USCI
US Commodity Index
stockNYSEETF
At CloseOct 2, 2026 2:01:00 PM EDT
108.54USD-0.361%(-0.39)1,612
108.91Bid109.20Ask0.29SpreadUSCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 108.39 | 108.94 | 107.90 | 108.94 | -0.929% | 11,842 | 0.000% |
| 2026-10-01 | 109.11 | 109.96 | 108.80 | 109.96 | +0.498% | 14,779 | -0.929% |
| 2026-09-30 | 109.85 | 110.14 | 109.30 | 109.42 | +0.783% | 24,764 | -0.435% |
| 2026-09-29 | 108.00 | 108.64 | 107.87 | 108.56 | -0.563% | 5,446 | +0.344% |
| 2026-09-28 | 109.78 | 109.93 | 108.80 | 109.18 | -0.351% | 8,243 | -0.221% |
| 2026-09-25 | 110.15 | 110.32 | 109.09 | 109.56 | -1.124% | 7,535 | -0.572% |
| 2026-09-24 | 110.74 | 111.86 | 110.14 | 110.81 | +0.014% | 13,115 | -1.689% |
| 2026-09-23 | 109.92 | 110.94 | 109.68 | 110.79 | +1.095% | 11,213 | -1.675% |
| 2026-09-22 | 109.24 | 110.13 | 109.24 | 109.59 | -0.051% | 12,043 | -0.598% |
| 2026-09-21 | 109.92 | 109.93 | 109.16 | 109.65 | -0.635% | 12,289 | -0.649% |
| 2026-09-18 | 110.90 | 110.93 | 110.20 | 110.35 | -0.027% | 10,265 | -1.279% |
| 2026-09-17 | 110.52 | 110.66 | 110.26 | 110.38 | -0.160% | 7,841 | -1.306% |
| 2026-09-16 | 111.59 | 111.59 | 110.28 | 110.56 | -0.979% | 14,264 | -1.464% |
| 2026-09-15 | 111.24 | 111.86 | 111.24 | 111.65 | +1.426% | 17,965 | -2.429% |
| 2026-09-14 | 110.86 | 111.27 | 109.80 | 110.08 | -0.326% | 20,947 | -1.037% |
| 2026-09-11 | 110.58 | 110.77 | 109.97 | 110.44 | -1.075% | 8,865 | -1.360% |
| 2026-09-10 | 110.41 | 111.64 | 110.41 | 111.64 | +1.050% | 23,681 | -2.420% |
| 2026-09-09 | 110.15 | 110.49 | 109.87 | 110.48 | +1.220% | 8,075 | -1.395% |
| 2026-09-08 | 108.71 | 109.24 | 108.63 | 109.15 | +1.609% | 9,798 | -0.192% |
| 2026-09-04 | 106.85 | 107.42 | 106.31 | 107.42 | -0.205% | 17,601 | +1.414% |
| 2026-09-03 | 107.19 | 107.99 | 107.19 | 107.64 | +0.158% | 11,434 | +1.206% |
| 2026-09-02 | 107.77 | 107.83 | 107.31 | 107.47 | -0.528% | 9,645 | +1.366% |
| 2026-09-01 | 107.09 | 108.17 | 106.88 | 108.04 | +1.161% | 25,912 | +0.832% |
| 2026-08-31 | 106.00 | 106.80 | 105.83 | 106.80 | +1.444% | 9,710 | +2.002% |
| 2026-08-28 | 105.03 | 105.40 | 104.92 | 105.28 | +0.540% | 28,647 | +3.475% |
| 2026-08-27 | 103.82 | 104.96 | 103.82 | 104.72 | +0.649% | 7,716 | +4.033% |
| 2026-08-26 | 103.40 | 104.40 | 103.40 | 104.04 | +0.213% | 10,873 | +4.708% |
| 2026-08-25 | 104.10 | 104.28 | 103.64 | 103.82 | -1.134% | 11,326 | +4.931% |
| 2026-08-24 | 105.89 | 105.89 | 104.77 | 105.01 | -1.018% | 13,566 | +3.741% |
| 2026-08-21 | 106.50 | 106.53 | 106.09 | 106.09 | -0.038% | 5,831 | +2.685% |
| 2026-08-20 | 105.52 | 106.20 | 105.51 | 106.13 | +1.148% | 8,310 | +2.646% |
| 2026-08-19 | 104.92 | 105.58 | 104.74 | 104.93 | +0.187% | 8,049 | +3.825% |
| 2026-08-18 | 104.71 | 105.04 | 104.51 | 104.73 | -0.012% | 60,181 | +4.019% |
| 2026-08-17 | 103.45 | 104.85 | 103.45 | 104.74 | +1.820% | 13,416 | +4.006% |
| 2026-08-14 | 102.48 | 102.94 | 102.21 | 102.87 | +0.449% | 7,336 | +5.899% |
| 2026-08-13 | 103.00 | 103.01 | 102.27 | 102.41 | -1.015% | 8,393 | +6.375% |
| 2026-08-12 | 103.24 | 103.53 | 102.93 | 103.46 | +0.381% | 13,863 | +5.295% |
| 2026-08-11 | 102.62 | 103.10 | 102.47 | 103.07 | +0.230% | 7,463 | +5.697% |
| 2026-08-10 | 101.45 | 103.17 | 101.45 | 102.83 | +2.938% | 11,804 | +5.940% |
| 2026-08-07 | 100.51 | 100.51 | 99.89 | 99.89 | +0.095% | 9,016 | +9.053% |
| 2026-08-06 | 99.18 | 99.82 | 99.18 | 99.80 | +0.828% | 15,307 | +9.157% |
| 2026-08-05 | 98.93 | 99.14 | 98.55 | 98.98 | +0.538% | 9,487 | +10.061% |
| 2026-08-04 | 98.06 | 98.57 | 97.96 | 98.45 | -0.806% | 14,680 | +10.654% |
