USNG
Amplify Samsung U.S. Natural Gas Infrastructure ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
35.02USD+0.073%(+35.02)422
35.46Bid35.53Ask0.07SpreadUSNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.91 | 35.05 | 34.82 | 35.02 | +1.527% | 4,848 | 0.000% |
| 2026-10-01 | 34.05 | 34.49 | 34.05 | 34.49 | +1.005% | 3,265 | +1.527% |
| 2026-09-30 | 34.51 | 34.51 | 34.13 | 34.15 | -0.582% | 1,331 | +2.548% |
| 2026-09-29 | 34.45 | 34.45 | 34.35 | 34.35 | -0.145% | 1,327 | +1.951% |
| 2026-09-28 | 34.50 | 34.60 | 34.33 | 34.40 | -1.291% | 4,640 | +1.802% |
| 2026-09-25 | 34.75 | 34.85 | 34.74 | 34.85 | 0.000% | 1,520 | +0.488% |
| 2026-09-24 | 34.89 | 34.93 | 34.80 | 34.85 | -0.315% | 2,088 | +0.488% |
| 2026-09-23 | 35.01 | 35.25 | 34.96 | 34.96 | +0.143% | 2,978 | +0.172% |
| 2026-09-22 | 35.34 | 35.52 | 34.91 | 34.91 | -1.245% | 3,695 | +0.315% |
| 2026-09-21 | 35.60 | 35.62 | 35.35 | 35.35 | -0.782% | 7,836 | -0.934% |
| 2026-09-18 | 35.62 | 35.80 | 35.62 | 35.63 | -0.040% | 2,178 | -1.708% |
| 2026-09-17 | 35.86 | 35.86 | 35.46 | 35.64 | +1.327% | 4,746 | -1.748% |
| 2026-09-16 | 35.14 | 35.59 | 34.86 | 35.18 | +0.698% | 24,017 | -0.444% |
| 2026-09-15 | 35.16 | 35.23 | 34.93 | 34.93 | -0.145% | 8,314 | +0.251% |
| 2026-09-14 | 35.76 | 35.76 | 34.98 | 34.98 | -3.026% | 5,292 | +0.105% |
| 2026-09-11 | 35.90 | 36.24 | 35.90 | 36.07 | +1.362% | 5,659 | -2.924% |
| 2026-09-10 | 36.20 | 36.20 | 35.59 | 35.59 | -1.848% | 3,364 | -1.602% |
| 2026-09-09 | 36.66 | 36.67 | 36.20 | 36.26 | 0.000% | 2,127 | -3.420% |
| 2026-09-08 | 35.74 | 36.34 | 35.74 | 36.26 | +2.516% | 6,345 | -3.420% |
| 2026-09-04 | 35.01 | 35.37 | 35.01 | 35.37 | +1.014% | 4,551 | -0.990% |
| 2026-09-03 | 34.96 | 35.20 | 34.96 | 35.02 | +0.284% | 4,333 | +0.014% |
| 2026-09-02 | 34.44 | 34.92 | 34.44 | 34.92 | +0.912% | 2,488 | +0.299% |
| 2026-09-01 | 34.50 | 34.63 | 34.30 | 34.60 | +0.319% | 3,334 | +1.214% |
| 2026-08-31 | 34.22 | 34.49 | 34.21 | 34.49 | +0.921% | 4,365 | +1.537% |
| 2026-08-28 | 34.54 | 34.69 | 34.18 | 34.18 | -1.127% | 2,368 | +2.472% |
| 2026-08-27 | 34.76 | 34.76 | 34.28 | 34.56 | -0.159% | 5,651 | +1.316% |
| 2026-08-26 | 34.00 | 34.72 | 34.00 | 34.62 | +1.412% | 3,990 | +1.155% |
| 2026-08-25 | 34.26 | 34.29 | 34.14 | 34.14 | +0.288% | 3,019 | +2.583% |
| 2026-08-24 | 33.89 | 34.17 | 33.73 | 34.04 | -0.199% | 6,035 | +2.879% |
| 2026-08-21 | 34.34 | 34.34 | 33.90 | 34.11 | -0.893% | 3,969 | +2.674% |
| 2026-08-20 | 34.73 | 34.76 | 34.18 | 34.42 | -0.734% | 3,391 | +1.757% |
| 2026-08-19 | 35.47 | 35.47 | 34.49 | 34.67 | -1.846% | 3,482 | +1.010% |
| 2026-08-18 | 35.76 | 35.76 | 35.24 | 35.32 | -0.389% | 7,239 | -0.855% |
| 2026-08-17 | 35.69 | 35.82 | 35.46 | 35.46 | -0.258% | 4,302 | -1.241% |
| 2026-08-14 | 35.05 | 35.55 | 35.01 | 35.55 | +1.693% | 6,648 | -1.496% |
| 2026-08-13 | 35.11 | 35.32 | 34.96 | 34.96 | -0.399% | 6,398 | +0.172% |
| 2026-08-12 | 34.89 | 35.18 | 34.89 | 35.10 | +1.879% | 13,731 | -0.228% |
| 2026-08-11 | 34.46 | 34.61 | 34.44 | 34.45 | +0.191% | 8,735 | +1.647% |
| 2026-08-10 | 34.24 | 34.50 | 34.22 | 34.39 | +0.943% | 8,576 | +1.841% |
| 2026-08-07 | 34.00 | 34.30 | 33.92 | 34.07 | -0.835% | 6,487 | +2.801% |
| 2026-08-06 | 34.36 | 34.63 | 34.35 | 34.35 | +0.564% | 1,786 | +1.943% |
