URNM
Sprott Uranium Miners ETF
stockNYSEETF
At CloseOct 16, 2026 3:59:40 PM EDT
43.26USD-1.188%(-0.52)772,952
Pre-marketOct 16, 2026 9:29:30 AM EDT
44.25USD+1.074%(+0.47)
After-hoursOct 16, 2026 4:37:30 PM EDT
43.20USD-0.139%(-0.06)
URNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 43.93 | 44.36 | 42.75 | 43.22 | -1.279% | 772,952 | 0.000% |
| 2026-10-15 | 41.69 | 43.93 | 41.36 | 43.78 | +3.206% | 1,113,015 | -1.279% |
| 2026-10-14 | 43.77 | 43.95 | 42.19 | 42.42 | -4.696% | 1,089,709 | +1.886% |
| 2026-10-13 | 45.15 | 45.15 | 44.17 | 44.51 | -1.439% | 1,008,550 | -2.898% |
| 2026-10-12 | 46.13 | 46.18 | 45.12 | 45.16 | -2.882% | 1,060,116 | -4.296% |
| 2026-10-09 | 46.40 | 46.65 | 45.65 | 46.50 | +0.890% | 456,672 | -7.054% |
| 2026-10-08 | 47.33 | 47.52 | 45.45 | 46.09 | -3.718% | 1,588,682 | -6.227% |
| 2026-10-07 | 49.09 | 49.44 | 47.73 | 47.87 | -4.831% | 497,502 | -9.714% |
| 2026-10-06 | 48.55 | 51.25 | 48.51 | 50.30 | +4.967% | 1,871,740 | -14.076% |
| 2026-10-05 | 47.47 | 48.29 | 47.09 | 47.92 | +1.054% | 523,390 | -9.808% |
| 2026-10-02 | 47.95 | 48.03 | 47.24 | 47.42 | +0.381% | 373,265 | -8.857% |
| 2026-10-01 | 47.42 | 47.61 | 46.41 | 47.24 | -0.464% | 487,126 | -8.510% |
| 2026-09-30 | 48.17 | 49.21 | 47.45 | 47.46 | -1.637% | 426,528 | -8.934% |
| 2026-09-29 | 48.65 | 48.85 | 47.80 | 48.25 | +0.689% | 332,572 | -10.425% |
| 2026-09-28 | 48.45 | 48.45 | 47.58 | 47.92 | -2.463% | 680,707 | -9.808% |
| 2026-09-25 | 49.18 | 49.51 | 48.62 | 49.13 | 0.000% | 385,224 | -12.029% |
| 2026-09-24 | 50.38 | 50.49 | 49.01 | 49.13 | -2.944% | 528,206 | -12.029% |
| 2026-09-23 | 51.96 | 52.01 | 50.60 | 50.62 | -4.111% | 333,413 | -14.619% |
| 2026-09-22 | 52.36 | 53.02 | 51.59 | 52.79 | +1.519% | 399,099 | -18.128% |
| 2026-09-21 | 51.66 | 52.38 | 51.32 | 52.00 | +3.339% | 501,889 | -16.885% |
| 2026-09-18 | 51.61 | 51.67 | 50.04 | 50.32 | -1.929% | 423,234 | -14.110% |
| 2026-09-17 | 51.58 | 51.80 | 51.12 | 51.31 | +2.170% | 547,699 | -15.767% |
| 2026-09-16 | 50.98 | 51.42 | 49.45 | 50.22 | -0.357% | 496,542 | -13.939% |
| 2026-09-15 | 50.84 | 51.12 | 50.01 | 50.40 | -0.454% | 513,879 | -14.246% |
| 2026-09-14 | 51.18 | 51.29 | 49.80 | 50.63 | -3.341% | 663,802 | -14.636% |
| 2026-09-11 | 54.37 | 54.54 | 52.35 | 52.38 | -4.119% | 980,502 | -17.488% |
| 2026-09-10 | 55.36 | 55.94 | 54.60 | 54.63 | -4.124% | 521,294 | -20.886% |
| 2026-09-09 | 57.01 | 57.93 | 56.60 | 56.98 | -0.697% | 628,314 | -24.149% |
| 2026-09-08 | 57.25 | 58.56 | 56.77 | 57.38 | +0.543% | 484,105 | -24.678% |
| 2026-09-04 | 56.56 | 57.36 | 56.29 | 57.07 | -0.227% | 331,486 | -24.268% |
| 2026-09-03 | 56.39 | 57.46 | 56.39 | 57.20 | +4.095% | 638,661 | -24.441% |
| 2026-09-02 | 54.72 | 56.04 | 54.16 | 54.95 | +0.512% | 510,030 | -21.347% |
| 2026-09-01 | 55.65 | 55.73 | 54.16 | 54.67 | -3.767% | 2,272,146 | -20.944% |
| 2026-08-31 | 57.11 | 57.37 | 56.54 | 56.81 | +0.265% | 288,310 | -23.922% |
| 2026-08-28 | 60.89 | 60.90 | 56.41 | 56.66 | -7.191% | 1,098,575 | -23.720% |
| 2026-08-27 | 61.03 | 61.35 | 60.21 | 61.05 | +0.033% | 826,991 | -29.206% |
| 2026-08-26 | 61.35 | 63.15 | 60.70 | 61.03 | -0.164% | 1,435,616 | -29.182% |
| 2026-08-25 | 59.27 | 61.66 | 59.05 | 61.13 | +4.104% | 1,750,983 | -29.298% |
| 2026-08-24 | 58.50 | 59.48 | 57.87 | 58.72 | +0.911% | 673,558 | -26.396% |
| 2026-08-21 | 55.59 | 58.30 | 55.58 | 58.19 | +7.660% | 1,031,511 | -25.726% |
| 2026-08-20 | 54.58 | 55.17 | 53.51 | 54.05 | -2.700% | 498,531 | -20.037% |
| 2026-08-19 | 54.65 | 55.65 | 54.56 | 55.55 | +3.061% | 345,821 | -22.196% |
| 2026-08-18 | 54.91 | 55.40 | 53.35 | 53.90 | -2.953% | 487,557 | -19.814% |
