SLX
VanEck Steel ETF
stockNYSEETF
Market OpenOct 5, 2026 9:54:17 AM EDT
104.54USD+0.971%(+1.01)7,215
104.37Bid105.35Ask0.98SpreadSLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 104.54 | 104.54 | 104.54 | 104.54 | +0.976% | 7,215 | 0.000% |
| 2026-10-02 | 102.32 | 103.67 | 102.31 | 103.53 | +1.685% | 7,974 | +0.976% |
| 2026-10-01 | 102.20 | 102.20 | 100.86 | 101.81 | -0.439% | 9,441 | +2.677% |
| 2026-09-30 | 102.74 | 103.50 | 102.25 | 102.26 | -0.238% | 15,816 | +2.226% |
| 2026-09-29 | 103.27 | 103.27 | 101.77 | 102.51 | -1.511% | 16,947 | +1.983% |
| 2026-09-28 | 103.79 | 104.22 | 103.79 | 104.08 | -0.685% | 20,037 | +0.442% |
| 2026-09-25 | 104.52 | 104.92 | 104.00 | 104.80 | -0.030% | 9,945 | -0.246% |
| 2026-09-24 | 104.54 | 104.89 | 104.54 | 104.83 | +0.029% | 7,274 | -0.277% |
| 2026-09-23 | 106.52 | 106.52 | 104.73 | 104.80 | -1.808% | 11,218 | -0.248% |
| 2026-09-22 | 106.15 | 107.07 | 105.80 | 106.73 | +0.613% | 21,942 | -2.052% |
| 2026-09-21 | 106.83 | 106.83 | 105.44 | 106.08 | -0.009% | 13,939 | -1.452% |
| 2026-09-18 | 107.33 | 107.33 | 105.52 | 106.09 | -2.102% | 14,154 | -1.461% |
| 2026-09-17 | 107.96 | 108.77 | 107.96 | 108.37 | +2.053% | 11,184 | -3.532% |
| 2026-09-16 | 107.00 | 107.48 | 105.63 | 106.19 | -0.368% | 3,061 | -1.552% |
| 2026-09-15 | 105.96 | 106.58 | 105.96 | 106.58 | +0.443% | 6,835 | -1.914% |
| 2026-09-14 | 106.40 | 107.10 | 106.06 | 106.11 | -2.625% | 14,556 | -1.480% |
| 2026-09-11 | 108.90 | 109.38 | 108.52 | 108.97 | +0.317% | 13,474 | -4.065% |
| 2026-09-10 | 108.21 | 109.04 | 108.00 | 108.63 | -2.227% | 8,479 | -3.762% |
| 2026-09-09 | 111.09 | 111.29 | 110.65 | 111.10 | -0.081% | 8,075 | -5.905% |
| 2026-09-08 | 112.00 | 112.02 | 111.07 | 111.19 | +0.180% | 11,005 | -5.981% |
| 2026-09-04 | 110.86 | 111.15 | 110.66 | 110.99 | +0.126% | 9,792 | -5.811% |
| 2026-09-03 | 111.49 | 111.50 | 110.44 | 110.85 | +0.538% | 15,034 | -5.693% |
| 2026-09-02 | 109.38 | 110.33 | 109.38 | 110.26 | +1.771% | 15,231 | -5.185% |
| 2026-09-01 | 108.22 | 108.95 | 107.24 | 108.34 | +0.304% | 17,977 | -3.506% |
| 2026-08-31 | 109.00 | 109.28 | 107.99 | 108.01 | -0.626% | 6,361 | -3.213% |
| 2026-08-28 | 110.14 | 110.14 | 108.03 | 108.69 | -0.948% | 10,154 | -3.818% |
| 2026-08-27 | 108.96 | 109.73 | 108.50 | 109.73 | +1.041% | 13,745 | -4.730% |
| 2026-08-26 | 109.22 | 109.22 | 108.55 | 108.60 | -0.289% | 10,346 | -3.738% |
| 2026-08-25 | 108.47 | 109.07 | 107.74 | 108.91 | +1.170% | 11,957 | -4.016% |
| 2026-08-24 | 108.36 | 109.55 | 107.45 | 107.66 | +0.425% | 21,847 | -2.894% |
| 2026-08-21 | 106.39 | 107.88 | 106.39 | 107.20 | +2.290% | 27,482 | -2.481% |
| 2026-08-20 | 105.05 | 105.49 | 104.25 | 104.80 | -1.781% | 74,278 | -0.248% |
| 2026-08-19 | 108.36 | 108.98 | 105.70 | 106.70 | +0.009% | 56,036 | -2.024% |
| 2026-08-18 | 108.31 | 108.31 | 106.69 | 106.69 | -1.487% | 6,172 | -2.015% |
| 2026-08-17 | 107.73 | 108.32 | 107.73 | 108.30 | +0.315% | 14,211 | -3.472% |
| 2026-08-14 | 107.98 | 108.43 | 107.52 | 107.96 | -0.498% | 11,460 | -3.168% |
| 2026-08-13 | 109.81 | 109.81 | 108.17 | 108.50 | -1.013% | 25,552 | -3.650% |
| 2026-08-12 | 109.87 | 109.87 | 109.21 | 109.61 | +0.244% | 9,436 | -4.625% |
| 2026-08-11 | 110.24 | 110.95 | 109.28 | 109.34 | -0.663% | 17,585 | -4.393% |
| 2026-08-10 | 109.62 | 110.27 | 109.53 | 110.07 | +0.044% | 19,140 | -5.027% |
| 2026-08-07 | 109.73 | 110.44 | 109.42 | 110.02 | +1.125% | 21,586 | -4.985% |
| 2026-08-06 | 110.06 | 110.06 | 108.80 | 108.80 | -1.091% | 17,366 | -3.915% |
| 2026-08-05 | 108.99 | 110.30 | 108.99 | 110.00 | +1.354% | 17,290 | -4.964% |