| 2026-08-03 | 100.28 | 100.28 | 99.13 | 99.25 | -1.752% | 34,704 | +9.762% |
| 2026-07-31 | 101.20 | 101.52 | 100.93 | 101.02 | +0.046% | 7,300 | +7.838% |
| 2026-07-30 | 100.68 | 101.00 | 100.67 | 100.97 | -0.391% | 8,791 | +7.888% |
| 2026-07-29 | 101.06 | 101.71 | 100.85 | 101.37 | +1.716% | 16,453 | +7.466% |
| 2026-07-28 | 99.89 | 100.37 | 99.51 | 99.66 | -0.360% | 13,716 | +9.310% |
| 2026-07-27 | 101.32 | 101.32 | 100.02 | 100.02 | -1.951% | 7,993 | +8.917% |
| 2026-07-24 | 101.94 | 102.32 | 101.82 | 102.01 | -0.884% | 5,493 | +6.792% |
| 2026-07-23 | 102.87 | 103.35 | 102.70 | 102.92 | +0.883% | 15,301 | +5.848% |
| 2026-07-22 | 102.00 | 102.36 | 101.85 | 102.02 | +0.516% | 9,177 | +6.783% |
| 2026-07-21 | 101.24 | 101.62 | 101.22 | 101.50 | +0.920% | 5,696 | +7.334% |
| 2026-07-20 | 100.08 | 100.75 | 100.03 | 100.57 | +0.681% | 10,047 | +8.321% |
| 2026-07-17 | 99.13 | 100.00 | 99.13 | 99.89 | +1.062% | 10,957 | +9.058% |
| 2026-07-16 | 99.33 | 99.33 | 98.56 | 98.84 | -0.683% | 5,108 | +10.217% |
| 2026-07-15 | 99.54 | 99.55 | 98.39 | 99.52 | +0.242% | 11,824 | +9.464% |
| 2026-07-14 | 99.63 | 99.63 | 98.84 | 99.28 | +1.172% | 7,959 | +9.729% |
| 2026-07-13 | 97.20 | 98.28 | 96.90 | 98.13 | +2.229% | 7,289 | +11.014% |
| 2026-07-10 | 96.29 | 96.29 | 95.69 | 95.99 | -0.498% | 4,773 | +13.489% |
| 2026-07-09 | 96.79 | 96.96 | 96.24 | 96.47 | -0.083% | 11,222 | +12.925% |
| 2026-07-08 | 95.50 | 96.55 | 95.23 | 96.55 | +1.803% | 23,944 | +12.831% |
| 2026-07-07 | 94.37 | 94.91 | 94.09 | 94.84 | -0.084% | 31,704 | +14.866% |
| 2026-07-06 | 93.77 | 94.94 | 93.77 | 94.92 | +3.028% | 12,551 | +14.769% |
| 2026-07-02 | 92.61 | 92.70 | 91.92 | 92.13 | -0.315% | 13,807 | +18.244% |
| 2026-07-01 | 92.29 | 92.88 | 92.20 | 92.42 | -0.236% | 18,157 | +17.872% |
| 2026-06-30 | 92.86 | 92.86 | 92.38 | 92.64 | +1.069% | 11,645 | +17.593% |
| 2026-06-29 | 91.83 | 91.94 | 91.58 | 91.66 | +0.033% | 11,005 | +18.851% |
| 2026-06-26 | 91.64 | 91.79 | 91.34 | 91.63 | -1.112% | 9,805 | +18.890% |
| 2026-06-25 | 91.63 | 92.93 | 91.38 | 92.66 | +1.601% | 30,799 | +17.568% |
| 2026-06-24 | 91.09 | 91.68 | 91.05 | 91.20 | -1.388% | 30,399 | +19.450% |
| 2026-06-23 | 92.14 | 92.64 | 91.99 | 92.48 | -0.233% | 19,247 | +17.792% |
| 2026-06-22 | 92.89 | 92.97 | 92.42 | 92.70 | -0.194% | 21,789 | +17.517% |
| 2026-06-18 | 92.51 | 93.11 | 92.18 | 92.88 | -0.706% | 19,225 | +17.290% |
| 2026-06-17 | 94.24 | 95.11 | 93.54 | 93.54 | -0.479% | 17,257 | +16.462% |
| 2026-06-16 | 93.42 | 94.14 | 93.42 | 93.99 | -0.234% | 28,683 | +15.904% |
| 2026-06-15 | 94.09 | 94.34 | 93.99 | 94.21 | -0.971% | 18,180 | +15.634% |
| 2026-06-12 | 95.56 | 95.94 | 95.02 | 95.13 | -0.939% | 12,841 | +14.511% |
| 2026-06-11 | 96.92 | 97.22 | 95.75 | 96.03 | -0.831% | 15,443 | +13.436% |
| 2026-06-10 | 96.48 | 97.19 | 96.33 | 96.84 | +0.644% | 33,283 | +12.493% |
| 2026-06-09 | 97.03 | 97.03 | 95.36 | 96.22 | -0.825% | 43,328 | +13.218% |
| 2026-06-08 | 97.16 | 97.35 | 96.76 | 97.02 | +0.145% | 29,558 | +12.285% |
| 2026-06-05 | 97.57 | 97.57 | 96.53 | 96.88 | -1.254% | 25,996 | +12.447% |
| 2026-06-04 | 98.42 | 98.42 | 97.68 | 98.11 | -1.407% | 42,673 | +11.037% |
| 2026-06-03 | 99.78 | 100.00 | 99.39 | 99.51 | +0.111% | 12,843 | +9.475% |
| 2026-06-02 | 99.17 | 99.41 | 98.90 | 99.40 | +0.252% | 19,668 | +9.596% |
| 2026-06-01 | 99.39 | 99.70 | 98.87 | 99.15 | +1.308% | 33,719 | +9.872% |
| 2026-05-29 | 98.26 | 98.47 | 97.55 | 97.87 | -0.750% | 7,103 | +11.309% |
| 2026-05-28 | 98.25 | 98.67 | 97.56 | 98.61 | +0.643% | 18,245 | +10.474% |
| 2026-05-27 | 97.36 | 98.12 | 97.36 | 97.98 | -0.729% | 78,719 | +11.184% |