| 2026-08-17 | 55.02 | 56.65 | 54.31 | 55.54 | +1.796% | 465,298 | -22.182% |
| 2026-08-14 | 54.45 | 55.49 | 54.36 | 54.56 | +0.165% | 250,977 | -20.784% |
| 2026-08-13 | 55.25 | 55.59 | 54.27 | 54.47 | -1.661% | 348,005 | -20.654% |
| 2026-08-12 | 56.16 | 56.32 | 55.05 | 55.39 | +0.036% | 222,948 | -21.971% |
| 2026-08-11 | 55.17 | 55.80 | 54.88 | 55.37 | +1.410% | 385,292 | -21.943% |
| 2026-08-10 | 54.60 | 55.23 | 54.28 | 54.60 | +0.128% | 234,121 | -20.842% |
| 2026-08-07 | 54.27 | 55.50 | 53.81 | 54.53 | +2.770% | 611,322 | -20.741% |
| 2026-08-06 | 52.29 | 53.59 | 51.47 | 53.06 | +1.047% | 306,288 | -18.545% |
| 2026-08-05 | 52.76 | 53.00 | 52.08 | 52.51 | +1.175% | 541,714 | -17.692% |
| 2026-08-04 | 51.28 | 52.54 | 51.04 | 51.90 | +2.326% | 627,636 | -16.724% |
| 2026-08-03 | 49.00 | 50.81 | 48.60 | 50.72 | +4.427% | 432,353 | -14.787% |
| 2026-07-31 | 50.25 | 50.25 | 47.71 | 48.57 | -1.780% | 408,449 | -11.015% |
| 2026-07-30 | 48.38 | 49.55 | 47.80 | 49.45 | +4.923% | 393,465 | -12.599% |
| 2026-07-29 | 48.46 | 48.74 | 46.82 | 47.13 | -2.543% | 394,152 | -8.296% |
| 2026-07-28 | 49.06 | 49.09 | 47.52 | 48.36 | -3.319% | 302,048 | -10.629% |
| 2026-07-27 | 50.21 | 50.85 | 49.41 | 50.02 | +1.194% | 235,033 | -13.595% |
| 2026-07-24 | 50.72 | 50.96 | 49.12 | 49.43 | -3.154% | 233,266 | -12.563% |
| 2026-07-23 | 50.85 | 51.43 | 50.31 | 51.04 | -0.078% | 213,394 | -15.321% |
| 2026-07-22 | 50.49 | 51.77 | 50.49 | 51.08 | +1.814% | 282,080 | -15.388% |
| 2026-07-21 | 48.71 | 50.18 | 48.71 | 50.17 | +3.979% | 414,044 | -13.853% |
| 2026-07-20 | 48.42 | 48.78 | 48.01 | 48.25 | +0.062% | 416,537 | -10.425% |
| 2026-07-17 | 47.65 | 49.00 | 47.10 | 48.22 | -1.128% | 573,559 | -10.369% |
| 2026-07-16 | 50.35 | 50.44 | 48.39 | 48.77 | -4.147% | 628,347 | -11.380% |
| 2026-07-15 | 51.75 | 51.96 | 49.85 | 50.88 | -1.376% | 342,849 | -15.055% |
| 2026-07-14 | 51.10 | 52.00 | 51.08 | 51.59 | +2.748% | 490,801 | -16.224% |
| 2026-07-13 | 52.07 | 52.27 | 49.97 | 50.21 | -5.780% | 629,237 | -13.922% |
| 2026-07-10 | 52.64 | 53.60 | 52.21 | 53.29 | +2.069% | 515,783 | -18.897% |
| 2026-07-09 | 51.70 | 52.47 | 51.51 | 52.21 | +1.695% | 348,601 | -17.219% |
| 2026-07-08 | 50.46 | 51.49 | 50.00 | 51.34 | +1.322% | 503,622 | -15.816% |
| 2026-07-07 | 52.40 | 52.40 | 50.12 | 50.67 | -5.396% | 911,591 | -14.703% |
| 2026-07-06 | 53.68 | 54.62 | 53.34 | 53.56 | +1.382% | 239,072 | -19.305% |
| 2026-07-02 | 53.00 | 54.97 | 52.10 | 52.83 | +0.878% | 362,199 | -18.190% |
| 2026-07-01 | 53.09 | 54.70 | 52.23 | 52.37 | -0.418% | 479,051 | -17.472% |
| 2026-06-30 | 52.85 | 53.02 | 51.67 | 52.59 | -1.016% | 287,569 | -17.817% |
| 2026-06-29 | 53.44 | 53.44 | 51.85 | 53.13 | +0.151% | 280,202 | -18.652% |
| 2026-06-26 | 52.47 | 54.09 | 52.09 | 53.05 | -0.394% | 353,053 | -18.530% |
| 2026-06-25 | 54.59 | 55.45 | 52.96 | 53.26 | -1.897% | 596,011 | -18.851% |
| 2026-06-24 | 55.34 | 55.34 | 53.41 | 54.29 | -2.514% | 875,949 | -20.390% |
| 2026-06-23 | 54.50 | 57.20 | 54.06 | 55.69 | -0.872% | 444,431 | -22.392% |
| 2026-06-22 | 56.97 | 57.20 | 55.45 | 56.18 | -2.245% | 422,995 | -23.069% |
| 2026-06-18 | 58.25 | 58.80 | 56.65 | 57.47 | +0.683% | 545,554 | -24.796% |
| 2026-06-17 | 57.94 | 59.45 | 57.05 | 57.08 | -1.126% | 330,046 | -24.282% |
| 2026-06-16 | 57.84 | 59.25 | 56.88 | 57.73 | -0.294% | 384,433 | -25.134% |
| 2026-06-15 | 57.12 | 58.99 | 57.12 | 57.90 | +6.083% | 638,804 | -25.354% |
| 2026-06-12 | 54.19 | 55.18 | 53.81 | 54.58 | +0.534% | 383,170 | -20.813% |
| 2026-06-11 | 52.16 | 54.46 | 52.04 | 54.29 | +5.479% | 787,287 | -20.390% |
| 2026-06-10 | 53.27 | 53.83 | 51.29 | 51.47 | -4.242% | 590,879 | -16.029% |