| 2026-08-04 | 106.83 | 109.11 | 106.83 | 108.53 | +2.784% | 15,278 | -3.676% |
| 2026-08-03 | 104.12 | 105.59 | 103.72 | 105.59 | +0.104% | 23,083 | -0.994% |
| 2026-07-31 | 105.07 | 105.88 | 104.36 | 105.48 | -0.893% | 13,667 | -0.891% |
| 2026-07-30 | 104.77 | 106.54 | 104.45 | 106.43 | +2.702% | 59,415 | -1.776% |
| 2026-07-29 | 106.00 | 106.00 | 102.93 | 103.63 | -0.747% | 26,170 | +0.878% |
| 2026-07-28 | 103.70 | 105.02 | 103.49 | 104.41 | +0.298% | 7,565 | +0.125% |
| 2026-07-27 | 103.51 | 104.30 | 102.91 | 104.10 | +0.589% | 80,552 | +0.423% |
| 2026-07-24 | 102.11 | 103.75 | 102.11 | 103.49 | +1.630% | 22,283 | +1.015% |
| 2026-07-23 | 102.19 | 103.16 | 101.56 | 101.83 | +0.157% | 23,787 | +2.661% |
| 2026-07-22 | 100.85 | 102.06 | 100.85 | 101.67 | +1.263% | 28,889 | +2.823% |
| 2026-07-21 | 99.42 | 100.77 | 99.42 | 100.40 | +1.416% | 28,336 | +4.121% |
| 2026-07-20 | 100.05 | 100.67 | 98.85 | 99.00 | -1.217% | 16,942 | +5.596% |
| 2026-07-17 | 99.15 | 100.75 | 98.72 | 100.22 | -0.055% | 17,521 | +4.311% |
| 2026-07-16 | 100.45 | 101.53 | 100.09 | 100.28 | -1.546% | 20,999 | +4.253% |
| 2026-07-15 | 102.11 | 102.20 | 100.73 | 101.85 | +0.593% | 10,961 | +2.641% |
| 2026-07-14 | 101.23 | 101.63 | 100.67 | 101.25 | +1.953% | 17,376 | +3.249% |
| 2026-07-13 | 98.50 | 99.96 | 98.50 | 99.31 | +0.192% | 40,836 | +5.266% |
| 2026-07-10 | 98.51 | 99.51 | 98.50 | 99.12 | +2.091% | 16,515 | +5.468% |
| 2026-07-09 | 97.46 | 97.46 | 96.72 | 97.09 | -0.247% | 39,022 | +7.673% |
| 2026-07-08 | 96.61 | 97.65 | 96.20 | 97.33 | -1.118% | 34,461 | +7.408% |
| 2026-07-07 | 98.77 | 99.14 | 98.01 | 98.43 | -1.698% | 30,867 | +6.207% |
| 2026-07-06 | 99.04 | 100.13 | 99.04 | 100.13 | +1.976% | 35,577 | +4.404% |
| 2026-07-02 | 97.80 | 99.14 | 97.47 | 98.19 | +1.373% | 21,530 | +6.467% |
| 2026-07-01 | 97.46 | 97.92 | 96.86 | 96.86 | -1.575% | 29,061 | +7.929% |
| 2026-06-30 | 98.90 | 98.90 | 98.31 | 98.41 | -0.796% | 26,084 | +6.229% |
| 2026-06-29 | 99.69 | 100.40 | 98.69 | 99.20 | +0.061% | 36,301 | +5.383% |
| 2026-06-26 | 100.29 | 100.96 | 99.14 | 99.14 | -1.890% | 33,210 | +5.447% |
| 2026-06-25 | 100.44 | 101.65 | 100.22 | 101.05 | +0.868% | 58,357 | +3.454% |
| 2026-06-24 | 100.97 | 100.99 | 99.81 | 100.18 | -1.572% | 69,290 | +4.352% |
| 2026-06-23 | 102.61 | 102.64 | 100.91 | 101.78 | -2.863% | 140,220 | +2.712% |
| 2026-06-22 | 104.57 | 105.34 | 104.51 | 104.78 | -0.541% | 89,171 | -0.229% |
| 2026-06-18 | 107.38 | 107.38 | 105.25 | 105.35 | -2.118% | 40,918 | -0.769% |
| 2026-06-17 | 110.00 | 110.14 | 107.57 | 107.63 | -2.536% | 26,912 | -2.871% |
| 2026-06-16 | 111.48 | 111.82 | 110.43 | 110.43 | -0.585% | 22,748 | -5.334% |
| 2026-06-15 | 112.74 | 112.74 | 110.85 | 111.08 | +0.207% | 23,626 | -5.888% |
| 2026-06-12 | 109.91 | 111.24 | 109.84 | 110.85 | +1.660% | 49,176 | -5.692% |
| 2026-06-11 | 106.04 | 109.18 | 105.83 | 109.04 | +4.635% | 207,468 | -4.127% |
| 2026-06-10 | 105.27 | 106.73 | 104.21 | 104.21 | -2.067% | 210,169 | +0.317% |
| 2026-06-09 | 107.00 | 107.63 | 104.23 | 106.41 | +0.066% | 70,428 | -1.757% |
| 2026-06-08 | 107.81 | 107.81 | 106.28 | 106.34 | -0.309% | 107,218 | -1.693% |
| 2026-06-05 | 110.05 | 110.05 | 106.02 | 106.67 | -4.554% | 124,193 | -1.997% |
| 2026-06-04 | 111.63 | 112.04 | 110.84 | 111.76 | -0.445% | 50,325 | -6.460% |
| 2026-06-03 | 112.67 | 112.95 | 111.91 | 112.26 | -1.153% | 64,063 | -6.877% |
| 2026-06-02 | 112.01 | 114.00 | 110.78 | 113.57 | +1.738% | 89,782 | -7.951% |
| 2026-06-01 | 110.43 | 111.63 | 109.00 | 111.63 | +0.695% | 80,630 | -6.351% |
| 2026-05-29 | 110.71 | 111.47 | 110.67 | 110.86 | -0.144% | 61,486 | -5.701% |
