SPEM
State Street SPDR Portfolio Emerging Markets ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:57 PM EDT
51.90USD+0.777%(+0.40)3,426,893
SPEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.83 | 52.02 | 51.65 | 51.91 | +0.796% | 3,426,893 | 0.000% |
| 2026-10-01 | 51.55 | 51.70 | 51.22 | 51.50 | -0.502% | 1,648,324 | +0.796% |
| 2026-09-30 | 51.95 | 51.98 | 51.70 | 51.76 | -0.462% | 1,732,244 | +0.290% |
| 2026-09-29 | 51.91 | 52.03 | 51.76 | 52.00 | -0.173% | 1,502,073 | -0.173% |
| 2026-09-28 | 52.02 | 52.30 | 51.77 | 52.09 | -0.856% | 1,986,413 | -0.346% |
| 2026-09-25 | 52.46 | 52.70 | 52.35 | 52.54 | +0.497% | 1,345,241 | -1.199% |
| 2026-09-24 | 52.42 | 52.52 | 52.09 | 52.28 | -0.419% | 1,191,182 | -0.708% |
| 2026-09-23 | 52.94 | 52.99 | 52.40 | 52.50 | -1.630% | 1,539,404 | -1.124% |
| 2026-09-22 | 53.19 | 53.46 | 53.14 | 53.37 | -0.056% | 1,370,895 | -2.736% |
| 2026-09-21 | 53.04 | 53.42 | 52.92 | 53.40 | +1.908% | 1,595,661 | -2.790% |
| 2026-09-18 | 52.28 | 52.41 | 52.18 | 52.40 | +0.268% | 1,257,225 | -0.935% |
| 2026-09-17 | 52.19 | 52.33 | 52.09 | 52.26 | +1.279% | 919,114 | -0.670% |
| 2026-09-16 | 51.90 | 52.02 | 51.30 | 51.60 | +0.097% | 858,972 | +0.601% |
| 2026-09-15 | 51.70 | 51.72 | 51.41 | 51.55 | -0.732% | 1,634,444 | +0.698% |
| 2026-09-14 | 51.71 | 52.16 | 51.70 | 51.93 | -1.105% | 2,493,168 | -0.039% |
| 2026-09-11 | 52.57 | 52.62 | 52.42 | 52.51 | +0.671% | 1,254,370 | -1.143% |
| 2026-09-10 | 52.32 | 52.44 | 52.13 | 52.16 | -1.529% | 965,654 | -0.479% |
| 2026-09-09 | 53.17 | 53.23 | 52.87 | 52.97 | -0.619% | 925,344 | -2.001% |
| 2026-09-08 | 53.33 | 53.45 | 53.26 | 53.30 | -0.206% | 804,293 | -2.608% |
| 2026-09-04 | 53.06 | 53.47 | 53.04 | 53.41 | +0.774% | 882,818 | -2.808% |
| 2026-09-03 | 52.81 | 53.06 | 52.62 | 53.00 | +0.417% | 690,596 | -2.057% |
| 2026-09-02 | 52.65 | 52.82 | 52.63 | 52.78 | +0.190% | 1,636,395 | -1.648% |
| 2026-09-01 | 52.75 | 53.02 | 52.57 | 52.68 | +0.171% | 852,557 | -1.462% |
| 2026-08-31 | 52.86 | 52.89 | 52.51 | 52.59 | -0.303% | 1,231,758 | -1.293% |
| 2026-08-28 | 53.13 | 53.22 | 52.62 | 52.75 | -0.265% | 842,402 | -1.592% |
| 2026-08-27 | 52.84 | 52.97 | 52.73 | 52.89 | +0.475% | 829,548 | -1.853% |
| 2026-08-26 | 52.75 | 52.84 | 52.59 | 52.64 | +0.095% | 875,849 | -1.387% |
| 2026-08-25 | 52.32 | 52.62 | 52.28 | 52.59 | +1.135% | 1,136,716 | -1.293% |
| 2026-08-24 | 52.07 | 52.08 | 51.86 | 52.00 | -0.725% | 705,393 | -0.173% |
| 2026-08-21 | 52.59 | 52.60 | 52.33 | 52.38 | +0.615% | 889,117 | -0.897% |
| 2026-08-20 | 51.80 | 52.16 | 51.80 | 52.06 | +0.019% | 758,883 | -0.288% |
| 2026-08-19 | 52.16 | 52.18 | 51.93 | 52.05 | +0.619% | 944,459 | -0.269% |
| 2026-08-18 | 51.93 | 52.11 | 51.68 | 51.73 | -1.335% | 1,735,755 | +0.348% |
| 2026-08-17 | 52.52 | 52.63 | 52.38 | 52.43 | +0.479% | 1,510,661 | -0.992% |
| 2026-08-14 | 52.26 | 52.35 | 52.08 | 52.18 | -0.229% | 870,287 | -0.517% |
| 2026-08-13 | 52.33 | 52.47 | 52.26 | 52.30 | -0.134% | 1,767,819 | -0.746% |
| 2026-08-12 | 52.52 | 52.55 | 52.28 | 52.37 | +0.480% | 1,250,298 | -0.878% |
| 2026-08-11 | 52.36 | 52.36 | 52.01 | 52.12 | -0.306% | 1,085,990 | -0.403% |
| 2026-08-10 | 52.26 | 52.37 | 52.20 | 52.28 | -0.267% | 1,616,978 | -0.708% |
| 2026-08-07 | 52.44 | 52.46 | 52.14 | 52.42 | +1.002% | 5,367,035 | -0.973% |
| 2026-08-06 | 51.77 | 52.14 | 51.67 | 51.90 | 0.000% | 1,333,619 | +0.019% |
| 2026-08-05 | 52.22 | 52.24 | 51.88 | 51.90 | -0.231% | 1,342,682 | +0.019% |
| 2026-08-04 | 51.65 | 52.11 | 51.56 | 52.02 | +1.741% | 1,492,324 | -0.211% |
| 2026-08-03 | 50.94 | 51.18 | 50.82 | 51.13 | +0.393% | 2,977,170 | +1.526% |
| 2026-07-31 | 51.19 | 51.21 | 50.51 | 50.93 | +0.772% | 4,003,281 | +1.924% |
