USNZ
Xtrackers Net Zero Pathway Paris Aligned US Equity ETF
stockNYSEETF
At CloseOct 2, 2026
49.10USD+0.733%(+0.36)17
After-hoursOct 2, 2026 4:10:30 PM EDT
49.10USD0.000%(0.00)
USNZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.10 | 49.10 | 49.10 | 49.10 | +0.733% | 17 | 0.000% |
| 2026-10-01 | 48.74 | 48.74 | 48.74 | 48.74 | -0.109% | 79 | +0.733% |
| 2026-09-30 | 48.79 | 48.79 | 48.79 | 48.79 | +0.077% | 17 | +0.623% |
| 2026-09-29 | 48.76 | 48.76 | 48.76 | 48.76 | -0.174% | 23 | +0.700% |
| 2026-09-28 | 48.84 | 48.84 | 48.84 | 48.84 | -0.876% | 45 | +0.525% |
| 2026-09-25 | 49.27 | 49.27 | 49.27 | 49.27 | +0.588% | 48 | -0.356% |
| 2026-09-24 | 48.98 | 48.98 | 48.98 | 48.98 | +0.110% | 78 | +0.230% |
| 2026-09-23 | 48.93 | 48.93 | 48.93 | 48.93 | -1.103% | 14 | +0.340% |
| 2026-09-22 | 49.48 | 49.48 | 49.48 | 49.48 | +0.093% | 27 | -0.767% |
| 2026-09-21 | 49.43 | 49.43 | 49.43 | 49.43 | +1.951% | 25 | -0.674% |
| 2026-09-18 | 48.48 | 48.48 | 48.48 | 48.48 | -0.109% | 14 | +1.263% |
| 2026-09-17 | 48.54 | 48.54 | 48.54 | 48.54 | +1.435% | 15 | +1.152% |
| 2026-09-16 | 47.85 | 47.85 | 47.85 | 47.85 | -0.293% | 31 | +2.604% |
| 2026-09-15 | 47.99 | 47.99 | 47.99 | 47.99 | -0.626% | 52 | +2.303% |
| 2026-09-14 | 48.42 | 48.42 | 48.29 | 48.29 | -0.421% | 503 | +1.662% |
| 2026-09-11 | 48.53 | 48.53 | 48.50 | 48.50 | +0.901% | 126 | +1.234% |
| 2026-09-10 | 48.19 | 48.19 | 48.06 | 48.06 | -0.631% | 220 | +2.146% |
| 2026-09-09 | 48.48 | 48.48 | 48.37 | 48.37 | -0.483% | 836 | +1.502% |
| 2026-09-08 | 48.88 | 48.88 | 48.60 | 48.60 | -0.731% | 1,038 | +1.011% |
| 2026-09-04 | 48.96 | 48.96 | 48.96 | 48.96 | -0.272% | 16 | +0.273% |
| 2026-09-03 | 49.10 | 49.10 | 49.10 | 49.10 | +1.113% | 18 | +0.001% |
| 2026-09-02 | 48.56 | 48.56 | 48.56 | 48.56 | +0.553% | 95 | +1.114% |
| 2026-09-01 | 48.26 | 48.29 | 48.26 | 48.29 | -0.875% | 419 | +1.673% |
| 2026-08-31 | 48.72 | 48.72 | 48.72 | 48.72 | -0.347% | 14 | +0.783% |
| 2026-08-28 | 48.88 | 48.88 | 48.88 | 48.88 | -0.252% | 20 | +0.433% |
| 2026-08-27 | 48.83 | 49.01 | 48.81 | 49.01 | +0.934% | 1,024 | +0.180% |
| 2026-08-26 | 48.55 | 48.55 | 48.55 | 48.55 | -0.097% | 15 | +1.116% |
| 2026-08-25 | 48.60 | 48.60 | 48.60 | 48.60 | +0.428% | 21 | +1.017% |
| 2026-08-24 | 48.40 | 48.40 | 48.40 | 48.40 | -0.347% | 17 | +1.449% |
| 2026-08-21 | 48.62 | 48.62 | 48.56 | 48.56 | +0.539% | 163 | +1.097% |
| 2026-08-20 | 48.50 | 48.50 | 48.30 | 48.30 | -0.684% | 3,249 | +1.642% |