| 2026-05-28 | 110.00 | 111.16 | 108.69 | 111.02 | +0.589% | 49,199 | -5.837% |
| 2026-05-27 | 109.49 | 110.41 | 108.56 | 110.37 | +0.345% | 147,578 | -5.282% |
| 2026-05-26 | 108.13 | 110.00 | 108.13 | 109.99 | +3.112% | 103,487 | -4.955% |
| 2026-05-22 | 106.63 | 107.39 | 106.16 | 106.67 | +0.594% | 97,894 | -1.997% |
| 2026-05-21 | 104.90 | 106.74 | 104.90 | 106.04 | +0.818% | 32,299 | -1.415% |
| 2026-05-20 | 103.65 | 105.59 | 103.55 | 105.18 | +1.771% | 18,338 | -0.608% |
| 2026-05-19 | 103.84 | 103.99 | 102.60 | 103.35 | -2.251% | 111,376 | +1.151% |
| 2026-05-18 | 105.81 | 106.16 | 104.73 | 105.73 | -0.151% | 84,100 | -1.126% |
| 2026-05-15 | 106.38 | 106.38 | 105.00 | 105.89 | -3.134% | 196,193 | -1.275% |
| 2026-05-14 | 109.18 | 109.82 | 109.00 | 109.32 | -0.414% | 124,566 | -4.369% |
| 2026-05-13 | 107.95 | 110.03 | 107.92 | 109.77 | +1.903% | 66,980 | -4.765% |
| 2026-05-12 | 108.22 | 108.30 | 106.38 | 107.72 | -0.865% | 27,586 | -2.952% |
| 2026-05-11 | 108.73 | 109.05 | 107.81 | 108.66 | +0.472% | 38,483 | -3.792% |
| 2026-05-08 | 107.20 | 108.18 | 107.20 | 108.15 | +1.568% | 40,923 | -3.338% |
| 2026-05-07 | 109.13 | 109.36 | 106.23 | 106.48 | -1.907% | 32,020 | -1.822% |
| 2026-05-06 | 107.85 | 108.80 | 107.23 | 108.55 | +3.657% | 33,980 | -3.694% |
| 2026-05-05 | 103.44 | 105.24 | 103.31 | 104.72 | +2.316% | 32,870 | -0.172% |
| 2026-05-04 | 103.20 | 103.32 | 101.92 | 102.35 | -1.063% | 18,703 | +2.140% |
| 2026-05-01 | 103.24 | 104.10 | 103.17 | 103.45 | +0.029% | 40,605 | +1.054% |
| 2026-04-30 | 102.28 | 103.76 | 102.28 | 103.42 | +2.325% | 29,083 | +1.083% |
| 2026-04-29 | 102.04 | 102.89 | 100.94 | 101.07 | -1.164% | 26,414 | +3.433% |
| 2026-04-28 | 102.03 | 102.65 | 101.59 | 102.26 | +0.561% | 10,625 | +2.230% |
| 2026-04-27 | 102.24 | 102.24 | 101.54 | 101.69 | +0.128% | 7,957 | +2.803% |
| 2026-04-24 | 100.59 | 101.58 | 100.48 | 101.56 | +0.267% | 16,011 | +2.934% |
| 2026-04-23 | 102.26 | 102.65 | 100.64 | 101.29 | -1.286% | 21,318 | +3.209% |
| 2026-04-22 | 101.79 | 102.93 | 101.79 | 102.61 | +1.816% | 26,148 | +1.881% |
| 2026-04-21 | 102.23 | 102.23 | 100.70 | 100.78 | -1.138% | 13,924 | +3.731% |
| 2026-04-20 | 100.00 | 101.94 | 100.00 | 101.94 | +0.414% | 18,427 | +2.551% |
| 2026-04-17 | 100.65 | 102.22 | 100.65 | 101.52 | +1.917% | 39,281 | +2.975% |
| 2026-04-16 | 100.08 | 100.08 | 99.07 | 99.61 | -0.160% | 10,833 | +4.949% |
| 2026-04-15 | 99.52 | 99.93 | 99.19 | 99.77 | -0.330% | 36,751 | +4.781% |
| 2026-04-14 | 100.07 | 100.24 | 99.68 | 100.10 | +0.633% | 36,629 | +4.436% |
| 2026-04-13 | 97.94 | 99.47 | 97.00 | 99.47 | +0.913% | 32,895 | +5.097% |
| 2026-04-10 | 98.31 | 98.97 | 97.89 | 98.57 | +0.479% | 21,971 | +6.057% |
| 2026-04-09 | 97.74 | 98.40 | 96.94 | 98.10 | +0.215% | 16,127 | +6.565% |
| 2026-04-08 | 96.79 | 97.89 | 96.61 | 97.89 | +5.428% | 27,428 | +6.793% |
| 2026-04-07 | 92.50 | 93.09 | 91.82 | 92.85 | +0.238% | 20,367 | +12.590% |
| 2026-04-06 | 92.67 | 93.03 | 91.97 | 92.63 | +0.151% | 14,156 | +12.858% |
| 2026-04-02 | 91.78 | 92.75 | 91.37 | 92.49 | -0.783% | 27,692 | +13.028% |
| 2026-04-01 | 92.98 | 93.99 | 92.98 | 93.22 | +1.536% | 22,692 | +12.143% |
| 2026-03-31 | 89.74 | 92.00 | 89.74 | 91.81 | +3.717% | 28,076 | +13.866% |
| 2026-03-30 | 89.13 | 89.89 | 88.42 | 88.52 | +0.397% | 38,555 | +18.098% |
| 2026-03-27 | 88.20 | 89.20 | 88.03 | 88.17 | -0.474% | 24,191 | +18.566% |
| 2026-03-26 | 89.20 | 89.91 | 88.40 | 88.59 | -1.545% | 19,933 | +18.004% |
| 2026-03-25 | 91.04 | 91.04 | 89.95 | 89.98 | +1.010% | 38,395 | +16.181% |
| 2026-03-24 | 87.79 | 89.44 | 87.79 | 89.08 | +0.667% | 41,048 | +17.355% |