| 2026-07-30 | 50.06 | 50.59 | 49.92 | 50.54 | +2.308% | 1,759,466 | +2.711% |
| 2026-07-29 | 49.70 | 50.27 | 49.28 | 49.40 | -1.358% | 1,835,589 | +5.081% |
| 2026-07-28 | 49.82 | 50.27 | 49.67 | 50.08 | -0.930% | 1,585,439 | +3.654% |
| 2026-07-27 | 50.72 | 50.72 | 50.12 | 50.55 | +0.778% | 979,998 | +2.690% |
| 2026-07-24 | 50.37 | 50.55 | 50.09 | 50.16 | -0.634% | 2,330,811 | +3.489% |
| 2026-07-23 | 50.51 | 50.75 | 50.23 | 50.48 | -1.233% | 835,556 | +2.833% |
| 2026-07-22 | 50.94 | 51.19 | 50.94 | 51.11 | 0.000% | 1,001,189 | +1.565% |
| 2026-07-21 | 51.05 | 51.16 | 50.84 | 51.11 | +1.874% | 953,044 | +1.565% |
| 2026-07-20 | 50.37 | 50.53 | 50.13 | 50.17 | -0.040% | 2,661,106 | +3.468% |
| 2026-07-17 | 49.70 | 50.27 | 49.68 | 50.19 | -1.646% | 5,567,439 | +3.427% |
| 2026-07-16 | 51.05 | 51.19 | 50.90 | 51.03 | -1.124% | 2,513,273 | +1.724% |
| 2026-07-15 | 51.58 | 51.74 | 51.21 | 51.61 | +0.663% | 1,245,427 | +0.581% |
| 2026-07-14 | 51.29 | 51.43 | 51.14 | 51.27 | +0.608% | 1,557,558 | +1.248% |
| 2026-07-13 | 51.41 | 51.48 | 50.90 | 50.96 | -1.943% | 2,183,726 | +1.864% |
| 2026-07-10 | 51.80 | 52.08 | 51.57 | 51.97 | +0.542% | 1,909,414 | -0.115% |
| 2026-07-09 | 51.55 | 51.81 | 51.47 | 51.69 | +0.780% | 5,292,784 | +0.426% |
| 2026-07-08 | 50.95 | 51.30 | 50.73 | 51.29 | +0.549% | 1,667,272 | +1.209% |
| 2026-07-07 | 51.28 | 51.45 | 50.79 | 51.01 | -1.904% | 1,217,493 | +1.764% |
| 2026-07-06 | 51.65 | 52.06 | 51.65 | 52.00 | +1.721% | 1,023,411 | -0.173% |
| 2026-07-02 | 51.53 | 51.88 | 50.70 | 51.12 | -0.351% | 1,457,176 | +1.545% |
| 2026-07-01 | 51.38 | 51.73 | 51.28 | 51.30 | -0.927% | 3,071,361 | +1.189% |
| 2026-06-30 | 51.33 | 51.85 | 51.33 | 51.78 | +0.896% | 1,210,800 | +0.251% |
| 2026-06-29 | 51.00 | 51.36 | 50.59 | 51.32 | +0.984% | 1,380,820 | +1.150% |
| 2026-06-26 | 50.34 | 50.98 | 50.31 | 50.82 | -0.412% | 2,307,613 | +2.145% |
| 2026-06-25 | 51.59 | 51.59 | 50.78 | 51.03 | -0.274% | 1,781,249 | +1.724% |
| 2026-06-24 | 51.09 | 51.37 | 50.90 | 51.17 | -0.660% | 2,055,701 | +1.446% |
| 2026-06-23 | 51.46 | 51.91 | 51.42 | 51.51 | -3.049% | 2,730,174 | +0.777% |
| 2026-06-22 | 53.24 | 53.34 | 53.04 | 53.13 | +0.094% | 2,428,850 | -2.296% |
| 2026-06-18 | 53.07 | 53.16 | 52.88 | 53.08 | +1.491% | 2,219,803 | -2.204% |
| 2026-06-17 | 52.90 | 53.17 | 52.23 | 52.30 | -0.495% | 4,594,917 | -0.746% |
| 2026-06-16 | 52.88 | 53.04 | 52.55 | 52.56 | -1.147% | 1,759,008 | -1.237% |
| 2026-06-15 | 53.26 | 53.32 | 53.13 | 53.17 | +2.034% | 1,138,388 | -2.370% |
| 2026-06-12 | 52.03 | 52.22 | 51.71 | 52.11 | +0.871% | 1,678,323 | -0.384% |
| 2026-06-11 | 50.56 | 51.74 | 50.49 | 51.66 | +2.358% | 2,812,912 | +0.484% |
| 2026-06-10 | 50.84 | 51.29 | 50.41 | 50.47 | -1.407% | 2,172,032 | +2.853% |
| 2026-06-09 | 51.71 | 51.99 | 50.22 | 51.19 | +0.609% | 2,610,756 | +1.407% |
| 2026-06-08 | 51.15 | 51.24 | 50.82 | 50.88 | +0.693% | 2,190,573 | +2.024% |
| 2026-06-05 | 51.65 | 51.70 | 50.35 | 50.53 | -4.045% | 3,761,865 | +2.731% |
| 2026-06-04 | 52.48 | 52.75 | 52.32 | 52.66 | +0.038% | 1,805,184 | -1.424% |
| 2026-06-03 | 53.08 | 53.08 | 52.59 | 52.64 | -1.405% | 1,385,140 | -1.387% |
| 2026-06-02 | 53.20 | 53.54 | 53.12 | 53.39 | +1.232% | 1,553,102 | -2.772% |
| 2026-06-01 | 52.42 | 53.04 | 52.33 | 52.74 | +0.783% | 2,303,025 | -1.574% |
| 2026-05-29 | 52.59 | 52.63 | 52.29 | 52.33 | -0.172% | 2,350,128 | -0.803% |
| 2026-05-28 | 52.06 | 52.57 | 51.95 | 52.42 | -0.456% | 2,292,846 | -0.973% |
| 2026-05-27 | 52.66 | 52.84 | 52.42 | 52.66 | +0.343% | 3,118,500 | -1.424% |
| 2026-05-26 | 52.29 | 52.50 | 52.27 | 52.48 | +2.121% | 834,722 | -1.086% |
| 2026-05-22 | 51.32 | 51.62 | 51.20 | 51.39 | +0.587% | 847,184 | +1.012% |