| 2026-08-19 | 48.64 | 48.64 | 48.64 | 48.64 | +0.282% | 19 | +0.946% |
| 2026-08-18 | 48.50 | 48.50 | 48.50 | 48.50 | -0.812% | 1,829 | +1.231% |
| 2026-08-17 | 48.90 | 48.90 | 48.90 | 48.90 | -0.459% | 12 | +0.409% |
| 2026-08-14 | 49.12 | 49.12 | 49.12 | 49.12 | -0.276% | 21 | -0.051% |
| 2026-08-13 | 49.26 | 49.26 | 49.26 | 49.26 | +0.804% | 15 | -0.327% |
| 2026-08-12 | 48.86 | 48.86 | 48.86 | 48.86 | +0.288% | 32 | +0.474% |
| 2026-08-11 | 48.72 | 48.72 | 48.72 | 48.72 | -0.373% | 44 | +0.763% |
| 2026-08-10 | 49.02 | 49.02 | 48.91 | 48.91 | -0.337% | 331 | +0.388% |
| 2026-08-07 | 48.99 | 49.07 | 48.95 | 49.07 | +0.744% | 4,313 | +0.050% |
| 2026-08-06 | 48.77 | 48.77 | 48.69 | 48.71 | -0.291% | 323 | +0.794% |
| 2026-08-05 | 48.85 | 48.85 | 48.85 | 48.85 | -0.045% | 31 | +0.500% |
| 2026-08-04 | 48.62 | 48.89 | 48.62 | 48.87 | +1.880% | 420 | +0.455% |
| 2026-08-03 | 47.96 | 47.97 | 47.96 | 47.97 | +1.351% | 363 | +2.344% |
| 2026-07-31 | 46.66 | 47.33 | 46.66 | 47.33 | +0.816% | 221 | +3.726% |
| 2026-07-30 | 46.74 | 46.95 | 46.74 | 46.95 | +1.678% | 249 | +4.573% |
| 2026-07-29 | 46.55 | 46.55 | 46.17 | 46.17 | -1.531% | 346 | +6.328% |
| 2026-07-28 | 46.58 | 46.89 | 46.58 | 46.89 | +0.517% | 233 | +4.700% |
| 2026-07-27 | 46.76 | 46.76 | 46.44 | 46.65 | +0.158% | 375 | +5.241% |
| 2026-07-24 | 46.51 | 46.75 | 46.51 | 46.58 | +0.079% | 5,318 | +5.407% |
| 2026-07-23 | 46.54 | 46.54 | 46.54 | 46.54 | -1.729% | 12 | +5.490% |
| 2026-07-22 | 47.36 | 47.36 | 47.36 | 47.36 | -0.187% | 12 | +3.667% |
| 2026-07-21 | 47.45 | 47.45 | 47.45 | 47.45 | +0.929% | 15 | +3.472% |
| 2026-07-20 | 47.01 | 47.01 | 47.01 | 47.01 | -0.283% | 14 | +4.433% |
| 2026-07-17 | 47.15 | 47.15 | 47.15 | 47.15 | -1.022% | 114 | +4.138% |
| 2026-07-16 | 47.63 | 47.63 | 47.63 | 47.63 | -0.591% | 268 | +3.074% |
| 2026-07-15 | 47.92 | 47.92 | 47.92 | 47.92 | +0.483% | 29 | +2.465% |
| 2026-07-14 | 47.69 | 47.69 | 47.69 | 47.69 | +0.468% | 23 | +2.959% |
| 2026-07-13 | 47.42 | 47.46 | 47.42 | 47.46 | -0.889% | 237 | +3.441% |
| 2026-07-10 | 47.69 | 47.89 | 47.69 | 47.89 | +0.557% | 121 | +2.522% |
| 2026-07-09 | 47.50 | 47.62 | 47.50 | 47.62 | +0.889% | 229 | +3.093% |
| 2026-07-08 | 47.20 | 47.20 | 47.20 | 47.20 | -0.245% | 50 | +4.009% |
| 2026-07-07 | 47.32 | 47.32 | 47.32 | 47.32 | -0.430% | 16 | +3.754% |
| 2026-07-06 | 47.52 | 47.52 | 47.52 | 47.52 | +0.866% | 29 | +3.308% |
| 2026-07-02 | 47.13 | 47.14 | 47.12 | 47.12 | -0.200% | 661 | +4.202% |
