 32.07 | 32.11 | +1.102% | 2,424,213 | +16.225% |
| 2025-12-17 | 32.11 | 32.19 | 31.76 | 31.76 | -0.750% | 3,749,563 | +17.506% |
| 2025-12-16 | 32.04 | 32.09 | 31.88 | 32.00 | -0.683% | 4,024,911 | +16.625% |
| 2025-12-15 | 32.43 | 32.45 | 32.20 | 32.22 | -0.124% | 2,491,218 | +15.829% |
| 2025-12-12 | 32.66 | 32.66 | 32.19 | 32.26 | -1.134% | 1,382,112 | +15.685% |
| 2025-12-11 | 32.52 | 32.63 | 32.38 | 32.63 | -2.945% | 2,927,451 | +14.373% |
| 2025-12-10 | 33.42 | 33.68 | 33.34 | 33.62 | +0.840% | 2,158,166 | +11.005% |
| 2025-12-09 | 33.23 | 33.35 | 33.20 | 33.34 | -0.239% | 2,198,998 | +11.938% |
| 2025-12-08 | 33.54 | 33.54 | 33.31 | 33.42 | -0.269% | 2,359,243 | +11.670% |
| 2025-12-05 | 33.68 | 33.79 | 33.47 | 33.51 | +0.239% | 2,580,772 | +11.370% |
| 2025-12-04 | 33.48 | 33.48 | 33.34 | 33.43 | +0.210% | 1,513,334 | +11.636% |
| 2025-12-03 | 33.27 | 33.37 | 33.21 | 33.36 | -0.120% | 1,253,201 | +11.871% |
| 2025-12-02 | 33.42 | 33.43 | 33.24 | 33.40 | -0.269% | 2,546,009 | +11.737% |
| 2025-12-01 | 33.40 | 33.57 | 33.38 | 33.49 | -0.089% | 1,700,914 | +11.436% |
| 2025-11-28 | 33.42 | 33.52 | 33.38 | 33.52 | +0.389% | 721,120 | +11.337% |
| 2025-11-26 | 33.32 | 33.44 | 33.25 | 33.39 | +0.512% | 1,598,908 | +11.770% |
| 2025-11-25 | 33.11 | 33.23 | 32.90 | 33.22 | +0.423% | 1,672,713 | +12.342% |
| 2025-11-24 | 32.84 | 33.09 | 32.84 | 33.08 | +0.915% | 1,437,204 | +12.817% |
| 2025-11-21 | 32.56 | 32.90 | 32.39 | 32.78 | -0.183% | 3,097,234 | +13.850% |
| 2025-11-20 | 33.52 | 33.56 | 32.82 | 32.84 | -1.203% | 1,932,121 | +13.642% |
| 2025-11-19 | 33.25 | 33.41 | 33.10 | 33.24 | -0.210% | 2,100,963 | +12.274% |
| 2025-11-18 | 33.20 | 33.42 | 33.09 | 33.31 | -0.359% | 3,679,046 | +12.038% |
| 2025-11-17 | 33.54 | 33.73 | 33.32 | 33.43 | -1.124% | 2,329,851 | +11.636% |
| 2025-11-14 | 33.58 | 33.98 | 33.54 | 33.81 | +0.059% | 2,294,318 | +10.382% |
| 2025-11-13 | 34.14 | 34.23 | 33.72 | 33.79 | -0.967% | 2,107,629 | +10.447% |
| 2025-11-12 | 34.16 | 34.16 | 34.03 | 34.12 | -0.029% | 1,653,841 | +9.379% |
| 2025-11-11 | 34.09 | 34.21 | 34.03 | 34.13 | +0.147% | 1,309,476 | +9.347% |
| 2025-11-10 | 33.99 | 34.10 | 33.86 | 34.08 | +1.429% | 1,268,111 | +9.507% |
| 2025-11-07 | 33.46 | 33.62 | 33.23 | 33.60 | -0.119% | 1,814,372 | +11.071% |