| 2026-06-09 | 56.31 | 56.31 | 51.98 | 53.75 | -3.639% | 809,399 | -19.591% |
| 2026-06-08 | 56.97 | 57.40 | 55.66 | 55.78 | +0.904% | 643,234 | -22.517% |
| 2026-06-05 | 60.39 | 60.40 | 55.14 | 55.28 | -9.451% | 1,277,156 | -21.816% |
| 2026-06-04 | 61.20 | 61.75 | 60.30 | 61.05 | -0.667% | 562,064 | -29.206% |
| 2026-06-03 | 64.98 | 64.98 | 61.13 | 61.46 | -5.938% | 768,319 | -29.678% |
| 2026-06-02 | 60.82 | 65.57 | 60.01 | 65.34 | +6.869% | 1,058,198 | -33.854% |
| 2026-06-01 | 60.66 | 61.95 | 59.70 | 61.14 | -0.228% | 297,294 | -29.310% |
| 2026-05-29 | 61.03 | 61.70 | 59.62 | 61.28 | -0.114% | 611,964 | -29.471% |
| 2026-05-28 | 59.99 | 61.67 | 59.08 | 61.35 | +1.438% | 547,958 | -29.552% |
| 2026-05-27 | 60.19 | 61.16 | 59.50 | 60.48 | -0.657% | 525,574 | -28.538% |
| 2026-05-26 | 59.62 | 60.99 | 59.39 | 60.88 | +4.569% | 3,969,477 | -29.008% |
| 2026-05-22 | 58.75 | 59.25 | 57.91 | 58.22 | +0.241% | 461,801 | -25.764% |
| 2026-05-21 | 57.52 | 58.85 | 56.81 | 58.08 | +1.132% | 886,154 | -25.585% |
| 2026-05-20 | 57.72 | 58.22 | 56.81 | 57.43 | +0.613% | 344,408 | -24.743% |
| 2026-05-19 | 58.77 | 58.77 | 56.69 | 57.08 | -2.843% | 977,984 | -24.282% |
| 2026-05-18 | 60.33 | 60.80 | 58.14 | 58.75 | -2.328% | 683,509 | -26.434% |
| 2026-05-15 | 61.34 | 61.52 | 59.40 | 60.15 | -3.760% | 1,101,386 | -28.146% |
| 2026-05-14 | 63.97 | 63.97 | 61.25 | 62.50 | -2.160% | 765,392 | -30.848% |
| 2026-05-13 | 64.95 | 64.95 | 62.76 | 63.88 | -2.473% | 560,221 | -32.342% |
| 2026-05-12 | 66.98 | 67.09 | 63.28 | 65.50 | -3.945% | 1,010,448 | -34.015% |
| 2026-05-11 | 66.66 | 69.35 | 66.47 | 68.19 | +4.924% | 864,523 | -36.618% |
| 2026-05-08 | 67.67 | 67.85 | 64.87 | 64.99 | -3.014% | 664,936 | -33.497% |
| 2026-05-07 | 69.01 | 70.22 | 66.51 | 67.01 | -3.151% | 1,039,107 | -35.502% |
| 2026-05-06 | 65.83 | 69.31 | 65.01 | 69.19 | +6.742% | 825,656 | -37.534% |
| 2026-05-05 | 67.30 | 68.14 | 64.62 | 64.82 | -2.321% | 461,551 | -33.323% |
| 2026-05-04 | 66.98 | 68.22 | 65.89 | 66.36 | -1.147% | 339,643 | -34.870% |
| 2026-05-01 | 67.73 | 67.87 | 65.80 | 67.13 | -2.071% | 330,222 | -35.617% |
| 2026-04-30 | 65.03 | 68.64 | 64.92 | 68.55 | +6.428% | 789,884 | -36.951% |
| 2026-04-29 | 66.45 | 66.60 | 64.02 | 64.41 | -2.350% | 335,816 | -32.899% |
| 2026-04-28 | 67.81 | 68.21 | 65.48 | 65.96 | -4.044% | 488,444 | -34.475% |
| 2026-04-27 | 67.80 | 69.18 | 67.48 | 68.74 | +2.582% | 469,375 | -37.125% |
| 2026-04-24 | 69.64 | 69.85 | 67.00 | 67.01 | -3.067% | 478,788 | -35.502% |
| 2026-04-23 | 71.59 | 72.33 | 67.79 | 69.13 | -3.125% | 628,221 | -37.480% |
| 2026-04-22 | 68.06 | 71.54 | 68.05 | 71.36 | +6.365% | 699,127 | -39.434% |
| 2026-04-21 | 70.05 | 70.14 | 66.81 | 67.09 | -4.715% | 1,057,613 | -35.579% |
| 2026-04-20 | 68.84 | 70.49 | 67.51 | 70.41 | +1.411% | 597,946 | -38.617% |
| 2026-04-17 | 70.62 | 71.40 | 69.01 | 69.43 | -0.129% | 885,010 | -37.750% |
| 2026-04-16 | 69.19 | 70.19 | 68.83 | 69.52 | +0.915% | 1,084,211 | -37.831% |
| 2026-04-15 | 67.07 | 69.73 | 66.51 | 68.89 | +3.703% | 893,296 | -37.262% |
| 2026-04-14 | 67.00 | 67.49 | 66.05 | 66.43 | +0.804% | 970,456 | -34.939% |
| 2026-04-13 | 63.83 | 65.91 | 62.88 | 65.90 | +2.266% | 538,316 | -34.416% |
| 2026-04-10 | 64.89 | 66.10 | 64.34 | 64.44 | -0.263% | 455,856 | -32.930% |
| 2026-04-09 | 64.31 | 65.28 | 63.26 | 64.61 | -0.201% | 701,254 | -33.106% |
| 2026-04-08 | 65.80 | 66.70 | 63.84 | 64.74 | +4.944% | 1,071,367 | -33.241% |
| 2026-04-07 | 62.37 | 62.60 | 60.37 | 61.69 | -1.955% | 472,058 | -29.940% |
| 2026-04-06 | 63.89 | 64.29 | 61.88 | 62.92 | -0.773% | 379,765 | -31.310% |
| 2026-04-02 | 61.40 | 63.68 | 60.71 | 63.41 | -0.720% | 445,645 | -31.840% |
