STXE
Strive Emerging Markets Ex-China ETF
stockNYSEETF
Market OpenOct 2, 2026 1:26:37 PM EDT
50.37USD-0.620%(-0.31)2,420
STXE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.51 | 50.76 | 50.36 | 50.68 | +1.829% | 6,257 | 0.000% |
| 2026-10-01 | 49.79 | 49.79 | 49.12 | 49.77 | +0.753% | 20,546 | +1.829% |
| 2026-09-30 | 49.74 | 49.84 | 49.29 | 49.40 | -1.276% | 15,755 | +2.596% |
| 2026-09-29 | 49.93 | 50.23 | 49.85 | 50.04 | -0.287% | 9,453 | +1.287% |
| 2026-09-28 | 50.83 | 50.83 | 49.44 | 50.18 | -2.652% | 4,780 | +0.996% |
| 2026-09-25 | 51.06 | 51.59 | 51.06 | 51.55 | +1.614% | 2,461 | -1.682% |
| 2026-09-24 | 50.98 | 51.07 | 50.66 | 50.73 | -0.799% | 3,685 | -0.096% |
| 2026-09-23 | 51.86 | 51.86 | 51.14 | 51.14 | -2.053% | 3,601 | -0.894% |
| 2026-09-22 | 51.52 | 52.21 | 51.52 | 52.21 | +0.370% | 7,703 | -2.929% |
| 2026-09-21 | 51.41 | 52.13 | 51.41 | 52.02 | +3.071% | 4,464 | -2.570% |
| 2026-09-18 | 50.43 | 50.47 | 49.98 | 50.47 | -0.101% | 4,235 | +0.422% |
| 2026-09-17 | 50.35 | 50.52 | 50.27 | 50.52 | +2.441% | 3,411 | +0.320% |
| 2026-09-16 | 49.99 | 50.08 | 49.00 | 49.32 | +0.181% | 5,387 | +2.769% |
| 2026-09-15 | 49.42 | 49.47 | 49.01 | 49.23 | -0.143% | 3,511 | +2.955% |
| 2026-09-14 | 49.46 | 49.74 | 49.12 | 49.30 | -3.940% | 43,750 | +2.808% |
| 2026-09-11 | 51.44 | 51.45 | 51.14 | 51.32 | +1.583% | 21,113 | -1.244% |
| 2026-09-10 | 50.85 | 50.85 | 50.49 | 50.52 | -2.392% | 4,584 | +0.320% |
| 2026-09-09 | 52.10 | 52.10 | 51.57 | 51.76 | -0.423% | 18,487 | -2.079% |
| 2026-09-08 | 52.20 | 53.70 | 51.88 | 51.98 | +1.109% | 62,939 | -2.493% |
| 2026-09-04 | 50.66 | 51.42 | 50.66 | 51.41 | +1.841% | 5,063 | -1.411% |
| 2026-09-03 | 49.85 | 50.57 | 49.85 | 50.48 | +0.797% | 7,180 | +0.404% |
| 2026-09-02 | 50.10 | 50.15 | 49.80 | 50.08 | +0.697% | 5,444 | +1.203% |
| 2026-09-01 | 49.99 | 50.17 | 49.66 | 49.73 | -0.602% | 2,917 | +1.909% |
| 2026-08-31 | 50.21 | 50.21 | 49.84 | 50.04 | +0.313% | 3,407 | +1.296% |
| 2026-08-28 | 50.50 | 50.50 | 49.84 | 49.88 | -0.907% | 2,817 | +1.613% |
| 2026-08-27 | 50.60 | 50.81 | 50.11 | 50.34 | +0.578% | 5,810 | +0.692% |
| 2026-08-26 | 50.32 | 50.32 | 49.95 | 50.05 | -0.052% | 3,966 | +1.273% |
| 2026-08-25 | 49.84 | 50.08 | 49.75 | 50.07 | +2.360% | 8,562 | +1.220% |
| 2026-08-24 | 49.02 | 49.17 | 48.75 | 48.92 | -2.124% | 6,667 | +3.609% |
| 2026-08-21 | 50.00 | 50.13 | 49.88 | 49.98 | +1.414% | 10,616 | +1.408% |
| 2026-08-20 | 49.34 | 49.42 | 49.18 | 49.28 | +1.180% | 5,541 | +2.843% |
| 2026-08-19 | 49.20 | 49.20 | 48.57 | 48.71 | +0.950% | 4,513 | +4.057% |
| 2026-08-18 | 49.04 | 49.04 | 48.17 | 48.25 | -3.846% | 10,954 | +5.045% |
| 2026-08-17 | 50.28 | 50.71 | 50.08 | 50.18 | +1.327% | 15,147 | +1.005% |
| 2026-08-14 | 49.80 | 49.80 | 49.43 | 49.52 | -0.354% | 4,210 | +2.345% |
| 2026-08-13 | 49.50 | 49.85 | 49.50 | 49.70 | +0.756% | 6,533 | +1.983% |
| 2026-08-12 | 49.38 | 49.39 | 49.06 | 49.33 | +2.754% | 7,035 | +2.754% |
| 2026-08-11 | 48.20 | 48.27 | 47.92 | 48.00 | +1.074% | 6,956 | +5.584% |
| 2026-08-10 | 47.49 | 47.59 | 47.43 | 47.49 | -1.108% | 5,172 | +6.718% |
| 2026-08-07 | 48.05 | 48.27 | 47.35 | 48.03 | +0.957% | 6,628 | +5.536% |
| 2026-08-06 | 47.29 | 47.87 | 45.24 | 47.57 | -1.409% | 4,904 | +6.546% |
| 2026-08-05 | 48.46 | 48.57 | 48.22 | 48.25 | -0.751% | 9,429 | +5.045% |
| 2026-08-04 | 47.86 | 48.70 | 47.81 | 48.61 | +3.325% | 7,000 | +4.256% |
| 2026-08-03 | 46.32 | 47.13 | 46.19 | 47.05 | +0.312% | 5,926 | +7.723% |
| 2026-07-31 | 45.00 | 47.18 | 45.00 | 46.90 | +2.927% | 8,517 | +8.059% |