| 2026-07-01 | 47.21 | 47.21 | 47.21 | 47.21 | -0.097% | 9 | +3.994% |
| 2026-06-30 | 47.26 | 47.26 | 47.26 | 47.26 | +0.926% | 66 | +3.892% |
| 2026-06-29 | 46.46 | 46.82 | 46.46 | 46.82 | +1.350% | 140 | +4.854% |
| 2026-06-26 | 46.20 | 46.20 | 46.20 | 46.20 | +0.065% | 151 | +6.269% |
| 2026-06-25 | 46.17 | 46.17 | 46.17 | 46.17 | -0.237% | 29 | +6.338% |
| 2026-06-24 | 46.28 | 46.28 | 46.28 | 46.28 | -0.311% | 7 | +6.086% |
| 2026-06-23 | 46.42 | 46.42 | 46.42 | 46.42 | -1.420% | 10 | +5.756% |
| 2026-06-22 | 47.09 | 47.09 | 47.09 | 47.09 | -0.652% | 28 | +4.254% |
| 2026-06-18 | 48.07 | 48.07 | 47.24 | 47.40 | +1.287% | 228 | +3.574% |
| 2026-06-17 | 46.80 | 46.80 | 46.80 | 46.80 | -1.410% | 6 | +4.906% |
| 2026-06-16 | 47.47 | 47.47 | 47.47 | 47.47 | -0.602% | 8 | +3.427% |
| 2026-06-15 | 47.76 | 47.76 | 47.76 | 47.76 | +1.955% | 55 | +2.804% |
| 2026-06-12 | 46.84 | 46.84 | 46.84 | 46.84 | +0.430% | 14 | +4.815% |
| 2026-06-11 | 46.39 | 46.75 | 46.39 | 46.64 | +1.664% | 208 | +5.266% |
| 2026-06-10 | 45.88 | 45.88 | 45.88 | 45.88 | -1.477% | 7 | +7.017% |
| 2026-06-09 | 45.87 | 46.56 | 45.87 | 46.56 | -0.482% | 257 | +5.437% |
| 2026-06-08 | 47.00 | 47.13 | 46.79 | 46.79 | +0.124% | 397 | +4.929% |
| 2026-06-05 | 47.51 | 47.51 | 46.63 | 46.73 | -2.766% | 689 | +5.059% |
| 2026-06-04 | 48.05 | 48.06 | 48.05 | 48.06 | +0.297% | 158 | +2.152% |
| 2026-06-03 | 48.02 | 48.02 | 47.92 | 47.92 | -0.677% | 5,013 | +2.456% |
| 2026-06-02 | 48.25 | 48.25 | 48.25 | 48.25 | +0.030% | 15 | +1.763% |
| 2026-06-01 | 48.05 | 48.23 | 47.96 | 48.23 | +0.384% | 121,237 | +1.793% |
| 2026-05-29 | 48.04 | 48.05 | 47.96 | 48.05 | +0.349% | 437 | +2.184% |
| 2026-05-28 | 47.88 | 47.88 | 47.88 | 47.88 | +0.800% | 48 | +2.541% |
| 2026-05-27 | 47.48 | 47.50 | 47.41 | 47.50 | +0.020% | 225 | +3.361% |
| 2026-05-26 | 47.48 | 47.49 | 47.45 | 47.49 | +0.790% | 416 | +3.382% |
| 2026-05-22 | 47.20 | 47.20 | 47.12 | 47.12 | +0.348% | 393 | +4.198% |
| 2026-05-21 | 46.65 | 46.99 | 46.65 | 46.96 | +0.385% | 1,733 | +4.560% |
| 2026-05-20 | 46.78 | 46.78 | 46.78 | 46.78 | +1.362% | 9 | +4.962% |
| 2026-05-19 | 46.15 | 46.15 | 46.15 | 46.15 | -0.754% | 6 | +6.392% |
| 2026-05-18 | 46.50 | 46.50 | 46.50 | 46.50 | -0.234% | 9 | +5.590% |
| 2026-05-15 | 45.96 | 46.72 | 45.96 | 46.61 | -1.330% | 229 | +5.343% |
| 2026-05-14 | 47.23 | 47.23 | 47.23 | 47.23 | +0.803% | 92 | +3.942% |
| 2026-05-13 | 46.47 | 46.86 | 46.47 | 46.86 | +0.749% | 126,007 | +4.777% |
| 2026-05-12 | 46.51 | 46.51 | 46.51 | 46.51 | -0.155% | 9 | +5.562% |