| 2026-04-01 | 64.26 | 66.20 | 63.73 | 63.87 | +1.140% | 841,006 | -32.331% |
| 2026-03-31 | 59.65 | 63.19 | 59.65 | 63.15 | +8.060% | 802,300 | -31.560% |
| 2026-03-30 | 60.20 | 60.75 | 57.67 | 58.44 | -2.242% | 653,492 | -26.044% |
| 2026-03-27 | 59.00 | 60.68 | 58.31 | 59.78 | +0.912% | 473,684 | -27.702% |
| 2026-03-26 | 61.15 | 61.74 | 59.15 | 59.24 | -5.488% | 518,923 | -27.043% |
| 2026-03-25 | 63.26 | 64.36 | 62.30 | 62.68 | +2.737% | 510,857 | -31.047% |
| 2026-03-24 | 59.00 | 61.20 | 58.48 | 61.01 | +1.430% | 544,232 | -29.159% |
| 2026-03-23 | 59.68 | 61.22 | 58.78 | 60.15 | +3.475% | 813,975 | -28.146% |
| 2026-03-20 | 61.26 | 61.43 | 57.24 | 58.13 | -4.548% | 887,096 | -25.649% |
| 2026-03-19 | 60.24 | 61.47 | 58.30 | 60.90 | -2.638% | 985,626 | -29.031% |
| 2026-03-18 | 64.03 | 64.20 | 62.42 | 62.55 | -3.843% | 752,596 | -30.903% |
| 2026-03-17 | 64.34 | 66.08 | 64.06 | 65.05 | +1.356% | 620,694 | -33.559% |
| 2026-03-16 | 64.60 | 64.79 | 62.53 | 64.18 | +0.564% | 457,588 | -32.658% |
| 2026-03-13 | 67.10 | 68.22 | 63.80 | 63.82 | -4.902% | 768,502 | -32.278% |
| 2026-03-12 | 67.04 | 67.85 | 65.06 | 67.11 | -0.578% | 433,194 | -35.598% |
| 2026-03-11 | 68.60 | 69.31 | 66.86 | 67.50 | -1.718% | 446,617 | -35.970% |
| 2026-03-10 | 67.34 | 70.70 | 67.22 | 68.68 | +2.969% | 1,000,983 | -37.070% |
| 2026-03-09 | 62.27 | 66.87 | 62.00 | 66.70 | +4.268% | 901,681 | -35.202% |
| 2026-03-06 | 64.79 | 66.86 | 63.54 | 63.97 | -3.805% | 683,313 | -32.437% |
| 2026-03-05 | 69.85 | 69.85 | 65.07 | 66.50 | -6.298% | 1,496,823 | -35.008% |
| 2026-03-04 | 70.35 | 71.55 | 68.10 | 70.97 | +2.306% | 626,306 | -39.101% |
| 2026-03-03 | 71.70 | 71.86 | 66.51 | 69.37 | -8.192% | 1,527,523 | -37.696% |
| 2026-03-02 | 71.44 | 75.83 | 71.32 | 75.56 | +5.032% | 1,274,411 | -42.800% |
| 2026-02-27 | 71.57 | 72.41 | 70.61 | 71.94 | -0.512% | 477,997 | -39.922% |
| 2026-02-26 | 73.19 | 73.36 | 69.76 | 72.31 | -1.606% | 724,468 | -40.230% |
| 2026-02-25 | 75.13 | 75.86 | 73.40 | 73.49 | -1.050% | 909,013 | -41.189% |
| 2026-02-24 | 71.83 | 74.48 | 69.78 | 74.27 | +3.067% | 825,302 | -41.807% |
| 2026-02-23 | 73.03 | 73.51 | 71.02 | 72.06 | -1.946% | 514,732 | -40.022% |
| 2026-02-20 | 73.26 | 74.89 | 71.50 | 73.49 | +1.198% | 721,699 | -41.189% |
| 2026-02-19 | 71.08 | 73.42 | 69.74 | 72.62 | +1.866% | 1,092,925 | -40.485% |
| 2026-02-18 | 69.22 | 72.20 | 69.22 | 71.29 | +4.500% | 1,486,291 | -39.374% |
| 2026-02-17 | 67.78 | 68.80 | 66.01 | 68.22 | -1.073% | 787,938 | -36.646% |
| 2026-02-13 | 68.91 | 70.48 | 67.21 | 68.96 | -0.505% | 681,535 | -37.326% |
| 2026-02-12 | 72.51 | 72.51 | 68.45 | 69.31 | -3.870% | 786,101 | -37.642% |
| 2026-02-11 | 72.73 | 73.30 | 69.39 | 72.10 | +1.721% | 811,095 | -40.055% |
| 2026-02-10 | 72.54 | 72.73 | 70.67 | 70.88 | -2.329% | 530,338 | -39.024% |
| 2026-02-09 | 68.93 | 72.65 | 68.36 | 72.57 | +5.787% | 1,040,734 | -40.444% |
| 2026-02-06 | 67.43 | 68.73 | 65.55 | 68.60 | +4.382% | 1,034,166 | -36.997% |
| 2026-02-05 | 66.88 | 69.49 | 65.54 | 65.72 | -6.195% | 1,330,814 | -34.236% |
| 2026-02-04 | 76.30 | 76.49 | 67.53 | 70.06 | -8.358% | 1,647,601 | -38.310% |
| 2026-02-03 | 75.35 | 77.02 | 73.94 | 76.45 | +6.625% | 1,371,472 | -43.466% |
| 2026-02-02 | 74.19 | 75.44 | 71.22 | 71.70 | -3.577% | 1,431,688 | -39.721% |
| 2026-01-30 | 78.17 | 80.38 | 72.38 | 74.36 | -8.299% | 2,303,664 | -41.877% |
| 2026-01-29 | 84.88 | 84.95 | 76.66 | 81.09 | -3.453% | 2,375,257 | -46.701% |
| 2026-01-28 | 79.90 | 84.07 | 79.15 | 83.99 | +8.486% | 2,736,391 | -48.541% |
| 2026-01-27 | 74.41 | 77.76 | 73.35 | 77.42 | +5.062% | 1,794,196 | -44.175% |