| 2026-07-30 | 45.08 | 46.13 | 44.76 | 45.57 | +4.223% | 14,496 | +11.223% |
| 2026-07-29 | 44.67 | 45.08 | 43.72 | 43.72 | -3.266% | 9,239 | +15.920% |
| 2026-07-28 | 45.18 | 45.53 | 45.00 | 45.20 | -3.102% | 5,965 | +12.133% |
| 2026-07-27 | 47.33 | 47.34 | 46.03 | 46.65 | +0.057% | 15,427 | +8.655% |
| 2026-07-24 | 47.23 | 47.23 | 46.51 | 46.62 | -2.695% | 5,825 | +8.718% |
| 2026-07-23 | 47.98 | 48.16 | 47.52 | 47.91 | -0.454% | 7,844 | +5.788% |
| 2026-07-22 | 49.05 | 49.05 | 48.10 | 48.13 | -2.254% | 8,099 | +5.307% |
| 2026-07-21 | 48.29 | 49.55 | 48.01 | 49.24 | +5.556% | 6,516 | +2.933% |
| 2026-07-20 | 47.22 | 47.39 | 46.65 | 46.65 | -0.535% | 6,766 | +8.651% |
| 2026-07-17 | 45.64 | 47.27 | 45.64 | 46.90 | -0.300% | 28,802 | +8.070% |
| 2026-07-16 | 47.68 | 47.68 | 46.94 | 47.04 | -3.164% | 13,341 | +7.745% |
| 2026-07-15 | 49.04 | 49.04 | 47.75 | 48.58 | -0.912% | 7,399 | +4.336% |
| 2026-07-14 | 48.89 | 49.20 | 48.78 | 49.03 | +2.235% | 14,121 | +3.384% |
| 2026-07-13 | 48.60 | 48.63 | 47.86 | 47.95 | -4.658% | 5,446 | +5.694% |
| 2026-07-10 | 50.07 | 50.38 | 49.62 | 50.30 | +0.451% | 16,632 | +0.771% |
| 2026-07-09 | 50.33 | 50.37 | 49.93 | 50.07 | +0.432% | 6,627 | +1.225% |
| 2026-07-08 | 49.24 | 49.86 | 48.63 | 49.86 | +0.616% | 8,902 | +1.662% |
| 2026-07-07 | 50.05 | 50.05 | 49.08 | 49.55 | -3.671% | 9,410 | +2.289% |
| 2026-07-06 | 50.95 | 51.67 | 50.95 | 51.44 | +4.105% | 40,372 | -1.466% |
| 2026-07-02 | 50.98 | 50.98 | 48.99 | 49.41 | -2.508% | 6,683 | +2.579% |
| 2026-07-01 | 51.15 | 51.15 | 50.63 | 50.68 | -3.562% | 10,944 | +0.006% |
| 2026-06-30 | 52.26 | 52.77 | 52.02 | 52.55 | +1.495% | 21,597 | -3.557% |
| 2026-06-29 | 51.56 | 52.01 | 50.41 | 51.78 | -0.463% | 20,571 | -2.115% |
| 2026-06-26 | 51.38 | 52.39 | 51.38 | 52.02 | -1.300% | 7,989 | -2.568% |
| 2026-06-25 | 53.50 | 53.50 | 52.60 | 52.71 | +2.159% | 8,341 | -3.835% |
| 2026-06-24 | 51.82 | 52.09 | 50.97 | 51.59 | +0.081% | 8,466 | -1.759% |
| 2026-06-23 | 55.09 | 55.09 | 51.43 | 51.55 | -6.435% | 24,105 | -1.680% |
| 2026-06-22 | 55.39 | 55.39 | 54.96 | 55.10 | +0.429% | 8,326 | -8.006% |
| 2026-06-18 | 54.30 | 55.01 | 54.30 | 54.86 | +4.420% | 13,518 | -7.612% |
| 2026-06-17 | 53.47 | 53.83 | 52.54 | 52.54 | +0.312% | 20,147 | -3.529% |
| 2026-06-16 | 53.38 | 53.51 | 52.35 | 52.37 | -1.548% | 17,682 | -3.227% |
| 2026-06-15 | 53.00 | 53.26 | 52.80 | 53.20 | +4.085% | 11,521 | -4.725% |
| 2026-06-12 | 51.01 | 51.20 | 50.55 | 51.11 | +0.394% | 4,002 | -0.834% |
| 2026-06-11 | 49.28 | 51.12 | 48.97 | 50.91 | +6.101% | 21,840 | -0.443% |
| 2026-06-10 | 49.24 | 49.24 | 47.89 | 47.98 | -2.317% | 8,299 | +5.631% |
| 2026-06-09 | 49.00 | 49.87 | 47.50 | 49.12 | +0.108% | 9,397 | +3.184% |
| 2026-06-08 | 49.75 | 49.75 | 48.91 | 49.07 | +2.223% | 10,826 | +3.296% |
| 2026-06-05 | 52.00 | 52.00 | 46.00 | 48.00 | -7.796% | 15,352 | +5.592% |
| 2026-06-04 | 51.53 | 52.21 | 51.30 | 52.06 | -1.249% | 10,077 | -2.640% |
| 2026-06-03 | 53.21 | 53.21 | 52.53 | 52.72 | -1.001% | 17,033 | -3.856% |
| 2026-06-02 | 53.33 | 53.33 | 52.80 | 53.25 | +0.933% | 6,349 | -4.818% |
| 2026-06-01 | 51.92 | 52.99 | 51.92 | 52.76 | +2.761% | 5,939 | -3.930% |
| 2026-05-29 | 51.67 | 51.67 | 51.31 | 51.34 | -0.754% | 7,331 | -1.278% |
| 2026-05-28 | 50.42 | 51.77 | 50.42 | 51.73 | +1.720% | 9,535 | -2.022% |
| 2026-05-27 | 51.43 | 51.43 | 50.74 | 50.86 | -0.124% | 18,324 | -0.337% |
| 2026-05-26 | 50.50 | 50.92 | 50.41 | 50.92 | +4.937% | 6,162 | -0.460% |
| 2026-05-22 | 49.25 | 49.25 | 48.52 | 48.52 | -0.487% | 4,594 | +4.455% |