| 2026-05-21 | 50.64 | 51.31 | 50.55 | 51.09 | 0.000% | 1,680,920 | +1.605% |
| 2026-05-20 | 50.63 | 51.17 | 50.47 | 51.09 | +1.349% | 13,390,810 | +1.605% |
| 2026-05-19 | 50.19 | 50.67 | 50.13 | 50.41 | -1.021% | 1,248,713 | +2.976% |
| 2026-05-18 | 51.21 | 51.23 | 50.57 | 50.93 | +0.177% | 1,154,492 | +1.924% |
| 2026-05-15 | 51.02 | 51.11 | 50.69 | 50.84 | -2.568% | 1,976,936 | +2.105% |
| 2026-05-14 | 51.93 | 52.27 | 51.86 | 52.18 | -0.077% | 980,806 | -0.517% |
| 2026-05-13 | 51.64 | 52.37 | 51.56 | 52.22 | +1.241% | 3,725,489 | -0.594% |
| 2026-05-12 | 51.72 | 51.82 | 51.16 | 51.58 | -1.752% | 2,559,789 | +0.640% |
| 2026-05-11 | 52.45 | 52.60 | 52.35 | 52.50 | -0.228% | 4,331,276 | -1.124% |
| 2026-05-08 | 52.60 | 52.80 | 52.49 | 52.62 | +0.535% | 2,852,658 | -1.349% |
| 2026-05-07 | 53.03 | 53.03 | 52.29 | 52.34 | -0.909% | 2,633,986 | -0.822% |
| 2026-05-06 | 52.43 | 52.88 | 52.35 | 52.82 | +2.305% | 3,676,167 | -1.723% |
| 2026-05-05 | 51.61 | 51.72 | 51.46 | 51.63 | +1.215% | 1,498,590 | +0.542% |
| 2026-05-04 | 51.27 | 51.47 | 50.81 | 51.01 | -0.488% | 1,846,355 | +1.764% |
| 2026-05-01 | 51.18 | 51.66 | 51.18 | 51.26 | +0.039% | 1,185,507 | +1.268% |
| 2026-04-30 | 50.73 | 51.31 | 50.58 | 51.24 | +1.526% | 1,989,881 | +1.308% |
| 2026-04-29 | 50.60 | 50.67 | 50.29 | 50.47 | -0.375% | 1,764,883 | +2.853% |
| 2026-04-28 | 50.36 | 50.70 | 50.36 | 50.66 | -0.647% | 1,228,689 | +2.467% |
| 2026-04-27 | 51.20 | 51.27 | 50.91 | 50.99 | -0.527% | 1,930,092 | +1.804% |
| 2026-04-24 | 50.83 | 51.30 | 50.75 | 51.26 | +1.949% | 2,120,258 | +1.268% |
| 2026-04-23 | 50.49 | 50.71 | 49.86 | 50.28 | -1.450% | 2,533,826 | +3.242% |
| 2026-04-22 | 50.86 | 51.07 | 50.82 | 51.02 | +1.090% | 1,478,111 | +1.744% |
| 2026-04-21 | 51.06 | 51.12 | 50.39 | 50.47 | -1.233% | 2,325,572 | +2.853% |
| 2026-04-20 | 50.96 | 51.12 | 50.81 | 51.10 | -0.506% | 2,002,807 | +1.585% |
| 2026-04-17 | 51.35 | 51.75 | 51.23 | 51.36 | +1.663% | 2,342,826 | +1.071% |
| 2026-04-16 | 50.53 | 50.70 | 50.29 | 50.52 | +0.139% | 3,517,956 | +2.751% |
| 2026-04-15 | 50.34 | 50.52 | 50.20 | 50.45 | +0.139% | 1,267,573 | +2.894% |
| 2026-04-14 | 50.12 | 50.41 | 50.07 | 50.38 | +1.389% | 1,209,449 | +3.037% |
| 2026-04-13 | 49.11 | 49.69 | 49.05 | 49.69 | +0.791% | 1,725,970 | +4.468% |
| 2026-04-10 | 49.44 | 49.58 | 49.20 | 49.30 | +0.592% | 1,281,064 | +5.294% |
| 2026-04-09 | 48.70 | 49.14 | 48.51 | 49.01 | -0.122% | 2,208,339 | +5.917% |
| 2026-04-08 | 49.29 | 49.39 | 48.74 | 49.07 | +4.449% | 5,002,175 | +5.788% |
| 2026-04-07 | 46.78 | 46.98 | 46.35 | 46.98 | +0.107% | 2,679,635 | +10.494% |
| 2026-04-06 | 46.80 | 47.16 | 46.69 | 46.93 | +0.364% | 3,558,630 | +10.612% |
| 2026-04-02 | 46.18 | 47.08 | 46.09 | 46.76 | -0.659% | 3,370,145 | +11.014% |
| 2026-04-01 | 46.98 | 47.40 | 46.90 | 47.07 | +0.341% | 4,111,513 | +10.283% |
| 2026-03-31 | 45.73 | 46.94 | 45.72 | 46.91 | +3.167% | 5,077,397 | +10.659% |
| 2026-03-30 | 45.85 | 45.88 | 45.28 | 45.47 | -0.219% | 3,847,016 | +14.163% |
| 2026-03-27 | 45.78 | 45.98 | 45.48 | 45.57 | -0.719% | 2,749,025 | +13.913% |
| 2026-03-26 | 46.37 | 46.66 | 45.88 | 45.90 | -2.651% | 2,378,779 | +13.094% |
| 2026-03-25 | 47.03 | 47.34 | 46.89 | 47.15 | +2.078% | 2,637,100 | +10.095% |
| 2026-03-24 | 45.93 | 46.42 | 45.89 | 46.19 | -0.922% | 4,209,241 | +12.384% |
| 2026-03-23 | 46.38 | 47.05 | 46.21 | 46.62 | +2.147% | 4,739,789 | +11.347% |
| 2026-03-20 | 46.47 | 46.49 | 45.48 | 45.64 | -2.707% | 5,492,280 | +13.738% |
| 2026-03-19 | 46.31 | 47.10 | 46.14 | 46.91 | -0.191% | 5,198,291 | +10.659% |
| 2026-03-18 | 47.60 | 47.78 | 46.97 | 47.00 | -2.002% | 4,280,805 | +10.447% |
