SMOG
VanEck Low Carbon Energy ETF
stockNYSEETF
At CloseOct 2, 2026
135.07USD+2.156%(+2.85)1,052
131.69Bid139.98Ask8.29SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
135.07USD+2.033%(+2.69)
SMOG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 133.69 | 135.07 | 133.69 | 135.07 | +2.156% | 830 | 0.000% |
| 2026-10-01 | 132.90 | 132.90 | 131.77 | 132.22 | -0.768% | 3,519 | +2.156% |
| 2026-09-30 | 133.24 | 133.24 | 133.24 | 133.24 | -0.171% | 230 | +1.371% |
| 2026-09-29 | 133.25 | 133.47 | 133.25 | 133.47 | +0.015% | 640 | +1.198% |
| 2026-09-28 | 134.95 | 134.95 | 133.45 | 133.45 | -1.388% | 411 | +1.213% |
| 2026-09-25 | 134.69 | 135.33 | 134.69 | 135.33 | +1.088% | 716 | -0.192% |
| 2026-09-24 | 134.52 | 134.52 | 133.20 | 133.87 | -1.354% | 1,698 | +0.894% |
| 2026-09-23 | 137.45 | 137.45 | 135.50 | 135.71 | -2.080% | 1,873 | -0.472% |
| 2026-09-22 | 138.01 | 138.59 | 138.01 | 138.59 | +0.809% | 509 | -2.542% |
| 2026-09-21 | 137.58 | 137.58 | 137.08 | 137.48 | +0.739% | 1,457 | -1.754% |
| 2026-09-18 | 137.64 | 137.64 | 136.01 | 136.47 | -1.016% | 707 | -1.028% |
| 2026-09-17 | 137.98 | 137.98 | 137.87 | 137.87 | +2.197% | 1,071 | -2.033% |
| 2026-09-16 | 136.56 | 136.56 | 134.91 | 134.91 | -0.198% | 548 | +0.119% |
| 2026-09-15 | 135.26 | 135.56 | 135.15 | 135.18 | -0.623% | 838 | -0.080% |
| 2026-09-14 | 136.03 | 136.03 | 135.92 | 136.03 | -2.307% | 533 | -0.703% |
| 2026-09-11 | 139.50 | 139.62 | 139.24 | 139.24 | +0.931% | 811 | -2.994% |
| 2026-09-10 | 138.53 | 138.53 | 137.96 | 137.96 | -1.483% | 1,177 | -2.090% |
| 2026-09-09 | 140.08 | 140.08 | 140.03 | 140.03 | -0.857% | 445 | -3.542% |
| 2026-09-08 | 140.11 | 141.77 | 140.11 | 141.24 | +0.896% | 787 | -4.369% |
| 2026-09-04 | 139.99 | 139.99 | 139.99 | 139.99 | +0.143% | 164 | -3.512% |
| 2026-09-03 | 138.17 | 139.79 | 138.04 | 139.79 | +1.925% | 1,088 | -3.375% |
| 2026-09-02 | 137.01 | 137.15 | 136.25 | 137.15 | -0.092% | 1,390 | -1.514% |
| 2026-09-01 | 137.43 | 137.55 | 136.55 | 137.27 | -1.416% | 1,228 | -1.605% |
| 2026-08-31 | 139.25 | 139.25 | 139.25 | 139.25 | -0.379% | 292 | -2.998% |
| 2026-08-28 | 139.70 | 139.78 | 139.03 | 139.78 | -1.002% | 864 | -3.366% |
| 2026-08-27 | 140.92 | 141.19 | 140.92 | 141.19 | +0.911% | 636 | -4.334% |
| 2026-08-26 | 139.62 | 139.92 | 139.23 | 139.92 | -0.788% | 1,188 | -3.462% |
| 2026-08-25 | 139.91 | 141.03 | 139.91 | 141.03 | +1.277% | 1,311 | -4.223% |
| 2026-08-24 | 139.11 | 139.82 | 139.11 | 139.25 | -0.578% | 942 | -3.000% |
| 2026-08-21 | 140.00 | 140.32 | 139.52 | 140.06 | +0.783% | 1,406 | -3.561% |
| 2026-08-20 | 138.80 | 138.97 | 138.63 | 138.97 | -0.602% | 2,691 | -2.806% |
| 2026-08-19 | 138.96 | 139.81 | 138.89 | 139.81 | +1.295% | 2,358 | -3.391% |
| 2026-08-18 | 138.37 | 138.37 | 137.67 | 138.03 | -1.964% | 1,182 | -2.140% |
| 2026-08-17 | 140.76 | 141.22 | 140.76 | 140.79 | +0.108% | 832 | -4.062% |
| 2026-08-14 | 141.02 | 141.09 | 140.35 | 140.64 | -0.407% | 1,253 | -3.958% |
| 2026-08-13 | 141.21 | 141.21 | 141.21 | 141.21 | -0.366% | 273 | -4.349% |
| 2026-08-12 | 144.54 | 144.54 | 141.73 | 141.73 | +1.755% | 921 | -4.699% |
| 2026-08-11 | 139.21 | 139.29 | 139.21 | 139.29 | -0.191% | 2,970 | -3.027% |
| 2026-08-10 | 139.55 | 139.55 | 139.55 | 139.55 | -0.494% | 274 | -3.212% |
| 2026-08-07 | 140.25 | 140.25 | 140.25 | 140.25 | +1.824% | 210 | -3.690% |
| 2026-08-06 | 137.43 | 137.73 | 137.43 | 137.73 | -0.591% | 574 | -1.934% |
| 2026-08-05 | 138.62 | 138.91 | 138.55 | 138.55 | -0.535% | 486 | -2.514% |
| 2026-08-04 | 138.36 | 139.32 | 137.97 | 139.30 | +1.971% | 1,748 | -3.035% |
| 2026-08-03 | 134.47 | 136.61 | 134.47 | 136.61 | +1.451% | 223 | -1.124% |