| 2026-05-21 | 48.03 | 48.84 | 47.98 | 48.76 | +1.643% | 6,969 | +3.946% |
| 2026-05-20 | 47.15 | 48.13 | 47.15 | 47.97 | +2.583% | 8,506 | +5.654% |
| 2026-05-19 | 46.29 | 47.30 | 46.05 | 46.76 | -1.771% | 9,623 | +8.384% |
| 2026-05-18 | 48.50 | 48.50 | 47.11 | 47.61 | +0.496% | 8,779 | +6.464% |
| 2026-05-15 | 47.50 | 47.70 | 47.14 | 47.37 | -3.958% | 7,721 | +6.992% |
| 2026-05-14 | 49.08 | 49.40 | 49.06 | 49.32 | +0.968% | 3,919 | +2.757% |
| 2026-05-13 | 48.29 | 48.91 | 48.29 | 48.85 | +2.176% | 4,604 | +3.752% |
| 2026-05-12 | 48.18 | 48.18 | 46.98 | 47.81 | -3.748% | 18,111 | +6.010% |
| 2026-05-11 | 49.67 | 49.71 | 49.46 | 49.67 | +0.128% | 18,639 | +2.036% |
| 2026-05-08 | 48.96 | 49.62 | 48.96 | 49.61 | +2.901% | 5,525 | +2.166% |
| 2026-05-07 | 49.03 | 49.03 | 48.21 | 48.21 | -1.194% | 9,376 | +5.130% |
| 2026-05-06 | 48.39 | 48.85 | 48.22 | 48.79 | +3.451% | 11,382 | +3.874% |
| 2026-05-05 | 46.80 | 47.38 | 46.80 | 47.17 | +2.983% | 13,991 | +7.459% |
| 2026-05-04 | 46.27 | 46.36 | 45.67 | 45.80 | +0.290% | 10,142 | +10.664% |
| 2026-05-01 | 45.54 | 45.98 | 45.54 | 45.67 | +0.021% | 5,565 | +10.985% |
| 2026-04-30 | 45.00 | 45.66 | 44.80 | 45.66 | +2.282% | 7,417 | +11.008% |
| 2026-04-29 | 45.20 | 45.20 | 44.61 | 44.64 | -0.547% | 4,702 | +13.541% |
| 2026-04-28 | 44.95 | 44.95 | 44.65 | 44.88 | -1.443% | 12,340 | +12.920% |
| 2026-04-27 | 45.53 | 45.61 | 45.41 | 45.54 | +0.639% | 6,483 | +11.290% |
| 2026-04-24 | 44.87 | 45.25 | 44.87 | 45.25 | +2.551% | 3,036 | +12.001% |
| 2026-04-23 | 44.65 | 44.69 | 43.78 | 44.13 | -1.555% | 8,527 | +14.858% |
| 2026-04-22 | 43.83 | 44.91 | 43.83 | 44.83 | +2.266% | 5,117 | +13.071% |
| 2026-04-21 | 44.30 | 44.76 | 43.83 | 43.83 | -1.339% | 15,054 | +15.633% |
| 2026-04-20 | 44.50 | 44.50 | 44.35 | 44.43 | -1.190% | 3,802 | +14.085% |
| 2026-04-17 | 45.10 | 45.36 | 44.90 | 44.96 | +1.821% | 7,251 | +12.727% |
| 2026-04-16 | 44.17 | 44.18 | 44.02 | 44.16 | +0.241% | 3,876 | +14.780% |
| 2026-04-15 | 43.70 | 44.06 | 43.70 | 44.05 | +0.107% | 7,947 | +15.056% |
| 2026-04-14 | 43.75 | 44.00 | 43.70 | 44.00 | +2.003% | 6,895 | +15.180% |
| 2026-04-13 | 42.26 | 43.14 | 42.26 | 43.14 | +1.035% | 10,645 | +17.487% |
| 2026-04-10 | 42.65 | 42.88 | 42.53 | 42.70 | +0.495% | 9,303 | +18.704% |
| 2026-04-09 | 41.81 | 42.49 | 41.81 | 42.49 | -0.368% | 17,952 | +19.291% |
| 2026-04-08 | 43.06 | 43.06 | 42.36 | 42.64 | +6.373% | 10,868 | +18.851% |
| 2026-04-07 | 39.83 | 40.10 | 39.41 | 40.09 | +0.376% | 11,125 | +26.426% |
| 2026-04-06 | 39.56 | 39.94 | 39.56 | 39.94 | +1.655% | 9,999 | +26.901% |
| 2026-04-02 | 39.86 | 39.86 | 38.58 | 39.29 | -1.450% | 11,754 | +29.001% |
| 2026-04-01 | 39.90 | 40.18 | 39.43 | 39.87 | +2.015% | 32,549 | +27.131% |
| 2026-03-31 | 37.50 | 39.10 | 37.50 | 39.08 | +3.843% | 7,948 | +29.693% |
| 2026-03-30 | 38.06 | 38.14 | 37.38 | 37.63 | -1.556% | 33,967 | +34.678% |
| 2026-03-27 | 38.71 | 38.71 | 38.06 | 38.23 | -0.291% | 12,393 | +32.582% |
| 2026-03-26 | 39.11 | 39.31 | 38.27 | 38.34 | -3.923% | 11,340 | +32.196% |
| 2026-03-25 | 40.17 | 40.17 | 39.73 | 39.91 | +1.386% | 9,451 | +27.010% |
| 2026-03-24 | 39.05 | 39.67 | 39.05 | 39.36 | -2.391% | 7,659 | +28.771% |
| 2026-03-23 | 39.98 | 40.46 | 39.66 | 40.32 | +4.575% | 13,542 | +25.692% |
| 2026-03-20 | 39.57 | 39.57 | 38.37 | 38.56 | -4.032% | 4,891 | +31.442% |
| 2026-03-19 | 39.18 | 40.18 | 39.09 | 40.18 | +0.466% | 12,887 | +26.143% |
| 2026-03-18 | 40.73 | 40.73 | 39.99 | 39.99 | -2.096% | 6,140 | +26.730% |