| 2026-05-11 | 46.58 | 46.58 | 46.58 | 46.58 | +0.031% | 17 | +5.398% |
| 2026-05-08 | 46.57 | 46.57 | 46.57 | 46.57 | +0.908% | 23 | +5.431% |
| 2026-05-07 | 46.15 | 46.15 | 46.15 | 46.15 | -0.261% | 35 | +6.389% |
| 2026-05-06 | 46.27 | 46.27 | 46.27 | 46.27 | +1.801% | 4 | +6.111% |
| 2026-05-05 | 45.29 | 45.45 | 45.26 | 45.45 | +0.930% | 347 | +8.021% |
| 2026-05-04 | 45.03 | 45.03 | 45.03 | 45.03 | -0.526% | 34 | +9.026% |
| 2026-05-01 | 45.27 | 45.27 | 45.27 | 45.27 | +0.443% | 21 | +8.453% |
| 2026-04-30 | 45.07 | 45.07 | 45.07 | 45.07 | +0.943% | 54 | +8.933% |
| 2026-04-29 | 44.65 | 44.65 | 44.65 | 44.65 | -0.104% | 63 | +9.960% |
| 2026-04-28 | 44.70 | 44.70 | 44.70 | 44.70 | -0.631% | 17 | +9.846% |
| 2026-04-27 | 44.98 | 44.98 | 44.98 | 44.98 | +0.179% | 23 | +9.153% |
| 2026-04-24 | 44.90 | 44.90 | 44.90 | 44.90 | +1.040% | 74 | +9.348% |
| 2026-04-23 | 44.44 | 44.44 | 44.44 | 44.44 | -0.562% | 103 | +10.485% |
| 2026-04-22 | 44.69 | 44.69 | 44.69 | 44.69 | +1.090% | 8 | +9.864% |
| 2026-04-21 | 44.21 | 44.21 | 44.21 | 44.21 | -0.628% | 47 | +11.061% |
| 2026-04-20 | 44.49 | 44.49 | 44.49 | 44.49 | -0.201% | 82 | +10.364% |
| 2026-04-17 | 44.23 | 44.63 | 44.23 | 44.58 | +1.418% | 416 | +10.141% |
| 2026-04-16 | 43.96 | 43.96 | 43.95 | 43.95 | +0.210% | 115 | +11.703% |
| 2026-04-15 | 43.86 | 43.86 | 43.86 | 43.86 | +1.160% | 91 | +11.938% |
| 2026-04-14 | 43.36 | 43.36 | 43.36 | 43.36 | +1.450% | 126 | +13.236% |
| 2026-04-13 | 42.38 | 42.74 | 42.38 | 42.74 | +1.141% | 124 | +14.878% |
| 2026-04-10 | 42.36 | 42.36 | 42.26 | 42.26 | -0.051% | 122 | +16.189% |
| 2026-04-09 | 42.28 | 42.28 | 42.28 | 42.28 | +0.801% | 10 | +16.130% |
| 2026-04-08 | 42.01 | 42.01 | 41.73 | 41.94 | +2.807% | 439 | +17.060% |
| 2026-04-07 | 40.52 | 40.80 | 40.52 | 40.80 | +0.007% | 383 | +20.346% |
| 2026-04-06 | 40.73 | 40.79 | 40.73 | 40.79 | +0.418% | 113 | +20.354% |
| 2026-04-02 | 40.42 | 40.62 | 40.42 | 40.62 | +0.100% | 120 | +20.857% |
| 2026-04-01 | 40.58 | 40.58 | 40.58 | 40.58 | +0.969% | 95 | +20.978% |
| 2026-03-31 | 40.19 | 40.19 | 40.19 | 40.19 | +3.121% | 163 | +22.150% |
| 2026-03-30 | 38.98 | 38.98 | 38.98 | 38.98 | -0.318% | 39 | +25.962% |
| 2026-03-27 | 39.10 | 39.10 | 39.10 | 39.10 | -1.967% | 41 | +25.561% |
| 2026-03-26 | 39.89 | 39.89 | 39.89 | 39.89 | -1.867% | 92 | +23.092% |
| 2026-03-25 | 40.73 | 40.73 | 40.64 | 40.64 | +0.661% | 176 | +20.794% |
| 2026-03-24 | 40.51 | 40.51 | 40.38 | 40.38 | -0.798% | 238 | +21.592% |