| 2026-05-26 | 99.00 | 99.25 | 98.50 | 98.70 | -0.854% | 23,506 | +10.373% |
| 2026-05-22 | 99.86 | 100.20 | 99.55 | 99.55 | -0.419% | 8,846 | +9.431% |
| 2026-05-21 | 100.95 | 101.10 | 99.46 | 99.97 | -0.468% | 25,178 | +8.972% |
| 2026-05-20 | 101.46 | 101.48 | 100.01 | 100.44 | -1.404% | 13,787 | +8.462% |
| 2026-05-19 | 101.85 | 102.11 | 101.41 | 101.87 | +0.355% | 15,136 | +6.939% |
| 2026-05-18 | 101.34 | 102.24 | 101.34 | 101.51 | +0.326% | 19,944 | +7.318% |
| 2026-05-15 | 100.54 | 101.27 | 100.54 | 101.18 | -0.195% | 20,917 | +7.668% |
| 2026-05-14 | 100.95 | 101.46 | 100.95 | 101.38 | -0.707% | 17,476 | +7.458% |
| 2026-05-13 | 102.60 | 102.93 | 102.10 | 102.10 | -0.575% | 13,334 | +6.698% |
| 2026-05-12 | 101.50 | 102.69 | 101.50 | 102.69 | +1.633% | 13,544 | +6.085% |
| 2026-05-11 | 100.50 | 101.21 | 100.26 | 101.04 | +2.081% | 16,892 | +7.817% |
| 2026-05-08 | 98.63 | 99.23 | 98.63 | 98.98 | +0.345% | 29,821 | +10.061% |
| 2026-05-07 | 97.92 | 98.96 | 97.32 | 98.64 | -0.162% | 19,560 | +10.440% |
| 2026-05-06 | 99.45 | 99.45 | 98.68 | 98.80 | -2.173% | 25,939 | +10.262% |
| 2026-05-05 | 100.92 | 101.19 | 100.60 | 101.00 | +0.253% | 27,576 | +7.865% |
| 2026-05-04 | 100.09 | 101.00 | 99.83 | 100.74 | +0.942% | 54,844 | +8.138% |
| 2026-05-01 | 100.00 | 100.04 | 99.42 | 99.80 | -0.095% | 26,867 | +9.157% |
| 2026-04-30 | 99.21 | 99.94 | 99.15 | 99.89 | +0.223% | 21,635 | +9.053% |
| 2026-04-29 | 99.51 | 99.69 | 99.44 | 99.67 | +1.088% | 16,332 | +9.297% |
| 2026-04-28 | 98.45 | 98.78 | 98.21 | 98.60 | +0.091% | 13,056 | +10.485% |
| 2026-04-27 | 98.23 | 98.85 | 98.23 | 98.51 | +0.520% | 12,359 | +10.586% |
| 2026-04-24 | 97.94 | 98.02 | 97.22 | 98.00 | -0.285% | 12,775 | +11.162% |
| 2026-04-23 | 97.29 | 98.37 | 97.15 | 98.28 | +0.645% | 15,610 | +10.845% |
| 2026-04-22 | 97.34 | 97.79 | 97.31 | 97.65 | +1.244% | 106,683 | +11.560% |
| 2026-04-21 | 95.34 | 96.50 | 95.34 | 96.45 | +1.356% | 7,589 | +12.948% |
| 2026-04-20 | 94.96 | 95.66 | 94.96 | 95.16 | +0.891% | 59,691 | +14.479% |
| 2026-04-17 | 93.93 | 94.36 | 93.32 | 94.32 | -2.461% | 21,094 | +15.499% |
| 2026-04-16 | 96.79 | 97.23 | 96.70 | 96.70 | +0.374% | 22,046 | +12.656% |
| 2026-04-15 | 95.96 | 96.90 | 95.92 | 96.34 | +0.427% | 42,453 | +13.077% |
| 2026-04-14 | 96.15 | 96.32 | 95.62 | 95.93 | -0.591% | 16,513 | +13.560% |
| 2026-04-13 | 97.75 | 97.75 | 96.41 | 96.50 | +1.089% | 42,206 | +12.890% |
| 2026-04-10 | 95.28 | 95.87 | 95.06 | 95.46 | -0.115% | 54,811 | +14.120% |
| 2026-04-09 | 95.53 | 96.09 | 94.82 | 95.57 | +0.622% | 36,068 | +13.988% |
| 2026-04-08 | 93.89 | 95.04 | 93.75 | 94.98 | -1.239% | 15,461 | +14.698% |
| 2026-04-07 | 96.96 | 97.38 | 96.17 | 96.17 | -0.474% | 49,834 | +13.277% |
| 2026-04-06 | 96.47 | 97.11 | 96.38 | 96.63 | +0.372% | 12,813 | +12.740% |
| 2026-04-02 | 96.48 | 96.63 | 95.39 | 96.27 | +1.465% | 41,661 | +13.159% |
| 2026-04-01 | 94.65 | 94.94 | 94.07 | 94.88 | -0.458% | 23,852 | +14.817% |
| 2026-03-31 | 96.06 | 96.19 | 95.07 | 95.32 | -0.697% | 14,049 | +14.290% |
| 2026-03-30 | 96.18 | 96.44 | 95.69 | 95.99 | +0.215% | 19,345 | +13.494% |
| 2026-03-27 | 95.01 | 95.83 | 94.84 | 95.78 | +1.980% | 16,001 | +13.738% |
| 2026-03-26 | 93.88 | 94.62 | 93.83 | 93.92 | +1.144% | 18,685 | +15.991% |
| 2026-03-25 | 91.72 | 93.08 | 91.61 | 92.86 | -0.770% | 33,242 | +17.318% |
| 2026-03-24 | 93.19 | 93.85 | 93.19 | 93.58 | +1.738% | 19,594 | +16.414% |
| 2026-03-23 | 92.90 | 93.00 | 91.18 | 91.98 | -3.575% | 28,523 | +18.437% |
| 2026-03-20 | 94.15 | 95.74 | 94.15 | 95.39 | +1.231% | 43,197 | +14.203% |