| 2026-03-23 | 88.17 | 89.68 | 87.62 | 88.49 | +3.243% | 40,202 | +18.138% |
| 2026-03-20 | 87.13 | 87.13 | 85.14 | 85.71 | -2.291% | 15,512 | +21.969% |
| 2026-03-19 | 86.10 | 88.00 | 85.52 | 87.72 | -0.949% | 44,264 | +19.175% |
| 2026-03-18 | 90.08 | 90.08 | 87.84 | 88.56 | -2.057% | 38,767 | +18.044% |
| 2026-03-17 | 90.13 | 91.02 | 90.07 | 90.42 | +0.881% | 37,085 | +15.616% |
| 2026-03-16 | 89.48 | 90.30 | 89.13 | 89.63 | +1.529% | 66,916 | +16.635% |
| 2026-03-13 | 90.04 | 90.88 | 88.15 | 88.28 | -2.150% | 161,753 | +18.419% |
| 2026-03-12 | 91.46 | 91.77 | 89.85 | 90.22 | -2.968% | 275,189 | +15.872% |
| 2026-03-11 | 92.73 | 93.73 | 92.16 | 92.98 | +0.345% | 61,622 | +12.433% |
| 2026-03-10 | 92.26 | 93.86 | 92.26 | 92.66 | +0.728% | 116,473 | +12.821% |
| 2026-03-09 | 90.04 | 92.56 | 88.92 | 91.99 | +0.811% | 85,377 | +13.643% |
| 2026-03-06 | 91.82 | 92.74 | 91.10 | 91.25 | -2.071% | 111,142 | +14.564% |
| 2026-03-05 | 94.51 | 94.80 | 92.12 | 93.18 | -2.735% | 67,158 | +12.191% |
| 2026-03-04 | 95.85 | 96.60 | 95.75 | 95.80 | +0.167% | 49,549 | +9.123% |
| 2026-03-03 | 95.19 | 96.04 | 92.89 | 95.64 | -4.874% | 69,324 | +9.306% |
| 2026-03-02 | 99.62 | 100.95 | 98.50 | 100.54 | -0.534% | 40,509 | +3.979% |
| 2026-02-27 | 100.55 | 101.22 | 100.35 | 101.08 | +0.298% | 39,442 | +3.423% |
| 2026-02-26 | 100.55 | 100.83 | 99.15 | 100.78 | -0.885% | 59,160 | +3.731% |
| 2026-02-25 | 101.21 | 101.82 | 100.73 | 101.68 | +1.853% | 46,763 | +2.813% |
| 2026-02-24 | 99.99 | 100.40 | 99.10 | 99.83 | 0.000% | 30,364 | +4.718% |
| 2026-02-23 | 99.00 | 99.92 | 99.00 | 99.83 | +0.615% | 20,864 | +4.718% |
| 2026-02-20 | 98.13 | 99.50 | 98.07 | 99.22 | +0.854% | 61,658 | +5.362% |
| 2026-02-19 | 98.47 | 98.68 | 97.70 | 98.38 | -0.274% | 29,953 | +6.261% |
| 2026-02-18 | 99.01 | 99.93 | 98.28 | 98.65 | +0.704% | 32,165 | +5.971% |
| 2026-02-17 | 97.28 | 98.28 | 96.05 | 97.96 | -0.750% | 68,745 | +6.717% |
| 2026-02-13 | 97.83 | 99.15 | 96.73 | 98.70 | -1.063% | 52,763 | +5.917% |
| 2026-02-12 | 103.00 | 103.00 | 99.47 | 99.76 | -2.635% | 75,217 | +4.791% |
| 2026-02-11 | 101.92 | 102.46 | 101.44 | 102.46 | +2.460% | 43,100 | +2.030% |
| 2026-02-10 | 100.09 | 100.22 | 99.50 | 100.00 | +0.321% | 41,596 | +4.540% |
| 2026-02-09 | 98.74 | 99.92 | 98.00 | 99.68 | +1.466% | 56,410 | +4.876% |
| 2026-02-06 | 97.33 | 98.51 | 97.33 | 98.24 | +2.740% | 86,610 | +6.413% |
| 2026-02-05 | 96.52 | 96.88 | 95.13 | 95.62 | -2.409% | 96,716 | +9.329% |
| 2026-02-04 | 98.58 | 99.17 | 96.62 | 97.98 | +0.246% | 66,272 | +6.695% |
| 2026-02-03 | 96.26 | 97.89 | 96.26 | 97.74 | +2.863% | 71,445 | +6.957% |
| 2026-02-02 | 94.47 | 95.35 | 93.88 | 95.02 | +1.074% | 32,899 | +10.019% |
| 2026-01-30 | 95.25 | 95.66 | 92.92 | 94.01 | -3.072% | 93,454 | +11.201% |
| 2026-01-29 | 98.08 | 98.24 | 95.44 | 96.99 | +1.179% | 106,057 | +7.784% |
| 2026-01-28 | 96.48 | 96.48 | 95.29 | 95.86 | -0.322% | 43,892 | +9.055% |
| 2026-01-27 | 94.99 | 96.28 | 94.78 | 96.17 | +2.059% | 47,886 | +8.703% |
| 2026-01-26 | 96.53 | 96.53 | 94.23 | 94.23 | -1.019% | 88,790 | +10.941% |
| 2026-01-23 | 93.70 | 95.46 | 93.70 | 95.20 | +1.471% | 80,287 | +9.811% |
| 2026-01-22 | 93.52 | 94.51 | 93.52 | 93.82 | +0.407% | 74,891 | +11.426% |
| 2026-01-21 | 92.65 | 93.53 | 92.49 | 93.44 | +2.806% | 94,003 | +11.879% |
| 2026-01-20 | 90.50 | 90.89 | 90.24 | 90.89 | +0.165% | 81,789 | +15.018% |
| 2026-01-16 | 91.29 | 91.29 | 90.06 | 90.74 | -1.025% | 50,297 | +15.208% |
| 2026-01-15 | 91.13 | 92.06 | 91.13 | 91.68 | +0.615% | 27,303 | +14.027% |
| 2026-01-14 | 89.96 | 91.20 | 89.81 | 91.12 | +1.753% | 48,881 | +14.728% |