| 2025-11-06 | 33.85 | 33.91 | 33.55 | 33.64 | -0.414% | 1,897,587 | +10.939% |
| 2025-11-05 | 33.55 | 33.85 | 33.55 | 33.78 | +0.866% | 1,747,578 | +10.480% |
| 2025-11-04 | 33.54 | 33.70 | 33.47 | 33.49 | -1.355% | 2,279,658 | +11.436% |
| 2025-11-03 | 33.95 | 33.98 | 33.79 | 33.95 | +0.266% | 1,441,088 | +9.926% |
| 2025-10-31 | 33.91 | 33.92 | 33.73 | 33.86 | -0.470% | 1,942,322 | +10.219% |
| 2025-10-30 | 34.02 | 34.17 | 33.97 | 34.02 | -1.018% | 1,928,673 | +9.700% |
| 2025-10-29 | 34.52 | 34.54 | 34.24 | 34.37 | +0.292% | 1,892,131 | +8.583% |
| 2025-10-28 | 34.10 | 34.31 | 34.07 | 34.27 | -0.087% | 1,197,089 | +8.900% |
| 2025-10-27 | 34.22 | 34.30 | 34.17 | 34.30 | +0.912% | 1,077,454 | +8.805% |
| 2025-10-24 | 34.01 | 34.06 | 33.94 | 33.99 | +0.503% | 1,581,702 | +9.797% |
| 2025-10-23 | 33.70 | 33.89 | 33.69 | 33.82 | +0.745% | 2,403,917 | +10.349% |
| 2025-10-22 | 33.64 | 33.77 | 33.39 | 33.57 | -0.060% | 2,370,334 | +11.171% |
| 2025-10-21 | 33.72 | 33.74 | 33.59 | 33.59 | -0.944% | 1,521,812 | +11.104% |
| 2025-10-20 | 33.70 | 33.98 | 33.67 | 33.91 | +1.163% | 1,644,925 | +10.056% |
| 2025-10-17 | 33.32 | 33.59 | 33.28 | 33.52 | -0.238% | 2,150,476 | +11.337% |
| 2025-10-16 | 33.66 | 33.81 | 33.50 | 33.60 | +0.328% | 1,374,112 | +11.071% |
| 2025-10-15 | 33.47 | 33.58 | 33.28 | 33.49 | +1.516% | 1,315,908 | +11.436% |
| 2025-10-14 | 32.77 | 33.20 | 32.73 | 32.99 | -0.871% | 1,451,619 | +13.125% |
| 2025-10-13 | 33.25 | 33.38 | 33.10 | 33.28 | +2.875% | 1,738,181 | +12.139% |
| 2025-10-10 | 33.54 | 33.59 | 32.27 | 32.35 | -3.634% | 2,510,515 | +15.363% |
| 2025-10-09 | 33.93 | 33.93 | 33.49 | 33.57 | -0.944% | 1,259,858 | +11.171% |
| 2025-10-08 | 33.74 | 33.89 | 33.70 | 33.89 | +0.624% | 1,411,083 | +10.121% |
| 2025-10-07 | 34.00 | 34.00 | 33.63 | 33.68 | -0.532% | 1,922,843 | +10.808% |
| 2025-10-06 | 33.78 | 33.91 | 33.76 | 33.86 | +0.326% | 1,470,992 | +10.219% |
| 2025-10-03 | 33.80 | 33.84 | 33.65 | 33.75 | +0.208% | 1,607,237 | +10.578% |
| 2025-10-02 | 33.81 | 33.82 | 33.56 | 33.68 | +0.298% | 1,273,389 | +10.808% |
| 2025-10-01 | 33.48 | 33.60 | 33.47 | 33.58 | +0.629% | 1,918,391 | +11.138% |
| 2025-09-30 | 33.33 | 33.41 | 33.27 | 33.37 | +0.421% | 3,474,577 | +11.837% |