| 2026-07-31 | 135.06 | 135.06 | 134.65 | 134.65 | -0.655% | 811 | +0.311% |
| 2026-07-30 | 132.67 | 135.64 | 132.67 | 135.54 | +4.221% | 2,730 | -0.346% |
| 2026-07-29 | 132.83 | 132.83 | 129.42 | 130.05 | -1.309% | 2,149 | +3.861% |
| 2026-07-28 | 131.32 | 132.00 | 131.32 | 131.78 | -1.418% | 901 | +2.501% |
| 2026-07-27 | 134.85 | 134.85 | 133.00 | 133.67 | +0.277% | 1,930 | +1.047% |
| 2026-07-24 | 133.30 | 133.30 | 133.30 | 133.30 | -1.811% | 317 | +1.328% |
| 2026-07-23 | 134.94 | 135.76 | 134.94 | 135.76 | -1.695% | 1,288 | -0.507% |
| 2026-07-22 | 138.15 | 138.34 | 138.10 | 138.10 | -0.233% | 536 | -2.194% |
| 2026-07-21 | 137.83 | 138.42 | 137.83 | 138.42 | +1.428% | 988 | -2.422% |
| 2026-07-20 | 136.48 | 136.48 | 136.48 | 136.48 | -1.095% | 114 | -1.029% |
| 2026-07-17 | 136.93 | 138.66 | 136.93 | 137.99 | -0.128% | 713 | -2.113% |
| 2026-07-16 | 139.24 | 139.24 | 137.96 | 138.16 | -1.942% | 1,400 | -2.238% |
| 2026-07-15 | 142.58 | 142.58 | 140.90 | 140.90 | -0.053% | 1,044 | -4.136% |
| 2026-07-14 | 141.85 | 141.85 | 140.51 | 140.97 | +1.520% | 1,667 | -4.188% |
| 2026-07-13 | 139.17 | 139.18 | 138.75 | 138.86 | -1.480% | 1,278 | -2.732% |
| 2026-07-10 | 141.03 | 141.03 | 140.64 | 140.95 | +0.359% | 1,148 | -4.171% |
| 2026-07-09 | 140.81 | 140.81 | 140.45 | 140.45 | +0.939% | 323 | -3.827% |
| 2026-07-08 | 138.47 | 139.51 | 137.99 | 139.14 | -1.453% | 6,108 | -2.924% |
| 2026-07-07 | 141.77 | 141.95 | 141.19 | 141.19 | -2.902% | 978 | -4.334% |
| 2026-07-06 | 144.50 | 145.41 | 144.50 | 145.41 | +1.568% | 26,107 | -7.110% |
| 2026-07-02 | 145.31 | 146.28 | 143.17 | 143.17 | -0.835% | 752 | -5.654% |
| 2026-07-01 | 144.97 | 145.19 | 144.37 | 144.37 | -1.181% | 707 | -6.442% |
| 2026-06-30 | 143.43 | 146.10 | 143.43 | 146.10 | +1.156% | 1,039 | -7.547% |
| 2026-06-29 | 142.65 | 144.43 | 142.65 | 144.43 | +2.866% | 3,252 | -6.478% |
| 2026-06-26 | 141.08 | 141.48 | 140.39 | 140.40 | -1.479% | 1,117 | -3.798% |
| 2026-06-25 | 143.12 | 144.11 | 142.51 | 142.51 | -0.594% | 2,622 | -5.221% |
| 2026-06-24 | 143.59 | 144.81 | 142.95 | 143.36 | -0.206% | 1,489 | -5.784% |
| 2026-06-23 | 142.60 | 144.50 | 142.60 | 143.66 | -3.462% | 991 | -5.978% |
| 2026-06-22 | 147.50 | 149.63 | 147.50 | 148.81 | +0.684% | 4,290 | -9.234% |
| 2026-06-18 | 145.38 | 147.80 | 145.38 | 147.80 | +1.844% | 3,699 | -8.613% |
| 2026-06-17 | 146.99 | 147.31 | 145.13 | 145.13 | -1.065% | 1,839 | -6.928% |
| 2026-06-16 | 148.35 | 148.35 | 146.69 | 146.69 | -0.495% | 3,979 | -7.919% |
| 2026-06-15 | 147.28 | 147.42 | 147.26 | 147.42 | +1.380% | 826 | -8.374% |
| 2026-06-12 | 145.00 | 145.54 | 144.54 | 145.41 | +0.838% | 2,094 | -7.110% |
| 2026-06-11 | 140.80 | 144.20 | 140.78 | 144.20 | +3.855% | 2,797 | -6.331% |
| 2026-06-10 | 140.68 | 140.68 | 138.85 | 138.85 | -2.962% | 994 | -2.720% |
| 2026-06-09 | 145.03 | 145.03 | 141.24 | 143.09 | -0.778% | 2,222 | -5.602% |
| 2026-06-08 | 145.28 | 145.28 | 144.21 | 144.21 | -0.492% | 2,093 | -6.337% |
| 2026-06-05 | 147.50 | 147.50 | 144.05 | 144.92 | -4.898% | 2,839 | -6.797% |
| 2026-06-04 | 151.75 | 152.40 | 150.99 | 152.39 | -0.507% | 2,140 | -11.363% |
| 2026-06-03 | 154.84 | 154.84 | 153.16 | 153.16 | -1.201% | 683 | -11.812% |
| 2026-06-02 | 154.54 | 155.03 | 154.54 | 155.03 | +1.968% | 24,212 | -12.872% |
| 2026-06-01 | 153.60 | 153.60 | 151.90 | 152.03 | -1.494% | 3,097 | -11.157% |
| 2026-05-29 | 153.45 | 154.34 | 153.45 | 154.34 | +0.100% | 1,003 | -12.484% |
| 2026-05-28 | 154.02 | 154.34 | 154.02 | 154.19 | +0.972% | 1,108 | -12.397% |
| 2026-05-27 | 152.70 | 152.70 | 152.70 | 152.70 | -0.926% | 330 | -11.546% |
| 2026-05-26 | 153.67 | 154.87 | 153.59 | 154.13 | +1.432% | 2,104 | -12.365% |