| 2026-08-05 | 34.45 | 34.45 | 34.14 | 34.16 | -1.329% | 1,355 | +2.518% |
| 2026-08-04 | 34.30 | 34.71 | 34.28 | 34.62 | +0.786% | 4,026 | +1.155% |
| 2026-08-03 | 33.93 | 34.40 | 33.74 | 34.35 | +0.356% | 4,655 | +1.951% |
| 2026-07-31 | 34.39 | 34.39 | 34.23 | 34.23 | +0.405% | 2,330 | +2.313% |
| 2026-07-30 | 33.28 | 34.15 | 33.28 | 34.09 | +3.505% | 9,582 | +2.728% |
| 2026-07-29 | 33.66 | 33.66 | 32.94 | 32.94 | -1.065% | 5,462 | +6.329% |
| 2026-07-28 | 33.75 | 33.75 | 33.15 | 33.29 | -2.002% | 14,227 | +5.197% |
| 2026-07-27 | 35.00 | 35.01 | 33.92 | 33.97 | -2.202% | 28,773 | +3.091% |
| 2026-07-24 | 35.73 | 35.89 | 34.71 | 34.73 | -2.661% | 17,450 | +0.820% |
| 2026-07-23 | 36.31 | 36.31 | 35.68 | 35.68 | -0.127% | 9,082 | -1.862% |
| 2026-07-22 | 35.52 | 36.17 | 35.52 | 35.73 | +0.405% | 17,047 | -1.987% |
| 2026-07-21 | 35.17 | 35.74 | 35.17 | 35.59 | +1.685% | 21,854 | -1.590% |
| 2026-07-20 | 35.19 | 35.28 | 35.00 | 35.00 | -0.406% | 677 | +0.068% |
| 2026-07-17 | 34.88 | 35.28 | 34.88 | 35.14 | -0.074% | 3,757 | -0.338% |
| 2026-07-16 | 35.41 | 35.53 | 35.12 | 35.16 | -1.444% | 3,978 | -0.412% |
| 2026-07-15 | 35.92 | 35.92 | 35.33 | 35.68 | -1.312% | 2,778 | -1.850% |
| 2026-07-14 | 35.89 | 36.20 | 35.88 | 36.15 | +1.301% | 2,747 | -3.138% |
| 2026-07-13 | 35.80 | 35.87 | 35.69 | 35.69 | -0.439% | 4,303 | -1.877% |
| 2026-07-10 | 35.57 | 35.85 | 35.57 | 35.85 | +0.040% | 1,784 | -2.308% |
| 2026-07-09 | 36.26 | 36.26 | 35.83 | 35.83 | -0.326% | 3,485 | -2.269% |
| 2026-07-08 | 35.75 | 35.95 | 35.63 | 35.95 | +0.354% | 6,462 | -2.587% |
| 2026-07-07 | 35.94 | 35.94 | 35.82 | 35.82 | +0.766% | 1,666 | -2.242% |
| 2026-07-06 | 35.64 | 36.19 | 35.49 | 35.55 | +0.519% | 5,706 | -1.493% |
| 2026-07-02 | 35.98 | 36.04 | 35.19 | 35.37 | -1.272% | 2,289 | -0.982% |
| 2026-07-01 | 36.75 | 36.75 | 35.82 | 35.82 | -2.542% | 517 | -2.242% |
| 2026-06-30 | 36.73 | 37.06 | 36.71 | 36.76 | +0.776% | 1,279 | -4.726% |
| 2026-06-29 | 36.93 | 36.93 | 36.47 | 36.47 | -0.563% | 840 | -3.986% |
| 2026-06-26 | 36.80 | 36.97 | 36.68 | 36.68 | -1.819% | 2,296 | -4.527% |
| 2026-06-25 | 37.21 | 37.36 | 37.12 | 37.36 | +1.334% | 3,067 | -6.263% |
| 2026-06-24 | 37.09 | 37.09 | 36.87 | 36.87 | -1.105% | 1,312 | -5.013% |
| 2026-06-23 | 36.78 | 37.28 | 36.37 | 37.28 | -0.481% | 1,893 | -6.062% |
| 2026-06-22 | 37.04 | 37.46 | 37.04 | 37.46 | +1.743% | 1,177 | -6.514% |
| 2026-06-18 | 36.67 | 36.82 | 36.67 | 36.82 | +2.206% | 1,960 | -4.884% |
| 2026-06-17 | 35.89 | 36.12 | 35.89 | 36.02 | +0.311% | 2,157 | -2.786% |
| 2026-06-16 | 35.90 | 36.21 | 35.90 | 35.91 | -0.369% | 1,181 | -2.483% |
| 2026-06-15 | 35.85 | 36.22 | 35.85 | 36.04 | +0.175% | 2,209 | -2.843% |
| 2026-06-12 | 36.37 | 36.37 | 35.98 | 35.98 | +0.803% | 5,012 | -2.673% |
| 2026-06-11 | 35.70 | 35.70 | 35.70 | 35.70 | +1.299% | 881 | -1.891% |
| 2026-06-10 | 35.31 | 35.31 | 35.24 | 35.24 | -0.201% | 301 | -0.617% |
| 2026-06-09 | 35.02 | 35.32 | 35.02 | 35.31 | -0.445% | 905 | -0.817% |
| 2026-06-08 | 35.70 | 35.70 | 35.47 | 35.47 | -0.198% | 723 | -1.259% |
| 2026-06-05 | 36.02 | 36.02 | 35.54 | 35.54 | -2.372% | 615 | -1.454% |
| 2026-06-04 | 36.40 | 36.40 | 36.40 | 36.40 | +1.168% | 361 | -3.792% |