| 2026-01-13 | 89.29 | 89.95 | 89.22 | 89.55 | +1.267% | 53,007 | +16.739% |
| 2026-01-12 | 88.10 | 88.69 | 87.87 | 88.43 | +0.815% | 40,995 | +18.218% |
| 2026-01-09 | 87.26 | 87.95 | 87.26 | 87.72 | -0.629% | 96,584 | +19.181% |
| 2026-01-08 | 87.36 | 88.27 | 87.14 | 88.27 | -0.395% | 52,336 | +18.432% |
| 2026-01-07 | 89.02 | 89.09 | 88.31 | 88.62 | -0.583% | 27,341 | +17.964% |
| 2026-01-06 | 88.14 | 89.31 | 88.12 | 89.14 | +1.909% | 65,319 | +17.276% |
| 2026-01-05 | 87.36 | 87.56 | 86.98 | 87.47 | +1.227% | 46,281 | +19.515% |
| 2026-01-02 | 85.72 | 86.54 | 85.72 | 86.41 | +1.827% | 54,816 | +20.981% |
| 2025-12-31 | 85.57 | 85.57 | 84.77 | 84.86 | -0.527% | 23,831 | +23.191% |
| 2025-12-30 | 86.00 | 86.00 | 85.31 | 85.31 | +0.247% | 29,182 | +22.541% |
| 2025-12-29 | 85.94 | 85.94 | 85.10 | 85.10 | -1.505% | 34,832 | +22.844% |
| 2025-12-26 | 85.98 | 86.40 | 85.76 | 86.40 | +1.088% | 33,747 | +20.995% |
| 2025-12-24 | 85.64 | 85.84 | 85.38 | 85.47 | +0.399% | 18,815 | +22.312% |
| 2025-12-23 | 84.99 | 85.39 | 84.99 | 85.13 | +0.484% | 24,982 | +22.800% |
| 2025-12-22 | 84.28 | 84.91 | 84.22 | 84.72 | +0.036% | 35,290 | +23.394% |
| 2025-12-19 | 84.98 | 85.28 | 84.27 | 84.69 | -0.200% | 46,796 | +23.438% |
| 2025-12-18 | 85.72 | 85.79 | 84.36 | 84.86 | -0.282% | 108,372 | +23.191% |
| 2025-12-17 | 84.95 | 85.52 | 84.46 | 85.10 | +0.366% | 43,828 | +22.844% |
| 2025-12-16 | 84.87 | 85.49 | 84.31 | 84.79 | -0.306% | 49,306 | +23.293% |
| 2025-12-15 | 85.19 | 85.49 | 84.31 | 85.05 | -0.129% | 65,358 | +22.916% |
| 2025-12-12 | 86.33 | 86.33 | 84.21 | 85.16 | -0.746% | 30,477 | +22.757% |
| 2025-12-11 | 83.89 | 86.01 | 83.89 | 85.80 | +2.301% | 49,072 | +21.841% |
| 2025-12-10 | 81.90 | 84.20 | 81.90 | 83.87 | +2.908% | 37,494 | +24.645% |
| 2025-12-09 | 81.30 | 81.95 | 81.06 | 81.50 | +0.184% | 27,875 | +28.270% |
| 2025-12-08 | 81.98 | 82.28 | 81.26 | 81.35 | -0.418% | 39,939 | +28.506% |
| 2025-12-05 | 83.17 | 83.47 | 81.67 | 81.69 | -1.955% | 37,204 | +27.970% |
| 2025-12-04 | 83.00 | 83.42 | 82.56 | 83.32 | -0.228% | 31,916 | +25.468% |
| 2025-12-03 | 81.86 | 83.74 | 81.77 | 83.51 | +2.731% | 105,281 | +25.183% |
| 2025-12-02 | 81.33 | 81.59 | 80.83 | 81.29 | +0.247% | 22,281 | +28.601% |
| 2025-12-01 | 81.06 | 81.86 | 81.00 | 81.09 | +0.284% | 128,194 | +28.918% |
| 2025-11-28 | 81.14 | 81.39 | 80.84 | 80.86 | -0.086% | 13,628 | +29.285% |
| 2025-11-26 | 79.93 | 81.31 | 79.93 | 80.93 | +1.454% | 36,268 | +29.173% |
| 2025-11-25 | 78.12 | 79.85 | 78.12 | 79.77 | +2.309% | 30,223 | +31.052% |
| 2025-11-24 | 77.29 | 78.05 | 77.17 | 77.97 | +0.789% | 22,522 | +34.077% |
| 2025-11-21 | 75.78 | 77.43 | 75.35 | 77.36 | +2.028% | 24,153 | +35.134% |
| 2025-11-20 | 78.13 | 78.22 | 75.75 | 75.82 | -1.573% | 19,558 | +37.875% |
| 2025-11-19 | 77.73 | 77.95 | 77.03 | 77.03 | -0.280% | 10,949 | +35.706% |
| 2025-11-18 | 76.71 | 77.72 | 76.56 | 77.25 | -0.194% | 17,497 | +35.327% |
| 2025-11-17 | 78.80 | 79.31 | 77.40 | 77.40 | -1.839% | 25,206 | +35.065% |
| 2025-11-14 | 77.52 | 79.51 | 77.34 | 78.85 | +0.018% | 100,268 | +32.581% |
| 2025-11-13 | 80.06 | 80.35 | 78.38 | 78.84 | -1.774% | 19,037 | +32.604% |
| 2025-11-12 | 78.69 | 80.65 | 78.69 | 80.26 | +2.294% | 23,890 | +30.252% |
| 2025-11-11 | 78.87 | 78.87 | 78.43 | 78.46 | +0.038% | 8,666 | +33.240% |
| 2025-11-10 | 78.92 | 79.11 | 77.66 | 78.43 | +0.500% | 29,726 | +33.291% |
| 2025-11-07 | 77.11 | 78.28 | 77.02 | 78.04 | +0.684% | 58,355 | +33.957% |
| 2025-11-06 | 77.54 | 78.49 | 77.41 | 77.51 | +0.467% | 27,375 | +34.873% |
| 2025-11-05 | 76.38 | 77.65 | 76.38 | 77.15 | +1.194% | 74,713 | +35.502% |