| 2026-01-26 | 78.64 | 80.39 | 73.08 | 73.69 | -2.976% | 2,482,175 | -41.349% |
| 2026-01-23 | 76.26 | 76.66 | 74.84 | 75.95 | +0.863% | 1,416,342 | -43.094% |
| 2026-01-22 | 75.04 | 76.00 | 74.09 | 75.30 | +1.237% | 1,326,010 | -42.603% |
| 2026-01-21 | 73.48 | 74.38 | 71.72 | 74.38 | +5.369% | 1,461,316 | -41.893% |
| 2026-01-20 | 70.73 | 72.66 | 69.76 | 70.59 | +1.466% | 1,635,573 | -38.773% |
| 2026-01-16 | 68.87 | 71.00 | 68.50 | 69.57 | +2.324% | 1,796,198 | -37.876% |
| 2026-01-15 | 67.05 | 68.95 | 65.96 | 67.99 | +1.326% | 1,101,373 | -36.432% |
| 2026-01-14 | 64.74 | 67.95 | 63.65 | 67.10 | +4.387% | 1,242,381 | -35.589% |
| 2026-01-13 | 65.59 | 65.59 | 64.10 | 64.28 | -1.833% | 585,810 | -32.763% |
| 2026-01-12 | 64.00 | 65.70 | 63.48 | 65.48 | +3.313% | 701,033 | -33.995% |
| 2026-01-09 | 64.89 | 65.98 | 62.60 | 63.38 | +0.476% | 749,286 | -31.808% |
| 2026-01-08 | 63.45 | 63.52 | 62.20 | 63.08 | -0.646% | 432,978 | -31.484% |
| 2026-01-07 | 62.36 | 63.57 | 61.87 | 63.49 | +1.568% | 556,256 | -31.926% |
| 2026-01-06 | 62.45 | 62.99 | 61.45 | 62.51 | +0.563% | 810,779 | -30.859% |
| 2026-01-05 | 61.00 | 62.28 | 59.92 | 62.16 | +2.829% | 905,875 | -30.470% |
| 2026-01-02 | 56.05 | 60.50 | 56.05 | 60.45 | +10.129% | 1,058,472 | -28.503% |
| 2025-12-31 | 55.13 | 55.78 | 54.71 | 54.89 | +0.347% | 197,234 | -21.261% |
| 2025-12-30 | 56.05 | 56.27 | 54.68 | 54.70 | -2.164% | 496,058 | -20.987% |
| 2025-12-29 | 55.56 | 57.44 | 55.11 | 55.91 | -0.125% | 287,580 | -22.697% |
| 2025-12-26 | 56.60 | 56.72 | 55.55 | 55.98 | -1.060% | 217,658 | -22.794% |
| 2025-12-24 | 56.72 | 56.83 | 55.66 | 56.58 | +0.124% | 173,704 | -23.613% |
| 2025-12-23 | 55.77 | 57.45 | 55.77 | 56.51 | +1.564% | 477,848 | -23.518% |
| 2025-12-22 | 56.85 | 57.47 | 55.55 | 55.64 | -0.108% | 596,820 | -22.322% |
| 2025-12-19 | 53.86 | 56.53 | 53.78 | 55.70 | +4.837% | 1,146,951 | -22.406% |
| 2025-12-18 | 51.66 | 53.21 | 51.55 | 53.13 | -0.150% | 546,804 | -18.652% |
| 2025-12-17 | 54.69 | 55.18 | 53.15 | 53.21 | -2.098% | 564,017 | -18.775% |
| 2025-12-16 | 54.83 | 55.49 | 53.77 | 54.35 | -1.468% | 900,030 | -20.478% |
| 2025-12-15 | 57.04 | 57.88 | 55.16 | 55.16 | -2.767% | 285,035 | -21.646% |
| 2025-12-12 | 59.58 | 59.58 | 55.93 | 56.73 | -4.927% | 547,783 | -23.815% |
| 2025-12-11 | 57.86 | 59.91 | 57.31 | 59.67 | +2.438% | 384,685 | -27.568% |
| 2025-12-10 | 58.27 | 58.60 | 56.22 | 58.25 | -0.257% | 508,619 | -25.803% |
| 2025-12-09 | 57.06 | 58.58 | 57.03 | 58.40 | +0.551% | 264,020 | -25.993% |
| 2025-12-08 | 59.06 | 59.19 | 57.96 | 58.08 | -0.904% | 286,424 | -25.585% |
| 2025-12-05 | 60.67 | 60.80 | 58.18 | 58.61 | -2.512% | 487,400 | -26.258% |
| 2025-12-04 | 57.71 | 60.17 | 56.56 | 60.12 | +4.140% | 750,421 | -28.110% |
| 2025-12-03 | 56.14 | 57.73 | 55.81 | 57.73 | +3.108% | 369,183 | -25.134% |
| 2025-12-02 | 54.91 | 56.19 | 54.61 | 55.99 | +2.246% | 346,315 | -22.808% |
| 2025-12-01 | 55.16 | 55.67 | 54.50 | 54.76 | -1.493% | 654,022 | -21.074% |
| 2025-11-28 | 55.30 | 55.71 | 54.97 | 55.59 | +1.036% | 240,551 | -22.252% |
| 2025-11-26 | 54.95 | 55.35 | 54.36 | 55.02 | +0.954% | 511,795 | -21.447% |
| 2025-11-25 | 53.05 | 54.50 | 52.00 | 54.50 | +2.675% | 731,941 | -20.697% |
| 2025-11-24 | 50.97 | 53.08 | 50.75 | 53.08 | +4.488% | 648,506 | -18.576% |
| 2025-11-21 | 50.86 | 51.17 | 49.46 | 50.80 | -1.033% | 805,377 | -14.921% |
| 2025-11-20 | 55.73 | 56.06 | 51.31 | 51.33 | -6.537% | 812,168 | -15.800% |
| 2025-11-19 | 53.98 | 55.66 | 53.26 | 54.92 | +3.447% | 706,260 | -21.304% |
| 2025-11-18 | 52.10 | 53.67 | 51.74 | 53.09 | +0.492% | 832,125 | -18.591% |
| 2025-11-17 | 53.15 | 54.15 | 52.41 | 52.83 | -2.239% | 521,083 | -18.190% |