| 2026-03-17 | 41.04 | 41.04 | 40.66 | 40.85 | +1.117% | 4,519 | +24.074% |
| 2026-03-16 | 39.82 | 40.50 | 39.82 | 40.40 | +3.560% | 18,650 | +25.460% |
| 2026-03-13 | 40.15 | 40.15 | 39.01 | 39.01 | -0.459% | 10,669 | +29.926% |
| 2026-03-12 | 40.00 | 40.08 | 39.11 | 39.19 | -4.134% | 8,521 | +29.329% |
| 2026-03-11 | 40.93 | 41.15 | 40.73 | 40.88 | +0.098% | 12,592 | +23.983% |
| 2026-03-10 | 40.78 | 41.65 | 40.68 | 40.84 | +0.418% | 22,616 | +24.104% |
| 2026-03-09 | 39.26 | 40.73 | 38.80 | 40.67 | +2.289% | 18,229 | +24.623% |
| 2026-03-06 | 39.65 | 40.05 | 39.00 | 39.76 | -1.193% | 9,089 | +27.475% |
| 2026-03-05 | 40.97 | 40.97 | 39.80 | 40.24 | -2.757% | 14,195 | +25.955% |
| 2026-03-04 | 41.17 | 41.75 | 40.79 | 41.38 | +1.588% | 23,768 | +22.482% |
| 2026-03-03 | 40.75 | 40.89 | 39.45 | 40.73 | -5.754% | 11,619 | +24.427% |
| 2026-03-02 | 43.08 | 43.57 | 42.94 | 43.22 | -1.770% | 10,160 | +17.267% |
| 2026-02-27 | 43.80 | 44.06 | 43.80 | 44.00 | -0.362% | 9,531 | +15.191% |
| 2026-02-26 | 44.78 | 44.78 | 43.69 | 44.16 | -0.045% | 7,403 | +14.774% |
| 2026-02-25 | 44.20 | 44.70 | 44.10 | 44.18 | +1.330% | 6,775 | +14.722% |
| 2026-02-24 | 43.39 | 43.83 | 43.39 | 43.60 | +2.193% | 7,936 | +16.248% |
| 2026-02-23 | 43.09 | 43.09 | 42.60 | 42.66 | -1.171% | 8,908 | +18.797% |
| 2026-02-20 | 42.60 | 43.28 | 42.55 | 43.17 | +2.761% | 7,644 | +17.406% |
| 2026-02-19 | 42.05 | 42.11 | 41.83 | 42.01 | -0.653% | 4,896 | +20.648% |
| 2026-02-18 | 42.20 | 42.53 | 42.07 | 42.29 | +1.163% | 5,788 | +19.860% |
| 2026-02-17 | 41.93 | 42.01 | 41.48 | 41.80 | -0.980% | 17,607 | +21.254% |
| 2026-02-13 | 41.70 | 42.27 | 41.70 | 42.21 | +0.730% | 6,069 | +20.066% |
| 2026-02-12 | 42.63 | 42.78 | 41.90 | 41.91 | -0.817% | 11,983 | +20.943% |
| 2026-02-11 | 42.00 | 42.25 | 41.73 | 42.25 | +1.888% | 10,242 | +19.954% |
| 2026-02-10 | 41.40 | 41.53 | 41.37 | 41.47 | +0.533% | 7,399 | +22.219% |
| 2026-02-09 | 40.93 | 41.39 | 40.88 | 41.25 | +0.710% | 4,599 | +22.871% |
| 2026-02-06 | 40.68 | 40.96 | 40.56 | 40.96 | +2.680% | 7,832 | +23.743% |
| 2026-02-05 | 40.15 | 40.15 | 39.55 | 39.89 | -0.424% | 10,116 | +27.060% |
| 2026-02-04 | 40.90 | 40.90 | 39.92 | 40.06 | -1.741% | 8,543 | +26.520% |
| 2026-02-03 | 40.92 | 41.03 | 40.39 | 40.77 | +1.345% | 9,501 | +24.317% |
| 2026-02-02 | 39.63 | 40.30 | 39.63 | 40.23 | +0.774% | 16,822 | +25.989% |
| 2026-01-30 | 40.79 | 40.79 | 39.67 | 39.92 | -1.690% | 10,339 | +26.964% |
| 2026-01-29 | 41.24 | 41.24 | 39.95 | 40.61 | -0.694% | 17,616 | +24.818% |
| 2026-01-28 | 40.98 | 41.02 | 40.64 | 40.89 | +0.319% | 10,282 | +23.952% |
| 2026-01-27 | 40.30 | 40.76 | 40.30 | 40.76 | +2.955% | 10,341 | +24.348% |
| 2026-01-26 | 39.78 | 39.78 | 39.59 | 39.59 | -0.101% | 7,936 | +28.022% |
| 2026-01-23 | 39.25 | 39.63 | 39.23 | 39.63 | +0.917% | 5,176 | +27.893% |
| 2026-01-22 | 39.21 | 39.37 | 39.14 | 39.27 | +0.666% | 14,705 | +29.066% |
| 2026-01-21 | 38.73 | 39.14 | 38.73 | 39.01 | +1.907% | 8,147 | +29.926% |
| 2026-01-20 | 38.37 | 38.52 | 38.19 | 38.28 | -0.623% | 15,204 | +32.404% |
| 2026-01-16 | 38.63 | 38.63 | 38.38 | 38.52 | -0.052% | 3,813 | +31.579% |
| 2026-01-15 | 38.50 | 38.63 | 38.44 | 38.54 | +0.969% | 11,686 | +31.510% |
| 2026-01-14 | 38.15 | 38.17 | 37.96 | 38.17 | +0.580% | 7,713 | +32.785% |
| 2026-01-13 | 38.14 | 38.14 | 37.95 | 37.95 | -0.524% | 3,327 | +33.555% |
| 2026-01-12 | 37.90 | 38.18 | 37.90 | 38.15 | +0.686% | 6,599 | +32.855% |
| 2026-01-09 | 37.88 | 37.97 | 37.75 | 37.89 | +0.664% | 5,772 | +33.766% |