| 2026-03-19 | 94.46 | 95.21 | 93.79 | 94.23 | -0.894% | 36,297 | +15.609% |
| 2026-03-18 | 93.67 | 95.08 | 93.67 | 95.08 | +2.083% | 15,015 | +14.576% |
| 2026-03-17 | 93.27 | 93.41 | 92.88 | 93.14 | +1.129% | 10,400 | +16.962% |
| 2026-03-16 | 92.65 | 92.98 | 91.57 | 92.10 | -0.362% | 31,559 | +18.283% |
| 2026-03-13 | 92.27 | 92.66 | 91.89 | 92.43 | -1.045% | 33,490 | +17.854% |
| 2026-03-12 | 93.11 | 93.55 | 92.83 | 93.41 | +2.111% | 13,564 | +16.623% |
| 2026-03-11 | 90.74 | 91.51 | 90.04 | 91.48 | +1.735% | 12,256 | +19.084% |
| 2026-03-10 | 89.88 | 90.01 | 88.34 | 89.92 | +0.977% | 14,604 | +21.150% |
| 2026-03-09 | 92.10 | 92.10 | 88.80 | 89.05 | -1.548% | 51,792 | +22.334% |
| 2026-03-06 | 90.21 | 90.61 | 89.89 | 90.45 | +2.377% | 24,348 | +20.441% |
| 2026-03-05 | 87.48 | 88.89 | 87.48 | 88.35 | +1.041% | 18,496 | +23.303% |
| 2026-03-04 | 86.84 | 87.45 | 86.84 | 87.44 | +1.133% | 18,802 | +24.587% |
| 2026-03-03 | 87.24 | 87.28 | 85.74 | 86.46 | -0.564% | 14,312 | +25.999% |
| 2026-03-02 | 87.16 | 87.24 | 86.08 | 86.95 | +1.839% | 14,086 | +25.289% |
| 2026-02-27 | 85.84 | 85.84 | 85.31 | 85.38 | +1.296% | 5,837 | +27.593% |
| 2026-02-26 | 83.93 | 84.59 | 83.93 | 84.29 | -0.369% | 9,378 | +29.246% |
| 2026-02-25 | 84.18 | 84.70 | 84.03 | 84.60 | +0.843% | 7,356 | +28.769% |
| 2026-02-24 | 83.64 | 84.00 | 83.52 | 83.89 | +0.695% | 25,166 | +29.855% |
| 2026-02-23 | 83.54 | 83.92 | 83.04 | 83.31 | +0.329% | 12,351 | +30.758% |
| 2026-02-20 | 82.61 | 83.11 | 82.59 | 83.04 | +0.338% | 18,461 | +31.188% |
| 2026-02-19 | 82.05 | 82.76 | 81.91 | 82.76 | +0.932% | 13,469 | +31.632% |
| 2026-02-18 | 80.96 | 82.00 | 80.96 | 82.00 | +2.674% | 8,396 | +32.859% |
| 2026-02-17 | 79.97 | 79.99 | 79.51 | 79.86 | -1.139% | 12,116 | +36.412% |
| 2026-02-13 | 80.83 | 81.09 | 80.66 | 80.78 | -0.395% | 16,688 | +34.858% |
| 2026-02-12 | 82.60 | 82.67 | 80.85 | 81.10 | -1.849% | 14,269 | +34.326% |
| 2026-02-11 | 82.81 | 82.81 | 82.28 | 82.63 | +0.963% | 13,680 | +31.842% |
| 2026-02-10 | 81.98 | 82.11 | 81.70 | 81.84 | -0.486% | 9,103 | +33.112% |
| 2026-02-09 | 81.35 | 82.50 | 81.35 | 82.24 | +1.007% | 16,930 | +32.464% |
| 2026-02-06 | 80.63 | 81.91 | 80.63 | 81.42 | +0.869% | 7,314 | +33.798% |
| 2026-02-05 | 81.15 | 81.27 | 80.40 | 80.72 | -2.160% | 12,231 | +34.961% |
| 2026-02-04 | 82.40 | 82.72 | 82.00 | 82.50 | -0.044% | 9,962 | +32.047% |
| 2026-02-03 | 81.96 | 82.54 | 81.96 | 82.54 | +2.491% | 15,793 | +31.989% |
| 2026-02-02 | 81.26 | 81.33 | 80.19 | 80.53 | -4.721% | 40,199 | +35.277% |
| 2026-01-30 | 85.76 | 86.01 | 83.28 | 84.52 | -3.408% | 21,900 | +28.891% |
| 2026-01-29 | 88.84 | 88.93 | 86.23 | 87.50 | +1.229% | 25,933 | +24.498% |
| 2026-01-28 | 86.17 | 86.47 | 85.57 | 86.44 | +0.267% | 16,906 | +26.028% |
| 2026-01-27 | 85.13 | 86.21 | 84.67 | 86.21 | +1.537% | 16,626 | +26.364% |
| 2026-01-26 | 85.02 | 85.80 | 84.62 | 84.91 | +0.807% | 24,043 | +28.306% |
| 2026-01-23 | 83.62 | 84.24 | 83.47 | 84.23 | +2.401% | 22,987 | +29.342% |
| 2026-01-22 | 82.79 | 82.79 | 82.25 | 82.25 | -0.121% | 14,925 | +32.448% |
| 2026-01-21 | 82.52 | 82.52 | 81.97 | 82.35 | +1.335% | 19,035 | +32.287% |
| 2026-01-20 | 81.74 | 81.74 | 81.24 | 81.26 | +1.189% | 17,982 | +34.054% |
| 2026-01-16 | 80.38 | 80.52 | 80.09 | 80.31 | -0.913% | 11,458 | +35.647% |
| 2026-01-15 | 80.52 | 81.30 | 80.52 | 81.05 | -0.507% | 9,224 | +34.409% |
| 2026-01-14 | 81.52 | 82.19 | 81.21 | 81.46 | +0.287% | 45,196 | +33.727% |
| 2026-01-13 | 80.90 | 81.50 | 80.72 | 81.23 | +1.404% | 58,841 | +34.111% |
| 2026-01-12 | 79.38 | 80.29 | 79.32 | 80.11 | +2.397% | 21,576 | +35.994% |