| 2026-06-03 | 35.91 | 36.29 | 35.91 | 35.98 | -0.194% | 4,617 | -2.668% |
| 2026-06-02 | 35.92 | 36.05 | 35.92 | 36.05 | +2.794% | 3,436 | -2.857% |
| 2026-06-01 | 35.22 | 35.69 | 35.07 | 35.07 | -0.623% | 6,142 | -0.143% |
| 2026-05-29 | 35.56 | 35.56 | 35.04 | 35.29 | -1.369% | 2,994 | -0.765% |
| 2026-05-28 | 36.01 | 36.13 | 35.78 | 35.78 | -1.407% | 3,714 | -2.124% |
| 2026-05-27 | 37.07 | 37.07 | 36.29 | 36.29 | -2.514% | 4,700 | -3.501% |
| 2026-05-26 | 37.60 | 37.60 | 37.18 | 37.23 | -0.782% | 4,200 | -5.927% |
| 2026-05-22 | 37.53 | 37.60 | 37.52 | 37.52 | +0.833% | 4,094 | -6.663% |
| 2026-05-21 | 37.20 | 37.54 | 37.14 | 37.21 | +0.813% | 7,393 | -5.886% |
| 2026-05-20 | 37.30 | 37.48 | 36.91 | 36.91 | -0.378% | 3,705 | -5.121% |
| 2026-05-19 | 36.45 | 37.05 | 36.45 | 37.05 | +0.679% | 4,403 | -5.479% |
| 2026-05-18 | 36.80 | 36.80 | 36.80 | 36.80 | -0.648% | 1,025 | -4.837% |
| 2026-05-15 | 36.96 | 37.04 | 36.91 | 37.04 | -0.697% | 3,379 | -5.454% |
| 2026-05-14 | 36.70 | 37.30 | 36.63 | 37.30 | +1.685% | 2,029 | -6.113% |
| 2026-05-13 | 36.13 | 36.68 | 36.13 | 36.68 | +0.499% | 2,506 | -4.531% |
| 2026-05-12 | 36.03 | 36.53 | 36.01 | 36.50 | +0.842% | 2,211 | -4.055% |
| 2026-05-11 | 35.52 | 36.34 | 35.52 | 36.20 | +2.562% | 9,872 | -3.246% |
| 2026-05-08 | 35.62 | 35.62 | 35.28 | 35.29 | -1.118% | 3,142 | -0.768% |
| 2026-05-07 | 35.69 | 35.69 | 35.69 | 35.69 | -1.841% | 1,102 | -1.877% |
| 2026-05-06 | 36.68 | 36.68 | 36.26 | 36.36 | -1.443% | 3,161 | -3.684% |
| 2026-05-05 | 36.95 | 37.04 | 36.71 | 36.89 | +0.531% | 2,670 | -5.073% |
| 2026-05-04 | 36.57 | 36.70 | 36.42 | 36.70 | +0.619% | 2,919 | -4.569% |
| 2026-05-01 | 36.58 | 36.58 | 36.39 | 36.47 | -0.543% | 2,366 | -3.978% |
| 2026-04-30 | 35.83 | 36.69 | 35.83 | 36.67 | +2.393% | 3,619 | -4.500% |
| 2026-04-29 | 36.13 | 36.13 | 35.75 | 35.81 | +2.052% | 3,110 | -2.214% |
| 2026-04-28 | 35.21 | 35.23 | 35.09 | 35.09 | +1.045% | 613 | -0.208% |
| 2026-04-27 | 34.90 | 34.90 | 34.56 | 34.73 | -0.237% | 1,473 | +0.835% |
| 2026-04-24 | 34.51 | 34.84 | 34.51 | 34.81 | +0.635% | 1,610 | +0.596% |
| 2026-04-23 | 34.54 | 34.61 | 34.37 | 34.59 | +1.514% | 3,680 | +1.235% |
| 2026-04-22 | 34.19 | 34.27 | 33.99 | 34.08 | +0.886% | 3,541 | +2.768% |
| 2026-04-21 | 34.03 | 34.08 | 33.78 | 33.78 | -0.331% | 1,200 | +3.678% |
| 2026-04-20 | 33.71 | 34.02 | 33.71 | 33.89 | +0.081% | 1,301 | +3.334% |
| 2026-04-17 | 33.49 | 33.86 | 33.44 | 33.86 | -0.696% | 1,427 | +3.418% |
| 2026-04-16 | 33.91 | 34.10 | 33.91 | 34.10 | +0.412% | 828 | +2.698% |
| 2026-04-15 | 34.10 | 34.14 | 33.96 | 33.96 | -0.294% | 2,371 | +3.121% |
| 2026-04-14 | 34.03 | 34.06 | 33.95 | 34.06 | +1.449% | 2,011 | +2.819% |
| 2026-04-13 | 33.70 | 33.70 | 33.55 | 33.57 | -0.298% | 827 | +4.309% |
| 2026-04-10 | 33.63 | 33.72 | 33.63 | 33.67 | +0.339% | 982 | +3.998% |
| 2026-04-09 | 34.12 | 34.21 | 33.56 | 33.56 | +0.010% | 2,541 | +4.350% |
| 2026-04-08 | 33.30 | 33.56 | 33.21 | 33.56 | +0.740% | 1,305 | +4.361% |
| 2026-04-07 | 33.22 | 33.33 | 33.19 | 33.31 | +0.695% | 4,646 | +5.134% |
| 2026-04-06 | 32.88 | 33.08 | 32.88 | 33.08 | +0.121% | 6,671 | +5.865% |
| 2026-04-02 | 32.93 | 33.10 | 32.93 | 33.04 | +0.824% | 18,457 | +5.993% |