| 2026-01-08 | 37.72 | 37.73 | 37.53 | 37.64 | -0.371% | 5,487 | +34.655% |
| 2026-01-07 | 37.99 | 37.99 | 37.73 | 37.78 | -0.422% | 2,677 | +34.156% |
| 2026-01-06 | 37.79 | 37.95 | 37.79 | 37.94 | +1.227% | 6,432 | +33.590% |
| 2026-01-05 | 37.23 | 37.59 | 37.23 | 37.48 | +1.411% | 7,630 | +35.230% |
| 2026-01-02 | 36.64 | 37.04 | 36.64 | 36.96 | +2.894% | 7,310 | +37.138% |
| 2025-12-31 | 36.17 | 36.17 | 35.90 | 35.92 | -0.556% | 5,741 | +41.107% |
| 2025-12-30 | 35.95 | 36.15 | 35.95 | 36.12 | +0.978% | 3,154 | +40.321% |
| 2025-12-29 | 35.85 | 36.00 | 35.75 | 35.77 | +0.115% | 12,934 | +41.694% |
| 2025-12-26 | 35.71 | 35.73 | 35.51 | 35.73 | +0.673% | 4,221 | +41.857% |
| 2025-12-24 | 35.57 | 35.61 | 35.49 | 35.49 | +0.141% | 2,728 | +42.812% |
| 2025-12-23 | 35.23 | 35.46 | 35.20 | 35.44 | +0.940% | 8,993 | +43.014% |
| 2025-12-22 | 35.07 | 35.20 | 35.07 | 35.11 | +0.547% | 3,471 | +44.358% |
| 2025-12-19 | 34.98 | 35.02 | 34.92 | 34.92 | +0.776% | 5,077 | +45.148% |
| 2025-12-18 | 34.61 | 34.81 | 34.54 | 34.65 | +1.492% | 6,606 | +46.274% |
| 2025-12-17 | 34.61 | 34.61 | 34.13 | 34.14 | -0.840% | 5,769 | +48.457% |
| 2025-12-16 | 34.37 | 34.49 | 34.37 | 34.43 | -0.635% | 5,814 | +47.209% |
| 2025-12-15 | 34.87 | 34.87 | 34.60 | 34.65 | -0.084% | 9,254 | +46.274% |
| 2025-12-12 | 35.02 | 35.10 | 34.65 | 34.68 | -1.536% | 11,357 | +46.152% |
| 2025-12-11 | 35.31 | 35.31 | 35.13 | 35.22 | -0.953% | 5,899 | +43.907% |
| 2025-12-10 | 35.27 | 35.56 | 35.22 | 35.56 | +1.221% | 6,562 | +42.535% |
| 2025-12-09 | 35.15 | 35.18 | 35.13 | 35.13 | +0.371% | 4,266 | +44.276% |
| 2025-12-08 | 35.18 | 35.18 | 34.97 | 35.00 | -0.285% | 6,200 | +44.812% |
| 2025-12-05 | 35.27 | 35.42 | 34.95 | 35.10 | +0.804% | 4,714 | +44.399% |
| 2025-12-04 | 34.80 | 34.88 | 34.76 | 34.82 | +0.118% | 7,720 | +45.560% |
| 2025-12-03 | 34.69 | 34.81 | 34.69 | 34.78 | -0.089% | 2,242 | +45.732% |
| 2025-12-02 | 34.69 | 34.81 | 34.59 | 34.81 | +0.869% | 6,767 | +45.602% |
| 2025-12-01 | 34.58 | 34.70 | 34.50 | 34.51 | -0.681% | 5,654 | +46.868% |
| 2025-11-28 | 34.70 | 34.82 | 34.64 | 34.75 | -0.110% | 1,694 | +45.868% |
| 2025-11-26 | 34.67 | 34.78 | 34.64 | 34.78 | +1.444% | 3,114 | +45.707% |
| 2025-11-25 | 34.18 | 34.29 | 34.00 | 34.29 | +0.469% | 4,254 | +47.810% |
| 2025-11-24 | 33.83 | 34.19 | 33.83 | 34.13 | +0.365% | 5,711 | +48.503% |
| 2025-11-21 | 33.77 | 34.12 | 33.59 | 34.01 | -0.138% | 7,265 | +49.045% |
| 2025-11-20 | 34.79 | 34.85 | 34.05 | 34.05 | -1.147% | 6,929 | +48.839% |
| 2025-11-19 | 34.62 | 34.62 | 34.33 | 34.45 | -0.121% | 3,732 | +47.132% |
| 2025-11-18 | 34.43 | 34.64 | 34.31 | 34.49 | -0.386% | 7,225 | +46.953% |
| 2025-11-17 | 34.93 | 35.01 | 34.57 | 34.62 | -1.120% | 6,171 | +46.386% |
| 2025-11-14 | 34.84 | 35.07 | 34.84 | 35.02 | +0.624% | 4,095 | +44.746% |
| 2025-11-13 | 35.29 | 35.29 | 34.79 | 34.80 | -1.657% | 6,434 | +45.649% |
| 2025-11-12 | 35.50 | 35.50 | 35.32 | 35.38 | -0.127% | 5,174 | +43.236% |
| 2025-11-11 | 35.27 | 35.47 | 35.27 | 35.43 | +0.311% | 7,710 | +43.054% |
| 2025-11-10 | 35.10 | 35.32 | 35.03 | 35.32 | +1.867% | 7,358 | +43.500% |
| 2025-11-07 | 34.30 | 34.67 | 34.30 | 34.67 | -0.108% | 5,270 | +46.180% |
| 2025-11-06 | 35.05 | 35.13 | 34.69 | 34.71 | -1.838% | 6,612 | +46.022% |
| 2025-11-05 | 34.84 | 35.36 | 34.84 | 35.36 | +1.043% | 7,439 | +43.337% |
| 2025-11-04 | 35.09 | 35.27 | 34.99 | 34.99 | -2.220% | 3,458 | +44.832% |
| 2025-11-03 | 35.74 | 35.84 | 35.70 | 35.79 | +1.072% | 7,304 | +41.616% |
| 2025-10-31 | 35.64 | 35.64 | 35.31 | 35.41 | +0.347% | 5,807 | +43.135% |