| 2026-03-17 | 48.09 | 48.17 | 47.84 | 47.96 | +0.419% | 3,264,742 | +8.236% |
| 2026-03-16 | 47.63 | 47.93 | 47.59 | 47.76 | +1.725% | 5,055,977 | +8.689% |
| 2026-03-13 | 47.52 | 47.80 | 46.82 | 46.95 | -0.509% | 2,915,551 | +10.564% |
| 2026-03-12 | 47.80 | 47.85 | 47.09 | 47.19 | -2.217% | 3,602,233 | +10.002% |
| 2026-03-11 | 48.23 | 48.49 | 48.02 | 48.26 | -0.021% | 1,982,830 | +7.563% |
| 2026-03-10 | 48.14 | 48.91 | 47.95 | 48.27 | +0.688% | 4,349,309 | +7.541% |
| 2026-03-09 | 46.98 | 48.15 | 46.69 | 47.94 | +1.267% | 7,278,181 | +8.281% |
| 2026-03-06 | 47.25 | 47.65 | 47.08 | 47.34 | -0.796% | 6,887,894 | +9.654% |
| 2026-03-05 | 47.87 | 48.17 | 47.17 | 47.72 | -1.486% | 4,593,816 | +8.780% |
| 2026-03-04 | 48.25 | 48.50 | 47.99 | 48.44 | +0.938% | 5,328,608 | +7.164% |
| 2026-03-03 | 47.77 | 48.21 | 46.90 | 47.99 | -3.615% | 5,841,903 | +8.168% |
| 2026-03-02 | 49.42 | 50.02 | 49.42 | 49.79 | -1.425% | 9,822,982 | +4.258% |
| 2026-02-27 | 50.40 | 50.63 | 50.34 | 50.51 | -0.316% | 1,955,943 | +2.772% |
| 2026-02-26 | 51.00 | 51.00 | 50.34 | 50.67 | -1.228% | 2,294,283 | +2.447% |
| 2026-02-25 | 51.31 | 51.35 | 51.05 | 51.30 | +0.687% | 1,400,006 | +1.189% |
| 2026-02-24 | 50.64 | 51.06 | 50.58 | 50.95 | +0.991% | 1,655,408 | +1.884% |
| 2026-02-23 | 50.71 | 50.87 | 50.37 | 50.45 | -0.826% | 1,648,848 | +2.894% |
| 2026-02-20 | 49.94 | 50.88 | 49.93 | 50.87 | +1.415% | 2,095,763 | +2.044% |
| 2026-02-19 | 50.03 | 50.17 | 49.81 | 50.16 | -0.595% | 2,469,238 | +3.489% |
| 2026-02-18 | 50.42 | 50.73 | 50.32 | 50.46 | +0.358% | 2,653,465 | +2.874% |
| 2026-02-17 | 50.05 | 50.38 | 49.74 | 50.28 | +0.040% | 3,213,816 | +3.242% |
| 2026-02-13 | 50.04 | 50.34 | 49.77 | 50.26 | -0.060% | 3,219,459 | +3.283% |
| 2026-02-12 | 51.05 | 51.05 | 50.16 | 50.29 | -1.315% | 8,708,450 | +3.221% |
| 2026-02-11 | 50.79 | 51.01 | 50.51 | 50.96 | +0.891% | 2,872,203 | +1.864% |
| 2026-02-10 | 50.53 | 50.62 | 50.35 | 50.51 | +0.378% | 1,199,723 | +2.772% |
| 2026-02-09 | 49.93 | 50.42 | 49.90 | 50.32 | +0.821% | 2,607,456 | +3.160% |
| 2026-02-06 | 49.40 | 49.92 | 49.39 | 49.91 | +2.149% | 1,572,507 | +4.007% |
| 2026-02-05 | 48.98 | 49.25 | 48.72 | 48.86 | -0.529% | 2,550,369 | +6.242% |
| 2026-02-04 | 49.74 | 49.74 | 48.92 | 49.12 | -0.808% | 6,820,581 | +5.680% |
| 2026-02-03 | 49.67 | 49.78 | 49.12 | 49.52 | +0.101% | 3,823,758 | +4.826% |
| 2026-02-02 | 48.92 | 49.56 | 48.83 | 49.47 | +0.549% | 3,511,780 | +4.932% |
| 2026-01-30 | 49.69 | 49.82 | 48.99 | 49.20 | -2.031% | 3,909,143 | +5.508% |
| 2026-01-29 | 50.50 | 50.58 | 49.59 | 50.22 | -0.298% | 4,259,443 | +3.365% |
| 2026-01-28 | 50.48 | 50.49 | 50.17 | 50.37 | +0.259% | 2,794,891 | +3.057% |
| 2026-01-27 | 49.96 | 50.27 | 49.90 | 50.24 | +1.331% | 2,609,073 | +3.324% |
| 2026-01-26 | 49.44 | 49.71 | 49.43 | 49.58 | +0.263% | 2,802,842 | +4.699% |
| 2026-01-23 | 49.11 | 49.49 | 49.05 | 49.45 | +0.426% | 3,198,670 | +4.975% |
| 2026-01-22 | 49.21 | 49.44 | 49.13 | 49.24 | +0.860% | 2,091,308 | +5.422% |
| 2026-01-21 | 48.71 | 49.00 | 48.58 | 48.82 | +1.098% | 5,262,179 | +6.329% |
| 2026-01-20 | 48.35 | 48.59 | 48.21 | 48.29 | -0.822% | 2,941,029 | +7.496% |
| 2026-01-16 | 48.82 | 48.84 | 48.53 | 48.69 | -0.572% | 3,916,469 | +6.613% |
| 2026-01-15 | 48.99 | 49.19 | 48.83 | 48.97 | +0.328% | 2,725,527 | +6.004% |
| 2026-01-14 | 48.69 | 48.81 | 48.59 | 48.81 | +0.267% | 2,129,505 | +6.351% |
| 2026-01-13 | 48.81 | 48.84 | 48.54 | 48.68 | -0.653% | 2,511,764 | +6.635% |
| 2026-01-12 | 48.46 | 49.01 | 48.46 | 49.00 | +1.639% | 2,741,052 | +5.939% |
| 2026-01-09 | 48.09 | 48.25 | 47.94 | 48.21 | +0.250% | 6,976,598 | +7.675% |
| 2026-01-08 | 47.90 | 48.10 | 47.85 | 48.09 | +0.042% | 2,110,222 | +7.943% |