| 2026-04-01 | 33.25 | 33.25 | 32.77 | 32.77 | -1.371% | 3,011 | +6.866% |
| 2026-03-31 | 33.10 | 33.36 | 33.10 | 33.23 | +0.531% | 1,624 | +5.401% |
| 2026-03-30 | 34.11 | 34.11 | 32.97 | 33.05 | -2.476% | 4,410 | +5.961% |
| 2026-03-27 | 34.04 | 34.24 | 33.89 | 33.89 | -0.414% | 6,990 | +3.337% |
| 2026-03-26 | 33.97 | 34.19 | 33.97 | 34.03 | -0.351% | 1,472 | +2.909% |
| 2026-03-25 | 34.31 | 34.31 | 34.15 | 34.15 | -0.205% | 2,116 | +2.548% |
| 2026-03-24 | 33.84 | 34.57 | 33.84 | 34.22 | +1.183% | 7,458 | +2.338% |
| 2026-03-23 | 33.91 | 33.91 | 33.52 | 33.82 | +1.024% | 5,168 | +3.548% |
| 2026-03-20 | 33.92 | 34.07 | 33.44 | 33.48 | -2.254% | 2,366 | +4.609% |
| 2026-03-19 | 33.70 | 34.25 | 33.70 | 34.25 | +1.303% | 4,456 | +2.251% |
| 2026-03-18 | 33.70 | 33.84 | 33.70 | 33.81 | +0.403% | 1,352 | +3.583% |
| 2026-03-17 | 33.69 | 33.69 | 33.67 | 33.67 | +1.542% | 484 | +4.001% |
| 2026-03-16 | 33.10 | 33.16 | 33.01 | 33.16 | +1.182% | 486 | +5.605% |
| 2026-03-13 | 32.94 | 32.94 | 32.77 | 32.77 | -0.107% | 865 | +6.853% |
| 2026-03-12 | 32.95 | 32.95 | 32.81 | 32.81 | -0.810% | 614 | +6.739% |
| 2026-03-11 | 32.77 | 33.08 | 32.77 | 33.08 | +0.943% | 1,053 | +5.874% |
| 2026-03-10 | 32.61 | 32.91 | 32.61 | 32.77 | +0.413% | 1,494 | +6.873% |
| 2026-03-09 | 32.33 | 32.63 | 32.33 | 32.63 | -0.041% | 1,499 | +7.314% |
| 2026-03-06 | 32.88 | 32.90 | 32.65 | 32.65 | -1.181% | 1,766 | +7.270% |
| 2026-03-05 | 33.16 | 33.36 | 32.87 | 33.04 | -0.701% | 2,203 | +6.003% |
| 2026-03-04 | 32.69 | 33.27 | 32.69 | 33.27 | +1.144% | 4,337 | +5.260% |
| 2026-03-03 | 32.59 | 33.03 | 32.59 | 32.89 | -0.978% | 2,359 | +6.464% |
| 2026-03-02 | 32.89 | 33.22 | 32.89 | 33.22 | +1.914% | 1,358 | +5.423% |
| 2026-02-27 | 32.60 | 32.69 | 32.59 | 32.59 | -0.140% | 2,053 | +7.440% |
| 2026-02-26 | 32.67 | 32.67 | 32.45 | 32.64 | -0.282% | 532 | +7.290% |
| 2026-02-25 | 32.49 | 32.73 | 32.08 | 32.73 | +0.748% | 862 | +6.987% |
| 2026-02-24 | 32.12 | 32.49 | 32.12 | 32.49 | +0.713% | 1,773 | +7.787% |
| 2026-02-23 | 32.18 | 32.26 | 31.96 | 32.26 | +0.895% | 2,090 | +8.555% |
| 2026-02-20 | 32.00 | 32.00 | 31.95 | 31.97 | +0.068% | 1,680 | +9.527% |
| 2026-02-19 | 31.95 | 31.95 | 31.95 | 31.95 | +0.105% | 154 | +9.602% |
| 2026-02-18 | 32.22 | 32.22 | 31.84 | 31.92 | +0.152% | 2,326 | +9.717% |
| 2026-02-17 | 31.56 | 31.87 | 31.56 | 31.87 | -0.634% | 1,886 | +9.884% |
| 2026-02-13 | 31.37 | 32.32 | 31.37 | 32.07 | +2.626% | 1,783 | +9.187% |
| 2026-02-12 | 31.71 | 31.71 | 31.25 | 31.25 | -1.287% | 726 | +12.055% |
| 2026-02-11 | 31.54 | 31.68 | 31.31 | 31.66 | +1.377% | 1,603 | +10.613% |
| 2026-02-10 | 31.14 | 31.28 | 31.14 | 31.23 | +0.225% | 2,208 | +12.136% |
| 2026-02-09 | 30.75 | 31.16 | 30.75 | 31.16 | +1.494% | 2,488 | +12.388% |
| 2026-02-06 | 30.40 | 30.73 | 30.40 | 30.70 | +2.061% | 1,597 | +14.067% |
| 2026-02-05 | 29.77 | 30.08 | 29.77 | 30.08 | +0.018% | 150 | +16.418% |
| 2026-02-04 | 30.64 | 30.64 | 29.74 | 30.08 | -2.473% | 857 | +16.439% |
| 2026-02-03 | 30.79 | 30.84 | 30.79 | 30.84 | +1.803% | 459 | +13.559% |
| 2026-02-02 | 30.32 | 30.32 | 30.09 | 30.29 | -0.746% | 2,668 | +15.607% |
| 2026-01-30 | 30.55 | 30.55 | 30.52 | 30.52 | -0.090% | 2,549 | +14.744% |
| 2026-01-29 | 30.59 | 30.59 | 30.55 | 30.55 | +0.687% | 560 | +14.641% |