| 2025-10-30 | 35.34 | 35.43 | 35.29 | 35.29 | -0.932% | 8,226 | +43.631% |
| 2025-10-29 | 35.80 | 35.85 | 35.58 | 35.62 | +0.733% | 5,658 | +42.292% |
| 2025-10-28 | 35.05 | 35.40 | 35.05 | 35.36 | +0.243% | 5,734 | +43.335% |
| 2025-10-27 | 35.16 | 35.34 | 35.16 | 35.27 | +0.752% | 6,142 | +43.683% |
| 2025-10-24 | 34.95 | 35.16 | 34.94 | 35.01 | +0.545% | 5,556 | +44.763% |
| 2025-10-23 | 34.68 | 34.88 | 33.75 | 34.82 | +0.415% | 3,490 | +45.552% |
| 2025-10-22 | 34.76 | 34.76 | 34.60 | 34.68 | +0.089% | 5,330 | +46.156% |
| 2025-10-21 | 34.80 | 34.80 | 34.54 | 34.65 | -1.569% | 5,393 | +46.286% |
| 2025-10-20 | 34.83 | 35.20 | 34.83 | 35.20 | +1.792% | 10,301 | +43.990% |
| 2025-10-17 | 34.70 | 34.75 | 34.33 | 34.58 | +0.139% | 12,859 | +46.571% |
| 2025-10-16 | 34.44 | 34.69 | 33.58 | 34.53 | +0.915% | 9,677 | +46.774% |
| 2025-10-15 | 34.17 | 34.22 | 33.16 | 34.22 | +2.141% | 9,343 | +48.116% |
| 2025-10-14 | 33.25 | 33.63 | 33.25 | 33.50 | -0.750% | 5,011 | +51.288% |
| 2025-10-13 | 33.60 | 33.81 | 33.60 | 33.75 | +2.654% | 6,395 | +50.153% |
| 2025-10-10 | 33.83 | 33.84 | 32.08 | 32.88 | -2.469% | 4,033 | +54.138% |
| 2025-10-09 | 33.80 | 33.93 | 33.64 | 33.71 | -0.255% | 5,689 | +50.332% |
| 2025-10-08 | 33.77 | 33.82 | 33.77 | 33.80 | +0.621% | 5,508 | +49.949% |
| 2025-10-07 | 33.89 | 33.89 | 33.56 | 33.59 | -0.530% | 3,365 | +50.880% |
| 2025-10-06 | 33.67 | 33.80 | 33.67 | 33.77 | +0.522% | 7,944 | +50.080% |
| 2025-10-03 | 33.55 | 33.73 | 33.53 | 33.60 | +0.753% | 4,694 | +50.863% |
| 2025-10-02 | 33.54 | 33.54 | 33.19 | 33.34 | +0.437% | 4,861 | +51.999% |
| 2025-10-01 | 33.15 | 33.32 | 33.15 | 33.20 | +0.961% | 10,882 | +52.663% |
| 2025-09-30 | 32.71 | 32.90 | 32.71 | 32.88 | +0.271% | 16,195 | +54.130% |
| 2025-09-29 | 32.96 | 32.96 | 32.77 | 32.80 | -0.734% | 6,795 | +54.548% |
| 2025-09-26 | 32.82 | 33.11 | 32.82 | 33.04 | -0.400% | 23,560 | +53.414% |
| 2025-09-25 | 33.11 | 33.17 | 33.05 | 33.17 | -0.509% | 7,756 | +52.800% |
| 2025-09-24 | 33.60 | 33.76 | 33.31 | 33.34 | -0.850% | 7,787 | +52.022% |
| 2025-09-23 | 33.69 | 33.71 | 33.58 | 33.63 | +0.390% | 5,578 | +50.730% |
| 2025-09-22 | 33.31 | 33.50 | 33.26 | 33.50 | +0.731% | 49,265 | +51.317% |
| 2025-09-19 | 33.17 | 33.26 | 33.12 | 33.25 | -0.020% | 4,163 | +52.424% |
| 2025-09-18 | 33.10 | 33.26 | 33.10 | 33.26 | +0.293% | 4,536 | +52.394% |
| 2025-09-17 | 33.26 | 33.34 | 32.91 | 33.16 | +0.034% | 11,261 | +52.840% |
| 2025-09-16 | 33.21 | 33.21 | 32.99 | 33.15 | +1.068% | 19,515 | +52.892% |
| 2025-09-15 | 32.65 | 32.82 | 32.65 | 32.80 | +0.326% | 14,117 | +54.525% |
| 2025-09-12 | 32.52 | 32.69 | 32.52 | 32.69 | +0.626% | 9,936 | +55.029% |
| 2025-09-11 | 32.51 | 32.62 | 32.49 | 32.49 | +0.713% | 6,020 | +55.999% |
| 2025-09-10 | 32.31 | 32.35 | 32.23 | 32.26 | +1.192% | 2,367 | +57.111% |
| 2025-09-09 | 31.89 | 31.93 | 31.82 | 31.88 | +0.237% | 14,040 | +58.984% |
| 2025-09-08 | 31.68 | 31.80 | 31.68 | 31.80 | +0.583% | 4,556 | +59.361% |
| 2025-09-05 | 31.88 | 31.88 | 31.48 | 31.62 | +0.671% | 3,522 | +60.291% |
| 2025-09-04 | 31.29 | 31.41 | 31.23 | 31.41 | +0.639% | 3,396 | +61.367% |
| 2025-09-03 | 31.18 | 31.32 | 31.18 | 31.21 | +0.429% | 3,963 | +62.397% |
| 2025-09-02 | 30.95 | 31.08 | 30.93 | 31.08 | -0.307% | 2,705 | +63.094% |
| 2025-08-29 | 31.50 | 31.50 | 31.09 | 31.17 | -1.179% | 2,694 | +62.593% |
| 2025-08-28 | 31.39 | 31.55 | 31.39 | 31.54 | +0.460% | 3,717 | +60.675% |
| 2025-08-27 | 31.38 | 31.54 | 31.20 | 31.40 | -0.299% | 5,954 | +61.414% |