| 2025-11-04 | 77.43 | 77.43 | 76.24 | 76.24 | -3.420% | 142,415 | +37.120% |
| 2025-11-03 | 79.41 | 79.41 | 78.17 | 78.94 | -0.529% | 23,853 | +32.430% |
| 2025-10-31 | 78.83 | 79.73 | 78.83 | 79.36 | +0.519% | 16,785 | +31.729% |
| 2025-10-30 | 79.74 | 79.85 | 78.95 | 78.95 | -1.938% | 34,733 | +32.413% |
| 2025-10-29 | 80.21 | 81.22 | 80.00 | 80.51 | +0.839% | 29,363 | +29.847% |
| 2025-10-28 | 78.92 | 80.35 | 78.92 | 79.84 | +1.166% | 35,234 | +30.937% |
| 2025-10-27 | 78.46 | 78.93 | 78.10 | 78.92 | +1.361% | 52,531 | +32.463% |
| 2025-10-24 | 77.89 | 78.00 | 77.64 | 77.86 | +1.012% | 36,712 | +34.267% |
| 2025-10-23 | 75.81 | 77.26 | 75.81 | 77.08 | +2.066% | 22,846 | +35.625% |
| 2025-10-22 | 76.10 | 76.85 | 75.06 | 75.52 | -0.684% | 21,841 | +38.427% |
| 2025-10-21 | 75.71 | 76.68 | 75.02 | 76.04 | -0.627% | 25,998 | +37.480% |
| 2025-10-20 | 75.19 | 76.69 | 75.19 | 76.52 | +3.433% | 64,133 | +36.618% |
| 2025-10-17 | 74.01 | 74.11 | 73.59 | 73.98 | +0.257% | 11,810 | +41.308% |
| 2025-10-16 | 75.14 | 75.14 | 73.44 | 73.79 | -1.284% | 11,915 | +41.672% |
| 2025-10-15 | 75.00 | 75.40 | 74.55 | 74.75 | +0.107% | 12,907 | +39.853% |
| 2025-10-14 | 73.08 | 75.29 | 72.66 | 74.67 | +0.742% | 16,946 | +40.003% |
| 2025-10-13 | 73.40 | 74.42 | 73.40 | 74.12 | +3.202% | 42,071 | +41.042% |
| 2025-10-10 | 75.10 | 75.10 | 71.82 | 71.82 | -4.125% | 51,169 | +45.558% |
| 2025-10-09 | 76.23 | 76.65 | 74.91 | 74.91 | -1.089% | 123,283 | +39.554% |
| 2025-10-08 | 74.99 | 75.95 | 74.58 | 75.73 | +2.182% | 32,599 | +38.034% |
| 2025-10-07 | 74.64 | 74.96 | 73.93 | 74.12 | -0.846% | 17,296 | +41.047% |
| 2025-10-06 | 74.79 | 75.10 | 74.45 | 74.75 | +0.524% | 108,074 | +39.853% |
| 2025-10-03 | 74.12 | 74.93 | 73.94 | 74.36 | +0.473% | 17,336 | +40.586% |
| 2025-10-02 | 74.17 | 74.37 | 73.07 | 74.01 | -0.189% | 24,949 | +41.251% |
| 2025-10-01 | 73.03 | 74.15 | 73.03 | 74.15 | +2.304% | 29,108 | +40.984% |
| 2025-09-30 | 72.69 | 72.69 | 71.99 | 72.48 | -0.041% | 12,302 | +44.233% |
| 2025-09-29 | 73.48 | 73.48 | 72.34 | 72.51 | -0.248% | 14,670 | +44.173% |
| 2025-09-26 | 71.94 | 72.69 | 71.94 | 72.69 | +1.057% | 33,789 | +43.816% |
| 2025-09-25 | 71.48 | 72.49 | 71.45 | 71.93 | +0.049% | 26,192 | +45.336% |
| 2025-09-24 | 71.69 | 72.16 | 71.69 | 71.89 | +0.049% | 11,804 | +45.406% |
| 2025-09-23 | 73.02 | 73.02 | 71.66 | 71.86 | -0.622% | 8,939 | +45.477% |
| 2025-09-22 | 72.00 | 72.39 | 71.73 | 72.31 | +0.351% | 8,835 | +44.572% |
| 2025-09-19 | 72.02 | 72.36 | 71.93 | 72.06 | -0.423% | 11,959 | +45.079% |
| 2025-09-18 | 72.79 | 72.79 | 71.84 | 72.36 | +0.219% | 17,183 | +44.465% |
| 2025-09-17 | 72.24 | 73.52 | 71.90 | 72.21 | -0.882% | 16,436 | +44.781% |
| 2025-09-16 | 72.97 | 72.98 | 72.33 | 72.85 | +0.370% | 19,710 | +43.504% |
| 2025-09-15 | 71.43 | 72.59 | 71.43 | 72.58 | +1.468% | 12,917 | +44.034% |
| 2025-09-12 | 72.16 | 72.16 | 71.29 | 71.53 | -0.928% | 47,220 | +46.149% |
| 2025-09-11 | 71.43 | 72.20 | 70.99 | 72.20 | +1.504% | 23,456 | +44.792% |
| 2025-09-10 | 70.74 | 71.13 | 70.74 | 71.13 | +1.310% | 169,197 | +46.970% |
| 2025-09-09 | 71.57 | 71.89 | 70.17 | 70.21 | -1.788% | 8,214 | +48.896% |
| 2025-09-08 | 72.33 | 72.33 | 71.31 | 71.49 | -0.972% | 17,462 | +46.234% |
| 2025-09-05 | 71.00 | 72.27 | 70.97 | 72.19 | +2.383% | 21,039 | +44.812% |
| 2025-09-04 | 69.41 | 70.51 | 69.41 | 70.51 | +1.133% | 6,025 | +48.263% |
| 2025-09-03 | 69.80 | 69.80 | 69.12 | 69.72 | -0.258% | 4,809 | +49.943% |
| 2025-09-02 | 70.00 | 70.00 | 69.41 | 69.90 | -1.677% | 11,786 | +49.557% |
| 2025-08-29 | 71.06 | 71.47 | 71.06 | 71.09 | -0.397% | 5,923 | +47.048% |