| 2026-05-22 | 152.11 | 152.61 | 151.95 | 151.95 | -0.118% | 2,459 | -11.110% |
| 2026-05-21 | 149.24 | 152.20 | 149.24 | 152.13 | +2.198% | 1,916 | -11.215% |
| 2026-05-20 | 148.65 | 148.86 | 148.54 | 148.86 | +1.653% | 571 | -9.263% |
| 2026-05-19 | 145.80 | 146.44 | 144.78 | 146.44 | -1.745% | 1,256 | -7.764% |
| 2026-05-18 | 149.77 | 149.77 | 147.28 | 149.04 | -1.178% | 1,236 | -9.373% |
| 2026-05-15 | 151.16 | 151.55 | 150.82 | 150.82 | -2.949% | 1,264 | -10.441% |
| 2026-05-14 | 154.82 | 155.40 | 154.82 | 155.40 | -0.026% | 541 | -13.082% |
| 2026-05-13 | 153.95 | 155.44 | 153.95 | 155.44 | +1.411% | 576 | -13.105% |
| 2026-05-12 | 153.04 | 153.34 | 151.04 | 153.28 | -2.109% | 5,441 | -11.879% |
| 2026-05-11 | 154.21 | 157.27 | 154.21 | 156.58 | +1.673% | 1,464 | -13.737% |
| 2026-05-08 | 154.94 | 154.94 | 153.38 | 154.00 | +1.318% | 3,748 | -12.293% |
| 2026-05-07 | 155.02 | 155.02 | 151.41 | 152.00 | -2.589% | 3,167 | -11.138% |
| 2026-05-06 | 154.82 | 156.46 | 154.82 | 156.04 | +0.447% | 1,934 | -13.438% |
| 2026-05-05 | 154.91 | 155.54 | 154.77 | 155.35 | +1.507% | 4,965 | -13.052% |
| 2026-05-04 | 154.11 | 154.11 | 152.92 | 153.04 | -1.167% | 2,005 | -11.741% |
| 2026-05-01 | 155.22 | 155.22 | 154.75 | 154.85 | -0.092% | 1,245 | -12.771% |
| 2026-04-30 | 151.95 | 154.99 | 151.80 | 154.99 | +2.292% | 1,094 | -12.851% |
| 2026-04-29 | 153.10 | 153.10 | 151.12 | 151.52 | +0.839% | 1,067 | -10.854% |
| 2026-04-28 | 150.07 | 150.26 | 149.89 | 150.26 | -0.873% | 1,165 | -10.106% |
| 2026-04-27 | 151.56 | 151.78 | 151.56 | 151.58 | +0.445% | 2,000 | -10.891% |
| 2026-04-24 | 150.82 | 151.10 | 150.82 | 150.91 | +0.040% | 788 | -10.494% |
| 2026-04-23 | 149.46 | 150.85 | 149.46 | 150.85 | -0.328% | 469 | -10.458% |
| 2026-04-22 | 152.25 | 152.25 | 151.34 | 151.34 | +1.141% | 754 | -10.751% |
| 2026-04-21 | 151.40 | 152.41 | 149.64 | 149.64 | +0.165% | 976 | -9.733% |
| 2026-04-20 | 149.54 | 150.06 | 149.39 | 149.39 | +0.006% | 2,412 | -9.584% |
| 2026-04-17 | 149.46 | 149.46 | 148.71 | 149.38 | +0.835% | 651 | -9.578% |
| 2026-04-16 | 147.34 | 148.18 | 147.13 | 148.14 | -0.006% | 1,405 | -8.823% |
| 2026-04-15 | 148.91 | 148.91 | 148.15 | 148.15 | -0.342% | 809 | -8.829% |
| 2026-04-14 | 147.84 | 148.66 | 147.84 | 148.66 | +1.901% | 1,232 | -9.141% |
| 2026-04-13 | 145.89 | 145.89 | 145.89 | 145.89 | +0.744% | 945 | -7.414% |
| 2026-04-10 | 144.96 | 144.96 | 144.64 | 144.81 | +1.080% | 1,352 | -6.725% |
| 2026-04-09 | 143.10 | 143.95 | 143.09 | 143.26 | +0.859% | 1,678 | -5.717% |
| 2026-04-08 | 142.93 | 143.45 | 142.04 | 142.04 | +2.794% | 4,393 | -4.908% |
| 2026-04-07 | 136.79 | 138.18 | 136.49 | 138.18 | +0.168% | 1,496 | -2.251% |
| 2026-04-06 | 140.12 | 140.12 | 137.95 | 137.95 | -0.838% | 1,324 | -2.087% |
| 2026-04-02 | 137.84 | 139.12 | 137.40 | 139.12 | +0.020% | 24,708 | -2.908% |
| 2026-04-01 | 139.46 | 139.69 | 138.54 | 139.09 | +0.238% | 1,723 | -2.889% |
| 2026-03-31 | 135.51 | 138.76 | 135.38 | 138.76 | +4.097% | 915 | -2.658% |
| 2026-03-30 | 133.81 | 133.81 | 132.41 | 133.30 | +0.428% | 956 | +1.330% |
| 2026-03-27 | 133.04 | 133.85 | 132.73 | 132.73 | -0.492% | 1,666 | +1.764% |
| 2026-03-26 | 134.25 | 134.25 | 133.39 | 133.39 | -3.439% | 819 | +1.263% |
| 2026-03-25 | 137.22 | 138.43 | 137.22 | 138.14 | +1.553% | 806 | -2.220% |
| 2026-03-24 | 135.23 | 136.38 | 135.23 | 136.03 | +0.466% | 924 | -0.701% |
| 2026-03-23 | 137.11 | 137.11 | 134.77 | 135.39 | +2.307% | 2,022 | -0.238% |
| 2026-03-20 | 137.33 | 137.33 | 132.34 | 132.34 | -3.645% | 624 | +2.063% |
| 2026-03-19 | 135.64 | 137.35 | 135.64 | 137.35 | +0.924% | 800 | -1.657% |