| 2026-01-28 | 30.34 | 30.34 | 30.34 | 30.34 | +1.388% | 160 | +15.429% |
| 2026-01-27 | 29.64 | 29.92 | 29.64 | 29.92 | +1.543% | 702 | +17.031% |
| 2026-01-26 | 29.80 | 29.80 | 29.47 | 29.47 | -0.944% | 1,751 | +18.836% |
| 2026-01-23 | 29.95 | 29.96 | 29.75 | 29.75 | -0.157% | 2,677 | +17.714% |
| 2026-01-22 | 29.72 | 29.80 | 29.72 | 29.80 | +0.596% | 1,911 | +17.529% |
| 2026-01-21 | 29.48 | 29.78 | 29.44 | 29.62 | +1.563% | 1,605 | +18.229% |
| 2026-01-20 | 29.24 | 29.34 | 29.16 | 29.16 | -1.055% | 2,897 | +20.077% |
| 2026-01-16 | 29.24 | 29.48 | 29.24 | 29.48 | +1.540% | 2,991 | +18.810% |
| 2026-01-15 | 28.96 | 29.14 | 28.96 | 29.03 | +1.099% | 605 | +20.639% |
| 2026-01-14 | 28.81 | 28.81 | 28.71 | 28.71 | -0.070% | 306 | +21.965% |
| 2026-01-13 | 28.73 | 28.73 | 28.73 | 28.73 | +1.439% | 141 | +21.879% |
| 2026-01-12 | 28.40 | 28.40 | 28.33 | 28.33 | -0.067% | 2,402 | +23.633% |
| 2026-01-09 | 28.50 | 28.50 | 28.26 | 28.34 | +1.261% | 934 | +23.550% |
| 2026-01-08 | 27.85 | 27.99 | 27.85 | 27.99 | +1.263% | 412 | +25.109% |
| 2026-01-07 | 27.73 | 27.85 | 27.58 | 27.64 | -0.277% | 4,036 | +26.689% |
| 2026-01-06 | 27.58 | 27.72 | 27.58 | 27.72 | -1.295% | 1,352 | +26.338% |
| 2026-01-05 | 28.28 | 28.28 | 27.98 | 28.08 | +0.234% | 1,326 | +24.701% |
| 2026-01-02 | 27.70 | 28.06 | 27.70 | 28.02 | +2.023% | 717 | +24.992% |
| 2025-12-31 | 27.45 | 27.46 | 27.44 | 27.46 | -0.394% | 976 | +27.521% |
| 2025-12-30 | 27.57 | 27.57 | 27.57 | 27.57 | +0.330% | 50 | +27.019% |
| 2025-12-29 | 27.50 | 27.50 | 27.48 | 27.48 | +0.286% | 227 | +27.438% |
| 2025-12-26 | 27.44 | 27.44 | 27.40 | 27.40 | -0.416% | 359 | +27.802% |
| 2025-12-24 | 27.50 | 27.53 | 27.50 | 27.52 | -0.052% | 479 | +27.270% |
| 2025-12-23 | 27.37 | 27.53 | 27.37 | 27.53 | +0.719% | 224 | +27.204% |
| 2025-12-22 | 27.24 | 27.34 | 27.24 | 27.33 | +0.700% | 567 | +28.119% |
| 2025-12-19 | 27.26 | 27.26 | 27.14 | 27.14 | +1.020% | 449 | +29.016% |
| 2025-12-18 | 26.87 | 26.87 | 26.87 | 26.87 | -0.050% | 459 | +30.331% |
| 2025-12-17 | 27.05 | 27.07 | 26.88 | 26.88 | -0.799% | 622 | +30.266% |
| 2025-12-16 | 27.03 | 27.10 | 26.98 | 27.10 | -1.203% | 4,160 | +29.226% |
| 2025-12-15 | 27.54 | 27.54 | 27.43 | 27.43 | -0.712% | 496 | +27.670% |
| 2025-12-12 | 28.20 | 28.20 | 27.63 | 27.63 | -2.077% | 657 | +26.761% |
| 2025-12-11 | 27.93 | 28.21 | 27.93 | 28.21 | +0.623% | 1,296 | +24.128% |
| 2025-12-10 | 28.13 | 28.16 | 27.81 | 28.04 | -0.663% | 2,013 | +24.901% |
| 2025-12-09 | 28.45 | 28.58 | 28.23 | 28.23 | -0.328% | 1,865 | +24.074% |
| 2025-12-08 | 28.44 | 28.46 | 28.32 | 28.32 | -1.440% | 1,117 | +23.666% |
| 2025-12-05 | 28.85 | 28.85 | 28.73 | 28.73 | -0.359% | 1,518 | +21.885% |
| 2025-12-04 | 28.73 | 28.84 | 28.73 | 28.84 | +2.201% | 1,004 | +21.448% |
| 2025-12-03 | 28.21 | 28.21 | 28.21 | 28.21 | +1.187% | 171 | +24.121% |
| 2025-12-02 | 28.25 | 28.26 | 27.88 | 27.88 | -0.479% | 1,630 | +25.594% |
| 2025-12-01 | 28.00 | 28.02 | 28.00 | 28.02 | -0.421% | 537 | +24.992% |
| 2025-11-28 | 27.56 | 28.14 | 27.56 | 28.14 | +1.511% | 1,054 | +24.466% |
| 2025-11-26 | 27.72 | 27.72 | 27.72 | 27.72 | +1.179% | 87 | +26.347% |
| 2025-11-25 | 27.42 | 27.42 | 27.39 | 27.39 | +0.202% | 169 | +27.836% |