| 2025-09-29 | 33.22 | 33.36 | 33.19 | 33.23 | +0.789% | 1,040,536 | +12.308% |
| 2025-09-26 | 32.81 | 32.98 | 32.77 | 32.97 | -0.182% | 1,635,845 | +13.194% |
| 2025-09-25 | 33.01 | 33.08 | 32.88 | 33.03 | -0.482% | 2,279,845 | +12.988% |
| 2025-09-24 | 33.25 | 33.32 | 33.15 | 33.19 | -0.120% | 1,668,797 | +12.444% |
| 2025-09-23 | 33.24 | 33.38 | 33.20 | 33.23 | +0.030% | 1,303,432 | +12.308% |
| 2025-09-22 | 33.16 | 33.25 | 33.09 | 33.22 | +0.181% | 1,245,355 | +12.342% |
| 2025-09-19 | 33.20 | 33.24 | 33.11 | 33.16 | -0.120% | 2,338,121 | +12.545% |
| 2025-09-18 | 33.12 | 33.21 | 33.01 | 33.20 | -0.390% | 1,620,540 | +12.410% |
| 2025-09-17 | 33.33 | 33.55 | 33.19 | 33.33 | +0.543% | 2,008,510 | +11.971% |
| 2025-09-16 | 33.01 | 33.17 | 32.98 | 33.15 | +0.638% | 1,698,601 | +12.579% |
| 2025-09-15 | 32.87 | 32.95 | 32.83 | 32.94 | +0.765% | 1,008,263 | +13.297% |
| 2025-09-12 | 32.75 | 32.76 | 32.65 | 32.69 | -0.122% | 1,123,842 | +14.163% |
| 2025-09-11 | 32.51 | 32.77 | 32.51 | 32.73 | +1.206% | 1,460,734 | +14.024% |
| 2025-09-10 | 32.38 | 32.46 | 32.31 | 32.34 | +0.466% | 1,486,350 | +15.399% |
| 2025-09-09 | 32.14 | 32.25 | 32.13 | 32.19 | +0.343% | 1,607,503 | +15.937% |
| 2025-09-08 | 31.93 | 32.08 | 31.88 | 32.08 | +0.912% | 1,490,136 | +16.334% |
| 2025-09-05 | 31.78 | 31.88 | 31.62 | 31.79 | +1.274% | 1,675,868 | +17.395% |
| 2025-09-04 | 31.27 | 31.39 | 31.20 | 31.39 | -0.444% | 1,315,251 | +18.891% |
| 2025-09-03 | 31.50 | 31.55 | 31.43 | 31.53 | +0.223% | 1,600,918 | +18.363% |
| 2025-09-02 | 31.18 | 31.46 | 31.16 | 31.46 | +0.032% | 2,239,461 | +18.627% |
| 2025-08-29 | 31.40 | 31.48 | 31.34 | 31.45 | -0.380% | 1,433,886 | +18.665% |
| 2025-08-28 | 31.42 | 31.57 | 31.37 | 31.57 | +0.318% | 687,282 | +18.213% |
| 2025-08-27 | 31.35 | 31.47 | 31.30 | 31.47 | -0.726% | 1,106,187 | +18.589% |
| 2025-08-26 | 31.74 | 31.77 | 31.66 | 31.70 | -0.157% | 668,143 | +17.729% |
| 2025-08-25 | 31.85 | 31.95 | 31.75 | 31.75 | -0.470% | 1,676,153 | +17.543% |
| 2025-08-22 | 31.49 | 31.91 | 31.45 | 31.90 | +1.690% | 1,595,291 | +16.991% |
| 2025-08-21 | 31.31 | 31.39 | 31.29 | 31.37 | -0.096% | 632,314 | +18.967% |
| 2025-08-20 | 31.37 | 31.41 | 31.21 | 31.40 | -0.064% | 1,389,055 | +18.854% |
| 2025-08-19 | 31.57 | 31.59 | 31.38 | 31.42 | -0.695% | 564,192 | +18.778% |