| 2026-03-18 | 136.09 | 136.09 | 136.09 | 136.09 | -2.435% | 225 | -0.749% |
| 2026-03-17 | 139.24 | 139.49 | 139.24 | 139.49 | +0.740% | 735 | -3.165% |
| 2026-03-16 | 138.46 | 138.46 | 138.46 | 138.46 | +2.047% | 386 | -2.448% |
| 2026-03-13 | 138.56 | 138.56 | 135.68 | 135.68 | -0.301% | 909 | -0.451% |
| 2026-03-12 | 137.67 | 137.67 | 136.09 | 136.09 | -1.716% | 610 | -0.751% |
| 2026-03-11 | 138.16 | 138.69 | 138.16 | 138.47 | +0.561% | 1,924 | -2.454% |
| 2026-03-10 | 137.11 | 138.09 | 137.11 | 137.70 | +0.718% | 1,261 | -1.907% |
| 2026-03-09 | 134.87 | 136.72 | 134.87 | 136.72 | +2.308% | 605 | -1.203% |
| 2026-03-06 | 134.13 | 134.13 | 133.63 | 133.63 | -0.958% | 456 | +1.078% |
| 2026-03-05 | 135.79 | 135.79 | 133.68 | 134.92 | -1.857% | 1,008 | +0.109% |
| 2026-03-04 | 137.48 | 137.48 | 137.48 | 137.48 | +1.510% | 285 | -1.750% |
| 2026-03-03 | 134.51 | 135.43 | 132.01 | 135.43 | -4.274% | 2,052 | -0.266% |
| 2026-03-02 | 138.83 | 141.87 | 138.83 | 141.48 | -0.254% | 1,235 | -4.529% |
| 2026-02-27 | 142.13 | 142.53 | 141.84 | 141.84 | -0.678% | 945 | -4.772% |
| 2026-02-26 | 144.09 | 144.09 | 141.49 | 142.81 | -1.453% | 1,225 | -5.417% |
| 2026-02-25 | 144.38 | 144.91 | 144.38 | 144.91 | +0.233% | 404 | -6.791% |
| 2026-02-24 | 144.14 | 144.58 | 144.14 | 144.58 | +1.975% | 1,334 | -6.574% |
| 2026-02-23 | 141.08 | 141.78 | 141.08 | 141.78 | +0.049% | 488 | -4.729% |
| 2026-02-20 | 140.27 | 141.71 | 140.27 | 141.71 | +0.458% | 1,788 | -4.682% |
| 2026-02-19 | 140.63 | 141.06 | 140.63 | 141.06 | -0.118% | 460 | -4.246% |
| 2026-02-18 | 141.81 | 141.81 | 141.07 | 141.23 | +0.183% | 812 | -4.359% |
| 2026-02-17 | 140.06 | 141.27 | 140.06 | 140.97 | -0.226% | 800 | -4.184% |
| 2026-02-13 | 140.79 | 141.29 | 140.79 | 141.29 | +0.751% | 429 | -4.401% |
| 2026-02-12 | 141.84 | 141.84 | 140.24 | 140.24 | -2.020% | 819 | -3.683% |
| 2026-02-11 | 142.70 | 143.13 | 140.65 | 143.13 | +1.036% | 538 | -5.628% |
| 2026-02-10 | 140.88 | 141.90 | 140.88 | 141.66 | +0.278% | 456 | -4.650% |
| 2026-02-09 | 140.63 | 141.50 | 140.63 | 141.27 | +1.146% | 627 | -4.385% |
| 2026-02-06 | 139.66 | 139.67 | 138.39 | 139.67 | +2.519% | 801 | -3.290% |
| 2026-02-05 | 137.47 | 137.47 | 136.23 | 136.23 | -1.517% | 461 | -0.853% |
| 2026-02-04 | 138.16 | 138.59 | 138.16 | 138.33 | -0.398% | 1,188 | -2.357% |
| 2026-02-03 | 138.74 | 138.88 | 137.31 | 138.88 | +1.435% | 1,754 | -2.746% |
| 2026-02-02 | 136.88 | 137.03 | 136.78 | 136.92 | -0.989% | 2,957 | -1.350% |
| 2026-01-30 | 138.29 | 138.29 | 138.29 | 138.29 | -1.435% | 1,066 | -2.326% |
| 2026-01-29 | 140.25 | 140.30 | 138.68 | 140.30 | -1.074% | 1,460 | -3.727% |
| 2026-01-28 | 141.71 | 141.82 | 141.71 | 141.82 | +1.353% | 714 | -4.761% |
| 2026-01-27 | 139.14 | 139.93 | 139.14 | 139.93 | +1.275% | 619 | -3.472% |
| 2026-01-26 | 138.02 | 138.73 | 138.02 | 138.17 | +0.519% | 1,829 | -2.241% |
| 2026-01-23 | 136.99 | 137.46 | 136.99 | 137.46 | -0.152% | 646 | -1.734% |
| 2026-01-22 | 137.91 | 137.91 | 137.66 | 137.66 | +2.061% | 655 | -1.884% |
| 2026-01-21 | 134.31 | 134.89 | 134.31 | 134.89 | +1.750% | 599 | +0.138% |
| 2026-01-20 | 133.37 | 133.37 | 132.57 | 132.57 | -1.276% | 525 | +1.890% |
| 2026-01-16 | 134.10 | 134.54 | 134.10 | 134.28 | +0.187% | 1,396 | +0.590% |
| 2026-01-15 | 134.18 | 134.21 | 134.03 | 134.03 | +0.598% | 774 | +0.778% |
| 2026-01-14 | 133.19 | 133.45 | 132.86 | 133.23 | -0.495% | 2,684 | +1.381% |
| 2026-01-13 | 133.38 | 133.89 | 133.38 | 133.89 | -0.227% | 1,036 | +0.879% |
| 2026-01-12 | 131.87 | 134.20 | 131.87 | 134.20 | +1.350% | 3,610 | +0.650% |
| 2026-01-09 | 131.96 | 132.49 | 131.96 | 132.41 | +0.353% | 1,219 | +2.008% |