| 2025-08-28 | 71.31 | 71.38 | 71.03 | 71.38 | +0.525% | 9,413 | +46.464% |
| 2025-08-27 | 70.44 | 71.04 | 70.44 | 71.00 | +0.237% | 13,262 | +47.233% |
| 2025-08-26 | 70.77 | 71.03 | 70.77 | 70.84 | -0.340% | 5,207 | +47.582% |
| 2025-08-25 | 70.96 | 71.58 | 70.96 | 71.08 | +0.071% | 11,034 | +47.080% |
| 2025-08-22 | 70.81 | 71.05 | 70.74 | 71.03 | +3.354% | 5,225 | +47.185% |
| 2025-08-21 | 68.37 | 68.75 | 68.20 | 68.72 | +0.206% | 5,456 | +52.121% |
| 2025-08-20 | 69.15 | 69.15 | 68.53 | 68.58 | -1.030% | 6,439 | +52.435% |
| 2025-08-19 | 69.64 | 69.69 | 69.02 | 69.29 | -0.253% | 14,393 | +50.864% |
| 2025-08-18 | 69.36 | 69.73 | 69.19 | 69.47 | -0.144% | 4,980 | +50.482% |
| 2025-08-15 | 70.43 | 70.43 | 69.38 | 69.57 | -0.685% | 5,719 | +50.266% |
| 2025-08-14 | 70.34 | 70.34 | 69.43 | 70.05 | -1.629% | 6,305 | +49.236% |
| 2025-08-13 | 70.13 | 71.25 | 70.01 | 71.21 | +1.497% | 14,895 | +46.805% |
| 2025-08-12 | 69.00 | 70.16 | 69.00 | 70.16 | +3.025% | 14,567 | +49.002% |
| 2025-08-11 | 68.25 | 68.25 | 67.48 | 68.10 | -0.176% | 13,020 | +53.510% |
| 2025-08-08 | 68.01 | 68.69 | 68.01 | 68.22 | +0.902% | 23,078 | +53.240% |
| 2025-08-07 | 67.77 | 68.45 | 67.05 | 67.61 | +1.029% | 19,899 | +54.622% |
| 2025-08-06 | 67.84 | 67.84 | 66.71 | 66.92 | -0.666% | 140,868 | +56.214% |
| 2025-08-05 | 66.96 | 67.55 | 66.70 | 67.37 | +0.959% | 8,993 | +55.173% |
| 2025-08-04 | 67.50 | 67.50 | 66.71 | 66.73 | -0.358% | 27,512 | +56.661% |
| 2025-08-01 | 67.51 | 67.58 | 66.69 | 66.97 | -1.602% | 18,838 | +56.100% |
| 2025-07-31 | 68.51 | 68.61 | 67.82 | 68.06 | -2.339% | 60,060 | +53.600% |
| 2025-07-30 | 70.44 | 70.48 | 69.49 | 69.69 | -1.303% | 36,290 | +50.007% |
| 2025-07-29 | 71.05 | 71.20 | 70.06 | 70.61 | -0.675% | 25,688 | +48.053% |
| 2025-07-28 | 71.75 | 71.76 | 71.04 | 71.09 | -1.850% | 16,636 | +47.053% |
| 2025-07-25 | 72.05 | 72.62 | 71.65 | 72.43 | +0.527% | 12,980 | +44.332% |
| 2025-07-24 | 73.43 | 73.45 | 71.93 | 72.05 | -2.845% | 68,903 | +45.094% |
| 2025-07-23 | 73.81 | 74.25 | 73.81 | 74.16 | +1.229% | 10,388 | +40.965% |
| 2025-07-22 | 72.46 | 73.43 | 72.46 | 73.26 | +2.133% | 28,661 | +42.697% |
| 2025-07-21 | 71.59 | 72.44 | 71.25 | 71.73 | +2.413% | 29,692 | +45.741% |
| 2025-07-18 | 70.51 | 70.51 | 69.72 | 70.04 | -0.157% | 35,193 | +49.258% |
| 2025-07-17 | 69.06 | 70.21 | 68.72 | 70.15 | +1.431% | 51,207 | +49.024% |
| 2025-07-16 | 69.39 | 69.39 | 68.36 | 69.16 | -0.288% | 82,626 | +51.157% |
| 2025-07-15 | 70.46 | 70.46 | 69.20 | 69.36 | -1.435% | 150,345 | +50.721% |
| 2025-07-14 | 70.83 | 71.15 | 70.36 | 70.37 | -1.415% | 9,800 | +48.558% |
| 2025-07-11 | 71.03 | 71.49 | 70.53 | 71.38 | +0.465% | 6,222 | +46.455% |
| 2025-07-10 | 70.94 | 71.71 | 70.94 | 71.05 | +1.529% | 11,700 | +47.136% |
| 2025-07-09 | 69.98 | 69.98 | 69.63 | 69.98 | -0.014% | 7,931 | +49.386% |
| 2025-07-08 | 69.64 | 70.50 | 69.64 | 69.99 | +1.449% | 15,359 | +49.364% |
| 2025-07-07 | 69.43 | 69.69 | 68.86 | 68.99 | -1.715% | 43,563 | +51.529% |
| 2025-07-03 | 69.89 | 70.30 | 69.89 | 70.19 | +0.435% | 11,672 | +48.931% |
| 2025-07-02 | 68.37 | 69.95 | 68.29 | 69.89 | +4.034% | 15,416 | +49.578% |
| 2025-07-01 | 65.83 | 67.38 | 65.83 | 67.18 | +1.542% | 16,943 | +55.612% |
| 2025-06-30 | 66.71 | 66.71 | 66.10 | 66.16 | -0.556% | 10,877 | +58.011% |
| 2025-06-27 | 66.34 | 66.53 | 65.81 | 66.53 | +0.529% | 17,017 | +57.132% |
| 2025-06-26 | 65.04 | 66.18 | 65.04 | 66.18 | +3.052% | 28,645 | +57.963% |
| 2025-06-25 | 64.64 | 64.64 | 64.12 | 64.22 | -0.941% | 12,276 | +62.784% |
| 2025-06-24 | 64.91 | 65.05 | 64.59 | 64.83 | +0.824% | 11,283 | +61.253% |