| 2025-11-14 | 52.28 | 54.85 | 52.00 | 54.04 | -1.189% | 1,269,036 | -20.022% |
| 2025-11-13 | 56.50 | 57.07 | 54.28 | 54.69 | -4.019% | 707,979 | -20.973% |
| 2025-11-12 | 57.59 | 57.90 | 56.30 | 56.98 | +0.035% | 588,484 | -24.149% |
| 2025-11-11 | 57.63 | 57.63 | 55.98 | 56.96 | -2.499% | 305,051 | -24.122% |
| 2025-11-10 | 57.80 | 58.69 | 57.41 | 58.42 | +4.921% | 516,189 | -26.018% |
| 2025-11-07 | 53.40 | 55.68 | 52.76 | 55.68 | +1.310% | 851,127 | -22.378% |
| 2025-11-06 | 57.00 | 57.00 | 54.39 | 54.96 | -4.184% | 1,548,183 | -21.361% |
| 2025-11-05 | 57.98 | 58.42 | 56.90 | 57.36 | -1.680% | 641,394 | -24.651% |
| 2025-11-04 | 58.88 | 59.79 | 58.09 | 58.34 | -4.014% | 1,253,794 | -25.917% |
| 2025-11-03 | 63.55 | 63.85 | 60.77 | 60.78 | -5.577% | 752,959 | -28.891% |
| 2025-10-31 | 65.71 | 65.71 | 63.48 | 64.37 | -2.069% | 927,365 | -32.857% |
| 2025-10-30 | 64.54 | 65.77 | 63.29 | 65.73 | +2.511% | 432,841 | -34.246% |
| 2025-10-29 | 63.55 | 65.58 | 62.89 | 64.12 | +1.762% | 850,157 | -32.595% |
| 2025-10-28 | 60.54 | 63.71 | 60.06 | 63.01 | +9.965% | 1,477,297 | -31.408% |
| 2025-10-27 | 59.07 | 59.07 | 56.06 | 57.30 | -2.534% | 534,582 | -24.572% |
| 2025-10-24 | 58.46 | 59.10 | 57.32 | 58.79 | +2.439% | 544,481 | -26.484% |
| 2025-10-23 | 58.30 | 58.98 | 57.03 | 57.39 | -1.205% | 743,926 | -24.691% |
| 2025-10-22 | 55.75 | 58.28 | 55.30 | 58.09 | +3.216% | 1,063,430 | -25.598% |
| 2025-10-21 | 58.12 | 58.26 | 55.53 | 56.28 | -4.965% | 967,695 | -23.205% |
| 2025-10-20 | 60.05 | 60.05 | 57.39 | 59.22 | -0.621% | 1,120,442 | -27.018% |
| 2025-10-17 | 60.84 | 61.70 | 58.10 | 59.59 | -5.965% | 1,464,187 | -27.471% |
| 2025-10-16 | 66.90 | 67.92 | 63.26 | 63.37 | -4.246% | 1,121,594 | -31.797% |
| 2025-10-15 | 68.15 | 68.55 | 63.50 | 66.18 | -0.226% | 1,581,850 | -34.693% |
| 2025-10-14 | 64.24 | 67.90 | 61.94 | 66.33 | +4.506% | 1,233,383 | -34.841% |
| 2025-10-13 | 63.95 | 65.57 | 63.36 | 63.47 | +2.952% | 995,213 | -31.905% |
| 2025-10-10 | 61.38 | 64.94 | 60.99 | 61.65 | +0.277% | 1,142,116 | -29.895% |
| 2025-10-09 | 61.97 | 62.76 | 60.88 | 61.48 | +0.605% | 945,534 | -29.701% |
| 2025-10-08 | 61.80 | 62.79 | 60.50 | 61.11 | -0.424% | 472,365 | -29.275% |
| 2025-10-07 | 60.93 | 63.19 | 60.37 | 61.37 | +0.904% | 941,983 | -29.575% |
| 2025-10-06 | 60.56 | 62.07 | 60.30 | 60.82 | +1.876% | 607,341 | -28.938% |
| 2025-10-03 | 61.24 | 61.28 | 59.07 | 59.70 | -2.147% | 1,220,258 | -27.605% |
| 2025-10-02 | 60.57 | 61.29 | 59.43 | 61.01 | +2.280% | 513,300 | -29.159% |
| 2025-10-01 | 60.09 | 60.27 | 59.21 | 59.65 | -1.291% | 429,473 | -27.544% |
| 2025-09-30 | 59.61 | 61.01 | 59.38 | 60.43 | +0.149% | 528,179 | -28.479% |
| 2025-09-29 | 61.30 | 61.49 | 59.80 | 60.34 | -0.248% | 370,027 | -28.373% |
| 2025-09-26 | 61.30 | 62.12 | 60.05 | 60.49 | -0.917% | 767,292 | -28.550% |
| 2025-09-25 | 58.01 | 61.46 | 57.12 | 61.05 | +3.738% | 1,413,541 | -29.206% |
| 2025-09-24 | 60.25 | 62.04 | 58.67 | 58.85 | -2.080% | 1,324,252 | -26.559% |
| 2025-09-23 | 60.44 | 61.11 | 59.30 | 60.10 | +0.183% | 759,314 | -28.087% |
| 2025-09-22 | 58.24 | 60.28 | 57.25 | 59.99 | +2.987% | 887,566 | -27.955% |
| 2025-09-19 | 55.83 | 58.72 | 55.56 | 58.25 | +3.592% | 1,612,981 | -25.803% |
| 2025-09-18 | 56.43 | 56.43 | 54.77 | 56.23 | +0.465% | 1,046,140 | -23.137% |
| 2025-09-17 | 55.18 | 56.29 | 54.50 | 55.97 | +1.671% | 1,344,624 | -22.780% |
| 2025-09-16 | 56.87 | 57.18 | 54.75 | 55.05 | -3.776% | 796,206 | -21.490% |
| 2025-09-15 | 52.27 | 57.41 | 52.12 | 57.21 | +10.062% | 1,016,577 | -24.454% |
| 2025-09-12 | 53.44 | 53.52 | 51.67 | 51.98 | -2.732% | 377,486 | -16.853% |