| 2026-01-08 | 130.97 | 131.95 | 130.97 | 131.95 | +0.474% | 499 | +2.368% |
| 2026-01-07 | 131.78 | 131.78 | 131.32 | 131.32 | -1.255% | 672 | +2.853% |
| 2026-01-06 | 133.29 | 133.29 | 132.71 | 132.99 | +0.107% | 1,393 | +1.562% |
| 2026-01-05 | 132.08 | 132.85 | 132.08 | 132.85 | +0.585% | 2,171 | +1.671% |
| 2026-01-02 | 131.83 | 132.08 | 131.65 | 132.08 | +1.893% | 1,606 | +2.266% |
| 2025-12-31 | 129.51 | 129.62 | 129.50 | 129.62 | -0.876% | 501 | +4.202% |
| 2025-12-30 | 131.37 | 131.49 | 130.77 | 130.77 | -0.601% | 1,992 | +3.289% |
| 2025-12-29 | 131.57 | 132.14 | 131.56 | 131.56 | -0.473% | 2,266 | +2.668% |
| 2025-12-26 | 132.33 | 132.33 | 131.54 | 132.19 | +0.489% | 4,853 | +2.183% |
| 2025-12-24 | 131.31 | 131.54 | 131.19 | 131.54 | +0.719% | 1,828 | +2.682% |
| 2025-12-23 | 130.61 | 130.61 | 130.60 | 130.60 | -1.050% | 433 | +3.420% |
| 2025-12-22 | 130.61 | 132.14 | 130.28 | 131.99 | -0.921% | 5,560 | +2.335% |
| 2025-12-19 | 133.22 | 133.22 | 133.22 | 133.22 | +1.335% | 312 | +1.393% |
| 2025-12-18 | 130.89 | 131.46 | 130.89 | 131.46 | +1.343% | 583 | +2.746% |
| 2025-12-17 | 130.48 | 130.75 | 129.72 | 129.72 | -2.235% | 1,062 | +4.126% |
| 2025-12-16 | 132.96 | 132.96 | 131.79 | 132.68 | -0.492% | 1,233 | +1.799% |
| 2025-12-15 | 133.72 | 133.72 | 133.34 | 133.34 | +0.417% | 757 | +1.298% |
| 2025-12-12 | 134.43 | 134.50 | 132.79 | 132.79 | -0.620% | 945 | +1.721% |
| 2025-12-11 | 131.95 | 133.61 | 131.95 | 133.61 | +0.104% | 1,225 | +1.090% |
| 2025-12-10 | 131.85 | 133.48 | 131.85 | 133.48 | +1.023% | 568 | +1.195% |
| 2025-12-09 | 131.64 | 132.20 | 131.64 | 132.12 | -0.553% | 1,673 | +2.230% |
| 2025-12-08 | 134.15 | 134.15 | 132.61 | 132.86 | -0.467% | 1,599 | +1.665% |
| 2025-12-05 | 134.48 | 134.48 | 133.48 | 133.48 | -0.051% | 714 | +1.190% |
| 2025-12-04 | 133.06 | 133.55 | 133.01 | 133.55 | +0.827% | 720 | +1.138% |
| 2025-12-03 | 132.02 | 132.46 | 131.86 | 132.46 | +0.162% | 793 | +1.975% |
| 2025-12-02 | 132.11 | 132.24 | 132.11 | 132.24 | +0.466% | 715 | +2.140% |
| 2025-12-01 | 132.31 | 132.31 | 131.63 | 131.63 | -1.096% | 2,195 | +2.615% |
| 2025-11-28 | 133.06 | 133.09 | 133.06 | 133.09 | +0.736% | 502 | +1.490% |
| 2025-11-26 | 131.98 | 132.12 | 131.98 | 132.12 | +1.715% | 626 | +2.238% |
| 2025-11-25 | 128.64 | 129.89 | 128.64 | 129.89 | +0.936% | 799 | +3.991% |
| 2025-11-24 | 128.68 | 128.68 | 128.68 | 128.68 | +1.537% | 311 | +4.964% |
| 2025-11-21 | 126.56 | 126.74 | 125.23 | 126.74 | +0.464% | 2,436 | +6.577% |
| 2025-11-20 | 131.24 | 131.24 | 126.14 | 126.15 | -2.378% | 6,224 | +7.072% |
| 2025-11-19 | 128.29 | 129.41 | 128.29 | 129.22 | -0.932% | 8,593 | +4.526% |
| 2025-11-18 | 129.66 | 131.11 | 129.50 | 130.44 | -0.938% | 2,316 | +3.551% |
| 2025-11-17 | 132.75 | 132.75 | 131.12 | 131.67 | -0.832% | 1,968 | +2.580% |
| 2025-11-14 | 131.87 | 133.22 | 130.98 | 132.78 | -0.598% | 1,834 | +1.727% |
| 2025-11-13 | 134.33 | 134.33 | 133.52 | 133.58 | -3.039% | 1,315 | +1.118% |
| 2025-11-12 | 138.57 | 138.57 | 137.00 | 137.76 | -0.394% | 1,672 | -1.955% |
| 2025-11-11 | 138.84 | 138.84 | 138.28 | 138.31 | -0.033% | 1,096 | -2.341% |
| 2025-11-10 | 137.27 | 138.61 | 137.27 | 138.36 | +2.353% | 2,195 | -2.374% |
| 2025-11-07 | 133.76 | 135.18 | 132.71 | 135.18 | -0.585% | 1,361 | -0.077% |
| 2025-11-06 | 136.70 | 136.70 | 135.97 | 135.97 | -0.993% | 2,537 | -0.661% |
| 2025-11-05 | 135.77 | 137.87 | 135.77 | 137.33 | +3.141% | 2,521 | -1.647% |
| 2025-11-04 | 133.39 | 134.61 | 133.15 | 133.15 | -2.194% | 2,654 | +1.442% |
| 2025-11-03 | 135.37 | 136.69 | 135.37 | 136.14 | +0.516% | 6,200 | -0.783% |
| 2025-10-31 | 134.22 | 135.44 | 133.97 | 135.44 | +0.910% | 1,966 | -0.272% |