| 2026-01-07 | 48.24 | 48.24 | 48.05 | 48.07 | -0.497% | 2,581,258 | +7.988% |
| 2026-01-06 | 48.40 | 48.58 | 48.27 | 48.31 | +0.332% | 3,778,086 | +7.452% |
| 2026-01-05 | 47.86 | 48.16 | 47.74 | 48.15 | +0.753% | 4,697,501 | +7.809% |
| 2026-01-02 | 47.58 | 47.80 | 47.53 | 47.79 | +2.094% | 2,028,489 | +8.621% |
| 2025-12-31 | 46.89 | 46.91 | 46.75 | 46.81 | -0.043% | 1,188,624 | +10.895% |
| 2025-12-30 | 46.85 | 46.91 | 46.78 | 46.83 | +0.343% | 1,466,358 | +10.848% |
| 2025-12-29 | 46.57 | 46.67 | 46.50 | 46.67 | -0.639% | 2,160,727 | +11.228% |
| 2025-12-26 | 46.79 | 46.97 | 46.74 | 46.97 | +0.514% | 1,541,716 | +10.517% |
| 2025-12-24 | 46.73 | 46.75 | 46.65 | 46.73 | +0.043% | 785,632 | +11.085% |
| 2025-12-23 | 46.49 | 46.73 | 46.42 | 46.71 | +0.408% | 1,703,463 | +11.133% |
| 2025-12-22 | 46.48 | 46.54 | 46.39 | 46.52 | -1.063% | 1,483,382 | +11.586% |
| 2025-12-19 | 46.92 | 47.21 | 46.91 | 47.02 | +0.901% | 3,061,252 | +10.400% |
| 2025-12-18 | 46.66 | 46.81 | 46.53 | 46.60 | +0.975% | 1,583,858 | +11.395% |
| 2025-12-17 | 46.66 | 46.69 | 46.13 | 46.15 | -0.667% | 3,070,580 | +12.481% |
| 2025-12-16 | 46.54 | 46.56 | 46.29 | 46.46 | -0.663% | 6,366,360 | +11.731% |
| 2025-12-15 | 47.04 | 47.09 | 46.75 | 46.77 | -0.149% | 1,259,512 | +10.990% |
| 2025-12-12 | 47.32 | 47.33 | 46.70 | 46.84 | -0.889% | 1,699,792 | +10.824% |
| 2025-12-11 | 47.06 | 47.29 | 46.93 | 47.26 | -0.106% | 1,621,041 | +9.839% |
| 2025-12-10 | 47.02 | 47.45 | 46.94 | 47.31 | +0.853% | 6,077,664 | +9.723% |
| 2025-12-09 | 46.75 | 46.95 | 46.73 | 46.91 | -0.191% | 5,139,254 | +10.659% |
| 2025-12-08 | 47.13 | 47.17 | 46.87 | 47.00 | -0.339% | 1,713,518 | +10.447% |
| 2025-12-05 | 47.33 | 47.47 | 47.11 | 47.16 | +0.383% | 1,279,798 | +10.072% |
| 2025-12-04 | 47.03 | 47.03 | 46.84 | 46.98 | +0.171% | 988,991 | +10.494% |
| 2025-12-03 | 46.75 | 46.90 | 46.67 | 46.90 | -0.043% | 1,205,464 | +10.682% |
| 2025-12-02 | 46.94 | 46.96 | 46.72 | 46.92 | -0.213% | 1,175,804 | +10.635% |
| 2025-12-01 | 46.90 | 47.14 | 46.90 | 47.02 | -0.021% | 1,782,397 | +10.400% |
| 2025-11-28 | 46.89 | 47.06 | 46.85 | 47.03 | +0.384% | 752,744 | +10.376% |
| 2025-11-26 | 46.75 | 46.94 | 46.66 | 46.85 | +0.515% | 1,420,737 | +10.800% |
| 2025-11-25 | 46.44 | 46.61 | 46.14 | 46.61 | +0.539% | 2,442,065 | +11.371% |
| 2025-11-24 | 46.06 | 46.39 | 46.03 | 46.36 | +0.870% | 1,413,693 | +11.972% |
| 2025-11-21 | 45.65 | 46.13 | 45.42 | 45.96 | -0.195% | 3,149,784 | +12.946% |
| 2025-11-20 | 46.98 | 47.05 | 46.04 | 46.05 | -1.223% | 2,137,003 | +12.725% |
| 2025-11-19 | 46.62 | 46.84 | 46.46 | 46.62 | -0.214% | 2,714,120 | +11.347% |
| 2025-11-18 | 46.62 | 46.87 | 46.45 | 46.72 | -0.469% | 3,800,608 | +11.109% |
| 2025-11-17 | 47.07 | 47.34 | 46.78 | 46.94 | -1.075% | 1,859,382 | +10.588% |
| 2025-11-14 | 47.21 | 47.71 | 47.10 | 47.45 | +0.021% | 1,900,104 | +9.399% |
| 2025-11-13 | 47.95 | 47.97 | 47.37 | 47.44 | -0.836% | 2,230,336 | +9.422% |
| 2025-11-12 | 47.91 | 47.91 | 47.73 | 47.84 | -0.021% | 1,110,286 | +8.508% |
| 2025-11-11 | 47.78 | 47.98 | 47.74 | 47.85 | +0.063% | 4,482,212 | +8.485% |
| 2025-11-10 | 47.69 | 47.84 | 47.53 | 47.82 | +1.249% | 1,786,258 | +8.553% |
| 2025-11-07 | 47.01 | 47.24 | 46.70 | 47.23 | -0.127% | 1,160,821 | +9.909% |
| 2025-11-06 | 47.57 | 47.66 | 47.16 | 47.29 | -0.379% | 1,241,496 | +9.770% |
| 2025-11-05 | 47.17 | 47.57 | 47.08 | 47.47 | +0.936% | 1,403,356 | +9.353% |
| 2025-11-04 | 47.10 | 47.33 | 47.01 | 47.03 | -1.343% | 2,764,702 | +10.376% |
| 2025-11-03 | 47.73 | 47.76 | 47.48 | 47.67 | +0.189% | 6,026,491 | +8.894% |
| 2025-10-31 | 47.59 | 47.63 | 47.40 | 47.58 | -0.523% | 6,123,905 | +9.100% |