| 2025-08-26 | 31.55 | 31.55 | 31.33 | 31.49 | -0.379% | 6,346 | +60.931% |
| 2025-08-25 | 31.62 | 31.76 | 30.80 | 31.61 | -0.478% | 5,508 | +60.322% |
| 2025-08-22 | 31.65 | 31.81 | 31.65 | 31.77 | +1.040% | 8,384 | +59.555% |
| 2025-08-21 | 31.32 | 31.44 | 31.32 | 31.44 | -0.053% | 1,194 | +61.214% |
| 2025-08-20 | 31.29 | 31.46 | 31.27 | 31.46 | -0.682% | 1,576 | +61.128% |
| 2025-08-19 | 31.81 | 31.82 | 31.62 | 31.67 | -0.915% | 3,318 | +60.029% |
| 2025-08-18 | 31.77 | 31.96 | 31.77 | 31.96 | +0.766% | 5,117 | +58.564% |
| 2025-08-15 | 31.83 | 31.83 | 31.37 | 31.72 | +0.036% | 4,625 | +59.779% |
| 2025-08-14 | 31.70 | 31.80 | 31.63 | 31.71 | -0.993% | 9,392 | +59.836% |
| 2025-08-13 | 32.01 | 32.21 | 31.92 | 32.03 | +0.315% | 8,213 | +58.248% |
| 2025-08-12 | 31.68 | 31.93 | 31.65 | 31.93 | +1.320% | 3,125 | +58.746% |
| 2025-08-11 | 31.44 | 31.55 | 31.44 | 31.51 | -0.200% | 4,660 | +60.842% |
| 2025-08-08 | 31.57 | 31.63 | 31.52 | 31.57 | +0.156% | 4,259 | +60.520% |
| 2025-08-07 | 31.60 | 31.66 | 31.50 | 31.53 | +1.287% | 6,005 | +60.771% |
| 2025-08-06 | 31.09 | 31.16 | 30.96 | 31.13 | +0.182% | 8,352 | +62.839% |
| 2025-08-05 | 31.14 | 31.25 | 31.03 | 31.07 | +0.350% | 3,181 | +63.137% |
| 2025-08-04 | 30.97 | 31.12 | 30.93 | 30.96 | +0.708% | 7,078 | +63.708% |
| 2025-08-01 | 30.82 | 30.86 | 30.71 | 30.74 | -0.644% | 5,335 | +64.868% |
| 2025-07-31 | 30.83 | 31.12 | 30.83 | 30.94 | -0.157% | 6,712 | +63.807% |
| 2025-07-30 | 31.19 | 31.19 | 30.99 | 30.99 | -0.412% | 3,439 | +63.550% |
| 2025-07-29 | 31.20 | 31.20 | 31.05 | 31.12 | +0.059% | 5,052 | +62.876% |
| 2025-07-28 | 31.20 | 31.20 | 31.05 | 31.10 | -0.892% | 5,364 | +62.971% |
| 2025-07-25 | 31.34 | 31.43 | 31.30 | 31.38 | -0.064% | 1,790 | +61.517% |
| 2025-07-24 | 31.39 | 31.59 | 31.39 | 31.40 | -0.491% | 5,296 | +61.414% |
| 2025-07-23 | 31.47 | 31.57 | 31.47 | 31.55 | +0.874% | 4,811 | +60.622% |
| 2025-07-22 | 31.21 | 31.32 | 31.17 | 31.28 | -0.569% | 4,984 | +62.026% |
| 2025-07-21 | 31.47 | 31.54 | 31.45 | 31.46 | +0.633% | 5,783 | +61.104% |
| 2025-07-18 | 31.57 | 31.57 | 31.22 | 31.26 | -0.361% | 4,121 | +62.124% |
| 2025-07-17 | 31.35 | 31.40 | 31.34 | 31.38 | +0.112% | 1,416 | +61.538% |
| 2025-07-16 | 31.12 | 31.35 | 31.08 | 31.34 | +0.841% | 8,607 | +61.719% |
| 2025-07-15 | 31.26 | 31.26 | 31.08 | 31.08 | +0.224% | 1,491 | +63.079% |
| 2025-07-14 | 30.98 | 31.02 | 30.95 | 31.01 | -0.205% | 10,878 | +63.444% |
| 2025-07-11 | 31.06 | 31.15 | 31.05 | 31.07 | -0.409% | 4,970 | +63.109% |
| 2025-07-10 | 31.11 | 31.23 | 31.11 | 31.20 | -0.034% | 14,316 | +62.442% |
| 2025-07-09 | 31.39 | 31.39 | 31.17 | 31.21 | -0.056% | 2,422 | +62.387% |
| 2025-07-08 | 31.13 | 31.23 | 31.11 | 31.23 | +0.578% | 5,811 | +62.296% |
| 2025-07-07 | 31.25 | 31.31 | 30.96 | 31.05 | -1.429% | 3,697 | +63.234% |
| 2025-07-03 | 31.50 | 31.64 | 31.45 | 31.50 | +0.607% | 2,224 | +60.902% |
| 2025-07-02 | 31.11 | 31.31 | 31.11 | 31.31 | +0.498% | 1,434 | +61.878% |
| 2025-07-01 | 31.14 | 31.15 | 30.98 | 31.15 | +0.457% | 2,766 | +62.684% |
| 2025-06-30 | 30.89 | 31.01 | 30.89 | 31.01 | -0.054% | 11,107 | +63.428% |
| 2025-06-27 | 31.18 | 31.18 | 30.90 | 31.03 | -0.728% | 2,544 | +63.339% |
| 2025-06-26 | 31.12 | 31.30 | 31.12 | 31.26 | +1.059% | 4,495 | +62.149% |
| 2025-06-25 | 30.94 | 31.00 | 30.90 | 30.93 | +0.020% | 7,527 | +63.867% |
| 2025-06-24 | 30.61 | 30.97 | 30.61 | 30.92 | +2.514% | 6,876 | +63.901% |
| 2025-06-23 | 29.42 | 30.60 | 29.41 | 30.17 | +0.350% | 20,005 | +68.021% |
| 2025-06-20 | 30.74 | 30.74 | 29.39 | 30.06 | -0.365% | 6,200 | +68.610% |