| 2025-10-30 | 134.91 | 135.12 | 134.22 | 134.22 | -1.510% | 1,941 | +0.636% |
| 2025-10-29 | 136.65 | 137.22 | 136.07 | 136.27 | +0.470% | 975 | -0.883% |
| 2025-10-28 | 135.79 | 135.89 | 135.64 | 135.64 | +0.857% | 716 | -0.417% |
| 2025-10-27 | 134.10 | 134.48 | 133.73 | 134.48 | +0.869% | 1,403 | +0.436% |
| 2025-10-24 | 133.40 | 133.40 | 133.08 | 133.33 | +1.654% | 799 | +1.310% |
| 2025-10-23 | 128.94 | 131.16 | 128.94 | 131.16 | +1.190% | 1,100 | +2.986% |
| 2025-10-22 | 130.22 | 130.22 | 128.51 | 129.61 | -1.286% | 1,234 | +4.211% |
| 2025-10-21 | 131.43 | 131.56 | 131.30 | 131.30 | -0.709% | 990 | +2.871% |
| 2025-10-20 | 132.22 | 132.69 | 132.22 | 132.24 | +0.290% | 1,800 | +2.141% |
| 2025-10-17 | 131.10 | 131.86 | 131.04 | 131.86 | +0.098% | 888 | +2.437% |
| 2025-10-16 | 132.15 | 133.38 | 131.73 | 131.73 | -0.063% | 2,722 | +2.538% |
| 2025-10-15 | 132.00 | 132.01 | 131.70 | 131.81 | +1.385% | 1,621 | +2.474% |
| 2025-10-14 | 128.25 | 130.01 | 128.25 | 130.01 | +0.090% | 1,134 | +3.893% |
| 2025-10-13 | 127.38 | 129.89 | 127.38 | 129.89 | +3.073% | 1,731 | +3.986% |
| 2025-10-10 | 129.13 | 129.13 | 125.78 | 126.02 | -2.645% | 2,148 | +7.182% |
| 2025-10-09 | 130.29 | 130.29 | 129.44 | 129.44 | -0.808% | 1,058 | +4.347% |
| 2025-10-08 | 130.13 | 130.50 | 130.00 | 130.50 | +0.854% | 1,270 | +3.503% |
| 2025-10-07 | 129.70 | 129.91 | 129.22 | 129.39 | -1.070% | 2,027 | +4.387% |
| 2025-10-06 | 129.16 | 130.79 | 129.16 | 130.79 | +0.921% | 3,182 | +3.271% |
| 2025-10-03 | 129.66 | 129.66 | 129.60 | 129.60 | -0.046% | 516 | +4.222% |
| 2025-10-02 | 130.24 | 130.90 | 129.31 | 129.66 | -0.004% | 3,406 | +4.174% |
| 2025-10-01 | 127.28 | 129.67 | 127.28 | 129.67 | +2.050% | 3,153 | +4.169% |
| 2025-09-30 | 126.48 | 127.07 | 126.48 | 127.06 | +0.423% | 1,920 | +6.305% |
| 2025-09-29 | 125.93 | 126.58 | 125.93 | 126.53 | +1.050% | 1,563 | +6.755% |
| 2025-09-26 | 125.12 | 125.35 | 124.27 | 125.21 | -0.124% | 3,546 | +7.876% |
| 2025-09-25 | 125.03 | 125.37 | 124.63 | 125.37 | +0.624% | 1,292 | +7.742% |
| 2025-09-24 | 124.48 | 124.61 | 124.46 | 124.59 | +0.008% | 987 | +8.415% |
| 2025-09-23 | 125.42 | 125.60 | 124.56 | 124.58 | -0.268% | 2,121 | +8.423% |
| 2025-09-22 | 124.55 | 124.91 | 124.52 | 124.91 | +0.297% | 1,564 | +8.132% |
| 2025-09-19 | 124.18 | 124.54 | 124.04 | 124.54 | +0.234% | 2,698 | +8.454% |
| 2025-09-18 | 122.96 | 124.41 | 122.96 | 124.25 | +0.170% | 4,244 | +8.708% |
| 2025-09-17 | 123.96 | 124.11 | 123.14 | 124.04 | +0.658% | 5,153 | +8.892% |
| 2025-09-16 | 122.19 | 123.30 | 122.19 | 123.23 | +0.918% | 2,282 | +9.608% |
| 2025-09-15 | 121.89 | 122.32 | 121.55 | 122.11 | +1.458% | 2,987 | +10.614% |
| 2025-09-12 | 119.70 | 120.36 | 119.34 | 120.36 | +0.138% | 4,351 | +12.227% |
| 2025-09-11 | 119.76 | 120.49 | 119.76 | 120.19 | +1.349% | 2,307 | +12.383% |
| 2025-09-10 | 117.71 | 119.11 | 117.71 | 118.59 | -0.124% | 4,936 | +13.899% |
| 2025-09-09 | 118.61 | 118.74 | 118.11 | 118.74 | -0.226% | 1,474 | +13.757% |
| 2025-09-08 | 119.29 | 119.29 | 118.91 | 119.00 | +0.040% | 1,158 | +13.501% |
| 2025-09-05 | 118.20 | 118.96 | 118.09 | 118.96 | +1.598% | 1,173 | +13.546% |
| 2025-09-04 | 116.58 | 117.09 | 116.17 | 117.09 | -0.071% | 986 | +15.360% |
| 2025-09-03 | 116.67 | 117.17 | 116.40 | 117.17 | +0.032% | 6,444 | +15.278% |
| 2025-09-02 | 115.18 | 117.13 | 115.18 | 117.13 | -0.250% | 1,508 | +15.315% |
| 2025-08-29 | 117.69 | 117.69 | 117.43 | 117.43 | -1.984% | 662 | +15.027% |
| 2025-08-28 | 119.06 | 119.80 | 119.06 | 119.80 | +0.617% | 742 | +12.745% |
| 2025-08-27 | 119.35 | 119.35 | 119.07 | 119.07 | -1.287% | 2,015 | +13.440% |