| 2025-10-30 | 47.86 | 47.99 | 47.76 | 47.83 | -0.994% | 1,512,518 | +8.530% |
| 2025-10-29 | 48.54 | 48.56 | 48.13 | 48.31 | +0.270% | 1,185,128 | +7.452% |
| 2025-10-28 | 47.97 | 48.25 | 47.93 | 48.18 | -0.104% | 928,294 | +7.742% |
| 2025-10-27 | 48.17 | 48.23 | 48.04 | 48.23 | +0.984% | 1,875,277 | +7.630% |
| 2025-10-24 | 47.78 | 47.85 | 47.69 | 47.76 | +0.590% | 869,833 | +8.689% |
| 2025-10-23 | 47.31 | 47.60 | 47.29 | 47.48 | +0.721% | 1,827,116 | +9.330% |
| 2025-10-22 | 47.22 | 47.41 | 46.91 | 47.14 | -0.169% | 1,545,904 | +10.119% |
| 2025-10-21 | 47.36 | 47.39 | 47.19 | 47.22 | -0.757% | 1,726,632 | +9.932% |
| 2025-10-20 | 47.28 | 47.62 | 47.26 | 47.58 | +1.126% | 1,143,400 | +9.100% |
| 2025-10-17 | 46.71 | 47.13 | 46.70 | 47.05 | -0.127% | 1,427,810 | +10.329% |
| 2025-10-16 | 47.20 | 47.40 | 46.99 | 47.11 | +0.277% | 1,596,916 | +10.189% |
| 2025-10-15 | 46.97 | 47.12 | 46.70 | 46.98 | +1.447% | 1,568,963 | +10.494% |
| 2025-10-14 | 46.02 | 46.57 | 45.91 | 46.31 | -0.899% | 1,538,500 | +12.092% |
| 2025-10-13 | 46.66 | 46.87 | 46.49 | 46.73 | +2.816% | 1,847,157 | +11.085% |
| 2025-10-10 | 47.10 | 47.16 | 45.35 | 45.45 | -3.606% | 6,270,868 | +14.213% |
| 2025-10-09 | 47.57 | 47.58 | 47.04 | 47.15 | -0.799% | 1,931,415 | +10.095% |
| 2025-10-08 | 47.30 | 47.53 | 47.24 | 47.53 | +0.614% | 1,090,868 | +9.215% |
| 2025-10-07 | 47.67 | 47.67 | 47.19 | 47.24 | -0.505% | 1,097,133 | +9.886% |
| 2025-10-06 | 47.34 | 47.54 | 47.33 | 47.48 | +0.275% | 923,621 | +9.330% |
| 2025-10-03 | 47.39 | 47.44 | 47.20 | 47.35 | +0.318% | 1,304,794 | +9.630% |
| 2025-10-02 | 47.43 | 47.44 | 47.06 | 47.20 | +0.212% | 1,379,435 | +9.979% |
| 2025-10-01 | 46.98 | 47.13 | 46.95 | 47.10 | +0.620% | 3,918,164 | +10.212% |
| 2025-09-30 | 46.82 | 46.86 | 46.68 | 46.81 | +0.386% | 1,514,885 | +10.895% |
| 2025-09-29 | 46.66 | 46.81 | 46.59 | 46.63 | +0.800% | 1,389,074 | +11.323% |
| 2025-09-26 | 46.08 | 46.30 | 46.01 | 46.26 | -0.302% | 1,678,667 | +12.214% |
| 2025-09-25 | 46.38 | 46.51 | 46.24 | 46.40 | -0.493% | 850,835 | +11.875% |
| 2025-09-24 | 46.70 | 46.80 | 46.59 | 46.63 | -0.107% | 876,833 | +11.323% |
| 2025-09-23 | 46.73 | 46.90 | 46.65 | 46.68 | -0.192% | 1,179,102 | +11.204% |
| 2025-09-22 | 46.62 | 46.78 | 46.56 | 46.77 | +0.343% | 867,111 | +10.990% |
| 2025-09-19 | 46.71 | 46.73 | 46.58 | 46.61 | -0.214% | 1,261,309 | +11.371% |
| 2025-09-18 | 46.66 | 46.74 | 46.48 | 46.71 | -0.426% | 3,001,509 | +11.133% |
| 2025-09-17 | 46.90 | 47.21 | 46.70 | 46.91 | +0.579% | 2,255,731 | +10.659% |
| 2025-09-16 | 46.49 | 46.67 | 46.41 | 46.64 | +0.582% | 1,948,793 | +11.299% |
| 2025-09-15 | 46.30 | 46.40 | 46.22 | 46.37 | +0.739% | 4,981,249 | +11.947% |
| 2025-09-12 | 46.04 | 46.10 | 45.97 | 46.03 | -0.173% | 883,677 | +12.774% |
| 2025-09-11 | 45.84 | 46.12 | 45.79 | 46.11 | +1.185% | 1,083,605 | +12.579% |
| 2025-09-10 | 45.60 | 45.69 | 45.48 | 45.57 | +0.441% | 2,309,794 | +13.913% |
| 2025-09-09 | 45.29 | 45.45 | 45.28 | 45.37 | +0.354% | 1,744,382 | +14.415% |
| 2025-09-08 | 45.02 | 45.21 | 44.96 | 45.21 | +0.870% | 1,804,143 | +14.820% |
| 2025-09-05 | 44.91 | 44.97 | 44.62 | 44.82 | +1.220% | 1,828,885 | +15.819% |
| 2025-09-04 | 44.18 | 44.30 | 44.04 | 44.28 | -0.382% | 1,162,479 | +17.231% |
| 2025-09-03 | 44.43 | 44.46 | 44.31 | 44.45 | +0.271% | 4,292,705 | +16.783% |
| 2025-09-02 | 43.94 | 44.34 | 43.91 | 44.33 | -0.158% | 2,600,360 | +17.099% |
| 2025-08-29 | 44.39 | 44.45 | 44.27 | 44.40 | -0.448% | 2,121,294 | +16.914% |
| 2025-08-28 | 44.44 | 44.64 | 44.37 | 44.60 | +0.292% | 1,138,119 | +16.390% |
| 2025-08-27 | 44.28 | 44.49 | 44.18 | 44.47 | -0.648% | 2,403,735 | +16.730% |