| 2025-11-24 | 27.34 | 27.34 | 27.34 | 27.34 | +0.548% | 856 | +28.095% |
| 2025-11-21 | 27.00 | 27.19 | 27.00 | 27.19 | +0.500% | 503 | +28.797% |
| 2025-11-20 | 27.89 | 28.18 | 27.05 | 27.05 | -1.850% | 661 | +29.441% |
| 2025-11-19 | 27.51 | 27.56 | 27.48 | 27.56 | +0.607% | 588 | +27.046% |
| 2025-11-18 | 27.61 | 27.61 | 27.35 | 27.40 | -0.626% | 1,315 | +27.817% |
| 2025-11-17 | 27.80 | 27.91 | 27.57 | 27.57 | -0.867% | 5,395 | +27.017% |
| 2025-11-14 | 27.23 | 27.81 | 27.23 | 27.81 | +1.621% | 336 | +25.916% |
| 2025-11-13 | 27.87 | 27.87 | 27.24 | 27.37 | -2.133% | 1,580 | +27.957% |
| 2025-11-12 | 27.93 | 27.96 | 27.93 | 27.96 | -0.486% | 293 | +25.228% |
| 2025-11-11 | 27.90 | 28.13 | 27.90 | 28.10 | -0.843% | 1,237 | +24.619% |
| 2025-11-10 | 28.32 | 28.34 | 28.32 | 28.34 | +1.086% | 789 | +23.569% |
| 2025-11-07 | 28.04 | 28.04 | 28.04 | 28.04 | +0.433% | 107 | +24.910% |
| 2025-11-06 | 27.92 | 27.92 | 27.92 | 27.92 | +0.278% | 289 | +25.452% |
| 2025-11-05 | 27.64 | 28.02 | 27.64 | 27.84 | +0.786% | 1,500 | +25.800% |
| 2025-11-04 | 27.79 | 27.79 | 27.56 | 27.62 | -1.550% | 1,618 | +26.789% |
| 2025-11-03 | 27.88 | 28.11 | 27.83 | 28.06 | +0.856% | 2,196 | +24.823% |
| 2025-10-31 | 27.76 | 27.82 | 27.64 | 27.82 | +0.402% | 2,164 | +25.892% |
| 2025-10-30 | 27.77 | 28.01 | 27.71 | 27.71 | +0.298% | 1,531 | +26.398% |
| 2025-10-29 | 27.76 | 27.98 | 27.62 | 27.62 | +0.551% | 6,999 | +26.775% |
| 2025-10-28 | 27.41 | 27.55 | 27.30 | 27.47 | +0.228% | 1,960 | +27.473% |
| 2025-10-27 | 27.66 | 27.66 | 27.41 | 27.41 | -0.238% | 2,507 | +27.764% |
| 2025-10-24 | 27.48 | 27.48 | 27.48 | 27.48 | +0.642% | 121 | +27.459% |
| 2025-10-23 | 27.30 | 27.30 | 27.30 | 27.30 | -0.401% | 440 | +28.278% |
| 2025-10-22 | 27.06 | 27.54 | 27.03 | 27.41 | -0.273% | 995 | +27.764% |
| 2025-10-21 | 27.67 | 27.67 | 27.48 | 27.49 | -0.990% | 433 | +27.414% |
| 2025-10-20 | 27.98 | 28.01 | 27.76 | 27.76 | +0.560% | 1,817 | +26.153% |
| 2025-10-17 | 27.45 | 27.61 | 27.45 | 27.61 | -0.737% | 121 | +26.860% |
| 2025-10-16 | 27.81 | 27.81 | 27.81 | 27.81 | -1.320% | 1,678 | +25.925% |
| 2025-10-15 | 28.18 | 28.18 | 28.18 | 28.18 | +1.274% | 79 | +24.263% |
| 2025-10-14 | 27.51 | 27.83 | 27.51 | 27.83 | +0.162% | 729 | +25.845% |
| 2025-10-13 | 27.57 | 27.78 | 27.57 | 27.78 | +2.995% | 461 | +26.049% |
| 2025-10-10 | 27.21 | 27.21 | 26.98 | 26.98 | -2.674% | 376 | +29.824% |
| 2025-10-09 | 27.91 | 27.93 | 27.72 | 27.72 | -1.446% | 370 | +26.353% |
| 2025-10-08 | 27.91 | 28.12 | 27.91 | 28.12 | +1.236% | 1,855 | +24.525% |
| 2025-10-07 | 27.78 | 27.78 | 27.74 | 27.78 | -0.629% | 1,192 | +26.065% |
| 2025-10-06 | 28.35 | 28.35 | 27.96 | 27.96 | -0.551% | 678 | +25.272% |
| 2025-10-03 | 28.32 | 28.32 | 28.11 | 28.11 | +0.260% | 557 | +24.582% |
| 2025-10-02 | 28.04 | 28.04 | 28.04 | 28.04 | -0.123% | 63 | +24.905% |
| 2025-10-01 | 27.79 | 28.07 | 27.79 | 28.07 | +0.658% | 385 | +24.751% |
| 2025-09-30 | 27.67 | 27.89 | 27.67 | 27.89 | +0.192% | 417 | +25.572% |
| 2025-09-29 | 28.00 | 28.00 | 27.84 | 27.84 | -1.000% | 1,753 | +25.813% |
| 2025-09-26 | 28.12 | 28.12 | 28.12 | 28.12 | +0.927% | 96 | +24.555% |
| 2025-09-25 | 27.84 | 27.87 | 27.84 | 27.86 | +0.375% | 3,147 | +25.709% |
| 2025-09-24 | 27.75 | 27.87 | 27.75 | 27.75 | +0.003% | 1,987 | +26.180% |