| 2025-06-18 | 30.16 | 30.27 | 30.10 | 30.17 | +0.233% | 3,618 | +67.995% |
| 2025-06-17 | 30.29 | 30.36 | 30.03 | 30.10 | -0.364% | 8,573 | +68.386% |
| 2025-06-16 | 30.46 | 31.00 | 29.33 | 30.21 | +0.299% | 21,777 | +67.773% |
| 2025-06-13 | 30.70 | 30.70 | 29.41 | 30.12 | -1.826% | 4,149 | +68.274% |
| 2025-06-12 | 30.51 | 30.68 | 30.48 | 30.68 | +0.327% | 6,178 | +65.202% |
| 2025-06-11 | 30.64 | 30.79 | 30.51 | 30.58 | +0.197% | 6,302 | +65.743% |
| 2025-06-10 | 30.40 | 30.66 | 29.66 | 30.52 | +0.999% | 9,512 | +66.068% |
| 2025-06-09 | 30.17 | 30.32 | 29.85 | 30.22 | +0.060% | 8,354 | +67.728% |
| 2025-06-06 | 30.08 | 30.22 | 29.93 | 30.20 | +0.739% | 3,829 | +67.828% |
| 2025-06-05 | 30.15 | 30.31 | 29.84 | 29.98 | +0.802% | 8,698 | +69.068% |
| 2025-06-04 | 29.66 | 29.82 | 29.66 | 29.74 | +1.088% | 25,623 | +70.424% |
| 2025-06-03 | 29.39 | 29.80 | 29.37 | 29.42 | -0.475% | 22,914 | +72.278% |
| 2025-06-02 | 29.30 | 29.56 | 29.28 | 29.56 | +0.820% | 4,791 | +71.459% |
| 2025-05-30 | 29.65 | 29.65 | 29.18 | 29.32 | -1.058% | 2,808 | +72.865% |
| 2025-05-29 | 29.49 | 29.71 | 29.40 | 29.63 | +0.121% | 3,546 | +71.036% |
| 2025-05-28 | 29.50 | 29.76 | 29.42 | 29.60 | +0.467% | 3,282 | +71.243% |
| 2025-05-27 | 28.97 | 29.49 | 28.96 | 29.46 | -0.122% | 23,265 | +72.044% |
| 2025-05-23 | 29.27 | 29.53 | 29.27 | 29.50 | +0.772% | 5,737 | +71.833% |
| 2025-05-22 | 29.31 | 29.37 | 29.27 | 29.27 | -0.502% | 3,491 | +73.161% |
| 2025-05-21 | 29.57 | 29.63 | 29.35 | 29.42 | -0.212% | 4,380 | +72.292% |
| 2025-05-20 | 29.46 | 29.51 | 29.35 | 29.48 | -0.794% | 43,336 | +71.927% |
| 2025-05-19 | 29.54 | 29.72 | 29.51 | 29.72 | +0.187% | 3,275 | +70.562% |
| 2025-05-16 | 29.65 | 29.66 | 29.50 | 29.66 | +0.002% | 21,992 | +70.881% |
| 2025-05-15 | 29.59 | 29.70 | 29.59 | 29.66 | +0.634% | 5,583 | +70.884% |
| 2025-05-14 | 29.46 | 29.59 | 29.38 | 29.47 | +0.074% | 6,181 | +71.968% |
| 2025-05-13 | 29.19 | 29.54 | 29.19 | 29.45 | +0.612% | 14,691 | +72.095% |
| 2025-05-12 | 29.25 | 29.38 | 29.10 | 29.27 | +1.870% | 6,166 | +73.148% |
| 2025-05-09 | 28.74 | 28.76 | 28.63 | 28.73 | +1.208% | 5,259 | +76.386% |
| 2025-05-08 | 28.48 | 28.51 | 28.38 | 28.39 | -0.764% | 3,946 | +78.516% |
| 2025-05-07 | 28.62 | 28.75 | 28.37 | 28.61 | -0.739% | 5,146 | +77.152% |
| 2025-05-06 | 28.76 | 28.87 | 28.67 | 28.82 | -0.523% | 5,819 | +75.844% |
| 2025-05-05 | 29.09 | 29.16 | 28.95 | 28.97 | +0.467% | 2,812 | +74.925% |
| 2025-05-02 | 28.73 | 28.86 | 28.63 | 28.84 | +2.597% | 13,224 | +75.742% |
| 2025-05-01 | 28.33 | 28.33 | 28.00 | 28.11 | -0.159% | 4,816 | +80.306% |
| 2025-04-30 | 28.03 | 28.15 | 27.88 | 28.15 | +0.589% | 7,730 | +80.019% |
| 2025-04-29 | 28.00 | 28.11 | 27.98 | 27.99 | +0.450% | 4,250 | +81.079% |
| 2025-04-28 | 28.00 | 28.00 | 27.68 | 27.86 | +0.297% | 40,775 | +81.895% |
| 2025-04-25 | 27.48 | 27.82 | 27.48 | 27.78 | -0.320% | 5,046 | +82.436% |
| 2025-04-24 | 27.55 | 27.87 | 27.55 | 27.87 | +1.237% | 3,776 | +81.852% |
| 2025-04-23 | 27.61 | 27.76 | 27.44 | 27.53 | +0.932% | 9,110 | +84.102% |
| 2025-04-22 | 27.22 | 27.43 | 27.22 | 27.28 | +1.024% | 8,241 | +85.818% |
| 2025-04-21 | 27.23 | 27.23 | 26.84 | 27.00 | -0.149% | 21,346 | +87.721% |
| 2025-04-17 | 27.12 | 27.20 | 27.04 | 27.04 | +1.022% | 7,121 | +87.441% |
| 2025-04-16 | 26.89 | 27.02 | 26.68 | 26.77 | -0.588% | 15,497 | +89.356% |
| 2025-04-15 | 26.99 | 27.12 | 26.88 | 26.92 | +0.316% | 6,124 | +88.242% |
| 2025-04-14 | 26.78 | 26.96 | 26.77 | 26.84 | 0.000% | 15,258 | +88.838% |