| 2025-08-26 | 44.78 | 44.82 | 44.68 | 44.76 | -0.156% | 753,256 | +15.974% |
| 2025-08-25 | 44.96 | 45.06 | 44.81 | 44.83 | -0.400% | 1,461,458 | +15.793% |
| 2025-08-22 | 44.48 | 45.03 | 44.42 | 45.01 | +1.603% | 2,431,951 | +15.330% |
| 2025-08-21 | 44.23 | 44.34 | 44.19 | 44.30 | -0.113% | 795,070 | +17.178% |
| 2025-08-20 | 44.30 | 44.38 | 44.11 | 44.35 | -0.045% | 1,606,734 | +17.046% |
| 2025-08-19 | 44.53 | 44.60 | 44.32 | 44.37 | -0.716% | 1,572,057 | +16.993% |
| 2025-08-18 | 44.60 | 44.69 | 44.55 | 44.69 | +0.789% | 1,527,592 | +16.156% |
| 2025-08-15 | 44.40 | 44.42 | 44.25 | 44.34 | +0.339% | 1,418,381 | +17.073% |
| 2025-08-14 | 44.16 | 44.28 | 44.09 | 44.19 | -1.141% | 1,199,100 | +17.470% |
| 2025-08-13 | 44.63 | 44.73 | 44.59 | 44.70 | +1.063% | 2,394,359 | +16.130% |
| 2025-08-12 | 43.90 | 44.23 | 43.86 | 44.23 | +1.282% | 991,595 | +17.364% |
| 2025-08-11 | 43.77 | 43.81 | 43.65 | 43.67 | -0.251% | 1,685,348 | +18.869% |
| 2025-08-08 | 43.71 | 43.79 | 43.66 | 43.78 | -0.160% | 948,683 | +18.570% |
| 2025-08-07 | 43.92 | 43.97 | 43.72 | 43.85 | +0.781% | 1,583,959 | +18.381% |
| 2025-08-06 | 43.41 | 43.54 | 43.29 | 43.51 | +0.462% | 2,137,536 | +19.306% |
| 2025-08-05 | 43.38 | 43.44 | 43.22 | 43.31 | +0.255% | 1,573,290 | +19.857% |
| 2025-08-04 | 43.23 | 43.27 | 43.08 | 43.20 | +0.887% | 1,933,207 | +20.162% |
| 2025-08-01 | 42.94 | 42.95 | 42.66 | 42.82 | -0.442% | 2,278,900 | +21.228% |
| 2025-07-31 | 43.15 | 43.21 | 42.94 | 43.01 | -0.532% | 1,151,144 | +20.693% |
| 2025-07-30 | 43.36 | 43.46 | 43.14 | 43.24 | -0.780% | 2,150,445 | +20.051% |
| 2025-07-29 | 43.63 | 43.67 | 43.50 | 43.58 | +0.069% | 1,200,311 | +19.114% |
| 2025-07-28 | 43.68 | 43.69 | 43.47 | 43.55 | -0.729% | 923,875 | +19.196% |
| 2025-07-25 | 43.77 | 43.88 | 43.67 | 43.87 | -0.182% | 622,176 | +18.327% |
| 2025-07-24 | 44.10 | 44.13 | 43.95 | 43.95 | -0.588% | 847,753 | +18.111% |
| 2025-07-23 | 44.04 | 44.22 | 43.97 | 44.21 | +0.982% | 873,004 | +17.417% |
| 2025-07-22 | 43.68 | 43.80 | 43.52 | 43.78 | +0.091% | 1,052,141 | +18.570% |
| 2025-07-21 | 43.67 | 43.91 | 43.62 | 43.74 | +0.552% | 3,004,112 | +18.679% |
| 2025-07-18 | 43.72 | 43.77 | 43.49 | 43.50 | -0.161% | 754,774 | +19.333% |
| 2025-07-17 | 43.33 | 43.61 | 43.28 | 43.57 | +0.624% | 778,888 | +19.142% |
| 2025-07-16 | 43.14 | 43.32 | 42.97 | 43.30 | +0.487% | 1,407,783 | +19.885% |
| 2025-07-15 | 43.23 | 43.24 | 43.04 | 43.09 | +0.537% | 2,004,947 | +20.469% |
| 2025-07-14 | 42.82 | 42.88 | 42.74 | 42.86 | +0.117% | 925,587 | +21.115% |
| 2025-07-11 | 42.86 | 42.87 | 42.77 | 42.81 | -0.233% | 891,015 | +21.257% |
| 2025-07-10 | 42.90 | 42.92 | 42.72 | 42.91 | +0.187% | 2,457,163 | +20.974% |
| 2025-07-09 | 42.90 | 42.90 | 42.72 | 42.83 | -0.093% | 920,041 | +21.200% |
| 2025-07-08 | 42.89 | 42.90 | 42.76 | 42.87 | +0.469% | 878,192 | +21.087% |
| 2025-07-07 | 42.79 | 42.93 | 42.61 | 42.67 | -1.204% | 2,748,864 | +21.655% |
| 2025-07-03 | 43.09 | 43.23 | 43.05 | 43.19 | +0.442% | 652,012 | +20.190% |
| 2025-07-02 | 42.69 | 43.01 | 42.66 | 43.00 | +0.350% | 1,328,084 | +20.721% |
| 2025-07-01 | 42.83 | 42.88 | 42.73 | 42.85 | +0.257% | 1,783,944 | +21.144% |
| 2025-06-30 | 42.52 | 42.75 | 42.34 | 42.74 | +0.235% | 1,657,175 | +21.455% |
| 2025-06-27 | 42.59 | 42.72 | 42.50 | 42.64 | -0.047% | 3,590,171 | +21.740% |
| 2025-06-26 | 42.52 | 42.72 | 42.48 | 42.66 | +0.803% | 1,127,380 | +21.683% |
| 2025-06-25 | 42.34 | 42.34 | 42.24 | 42.32 | +0.284% | 803,075 | +22.661% |
| 2025-06-24 | 41.86 | 42.25 | 41.82 | 42.20 | +2.278% | 2,045,068 | +23.009% |
| 2025-06-23 | 40.91 | 41.26 | 40.83 | 41.26 | -0.554% | 1,365,918 | +25.812% |
| 2025-06-20 | 41.89 | 41.89 | 41.45 | 41.49 | -0.860% | 1,442,720 | +25.114% |