| 2026-01-09 | 79.38 | 79.44 | 78.23 | 78.23 | -1.194% | 19,295 | +39.254% |
| 2026-01-08 | 78.69 | 79.18 | 78.47 | 79.18 | +0.604% | 15,560 | +37.592% |
| 2026-01-07 | 78.95 | 78.95 | 78.41 | 78.70 | -0.581% | 11,730 | +38.422% |
| 2026-01-06 | 79.31 | 79.61 | 79.09 | 79.16 | +0.419% | 133,443 | +37.618% |
| 2026-01-05 | 78.26 | 78.93 | 78.26 | 78.83 | +1.756% | 17,044 | +38.194% |
| 2026-01-02 | 77.34 | 77.55 | 77.22 | 77.47 | -0.180% | 16,855 | +40.620% |
| 2025-12-31 | 78.03 | 78.03 | 77.38 | 77.61 | -1.197% | 5,653 | +40.367% |
| 2025-12-30 | 78.78 | 78.91 | 78.55 | 78.55 | +0.563% | 9,893 | +38.687% |
| 2025-12-29 | 78.35 | 78.45 | 78.03 | 78.11 | -0.306% | 8,572 | +39.468% |
| 2025-12-26 | 78.68 | 78.86 | 78.34 | 78.35 | -0.684% | 11,956 | +39.041% |
| 2025-12-24 | 79.10 | 79.12 | 78.78 | 78.89 | -0.089% | 3,361 | +38.089% |
| 2025-12-23 | 78.68 | 79.20 | 78.68 | 78.96 | +0.216% | 9,485 | +37.967% |
| 2025-12-22 | 78.54 | 78.86 | 78.46 | 78.79 | +1.266% | 22,376 | +38.264% |
| 2025-12-19 | 77.65 | 77.90 | 77.56 | 77.81 | +0.536% | 6,695 | +40.015% |
| 2025-12-18 | 77.51 | 77.67 | 77.20 | 77.39 | -0.578% | 8,074 | +40.766% |
| 2025-12-17 | 77.52 | 77.84 | 77.42 | 77.84 | +0.887% | 10,206 | +39.952% |
| 2025-12-16 | 77.63 | 77.63 | 77.11 | 77.16 | -1.134% | 11,075 | +41.194% |
| 2025-12-15 | 78.50 | 78.50 | 77.75 | 78.04 | -0.939% | 10,676 | +39.593% |
| 2025-12-12 | 79.26 | 79.26 | 78.60 | 78.78 | -0.725% | 11,430 | +38.282% |
| 2025-12-11 | 78.67 | 79.45 | 78.67 | 79.36 | +0.571% | 10,552 | +37.280% |
| 2025-12-10 | 78.28 | 78.91 | 78.28 | 78.90 | +0.661% | 9,145 | +38.063% |
| 2025-12-09 | 78.71 | 78.71 | 78.25 | 78.39 | -0.380% | 7,412 | +38.976% |
| 2025-12-08 | 79.20 | 79.20 | 78.51 | 78.69 | -1.062% | 15,184 | +38.449% |
| 2025-12-05 | 79.02 | 79.73 | 79.02 | 79.53 | +0.544% | 13,975 | +36.978% |
| 2025-12-04 | 78.62 | 79.22 | 78.62 | 79.10 | +0.436% | 10,518 | +37.723% |
| 2025-12-03 | 78.60 | 78.97 | 78.59 | 78.76 | +0.681% | 6,619 | +38.323% |
| 2025-12-02 | 78.73 | 78.86 | 78.19 | 78.22 | -0.651% | 9,231 | +39.266% |
| 2025-12-01 | 78.62 | 78.87 | 78.55 | 78.74 | -0.140% | 8,633 | +38.359% |
| 2025-11-28 | 78.24 | 78.97 | 78.24 | 78.85 | +1.247% | 3,918 | +38.165% |
| 2025-11-26 | 76.85 | 77.89 | 76.85 | 77.88 | +1.178% | 32,491 | +39.888% |
| 2025-11-25 | 76.75 | 76.97 | 76.42 | 76.97 | -0.514% | 10,382 | +41.535% |
| 2025-11-24 | 76.75 | 77.37 | 76.45 | 77.37 | +0.607% | 15,637 | +40.807% |
| 2025-11-21 | 76.93 | 77.27 | 76.24 | 76.90 | -0.976% | 13,170 | +41.663% |
| 2025-11-20 | 78.55 | 78.75 | 77.56 | 77.66 | -1.218% | 7,429 | +40.280% |
| 2025-11-19 | 78.90 | 78.90 | 78.29 | 78.61 | -1.293% | 14,477 | +38.572% |
| 2025-11-18 | 79.09 | 79.75 | 79.01 | 79.64 | +1.203% | 14,698 | +36.780% |
| 2025-11-17 | 78.89 | 78.89 | 78.56 | 78.70 | +0.239% | 20,110 | +38.426% |
| 2025-11-14 | 78.30 | 78.84 | 78.22 | 78.51 | +0.675% | 6,442 | +38.757% |
| 2025-11-13 | 79.03 | 79.03 | 77.89 | 77.98 | -0.981% | 20,887 | +39.694% |
| 2025-11-12 | 79.21 | 79.22 | 78.69 | 78.76 | -1.547% | 10,052 | +38.324% |
| 2025-11-11 | 79.44 | 80.00 | 79.44 | 79.99 | +1.085% | 13,325 | +36.184% |
| 2025-11-10 | 78.30 | 79.23 | 78.21 | 79.13 | +1.423% | 11,981 | +37.662% |
| 2025-11-07 | 77.99 | 78.14 | 77.75 | 78.02 | +0.502% | 8,947 | +39.621% |
| 2025-11-06 | 77.92 | 77.92 | 77.43 | 77.64 | -0.199% | 7,107 | +40.321% |
| 2025-11-05 | 78.33 | 78.39 | 77.73 | 77.79 | -0.475% | 9,078 | +40.042% |
| 2025-11-04 | 78.37 | 78.67 | 78.08 | 78.16 | -1.112% | 5,106 | +39.376% |