| 2025-08-26 | 120.21 | 120.62 | 120.21 | 120.62 | +0.601% | 1,472 | +11.981% |
| 2025-08-25 | 120.56 | 120.60 | 119.75 | 119.90 | -1.865% | 2,170 | +12.653% |
| 2025-08-22 | 121.24 | 122.18 | 121.24 | 122.18 | +3.356% | 535 | +10.552% |
| 2025-08-21 | 117.88 | 118.21 | 117.66 | 118.21 | +0.044% | 1,496 | +14.262% |
| 2025-08-20 | 118.31 | 118.31 | 118.08 | 118.16 | -0.837% | 943 | +14.312% |
| 2025-08-19 | 118.89 | 119.53 | 118.73 | 119.16 | -0.342% | 8,597 | +13.355% |
| 2025-08-18 | 118.49 | 119.57 | 118.49 | 119.57 | +1.633% | 2,829 | +12.968% |
| 2025-08-15 | 116.82 | 117.65 | 116.82 | 117.65 | +1.882% | 542 | +14.813% |
| 2025-08-14 | 115.33 | 115.47 | 115.26 | 115.47 | -1.609% | 1,888 | +16.974% |
| 2025-08-13 | 115.93 | 117.36 | 115.93 | 117.36 | +1.382% | 1,265 | +15.092% |
| 2025-08-12 | 114.55 | 115.76 | 114.55 | 115.76 | +0.679% | 1,042 | +16.683% |
| 2025-08-11 | 115.20 | 115.20 | 114.76 | 114.98 | -0.500% | 998 | +17.475% |
| 2025-08-08 | 115.51 | 115.83 | 115.51 | 115.56 | +0.379% | 708 | +16.888% |
| 2025-08-07 | 114.72 | 115.12 | 114.72 | 115.12 | +1.133% | 793 | +17.331% |
| 2025-08-06 | 113.57 | 113.90 | 113.57 | 113.83 | +0.185% | 1,180 | +18.660% |
| 2025-08-05 | 113.03 | 113.81 | 113.03 | 113.62 | +0.273% | 2,325 | +18.880% |
| 2025-08-04 | 113.20 | 113.40 | 112.74 | 113.31 | +0.962% | 2,658 | +19.205% |
| 2025-08-01 | 112.04 | 112.23 | 111.71 | 112.23 | -0.390% | 1,503 | +20.351% |
| 2025-07-31 | 113.45 | 113.45 | 112.67 | 112.67 | -1.388% | 1,070 | +19.882% |
| 2025-07-30 | 114.55 | 114.66 | 114.26 | 114.26 | -1.218% | 802 | +18.218% |
| 2025-07-29 | 116.98 | 117.59 | 115.66 | 115.66 | -0.820% | 2,598 | +16.779% |
| 2025-07-28 | 117.10 | 117.10 | 116.62 | 116.62 | -1.400% | 1,264 | +15.821% |
| 2025-07-25 | 118.28 | 118.28 | 118.28 | 118.28 | +0.867% | 242 | +14.200% |
| 2025-07-24 | 117.86 | 117.86 | 117.26 | 117.26 | -1.197% | 489 | +15.190% |
| 2025-07-23 | 118.85 | 118.85 | 118.12 | 118.68 | -0.386% | 3,316 | +13.811% |
| 2025-07-22 | 117.25 | 119.15 | 117.25 | 119.14 | +2.662% | 3,544 | +13.372% |
| 2025-07-21 | 116.45 | 116.99 | 116.03 | 116.05 | +0.079% | 1,851 | +16.390% |
| 2025-07-18 | 115.57 | 116.14 | 115.57 | 115.96 | +1.165% | 1,229 | +16.482% |
| 2025-07-17 | 114.24 | 114.78 | 114.24 | 114.62 | +1.211% | 706 | +17.839% |
| 2025-07-16 | 112.29 | 113.25 | 112.29 | 113.25 | +0.040% | 1,308 | +19.266% |
| 2025-07-15 | 113.44 | 113.50 | 112.90 | 113.21 | +0.575% | 1,614 | +19.314% |
| 2025-07-14 | 111.99 | 112.66 | 111.99 | 112.56 | +0.245% | 1,504 | +19.999% |
| 2025-07-11 | 112.40 | 112.72 | 112.12 | 112.28 | -0.465% | 4,125 | +20.293% |
| 2025-07-10 | 112.54 | 112.99 | 112.54 | 112.81 | +0.313% | 1,206 | +19.734% |
| 2025-07-09 | 111.33 | 112.54 | 111.33 | 112.46 | +0.769% | 3,981 | +20.109% |
| 2025-07-08 | 111.14 | 111.65 | 111.14 | 111.60 | -0.001% | 831 | +21.033% |
| 2025-07-07 | 111.53 | 111.61 | 110.97 | 111.60 | -1.841% | 2,093 | +21.031% |
| 2025-07-03 | 112.53 | 113.91 | 112.53 | 113.69 | +1.690% | 3,262 | +18.804% |
| 2025-07-02 | 111.31 | 111.94 | 111.31 | 111.80 | +0.984% | 2,288 | +20.811% |
| 2025-07-01 | 109.80 | 110.71 | 109.35 | 110.71 | +0.675% | 1,337 | +22.000% |
| 2025-06-30 | 109.02 | 109.97 | 108.90 | 109.97 | +0.078% | 2,513 | +22.823% |
| 2025-06-27 | 110.46 | 110.46 | 109.46 | 109.89 | -0.771% | 1,079 | +22.918% |
| 2025-06-26 | 110.21 | 110.74 | 110.21 | 110.74 | +0.986% | 736 | +21.971% |
| 2025-06-25 | 110.08 | 110.08 | 109.65 | 109.66 | -1.205% | 5,601 | +23.173% |
| 2025-06-24 | 110.69 | 111.00 | 110.63 | 111.00 | +1.727% | 710 | +21.689% |
| 2025-06-23 | 108.25 | 109.28 | 108.15 | 109.11 | +1.393% | 2,593 | +23.790% |
| 2025-06-20 | 107.63 | 107.63 | 107.61 | 107.61 | -0.319% | 625 | +25.514% |