| 2025-09-11 | 53.39 | 54.41 | 53.39 | 53.44 | -1.037% | 276,479 | -19.124% |
| 2025-09-10 | 53.72 | 54.61 | 53.17 | 54.00 | +0.130% | 399,552 | -19.963% |
| 2025-09-09 | 53.50 | 54.76 | 53.36 | 53.93 | +0.691% | 513,146 | -19.859% |
| 2025-09-08 | 52.55 | 53.69 | 52.31 | 53.56 | +3.418% | 629,889 | -19.305% |
| 2025-09-05 | 51.45 | 52.06 | 50.41 | 51.79 | +1.350% | 491,624 | -16.548% |
| 2025-09-04 | 51.74 | 51.86 | 50.70 | 51.10 | -1.522% | 282,952 | -15.421% |
| 2025-09-03 | 51.61 | 52.22 | 51.32 | 51.89 | +0.953% | 458,606 | -16.708% |
| 2025-09-02 | 50.46 | 51.44 | 49.75 | 51.40 | -0.058% | 527,866 | -15.914% |
| 2025-08-29 | 52.20 | 53.99 | 50.96 | 51.43 | +1.862% | 1,072,100 | -15.963% |
| 2025-08-28 | 49.63 | 50.86 | 49.25 | 50.49 | +2.021% | 392,089 | -14.399% |
| 2025-08-27 | 50.30 | 50.43 | 49.43 | 49.49 | -2.116% | 256,305 | -12.669% |
| 2025-08-26 | 48.96 | 51.86 | 48.95 | 50.56 | +4.204% | 1,123,690 | -14.517% |
| 2025-08-25 | 48.48 | 49.19 | 48.25 | 48.52 | +0.539% | 391,447 | -10.923% |
| 2025-08-22 | 46.05 | 48.48 | 46.05 | 48.26 | +7.007% | 595,456 | -10.443% |
| 2025-08-21 | 44.35 | 45.18 | 44.09 | 45.10 | +2.175% | 187,798 | -4.169% |
| 2025-08-20 | 45.02 | 45.39 | 43.56 | 44.14 | -2.280% | 628,800 | -2.084% |
| 2025-08-19 | 47.98 | 47.98 | 44.77 | 45.17 | -6.131% | 682,769 | -4.317% |
| 2025-08-18 | 47.40 | 48.18 | 46.84 | 48.12 | +1.734% | 331,081 | -10.183% |
| 2025-08-15 | 47.01 | 47.50 | 46.12 | 47.30 | +0.660% | 576,391 | -8.626% |
| 2025-08-14 | 46.39 | 47.63 | 46.25 | 46.99 | +0.578% | 457,684 | -8.023% |
| 2025-08-13 | 47.36 | 48.07 | 46.13 | 46.72 | -1.787% | 795,269 | -7.491% |
| 2025-08-12 | 47.06 | 47.79 | 47.02 | 47.57 | +0.976% | 248,401 | -9.144% |
| 2025-08-11 | 47.00 | 47.97 | 46.24 | 47.11 | -0.127% | 575,095 | -8.257% |
| 2025-08-08 | 47.38 | 49.06 | 47.04 | 47.17 | -0.212% | 418,172 | -8.374% |
| 2025-08-07 | 47.80 | 48.02 | 46.54 | 47.27 | -0.735% | 2,483,097 | -8.568% |
| 2025-08-06 | 47.25 | 48.24 | 47.00 | 47.62 | +0.826% | 470,671 | -9.240% |
| 2025-08-05 | 46.77 | 47.45 | 46.11 | 47.23 | +1.767% | 718,630 | -8.490% |
| 2025-08-04 | 45.00 | 46.54 | 44.91 | 46.41 | +3.594% | 403,570 | -6.874% |
| 2025-08-01 | 44.18 | 44.85 | 43.10 | 44.80 | -0.819% | 904,571 | -3.527% |
| 2025-07-31 | 46.54 | 46.54 | 44.53 | 45.17 | -2.651% | 775,087 | -4.317% |
| 2025-07-30 | 46.71 | 47.46 | 45.89 | 46.40 | -1.024% | 326,219 | -6.853% |
| 2025-07-29 | 48.00 | 48.22 | 46.77 | 46.88 | -2.799% | 344,213 | -7.807% |
| 2025-07-28 | 49.01 | 49.11 | 47.51 | 48.23 | -3.713% | 580,323 | -10.388% |
| 2025-07-25 | 50.61 | 50.61 | 48.89 | 50.09 | -1.164% | 442,297 | -13.715% |
| 2025-07-24 | 49.95 | 50.77 | 49.57 | 50.68 | +1.482% | 357,289 | -14.720% |
| 2025-07-23 | 49.05 | 50.22 | 48.90 | 49.94 | +0.746% | 442,323 | -13.456% |
| 2025-07-22 | 48.63 | 49.93 | 48.40 | 49.57 | +1.143% | 534,515 | -12.810% |
| 2025-07-21 | 49.30 | 49.78 | 48.38 | 49.01 | -0.346% | 1,481,095 | -11.814% |
| 2025-07-18 | 49.02 | 49.83 | 48.68 | 49.18 | +0.081% | 536,215 | -12.119% |
| 2025-07-17 | 48.56 | 49.45 | 47.92 | 49.14 | +1.194% | 534,752 | -12.047% |
| 2025-07-16 | 47.72 | 48.82 | 47.23 | 48.56 | +2.146% | 505,775 | -10.997% |
| 2025-07-15 | 47.19 | 47.78 | 46.19 | 47.54 | +1.257% | 534,875 | -9.087% |
| 2025-07-14 | 45.70 | 47.06 | 45.45 | 46.95 | +2.803% | 678,906 | -7.945% |
| 2025-07-11 | 44.53 | 46.11 | 44.53 | 45.67 | +1.489% | 421,353 | -5.365% |
| 2025-07-10 | 44.56 | 45.25 | 43.94 | 45.00 | +1.260% | 643,489 | -3.956% |
| 2025-07-09 | 44.74 | 44.97 | 44.14 | 44.44 | -1.725% | 521,244 | -2.745% |
| 2025-07-08 | 46.27 | 46.55 | 44.47 | 45.22 | -3.231% | 1,186,648 | -4.423% |