| 2025-06-18 | 41.95 | 42.01 | 41.78 | 41.85 | -0.215% | 1,825,782 | +24.038% |
| 2025-06-17 | 42.20 | 42.24 | 41.89 | 41.94 | -1.225% | 1,382,949 | +23.772% |
| 2025-06-16 | 42.47 | 42.67 | 42.42 | 42.46 | +1.071% | 1,357,122 | +22.256% |
| 2025-06-13 | 42.00 | 42.19 | 41.93 | 42.01 | -1.524% | 1,477,296 | +23.566% |
| 2025-06-12 | 42.57 | 42.69 | 42.51 | 42.66 | +0.023% | 1,112,354 | +21.683% |
| 2025-06-11 | 42.70 | 42.80 | 42.60 | 42.65 | +0.282% | 1,321,585 | +21.712% |
| 2025-06-10 | 42.50 | 42.55 | 42.35 | 42.53 | +0.639% | 5,334,334 | +22.055% |
| 2025-06-09 | 42.16 | 42.33 | 42.10 | 42.26 | +0.691% | 1,357,948 | +22.835% |
| 2025-06-06 | 41.87 | 41.99 | 41.79 | 41.97 | +0.407% | 979,119 | +23.684% |
| 2025-06-05 | 41.93 | 41.99 | 41.72 | 41.80 | +0.336% | 1,393,948 | +24.187% |
| 2025-06-04 | 41.58 | 41.72 | 41.53 | 41.66 | +0.945% | 1,415,859 | +24.604% |
| 2025-06-03 | 41.13 | 41.31 | 41.08 | 41.27 | +0.219% | 2,830,231 | +25.781% |
| 2025-06-02 | 41.04 | 41.18 | 40.91 | 41.18 | +0.734% | 2,217,436 | +26.056% |
| 2025-05-30 | 41.07 | 41.07 | 40.66 | 40.88 | -1.208% | 1,741,304 | +26.981% |
| 2025-05-29 | 41.59 | 41.59 | 41.24 | 41.38 | +0.364% | 2,591,800 | +25.447% |
| 2025-05-28 | 41.31 | 41.33 | 41.20 | 41.23 | -0.555% | 1,354,961 | +25.903% |
| 2025-05-27 | 41.45 | 41.50 | 41.34 | 41.46 | -0.408% | 1,357,221 | +25.205% |
| 2025-05-23 | 41.39 | 41.68 | 41.33 | 41.63 | +0.386% | 2,229,216 | +24.694% |
| 2025-05-22 | 41.42 | 41.60 | 41.37 | 41.47 | -0.289% | 1,678,025 | +25.175% |
| 2025-05-21 | 41.87 | 41.92 | 41.52 | 41.59 | -0.312% | 1,678,625 | +24.814% |
| 2025-05-20 | 41.58 | 41.73 | 41.57 | 41.72 | -0.168% | 3,614,160 | +24.425% |
| 2025-05-19 | 41.45 | 41.81 | 41.45 | 41.79 | +0.240% | 1,159,564 | +24.216% |
| 2025-05-16 | 41.66 | 41.71 | 41.51 | 41.69 | -0.048% | 1,499,729 | +24.514% |
| 2025-05-15 | 41.66 | 41.71 | 41.49 | 41.71 | -0.072% | 1,139,201 | +24.455% |
| 2025-05-14 | 41.79 | 41.83 | 41.67 | 41.74 | +0.748% | 1,930,620 | +24.365% |
| 2025-05-13 | 41.13 | 41.57 | 41.08 | 41.43 | +0.242% | 6,094,082 | +25.296% |
| 2025-05-12 | 41.44 | 41.44 | 41.16 | 41.33 | +2.378% | 3,045,079 | +25.599% |
| 2025-05-09 | 40.51 | 40.59 | 40.31 | 40.37 | +0.698% | 1,259,206 | +28.586% |
| 2025-05-08 | 40.18 | 40.33 | 40.09 | 40.09 | -0.125% | 1,703,975 | +29.484% |
| 2025-05-07 | 40.33 | 40.33 | 40.06 | 40.14 | -1.182% | 1,581,886 | +29.322% |
| 2025-05-06 | 40.54 | 40.77 | 40.49 | 40.62 | -0.368% | 1,022,848 | +27.794% |
| 2025-05-05 | 40.96 | 40.96 | 40.77 | 40.77 | +0.692% | 1,429,019 | +27.324% |
| 2025-05-02 | 40.54 | 40.58 | 40.36 | 40.49 | +2.636% | 2,210,305 | +28.204% |
| 2025-05-01 | 39.56 | 39.62 | 39.40 | 39.45 | +0.152% | 2,556,754 | +31.584% |
| 2025-04-30 | 39.20 | 39.48 | 39.08 | 39.39 | +0.127% | 2,388,403 | +31.785% |
| 2025-04-29 | 39.31 | 39.43 | 39.26 | 39.34 | +0.306% | 1,035,047 | +31.952% |
| 2025-04-28 | 39.24 | 39.28 | 39.05 | 39.22 | +0.333% | 1,857,561 | +32.356% |
| 2025-04-25 | 38.96 | 39.13 | 38.88 | 39.09 | -0.433% | 1,472,405 | +32.796% |
| 2025-04-24 | 38.93 | 39.28 | 38.85 | 39.26 | +1.342% | 1,245,558 | +32.221% |
| 2025-04-23 | 38.93 | 39.15 | 38.70 | 38.74 | +0.938% | 1,238,572 | +33.996% |
| 2025-04-22 | 38.13 | 38.57 | 38.12 | 38.38 | +1.696% | 15,483,776 | +35.253% |
| 2025-04-21 | 37.85 | 37.92 | 37.46 | 37.74 | 0.000% | 1,477,080 | +37.546% |
| 2025-04-17 | 37.74 | 37.98 | 37.70 | 37.74 | +0.963% | 1,114,488 | +37.546% |
| 2025-04-16 | 37.54 | 37.76 | 37.26 | 37.38 | -1.085% | 2,743,330 | +38.871% |
| 2025-04-15 | 37.92 | 38.02 | 37.78 | 37.79 | -0.053% | 1,785,288 | +37.364% |
| 2025-04-14 | 37.74 | 37.97 | 37.56 | 37.81 | 0.000% | 2,328,753 | +37.292% |