| 2025-09-23 | 27.75 | 27.75 | 27.75 | 27.75 | -0.012% | 173 | +26.184% |
| 2025-09-22 | 27.76 | 27.76 | 27.76 | 27.76 | +0.773% | 73 | +26.169% |
| 2025-09-19 | 27.70 | 27.70 | 27.54 | 27.54 | -0.318% | 870 | +27.144% |
| 2025-09-18 | 27.43 | 27.63 | 27.43 | 27.63 | +1.196% | 159 | +26.740% |
| 2025-09-17 | 27.30 | 27.30 | 27.30 | 27.30 | +0.867% | 79 | +28.256% |
| 2025-09-16 | 27.00 | 27.07 | 27.00 | 27.07 | -0.032% | 1,260 | +29.368% |
| 2025-09-15 | 27.21 | 27.21 | 27.08 | 27.08 | -0.025% | 257 | +29.326% |
| 2025-09-12 | 27.09 | 27.09 | 27.09 | 27.09 | +0.228% | 69 | +29.293% |
| 2025-09-11 | 27.06 | 27.06 | 27.02 | 27.02 | +0.723% | 381 | +29.588% |
| 2025-09-10 | 26.83 | 26.83 | 26.83 | 26.83 | +2.564% | 12 | +30.525% |
| 2025-09-09 | 26.16 | 26.16 | 26.16 | 26.16 | +0.079% | 123 | +33.872% |
| 2025-09-08 | 26.14 | 26.15 | 26.10 | 26.14 | -0.845% | 1,327 | +33.978% |
| 2025-09-05 | 26.36 | 26.36 | 26.36 | 26.36 | -0.574% | 154 | +32.846% |
| 2025-09-04 | 26.49 | 26.51 | 26.46 | 26.51 | +0.284% | 514 | +32.084% |
| 2025-09-03 | 26.44 | 26.44 | 26.44 | 26.44 | -0.507% | 100 | +32.459% |
| 2025-09-02 | 26.57 | 26.57 | 26.57 | 26.57 | -1.055% | 99 | +31.787% |
| 2025-08-29 | 26.86 | 26.86 | 26.86 | 26.86 | -0.135% | 187 | +30.398% |
| 2025-08-28 | 26.89 | 26.89 | 26.89 | 26.89 | +1.219% | 157 | +30.222% |
| 2025-08-27 | 26.57 | 26.57 | 26.57 | 26.57 | +0.187% | 273 | +31.809% |
| 2025-08-26 | 26.52 | 26.52 | 26.52 | 26.52 | +0.680% | 60 | +32.056% |
| 2025-08-25 | 26.42 | 26.42 | 26.34 | 26.34 | -0.434% | 1,520 | +32.954% |
| 2025-08-22 | 26.45 | 26.45 | 26.45 | 26.45 | +0.455% | 128 | +32.377% |
| 2025-08-21 | 26.37 | 26.37 | 26.34 | 26.34 | +0.525% | 413 | +32.979% |
| 2025-08-20 | 26.20 | 26.20 | 26.20 | 26.20 | +1.144% | 425 | +33.677% |
| 2025-08-19 | 25.90 | 25.90 | 25.90 | 25.90 | -0.305% | 362 | +35.206% |
| 2025-08-18 | 25.98 | 25.98 | 25.98 | 25.98 | -0.498% | 122 | +34.794% |
| 2025-08-15 | 26.20 | 26.20 | 26.11 | 26.11 | -0.682% | 219 | +34.122% |
| 2025-08-14 | 26.29 | 26.29 | 26.29 | 26.29 | -0.176% | 6 | +33.208% |
| 2025-08-13 | 26.34 | 26.34 | 26.34 | 26.34 | +0.323% | 27 | +32.973% |
| 2025-08-12 | 26.25 | 26.25 | 26.25 | 26.25 | +0.711% | 153 | +33.403% |
| 2025-08-11 | 26.07 | 26.07 | 26.07 | 26.07 | -0.099% | 92 | +34.351% |
| 2025-08-08 | 26.18 | 26.18 | 26.09 | 26.09 | -0.499% | 533 | +34.218% |
| 2025-08-07 | 26.42 | 26.42 | 26.22 | 26.22 | -0.538% | 459 | +33.548% |
| 2025-08-06 | 26.36 | 26.36 | 26.36 | 26.36 | -0.064% | 226 | +32.829% |
| 2025-08-05 | 26.50 | 26.50 | 26.29 | 26.38 | -0.859% | 253 | +32.744% |
| 2025-08-04 | 26.50 | 26.61 | 26.50 | 26.61 | +0.926% | 1,189 | +31.604% |
| 2025-08-01 | 26.23 | 26.45 | 26.23 | 26.37 | -0.726% | 289 | +32.822% |
| 2025-07-31 | 26.56 | 26.56 | 26.56 | 26.56 | +0.416% | 58 | +31.858% |
| 2025-07-30 | 26.53 | 26.53 | 26.45 | 26.45 | +0.180% | 2,905 | +32.407% |
| 2025-07-29 | 26.15 | 26.40 | 26.15 | 26.40 | +2.065% | 1,168 | +32.645% |
| 2025-07-28 | 25.86 | 25.87 | 25.86 | 25.87 | +0.046% | 502 | +35.385% |
| 2025-07-25 | 25.85 | 25.87 | 25.84 | 25.86 | -0.746% | 1,097 | +35.448% |
| 2025-07-24 | 26.05 | 26.05 | 26.05 | 26.05 | +1.680% | 31 | +34.437% |