| 2025-11-03 | 78.54 | 79.17 | 78.43 | 79.04 | +1.197% | 11,273 | +37.827% |
| 2025-10-31 | 78.13 | 78.29 | 77.81 | 78.10 | +0.100% | 11,101 | +39.477% |
| 2025-10-30 | 77.52 | 78.28 | 77.52 | 78.03 | -0.171% | 5,790 | +39.617% |
| 2025-10-29 | 78.10 | 78.70 | 77.99 | 78.16 | +0.767% | 93,567 | +39.379% |
| 2025-10-28 | 77.72 | 77.94 | 77.43 | 77.56 | -1.090% | 9,990 | +40.448% |
| 2025-10-27 | 78.71 | 78.71 | 78.25 | 78.42 | -0.287% | 17,995 | +38.917% |
| 2025-10-24 | 78.92 | 79.14 | 78.62 | 78.65 | -0.536% | 8,379 | +38.517% |
| 2025-10-23 | 79.43 | 79.49 | 79.04 | 79.07 | +1.287% | 11,549 | +37.774% |
| 2025-10-22 | 77.66 | 78.14 | 77.53 | 78.07 | +1.674% | 7,384 | +39.548% |
| 2025-10-21 | 76.12 | 76.80 | 76.12 | 76.78 | -0.092% | 14,807 | +41.884% |
| 2025-10-20 | 76.58 | 76.94 | 76.54 | 76.85 | +0.535% | 16,725 | +41.753% |
| 2025-10-17 | 76.42 | 76.54 | 76.18 | 76.44 | -0.608% | 5,519 | +42.512% |
| 2025-10-16 | 77.23 | 77.49 | 76.73 | 76.91 | -0.005% | 8,635 | +41.645% |
| 2025-10-15 | 77.09 | 77.28 | 76.70 | 76.91 | +0.230% | 7,897 | +41.638% |
| 2025-10-14 | 76.48 | 76.83 | 76.12 | 76.74 | -0.637% | 13,948 | +41.963% |
| 2025-10-13 | 77.23 | 77.34 | 77.11 | 77.23 | +1.524% | 4,834 | +41.059% |
| 2025-10-10 | 77.06 | 77.37 | 75.87 | 76.07 | -1.972% | 15,982 | +43.208% |
| 2025-10-09 | 78.63 | 78.63 | 77.40 | 77.60 | -0.487% | 7,225 | +40.384% |
| 2025-10-08 | 77.95 | 78.27 | 77.88 | 77.98 | +0.457% | 9,630 | +39.701% |
| 2025-10-07 | 77.59 | 77.66 | 77.27 | 77.63 | -0.173% | 6,101 | +40.339% |
| 2025-10-06 | 77.67 | 77.89 | 77.54 | 77.76 | +0.551% | 7,948 | +40.096% |
| 2025-10-03 | 77.42 | 77.64 | 77.14 | 77.33 | +0.161% | 12,589 | +40.867% |
| 2025-10-02 | 77.80 | 77.80 | 76.94 | 77.21 | -1.089% | 8,377 | +41.094% |
| 2025-10-01 | 78.11 | 78.18 | 77.04 | 78.06 | +0.212% | 11,574 | +39.557% |
| 2025-09-30 | 77.90 | 78.00 | 77.73 | 77.89 | -0.390% | 11,388 | +39.853% |
| 2025-09-29 | 78.56 | 78.59 | 78.09 | 78.20 | -0.673% | 10,532 | +39.308% |
| 2025-09-26 | 78.51 | 78.97 | 78.36 | 78.73 | +0.389% | 6,486 | +38.370% |
| 2025-09-25 | 78.18 | 78.44 | 77.90 | 78.42 | +0.313% | 12,969 | +38.908% |
| 2025-09-24 | 77.78 | 78.29 | 77.75 | 78.18 | +1.000% | 11,308 | +39.344% |
| 2025-09-23 | 77.09 | 77.55 | 77.09 | 77.41 | +0.540% | 6,168 | +40.737% |
| 2025-09-22 | 76.54 | 77.11 | 76.54 | 76.99 | +0.143% | 35,680 | +41.497% |
| 2025-09-19 | 76.87 | 77.04 | 76.76 | 76.88 | -0.687% | 15,591 | +41.699% |
| 2025-09-18 | 77.42 | 77.55 | 77.18 | 77.41 | -0.257% | 6,191 | +40.725% |
| 2025-09-17 | 78.19 | 78.27 | 77.47 | 77.61 | -1.583% | 9,432 | +40.364% |
| 2025-09-16 | 78.78 | 78.97 | 78.69 | 78.86 | +0.510% | 13,511 | +38.142% |
| 2025-09-15 | 78.10 | 78.49 | 78.10 | 78.46 | +1.239% | 16,359 | +38.846% |
| 2025-09-12 | 77.60 | 77.91 | 77.45 | 77.50 | +0.376% | 16,370 | +40.566% |
| 2025-09-11 | 76.70 | 77.21 | 76.70 | 77.21 | -0.084% | 6,042 | +41.094% |
| 2025-09-10 | 76.92 | 77.44 | 76.92 | 77.27 | +0.775% | 8,049 | +40.976% |
| 2025-09-09 | 76.85 | 77.07 | 76.58 | 76.68 | +0.170% | 27,227 | +42.069% |
| 2025-09-08 | 76.63 | 76.71 | 76.41 | 76.55 | +0.552% | 9,444 | +42.310% |
| 2025-09-05 | 76.31 | 76.31 | 76.01 | 76.13 | -0.451% | 8,421 | +43.096% |
| 2025-09-04 | 76.49 | 76.61 | 76.29 | 76.48 | -0.501% | 19,311 | +42.450% |
| 2025-09-03 | 77.22 | 77.30 | 76.77 | 76.86 | -0.781% | 7,783 | +41.736% |
| 2025-09-02 | 76.85 | 77.56 | 76.71 | 77.46 | +1.274% | 73,048 | +40.630% |
| 2025-08-29 | 76.32 | 76.60 | 76.31 | 76.49 | +0.399% | 7,798 | +42.422% |
| 2025-08-28 | 76.19 | 76.31 | 75.88 | 76.19 | +0.166% | 9,706 | +42.990% |