| 2025-07-07 | 46.97 | 47.12 | 45.50 | 46.73 | -1.247% | 977,134 | -7.511% |
| 2025-07-03 | 47.36 | 47.36 | 46.55 | 47.32 | -0.421% | 248,909 | -8.664% |
| 2025-07-02 | 46.77 | 47.63 | 46.36 | 47.52 | +1.625% | 396,339 | -9.049% |
| 2025-07-01 | 47.39 | 47.54 | 46.29 | 46.76 | -2.441% | 522,925 | -7.571% |
| 2025-06-30 | 47.90 | 48.16 | 46.70 | 47.93 | +1.741% | 786,771 | -9.827% |
| 2025-06-27 | 48.10 | 48.32 | 46.60 | 47.11 | -1.402% | 417,732 | -8.257% |
| 2025-06-26 | 46.96 | 47.84 | 46.31 | 47.78 | +3.353% | 491,074 | -9.544% |
| 2025-06-25 | 46.96 | 46.96 | 45.91 | 46.23 | -1.218% | 567,205 | -6.511% |
| 2025-06-24 | 46.83 | 47.11 | 46.13 | 46.80 | +1.124% | 607,241 | -7.650% |
| 2025-06-23 | 45.78 | 46.68 | 45.43 | 46.28 | +1.983% | 523,666 | -6.612% |
| 2025-06-20 | 47.00 | 47.00 | 45.21 | 45.38 | -3.385% | 781,764 | -4.760% |
| 2025-06-18 | 46.70 | 47.25 | 46.20 | 46.97 | +1.207% | 956,244 | -7.984% |
| 2025-06-17 | 46.47 | 46.70 | 45.76 | 46.41 | +0.238% | 505,694 | -6.874% |
| 2025-06-16 | 45.80 | 47.80 | 45.36 | 46.30 | +6.978% | 2,263,242 | -6.652% |
| 2025-06-13 | 42.21 | 43.54 | 41.88 | 43.28 | +0.886% | 384,111 | -0.139% |
| 2025-06-12 | 42.78 | 43.59 | 42.76 | 42.90 | +0.398% | 276,428 | +0.746% |
| 2025-06-11 | 42.43 | 43.74 | 42.32 | 42.73 | +1.641% | 652,073 | +1.147% |
| 2025-06-10 | 43.94 | 44.24 | 41.71 | 42.04 | -4.346% | 913,035 | +2.807% |
| 2025-06-09 | 42.81 | 45.05 | 42.81 | 43.95 | +4.918% | 3,696,337 | -1.661% |
| 2025-06-06 | 42.36 | 42.36 | 41.03 | 41.89 | -0.167% | 1,401,856 | +3.175% |
| 2025-06-05 | 42.50 | 42.53 | 41.63 | 41.96 | -0.663% | 308,865 | +3.003% |
| 2025-06-04 | 42.04 | 42.40 | 41.49 | 42.24 | +1.490% | 437,949 | +2.320% |
| 2025-06-03 | 41.01 | 41.91 | 40.40 | 41.62 | +5.447% | 671,514 | +3.844% |
| 2025-06-02 | 40.34 | 40.41 | 39.24 | 39.47 | -1.840% | 369,016 | +9.501% |
| 2025-05-30 | 40.09 | 40.46 | 39.65 | 40.21 | -0.248% | 338,090 | +7.486% |
| 2025-05-29 | 41.87 | 41.87 | 39.97 | 40.31 | -3.148% | 716,809 | +7.219% |
| 2025-05-28 | 41.35 | 42.18 | 41.34 | 41.62 | +0.338% | 502,813 | +3.844% |
| 2025-05-27 | 42.23 | 42.58 | 41.20 | 41.48 | +0.925% | 1,215,148 | +4.195% |
| 2025-05-23 | 38.77 | 41.30 | 38.77 | 41.10 | +12.142% | 2,510,231 | +5.158% |
| 2025-05-22 | 36.40 | 36.97 | 35.93 | 36.65 | -0.624% | 430,691 | +17.926% |
| 2025-05-21 | 36.75 | 37.76 | 36.75 | 36.88 | +0.272% | 568,754 | +17.191% |
| 2025-05-20 | 36.42 | 37.00 | 36.19 | 36.78 | +0.657% | 636,994 | +17.510% |
| 2025-05-19 | 36.05 | 36.78 | 36.00 | 36.54 | -0.137% | 335,053 | +18.281% |
| 2025-05-16 | 37.51 | 37.56 | 36.50 | 36.59 | -3.047% | 386,202 | +18.120% |
| 2025-05-15 | 38.03 | 38.05 | 37.44 | 37.74 | -1.565% | 349,948 | +14.520% |
| 2025-05-14 | 38.48 | 38.54 | 38.04 | 38.34 | -0.208% | 379,420 | +12.728% |
| 2025-05-13 | 37.95 | 38.64 | 37.91 | 38.42 | +0.734% | 447,018 | +12.493% |
| 2025-05-12 | 38.64 | 38.87 | 37.85 | 38.14 | +0.607% | 458,192 | +13.319% |
| 2025-05-09 | 37.48 | 38.07 | 36.97 | 37.91 | +1.717% | 461,647 | +14.007% |
| 2025-05-08 | 38.03 | 38.47 | 37.27 | 37.27 | -0.746% | 530,572 | +15.965% |
| 2025-05-07 | 36.84 | 37.74 | 36.65 | 37.55 | +2.596% | 1,093,367 | +15.100% |
| 2025-05-06 | 35.35 | 36.84 | 35.11 | 36.60 | +3.128% | 567,059 | +18.087% |
| 2025-05-05 | 35.91 | 35.98 | 35.21 | 35.49 | -1.417% | 347,113 | +21.781% |
| 2025-05-02 | 35.75 | 36.44 | 35.74 | 36.00 | +2.623% | 402,501 | +20.056% |
| 2025-05-01 | 35.09 | 35.67 | 34.77 | 35.08 | +1.153% | 441,407 | +23.204% |
| 2025-04-30 | 34.31 | 34.77 | 33.89 | 34.68 | -0.573% | 262,025 | +24.625% |
| 2025-04-29 | 34.85 | 35.51 | 34.80 | 34.88 | 0.000% | 494,790 | +23.911% |