| 2025-07-23 | 25.62 | 25.62 | 25.62 | 25.62 | +0.828% | 49 | +36.696% |
| 2025-07-22 | 25.41 | 25.41 | 25.41 | 25.41 | +0.200% | 249 | +37.828% |
| 2025-07-21 | 25.35 | 25.36 | 25.35 | 25.36 | -2.244% | 207 | +38.103% |
| 2025-07-18 | 25.94 | 25.94 | 25.94 | 25.94 | +1.147% | 56 | +35.005% |
| 2025-07-17 | 25.50 | 25.65 | 25.50 | 25.65 | -0.212% | 190 | +36.553% |
| 2025-07-16 | 25.70 | 25.70 | 25.70 | 25.70 | -0.644% | 386 | +36.263% |
| 2025-07-15 | 25.87 | 25.87 | 25.87 | 25.87 | -1.007% | 60 | +35.385% |
| 2025-07-14 | 25.98 | 26.13 | 25.98 | 26.13 | +0.892% | 346 | +34.021% |
| 2025-07-11 | 25.89 | 25.90 | 25.89 | 25.90 | +0.483% | 250 | +35.216% |
| 2025-07-10 | 25.77 | 25.77 | 25.77 | 25.77 | -0.015% | 62 | +35.869% |
| 2025-07-09 | 25.94 | 25.94 | 25.78 | 25.78 | -0.391% | 149 | +35.849% |
| 2025-07-08 | 25.83 | 25.88 | 25.83 | 25.88 | +0.068% | 1,018 | +35.317% |
| 2025-07-07 | 26.07 | 26.07 | 25.80 | 25.86 | -1.005% | 300 | +35.409% |
| 2025-07-03 | 26.09 | 26.13 | 26.09 | 26.13 | +0.422% | 306 | +34.048% |
| 2025-07-02 | 26.02 | 26.02 | 26.02 | 26.02 | +1.233% | 203 | +34.614% |
| 2025-07-01 | 26.00 | 26.00 | 25.70 | 25.70 | -2.114% | 663 | +36.274% |
| 2025-06-30 | 26.26 | 26.26 | 26.25 | 26.25 | +0.101% | 557 | +33.393% |
| 2025-06-27 | 26.18 | 26.23 | 26.18 | 26.23 | +0.055% | 268 | +33.529% |
| 2025-06-26 | 26.21 | 26.21 | 26.21 | 26.21 | +1.969% | 28 | +33.602% |
| 2025-06-25 | 25.71 | 25.71 | 25.71 | 25.71 | -0.747% | 101 | +36.232% |
| 2025-06-24 | 25.89 | 25.90 | 25.89 | 25.90 | +1.010% | 503 | +35.214% |
| 2025-06-23 | 25.98 | 25.98 | 25.64 | 25.64 | -0.850% | 755 | +36.579% |
| 2025-06-20 | 25.86 | 25.86 | 25.79 | 25.86 | +0.353% | 642 | +35.419% |
| 2025-06-18 | 25.72 | 25.85 | 25.72 | 25.77 | +0.252% | 961 | +35.897% |
| 2025-06-17 | 25.83 | 25.83 | 25.70 | 25.70 | -0.245% | 413 | +36.239% |
| 2025-06-16 | 25.77 | 25.77 | 25.77 | 25.77 | -0.196% | 458 | +35.905% |
| 2025-06-13 | 25.90 | 25.90 | 25.82 | 25.82 | -0.122% | 953 | +35.639% |
| 2025-06-12 | 25.55 | 25.85 | 25.55 | 25.85 | +1.194% | 912 | +35.474% |
| 2025-06-11 | 25.48 | 25.55 | 25.42 | 25.55 | +0.911% | 1,518 | +37.091% |
| 2025-06-10 | 25.62 | 25.62 | 25.31 | 25.31 | -0.947% | 148 | +38.340% |
| 2025-06-09 | 25.78 | 25.78 | 25.56 | 25.56 | -1.602% | 2,009 | +37.030% |
| 2025-06-06 | 25.77 | 25.99 | 25.77 | 25.97 | +1.294% | 3,769 | +34.834% |
| 2025-06-05 | 25.71 | 25.77 | 25.64 | 25.64 | +0.143% | 2,870 | +36.578% |
| 2025-06-04 | 25.98 | 25.98 | 25.60 | 25.60 | -1.399% | 334 | +36.773% |
| 2025-06-03 | 25.97 | 25.97 | 25.97 | 25.97 | +1.430% | 103 | +34.859% |
| 2025-06-02 | 25.25 | 25.60 | 25.25 | 25.60 | +1.313% | 225 | +36.787% |
| 2025-05-30 | 25.13 | 25.27 | 25.07 | 25.27 | +0.307% | 1,383 | +38.583% |
| 2025-05-29 | 25.24 | 25.30 | 25.08 | 25.19 | -0.537% | 4,614 | +39.009% |
| 2025-05-28 | 25.49 | 25.49 | 25.32 | 25.33 | -0.445% | 5,128 | +38.262% |
| 2025-05-27 | 25.28 | 25.47 | 25.27 | 25.44 | +1.566% | 6,487 | +37.647% |
| 2025-05-23 | 24.49 | 25.06 | 24.49 | 25.05 | +1.411% | 4,154 | +39.802% |
| 2025-05-22 | 24.70 | 24.80 | 24.59 | 24.70 | +0.435% | 4,364 | +41.775% |
| 2025-05-21 | 24.59 | 24.59 | 24.59 | 24.59 | -1.828% | 26 | +42.391% |
| 2025-05-20 | 25.12 | 25.12 | 25.01 | 25.05 | 0.000% | 119,725 | +39.789% |