| 2025-08-27 | 75.56 | 76.15 | 75.56 | 76.06 | +0.469% | 19,688 | +43.226% |
| 2025-08-26 | 75.98 | 76.14 | 75.55 | 75.70 | -1.258% | 13,525 | +43.899% |
| 2025-08-25 | 76.49 | 76.97 | 76.49 | 76.67 | +0.452% | 15,327 | +42.088% |
| 2025-08-22 | 75.49 | 76.48 | 75.49 | 76.33 | +1.227% | 24,497 | +42.730% |
| 2025-08-21 | 74.86 | 75.52 | 74.86 | 75.40 | +0.903% | 10,907 | +44.481% |
| 2025-08-20 | 74.53 | 74.80 | 74.35 | 74.73 | +0.586% | 7,910 | +45.785% |
| 2025-08-19 | 74.13 | 74.40 | 74.11 | 74.29 | -0.302% | 4,998 | +46.640% |
| 2025-08-18 | 74.61 | 74.66 | 73.84 | 74.52 | +0.160% | 6,515 | +46.197% |
| 2025-08-15 | 73.84 | 74.46 | 73.84 | 74.40 | +0.277% | 5,034 | +46.431% |
| 2025-08-14 | 74.13 | 74.34 | 73.85 | 74.19 | -0.168% | 7,907 | +46.837% |
| 2025-08-13 | 74.55 | 74.57 | 73.89 | 74.31 | -0.134% | 8,225 | +46.590% |
| 2025-08-12 | 74.25 | 74.56 | 74.25 | 74.42 | +0.180% | 7,157 | +46.393% |
| 2025-08-11 | 74.30 | 74.53 | 74.15 | 74.28 | +0.543% | 6,330 | +46.657% |
| 2025-08-08 | 73.97 | 74.18 | 73.78 | 73.88 | +0.268% | 17,445 | +47.453% |
| 2025-08-07 | 73.68 | 73.93 | 73.55 | 73.68 | +0.325% | 6,724 | +47.848% |
| 2025-08-06 | 74.05 | 74.29 | 73.40 | 73.44 | +0.265% | 9,439 | +48.329% |
| 2025-08-05 | 73.34 | 73.65 | 73.25 | 73.25 | -0.131% | 12,400 | +48.722% |
| 2025-08-04 | 72.92 | 73.63 | 72.75 | 73.35 | +0.364% | 17,803 | +48.527% |
| 2025-08-01 | 74.18 | 74.18 | 73.08 | 73.08 | -1.735% | 11,255 | +49.067% |
| 2025-07-31 | 74.76 | 74.89 | 74.31 | 74.37 | -1.255% | 10,763 | +46.482% |
| 2025-07-30 | 76.07 | 76.19 | 74.66 | 75.31 | -1.097% | 15,585 | +44.644% |
| 2025-07-29 | 75.70 | 76.30 | 75.14 | 76.15 | +0.648% | 9,699 | +43.058% |
| 2025-07-28 | 75.99 | 75.99 | 75.38 | 75.66 | +0.852% | 5,582 | +43.984% |
| 2025-07-25 | 75.20 | 75.26 | 74.95 | 75.02 | -0.492% | 43,816 | +45.211% |
| 2025-07-24 | 75.56 | 75.58 | 75.12 | 75.39 | -0.459% | 9,116 | +44.496% |
| 2025-07-23 | 75.26 | 75.84 | 75.13 | 75.74 | +0.718% | 9,879 | +43.833% |
| 2025-07-22 | 75.28 | 75.32 | 74.99 | 75.20 | -0.284% | 13,633 | +44.866% |
| 2025-07-21 | 75.14 | 75.69 | 74.90 | 75.41 | +0.652% | 7,617 | +44.454% |
| 2025-07-18 | 75.40 | 75.71 | 74.93 | 74.93 | +0.208% | 5,994 | +45.395% |
| 2025-07-17 | 74.23 | 74.85 | 73.98 | 74.77 | +0.660% | 19,769 | +45.698% |
| 2025-07-16 | 73.89 | 74.28 | 73.77 | 74.28 | +0.395% | 5,966 | +46.659% |
| 2025-07-15 | 74.38 | 74.38 | 73.98 | 73.99 | -0.373% | 6,522 | +47.238% |
| 2025-07-14 | 74.87 | 74.87 | 74.25 | 74.27 | -0.890% | 18,792 | +46.689% |
| 2025-07-11 | 74.54 | 74.98 | 74.50 | 74.93 | +1.284% | 5,972 | +45.383% |
| 2025-07-10 | 74.15 | 74.33 | 73.74 | 73.98 | -0.474% | 8,302 | +47.250% |
| 2025-07-09 | 74.07 | 74.51 | 73.93 | 74.33 | +0.190% | 10,630 | +46.552% |
| 2025-07-08 | 73.44 | 74.36 | 73.44 | 74.19 | +0.792% | 11,272 | +46.831% |
| 2025-07-07 | 73.38 | 73.80 | 73.25 | 73.61 | -0.044% | 44,737 | +47.994% |
| 2025-07-03 | 73.64 | 74.21 | 73.59 | 73.64 | -0.711% | 6,306 | +47.928% |
| 2025-07-02 | 73.25 | 74.21 | 73.15 | 74.17 | +1.672% | 19,394 | +46.877% |
| 2025-07-01 | 73.13 | 73.21 | 72.73 | 72.95 | -0.459% | 12,681 | +49.332% |
| 2025-06-30 | 73.18 | 73.41 | 73.13 | 73.29 | +0.216% | 9,832 | +48.646% |
| 2025-06-27 | 73.11 | 73.28 | 72.80 | 73.13 | -0.616% | 6,269 | +48.967% |
| 2025-06-26 | 73.29 | 73.82 | 73.08 | 73.58 | +1.097% | 14,142 | +48.049% |
| 2025-06-25 | 73.07 | 73.16 | 72.72 | 72.78 | -0.325% | 22,228 | +49.674% |
| 2025-06-24 | 73.00 | 73.23 | 72.72 | 73.02 | -1.535% | 24,585 | +49.187% |
| 2025-06-23 | 75.97 | 76.38 | 74.16 | 74.16 | -2.105% | 20,413 | +46.897% |