| 2025-06-18 | 107.84 | 108.36 | 107.84 | 107.96 | +0.070% | 1,066 | +25.113% |
| 2025-06-17 | 107.98 | 107.98 | 107.88 | 107.88 | -3.134% | 460 | +25.200% |
| 2025-06-16 | 111.68 | 111.68 | 111.30 | 111.37 | +0.872% | 746 | +21.277% |
| 2025-06-13 | 109.92 | 110.41 | 109.92 | 110.41 | -0.839% | 1,061 | +22.334% |
| 2025-06-12 | 111.78 | 111.78 | 111.35 | 111.35 | -0.455% | 612 | +21.308% |
| 2025-06-11 | 112.01 | 112.01 | 111.86 | 111.86 | +0.921% | 769 | +20.756% |
| 2025-06-10 | 110.15 | 110.99 | 110.15 | 110.83 | +1.228% | 1,712 | +21.868% |
| 2025-06-09 | 108.63 | 109.49 | 108.63 | 109.49 | +0.838% | 1,871 | +23.364% |
| 2025-06-06 | 108.53 | 108.72 | 108.36 | 108.58 | +0.657% | 2,984 | +24.398% |
| 2025-06-05 | 109.27 | 109.48 | 107.83 | 107.87 | -1.546% | 1,706 | +25.215% |
| 2025-06-04 | 109.88 | 109.88 | 109.57 | 109.57 | +0.126% | 953 | +23.279% |
| 2025-06-03 | 108.27 | 109.43 | 108.27 | 109.43 | +1.222% | 1,341 | +23.434% |
| 2025-06-02 | 108.01 | 108.11 | 107.45 | 108.11 | -0.414% | 2,321 | +24.942% |
| 2025-05-30 | 108.64 | 108.80 | 108.56 | 108.56 | -0.767% | 855 | +24.424% |
| 2025-05-29 | 109.51 | 109.57 | 109.10 | 109.40 | +0.494% | 2,842 | +23.470% |
| 2025-05-28 | 108.88 | 108.89 | 108.41 | 108.86 | -0.522% | 1,234 | +24.079% |
| 2025-05-27 | 109.18 | 109.43 | 108.91 | 109.43 | -0.198% | 2,734 | +23.432% |
| 2025-05-23 | 109.65 | 109.65 | 109.65 | 109.65 | +0.216% | 356 | +23.187% |
| 2025-05-22 | 109.53 | 109.53 | 109.41 | 109.41 | -1.747% | 658 | +23.454% |
| 2025-05-21 | 112.15 | 112.39 | 111.36 | 111.36 | -0.788% | 1,274 | +21.297% |
| 2025-05-20 | 111.68 | 112.46 | 111.68 | 112.24 | +1.153% | 1,539 | +20.341% |
| 2025-05-19 | 110.41 | 110.96 | 110.41 | 110.96 | -0.765% | 682 | +21.729% |
| 2025-05-16 | 111.87 | 111.87 | 111.82 | 111.82 | +0.507% | 266 | +20.797% |
| 2025-05-15 | 110.38 | 111.25 | 110.38 | 111.25 | +0.044% | 826 | +21.410% |
| 2025-05-14 | 110.84 | 111.44 | 110.70 | 111.20 | +0.633% | 2,835 | +21.463% |
| 2025-05-13 | 108.85 | 110.50 | 108.85 | 110.50 | +2.350% | 2,319 | +22.233% |
| 2025-05-12 | 108.27 | 108.27 | 107.97 | 107.97 | +2.199% | 1,306 | +25.105% |
| 2025-05-09 | 104.50 | 105.64 | 104.50 | 105.64 | +1.794% | 1,957 | +27.856% |
| 2025-05-08 | 102.68 | 104.10 | 102.68 | 103.78 | +1.236% | 2,791 | +30.150% |
| 2025-05-07 | 102.88 | 103.02 | 102.30 | 102.51 | -1.007% | 2,892 | +31.758% |
| 2025-05-06 | 103.56 | 103.61 | 103.48 | 103.56 | +0.162% | 910 | +30.431% |
| 2025-05-05 | 103.23 | 103.68 | 103.23 | 103.39 | -0.516% | 856 | +30.643% |
| 2025-05-02 | 104.26 | 104.26 | 103.89 | 103.93 | +1.452% | 1,815 | +29.970% |
| 2025-05-01 | 102.47 | 103.35 | 102.44 | 102.44 | -0.211% | 963 | +31.857% |
| 2025-04-30 | 101.41 | 102.65 | 101.40 | 102.65 | -0.390% | 2,053 | +31.579% |
| 2025-04-29 | 102.69 | 103.43 | 102.69 | 103.06 | -0.689% | 1,031 | +31.066% |
| 2025-04-28 | 102.70 | 103.77 | 102.70 | 103.77 | +0.527% | 2,291 | +30.163% |
| 2025-04-25 | 101.21 | 103.23 | 101.21 | 103.23 | +1.862% | 4,631 | +30.849% |
| 2025-04-24 | 100.47 | 101.38 | 100.47 | 101.34 | +1.312% | 1,930 | +33.285% |
| 2025-04-23 | 100.87 | 100.87 | 100.03 | 100.03 | +0.781% | 519 | +35.033% |
| 2025-04-22 | 97.11 | 99.65 | 97.11 | 99.25 | +2.573% | 17,531 | +36.088% |
| 2025-04-21 | 96.77 | 96.77 | 95.69 | 96.76 | -1.102% | 4,366 | +39.590% |
| 2025-04-17 | 97.78 | 98.50 | 97.59 | 97.84 | +1.096% | 2,770 | +38.052% |
| 2025-04-16 | 97.50 | 97.50 | 96.71 | 96.78 | -2.002% | 1,214 | +39.565% |
| 2025-04-15 | 99.13 | 99.13 | 98.23 | 98.76 | -0.586% | 820 | +36.772% |
| 2025-04-14 | 97.85 | 99.51 | 97.85 | 99.34 | 0.000% | 2,552 | +35.970% |