| 2025-08-18 | 31.60 | 31.64 | 31.57 | 31.64 | +0.636% | 1,197,170 | +17.952% |
| 2025-08-15 | 31.43 | 31.47 | 31.36 | 31.44 | +0.319% | 1,566,197 | +18.702% |
| 2025-08-14 | 31.34 | 31.40 | 31.24 | 31.34 | -1.104% | 2,820,595 | +19.081% |
| 2025-08-13 | 31.63 | 31.72 | 31.62 | 31.69 | +1.117% | 1,434,846 | +17.766% |
| 2025-08-12 | 31.09 | 31.34 | 31.05 | 31.34 | +1.195% | 803,302 | +19.081% |
| 2025-08-11 | 31.04 | 31.07 | 30.92 | 30.97 | -0.161% | 1,081,736 | +20.504% |
| 2025-08-08 | 31.00 | 31.03 | 30.95 | 31.02 | -0.257% | 1,288,432 | +20.309% |
| 2025-08-07 | 31.14 | 31.19 | 31.00 | 31.10 | +0.909% | 1,083,557 | +20.000% |
| 2025-08-06 | 30.76 | 30.85 | 30.67 | 30.82 | +0.391% | 1,413,029 | +21.090% |
| 2025-08-05 | 30.73 | 30.80 | 30.63 | 30.70 | +0.425% | 897,347 | +21.564% |
| 2025-08-04 | 30.62 | 30.65 | 30.50 | 30.57 | +0.791% | 1,668,853 | +22.080% |
| 2025-08-01 | 30.38 | 30.40 | 30.20 | 30.33 | -0.329% | 1,416,151 | +23.046% |
| 2025-07-31 | 30.56 | 30.60 | 30.41 | 30.43 | -0.523% | 1,610,693 | +22.642% |
| 2025-07-30 | 30.68 | 30.77 | 30.55 | 30.59 | -0.843% | 1,415,190 | +22.001% |
| 2025-07-29 | 30.89 | 30.93 | 30.80 | 30.85 | 0.000% | 776,211 | +20.972% |
| 2025-07-28 | 30.93 | 30.93 | 30.79 | 30.85 | -0.644% | 924,717 | +20.972% |
| 2025-07-25 | 30.97 | 31.07 | 30.91 | 31.05 | -0.193% | 829,578 | +20.193% |
| 2025-07-24 | 31.21 | 31.26 | 31.11 | 31.11 | -0.639% | 1,217,971 | +19.961% |
| 2025-07-23 | 31.15 | 31.31 | 31.15 | 31.31 | +1.065% | 1,934,357 | +19.195% |
| 2025-07-22 | 30.90 | 31.00 | 30.77 | 30.98 | +0.097% | 1,073,771 | +20.465% |
| 2025-07-21 | 30.86 | 31.06 | 30.83 | 30.95 | +0.650% | 929,037 | +20.582% |
| 2025-07-18 | 30.90 | 30.95 | 30.75 | 30.75 | -0.195% | 611,332 | +21.366% |
| 2025-07-17 | 30.59 | 30.81 | 30.59 | 30.81 | +0.653% | 1,311,836 | +21.130% |
| 2025-07-16 | 30.43 | 30.63 | 30.36 | 30.61 | +0.492% | 1,691,057 | +21.921% |
| 2025-07-15 | 30.50 | 30.54 | 30.39 | 30.46 | +0.661% | 1,526,118 | +22.521% |
| 2025-07-14 | 30.15 | 30.26 | 30.14 | 30.26 | +0.232% | 3,712,660 | +23.331% |
| 2025-07-11 | 30.23 | 30.23 | 30.15 | 30.19 | -0.198% | 422,915 | +23.617% |
| 2025-07-10 | 30.25 | 30.26 | 30.11 | 30.25 | +0.265% | 610,151 | +23.372% |