| 2025-06-20 | 76.20 | 76.20 | 75.62 | 75.75 | -0.641% | 12,986 | +43.805% |
| 2025-06-18 | 76.45 | 76.48 | 75.50 | 76.24 | +0.279% | 26,587 | +42.882% |
| 2025-06-17 | 75.80 | 76.11 | 75.49 | 76.03 | +1.212% | 16,232 | +43.281% |
| 2025-06-16 | 74.83 | 75.25 | 74.17 | 75.12 | +0.388% | 12,631 | +45.018% |
| 2025-06-13 | 74.46 | 75.10 | 74.33 | 74.83 | +1.501% | 39,393 | +45.581% |
| 2025-06-12 | 73.35 | 73.74 | 73.27 | 73.72 | +0.472% | 25,623 | +47.767% |
| 2025-06-11 | 73.31 | 73.59 | 72.97 | 73.38 | +1.293% | 19,419 | +48.465% |
| 2025-06-10 | 73.07 | 73.07 | 72.40 | 72.44 | -0.684% | 10,046 | +50.384% |
| 2025-06-09 | 72.73 | 72.99 | 72.40 | 72.94 | +0.621% | 12,898 | +49.356% |
| 2025-06-06 | 72.49 | 72.57 | 72.23 | 72.49 | +0.979% | 8,475 | +50.283% |
| 2025-06-05 | 70.72 | 71.95 | 70.72 | 71.79 | +1.281% | 10,104 | +51.753% |
| 2025-06-04 | 71.36 | 71.36 | 70.85 | 70.88 | -0.045% | 13,208 | +53.698% |
| 2025-06-03 | 70.40 | 71.05 | 70.40 | 70.91 | +0.873% | 15,127 | +53.629% |
| 2025-06-02 | 70.38 | 70.50 | 70.20 | 70.30 | +1.164% | 5,986 | +54.970% |
| 2025-05-30 | 69.63 | 69.68 | 69.30 | 69.49 | -0.646% | 13,426 | +56.774% |
| 2025-05-29 | 70.41 | 70.41 | 69.84 | 69.94 | -0.795% | 12,830 | +55.761% |
| 2025-05-28 | 70.76 | 70.98 | 70.50 | 70.50 | -0.766% | 15,177 | +54.523% |
| 2025-05-27 | 70.89 | 71.37 | 70.71 | 71.04 | -0.630% | 12,756 | +53.339% |
| 2025-05-23 | 70.96 | 71.69 | 70.96 | 71.50 | +0.312% | 6,618 | +52.372% |
| 2025-05-22 | 70.99 | 71.46 | 70.99 | 71.27 | -0.927% | 8,808 | +52.847% |
| 2025-05-21 | 72.32 | 72.34 | 71.94 | 71.94 | -0.104% | 9,532 | +51.430% |
| 2025-05-20 | 71.80 | 72.11 | 71.59 | 72.02 | +0.449% | 10,581 | +51.272% |
| 2025-05-19 | 71.33 | 71.91 | 71.33 | 71.69 | +0.347% | 6,799 | +51.952% |
| 2025-05-16 | 71.69 | 71.69 | 71.27 | 71.44 | -0.133% | 36,603 | +52.479% |
| 2025-05-15 | 71.85 | 71.85 | 70.84 | 71.54 | -0.463% | 20,361 | +52.276% |
| 2025-05-14 | 72.18 | 72.20 | 71.87 | 71.87 | -0.425% | 14,234 | +51.571% |
| 2025-05-13 | 71.38 | 72.29 | 71.38 | 72.18 | +2.296% | 19,205 | +50.926% |
| 2025-05-12 | 71.27 | 71.27 | 70.47 | 70.56 | +0.170% | 24,252 | +54.391% |
| 2025-05-09 | 70.00 | 70.44 | 70.00 | 70.44 | +1.323% | 6,882 | +54.654% |
| 2025-05-08 | 68.78 | 69.59 | 68.78 | 69.52 | +1.105% | 8,609 | +56.701% |
| 2025-05-07 | 69.14 | 69.14 | 68.65 | 68.76 | -0.621% | 6,926 | +58.433% |
| 2025-05-06 | 69.13 | 69.60 | 69.13 | 69.19 | +1.750% | 19,921 | +57.448% |
| 2025-05-05 | 68.50 | 68.50 | 67.93 | 68.00 | -0.939% | 25,835 | +60.204% |
| 2025-05-02 | 69.03 | 69.03 | 68.42 | 68.64 | +0.007% | 4,260 | +58.699% |
| 2025-05-01 | 68.41 | 68.69 | 68.02 | 68.64 | +0.307% | 83,510 | +58.710% |
| 2025-04-30 | 69.20 | 70.10 | 68.43 | 68.43 | -2.412% | 30,012 | +59.197% |
| 2025-04-29 | 70.54 | 70.65 | 70.01 | 70.12 | -1.321% | 19,279 | +55.358% |
| 2025-04-28 | 70.92 | 71.06 | 70.72 | 71.06 | -0.235% | 12,490 | +53.305% |
| 2025-04-25 | 71.00 | 71.25 | 70.88 | 71.23 | +0.533% | 9,816 | +52.945% |
| 2025-04-24 | 69.59 | 70.89 | 69.59 | 70.85 | +1.199% | 6,466 | +53.760% |
| 2025-04-23 | 70.48 | 70.52 | 69.48 | 70.01 | -0.264% | 13,109 | +55.604% |
| 2025-04-22 | 69.85 | 70.44 | 69.85 | 70.20 | +1.329% | 10,551 | +55.193% |
| 2025-04-21 | 69.85 | 69.85 | 69.09 | 69.28 | -0.050% | 9,916 | +57.255% |
| 2025-04-17 | 69.36 | 69.75 | 68.88 | 69.31 | +0.903% | 10,992 | +57.176% |
| 2025-04-16 | 68.05 | 68.74 | 68.05 | 68.69 | +1.537% | 23,026 | +58.594% |
| 2025-04-15 | 67.75 | 67.89 | 67.47 | 67.65 | -0.403% | 13,835 | +61.033% |
| 2025-04-14 | 68.00 | 68.11 | 67.57 | 67.92 | 0.000% | 9,729 | +60.384% |