| 2025-06-23 | 63.23 | 64.41 | 63.23 | 64.30 | +1.117% | 7,548 | +62.582% |
| 2025-06-20 | 64.66 | 64.76 | 63.51 | 63.59 | -1.882% | 36,397 | +64.397% |
| 2025-06-18 | 65.04 | 65.54 | 64.74 | 64.81 | -0.236% | 6,952 | +61.302% |
| 2025-06-17 | 65.03 | 65.49 | 64.94 | 64.96 | -0.470% | 7,922 | +60.922% |
| 2025-06-16 | 65.17 | 65.65 | 65.17 | 65.27 | +1.272% | 10,026 | +60.165% |
| 2025-06-13 | 64.37 | 64.87 | 64.31 | 64.45 | -0.657% | 9,690 | +62.203% |
| 2025-06-12 | 64.41 | 64.88 | 64.24 | 64.88 | -0.129% | 3,236 | +61.137% |
| 2025-06-11 | 65.36 | 65.50 | 64.94 | 64.96 | -1.525% | 7,922 | +60.930% |
| 2025-06-10 | 65.80 | 66.12 | 65.78 | 65.97 | +0.328% | 4,632 | +58.476% |
| 2025-06-09 | 65.34 | 66.00 | 65.34 | 65.75 | +1.107% | 8,111 | +58.996% |
| 2025-06-06 | 65.00 | 65.12 | 64.66 | 65.03 | +1.084% | 3,817 | +60.757% |
| 2025-06-05 | 64.89 | 65.06 | 64.30 | 64.33 | -0.102% | 4,152 | +62.499% |
| 2025-06-04 | 64.52 | 64.72 | 64.38 | 64.40 | +0.153% | 16,732 | +62.333% |
| 2025-06-03 | 63.50 | 64.30 | 62.84 | 64.30 | +0.863% | 9,287 | +62.582% |
| 2025-06-02 | 63.97 | 64.35 | 63.22 | 63.75 | +3.032% | 78,086 | +63.984% |
| 2025-05-30 | 62.46 | 62.46 | 61.37 | 61.87 | -1.286% | 8,789 | +68.957% |
| 2025-05-29 | 62.92 | 62.92 | 62.27 | 62.68 | +0.048% | 7,730 | +66.784% |
| 2025-05-28 | 63.26 | 63.26 | 62.57 | 62.65 | -1.494% | 9,165 | +66.864% |
| 2025-05-27 | 62.61 | 63.60 | 62.55 | 63.60 | +2.280% | 13,009 | +64.371% |
| 2025-05-23 | 61.37 | 62.39 | 61.37 | 62.18 | +0.798% | 9,087 | +68.118% |
| 2025-05-22 | 62.07 | 62.15 | 61.65 | 61.69 | -1.233% | 11,775 | +69.460% |
| 2025-05-21 | 63.09 | 63.46 | 62.45 | 62.46 | -1.498% | 10,463 | +67.371% |
| 2025-05-20 | 63.45 | 63.52 | 63.18 | 63.41 | -0.393% | 47,002 | +64.864% |
| 2025-05-19 | 62.97 | 63.66 | 62.70 | 63.66 | +0.260% | 12,583 | +64.216% |
| 2025-05-16 | 62.96 | 63.56 | 62.73 | 63.49 | +0.438% | 6,952 | +64.643% |
| 2025-05-15 | 62.94 | 63.33 | 62.90 | 63.22 | -0.366% | 8,029 | +65.365% |
| 2025-05-14 | 63.98 | 63.98 | 63.39 | 63.45 | -0.533% | 5,841 | +64.760% |
| 2025-05-13 | 63.62 | 64.08 | 63.50 | 63.79 | +1.045% | 12,588 | +63.881% |
| 2025-05-12 | 63.40 | 63.75 | 62.69 | 63.13 | +2.767% | 11,567 | +65.595% |
| 2025-05-09 | 61.59 | 61.59 | 60.63 | 61.43 | +0.130% | 9,520 | +70.177% |
| 2025-05-08 | 61.34 | 61.84 | 61.03 | 61.35 | +0.229% | 8,452 | +70.399% |
| 2025-05-07 | 61.73 | 61.73 | 60.79 | 61.21 | -0.808% | 5,905 | +70.789% |
| 2025-05-06 | 61.48 | 61.88 | 61.48 | 61.71 | -0.147% | 6,630 | +69.408% |
| 2025-05-05 | 62.51 | 62.51 | 61.80 | 61.80 | -1.136% | 6,308 | +69.159% |
| 2025-05-02 | 61.42 | 62.84 | 61.42 | 62.51 | +3.237% | 11,596 | +67.237% |
| 2025-05-01 | 60.81 | 61.09 | 60.36 | 60.55 | +0.698% | 8,652 | +72.651% |
| 2025-04-30 | 59.47 | 60.28 | 59.09 | 60.13 | -1.297% | 8,307 | +73.857% |
| 2025-04-29 | 60.57 | 61.11 | 60.57 | 60.92 | +0.528% | 4,690 | +71.602% |
| 2025-04-28 | 60.26 | 61.16 | 60.23 | 60.60 | +0.731% | 8,633 | +72.508% |
| 2025-04-25 | 60.29 | 60.29 | 59.68 | 60.16 | -0.480% | 4,011 | +73.770% |
| 2025-04-24 | 59.69 | 60.64 | 59.48 | 60.45 | +2.719% | 18,989 | +72.936% |
| 2025-04-23 | 59.22 | 60.32 | 58.85 | 58.85 | +2.241% | 4,646 | +77.638% |
| 2025-04-22 | 56.77 | 57.75 | 56.59 | 57.56 | +2.984% | 8,221 | +81.619% |
| 2025-04-21 | 56.79 | 56.79 | 55.55 | 55.89 | -1.927% | 7,004 | +87.039% |
| 2025-04-17 | 56.97 | 57.33 | 56.97 | 56.99 | +1.118% | 6,807 | +83.436% |
| 2025-04-16 | 56.77 | 56.90 | 55.92 | 56.36 | -0.670% | 9,598 | +85.486% |
| 2025-04-15 | 56.63 | 57.11 | 56.46 | 56.74 | 0.000% | 5,057 | +84.244% |