| 2025-07-09 | 30.24 | 30.25 | 30.11 | 30.17 | -0.264% | 566,419 | +23.699% |
| 2025-07-08 | 30.26 | 30.28 | 30.17 | 30.25 | +0.398% | 603,822 | +23.372% |
| 2025-07-07 | 30.21 | 30.30 | 30.07 | 30.13 | -1.116% | 809,589 | +23.863% |
| 2025-07-03 | 30.40 | 30.48 | 30.35 | 30.47 | +0.395% | 988,649 | +22.481% |
| 2025-07-02 | 30.14 | 30.36 | 30.11 | 30.35 | +0.331% | 990,620 | +22.965% |
| 2025-07-01 | 30.20 | 30.29 | 30.17 | 30.25 | +0.365% | 910,133 | +23.372% |
| 2025-06-30 | 30.03 | 30.18 | 29.93 | 30.14 | +0.100% | 1,721,321 | +23.822% |
| 2025-06-27 | 30.11 | 30.18 | 30.02 | 30.11 | -0.232% | 1,402,965 | +23.946% |
| 2025-06-26 | 30.04 | 30.22 | 30.03 | 30.18 | +0.802% | 1,372,369 | +23.658% |
| 2025-06-25 | 29.93 | 29.96 | 29.86 | 29.94 | +0.033% | 1,601,034 | +24.649% |
| 2025-06-24 | 29.62 | 29.93 | 29.62 | 29.93 | +2.325% | 1,233,883 | +24.691% |
| 2025-06-23 | 29.04 | 29.29 | 28.96 | 29.25 | +0.723% | 902,989 | +27.590% |
| 2025-06-20 | 29.39 | 29.39 | 29.02 | 29.04 | -0.887% | 743,317 | +28.512% |
| 2025-06-18 | 29.34 | 29.40 | 29.23 | 29.30 | -0.306% | 739,611 | +27.372% |
| 2025-06-17 | 29.55 | 29.59 | 29.34 | 29.39 | -1.210% | 707,286 | +26.982% |
| 2025-06-16 | 29.72 | 29.90 | 29.72 | 29.75 | +1.053% | 583,345 | +25.445% |
| 2025-06-13 | 29.40 | 29.53 | 29.35 | 29.44 | -1.538% | 582,051 | +26.766% |
| 2025-06-12 | 29.81 | 29.90 | 29.75 | 29.90 | +0.100% | 858,853 | +24.816% |
| 2025-06-11 | 29.95 | 29.96 | 29.82 | 29.87 | +0.168% | 1,122,425 | +24.941% |
| 2025-06-10 | 29.76 | 29.82 | 29.66 | 29.82 | +0.743% | 824,911 | +25.151% |
| 2025-06-09 | 29.50 | 29.64 | 29.47 | 29.60 | +0.680% | 602,983 | +26.081% |
| 2025-06-06 | 29.28 | 29.40 | 29.25 | 29.40 | +0.513% | 624,958 | +26.939% |
| 2025-06-05 | 29.38 | 29.40 | 29.20 | 29.25 | +0.240% | 994,978 | +27.590% |
| 2025-06-04 | 29.12 | 29.22 | 29.06 | 29.18 | +1.074% | 1,872,626 | +27.896% |
| 2025-06-03 | 28.84 | 28.89 | 28.75 | 28.87 | +0.104% | 920,196 | +29.269% |
| 2025-06-02 | 28.73 | 28.84 | 28.63 | 28.84 | +0.769% | 1,061,248 | +29.404% |
| 2025-05-30 | 28.76 | 28.76 | 28.48 | 28.62 | -1.310% | 1,291,278 | +30.398% |
| 2025-05-29 | 29.13 | 29.13 | 28.90 | 29.00 | +0.346% | 907,599 | +28.690% |
| 2025-05-28 | 28.96 | 28.97 | 28.87 | 28.90 | -0.619% | 583,748 | +29.135% |
| 2025-05-27 | 29.04 | 29.11 | 28.97 | 29.08 | -0.377% | 643,903 | +28.336% |
| 2025-05-23 | 28.99 | 29.23 | 28.95 | 29.19 | +0.447% | 669,593 | +27.852% |
| 2025-05-22 | 29.03 | 29.15 | 28.99 | 29.06 | -0.309% | 517,549 | +28.424% |
| 2025-05-21 | 29.30 | 29.39 | 29.11 | 29.15 | -0.274% | 609,551 | +28.027% |
| 2025-05-20 | 29.13 | 29.23 | 29.11 | 29.23 | -0.171% | 1,339,609 | +27.677% |
| 2025-05-19 | 29.00 | 29.28 | 28.96 | 29.28 | +0.274% | 594,205 | +27.459% |
| 2025-05-16 | 29.15 | 29.20 | 29.06 | 29.20 | 0.000% | 774,694 | +27.808% |
| 2025-05-15 | 29.17 | 29.20 | 29.04 | 29.20 | -0.137% | 613,792 | +27.808% |
| 2025-05-14 | 29.24 | 29.30 | 29.17 | 29.24 | +0.758% | 673,982 | +27.633% |
| 2025-05-13 | 28.82 | 29.10 | 28.75 | 29.02 | +0.138% | 841,080 | +28.601% |
| 2025-05-12 | 29.00 | 29.00 | 28.84 | 28.98 | +2.439% | 609,432 | +28.778% |
| 2025-05-09 | 28.37 | 28.44 | 28.24 | 28.29 | +0.820% | 636,138 | +31.919% |
| 2025-05-08 | 28.24 | 28.25 | 28.06 | 28.06 | -0.178% | 566,534 | +33.001% |
| 2025-05-07 | 28.24 | 28.24 | 28.05 | 28.11 | -1.230% | 792,152 | +32.764% |
| 2025-05-06 | 28.41 | 28.57 | 28.38 | 28.46 | -0.420% | 676,032 | +31.131% |
| 2025-05-05 | 28.62 | 28.71 | 28.58 | 28.58 | +0.634% | 825,091 | +30.581% |
| 2025-05-02 | 28.43 | 28.47 | 28.30 | 28.40 | +2.712% | 831,747 | +31.408% |
| 2025-05-01 | 27.77 | 27.77 | 27.62 | 27.65 | +0.072% | 674,214 | +34.973% |
| 2025-04-30 | 27.57 | 27.70 | 27.42 | 27.63 | +0.218% | 1,186,988 | +35.071% |
| 2025-04-29 | 27.51 | 27.62 | 27.51 | 27.57 | +0.255% | 786,479 | +35.365% |
| 2025-04-28 | 27.46 | 27.56 | 27.38 | 27.50 | +0.219% | 724,437 | +35.709% |
| 2025-04-25 | 27.33 | 27.44 | 27.26 | 27.44 | -0.291% | 574,047 | +36.006% |
| 2025-04-24 | 27.28 | 27.56 | 27.26 | 27.52 | +1.251% | 450,114 | +35.610% |
| 2025-04-23 | 27.31 | 27.48 | 27.15 | 27.18 | +0.966% | 709,804 | +37.307% |
| 2025-04-22 | 26.73 | 27.08 | 26.73 | 26.92 | +1.585% | 1,330,978 | +38.633% |
| 2025-04-21 | 26.66 | 26.66 | 26.32 | 26.50 | -0.151% | 1,473,344 | +40.830% |
| 2025-04-17 | 26.54 | 26.71 | 26.52 | 26.54 | +0.951% | 911,214 | +40.618% |
| 2025-04-16 | 26.38 | 26.54 | 26.18 | 26.29 | -1.165% | 1,128,449 | +41.955% |
| 2025-04-15 | 26.67 | 26.73 | 26.57 | 26.60 | 0.000% | 836,090 | +40.301% |