| 2026-03-23 | 40.68 | 40.70 | 40.68 | 40.70 | +1.196% | 145 | +20.622% |
| 2026-03-20 | 40.22 | 40.22 | 40.22 | 40.22 | -1.781% | 22 | +22.065% |
| 2026-03-19 | 40.95 | 40.95 | 40.95 | 40.95 | -0.376% | 20 | +19.891% |
| 2026-03-18 | 41.11 | 41.11 | 41.11 | 41.11 | -1.400% | 30 | +19.440% |
| 2026-03-17 | 41.69 | 41.69 | 41.69 | 41.69 | +0.318% | 109 | +17.769% |
| 2026-03-16 | 41.70 | 41.70 | 41.56 | 41.56 | +1.106% | 152 | +18.143% |
| 2026-03-13 | 41.10 | 41.10 | 41.10 | 41.10 | -0.776% | 23 | +19.450% |
| 2026-03-12 | 41.42 | 41.42 | 41.42 | 41.42 | -1.676% | 113 | +18.522% |
| 2026-03-11 | 42.14 | 42.14 | 42.13 | 42.13 | -0.157% | 251 | +16.535% |
| 2026-03-10 | 42.44 | 42.44 | 42.20 | 42.20 | -0.110% | 381 | +16.352% |
| 2026-03-09 | 41.74 | 42.24 | 41.74 | 42.24 | +0.926% | 317 | +16.224% |
| 2026-03-06 | 42.03 | 42.03 | 41.86 | 41.86 | -1.433% | 5,234 | +17.300% |
| 2026-03-05 | 42.54 | 42.54 | 42.18 | 42.46 | -0.670% | 9,286 | +15.619% |
| 2026-03-04 | 42.58 | 42.76 | 42.58 | 42.75 | +0.917% | 416 | +14.844% |
| 2026-03-03 | 42.18 | 42.45 | 42.18 | 42.36 | -0.988% | 486 | +15.897% |
| 2026-03-02 | 42.29 | 42.78 | 42.29 | 42.78 | +0.149% | 115,016 | +14.751% |
| 2026-02-27 | 42.72 | 42.72 | 42.72 | 42.72 | -0.684% | 20 | +14.923% |
| 2026-02-26 | 43.35 | 43.37 | 43.02 | 43.02 | -0.830% | 52,480 | +14.137% |
| 2026-02-25 | 43.38 | 43.38 | 43.38 | 43.38 | +0.933% | 8 | +13.190% |
| 2026-02-24 | 42.97 | 42.97 | 42.97 | 42.97 | +1.005% | 104 | +14.246% |
| 2026-02-23 | 42.76 | 42.76 | 42.50 | 42.55 | -1.168% | 520 | +15.394% |
| 2026-02-20 | 42.85 | 43.05 | 42.85 | 43.05 | +0.884% | 227 | +14.046% |
| 2026-02-19 | 42.67 | 42.67 | 42.67 | 42.67 | -0.515% | 38 | +15.054% |
| 2026-02-18 | 42.72 | 42.89 | 42.72 | 42.89 | +0.762% | 246 | +14.461% |
| 2026-02-17 | 42.32 | 42.57 | 42.23 | 42.57 | +0.197% | 1,188 | +15.334% |
| 2026-02-13 | 42.67 | 42.67 | 42.49 | 42.49 | -0.126% | 357 | +15.561% |
| 2026-02-12 | 42.54 | 42.54 | 42.54 | 42.54 | -1.757% | 11 | +15.414% |
| 2026-02-11 | 43.30 | 43.30 | 43.30 | 43.30 | -0.026% | 16 | +13.387% |
| 2026-02-10 | 43.31 | 43.31 | 43.31 | 43.31 | -0.325% | 11 | +13.358% |
| 2026-02-09 | 43.45 | 43.45 | 43.45 | 43.45 | +0.393% | 8 | +12.989% |
| 2026-02-06 | 43.28 | 43.28 | 43.28 | 43.28 | +2.104% | 35 | +13.433% |
| 2026-02-05 | 42.39 | 42.39 | 42.39 | 42.39 | -1.279% | 103 | +15.819% |
| 2026-02-04 | 42.94 | 42.94 | 42.94 | 42.94 | -0.449% | 241 | +14.338% |
| 2026-02-03 | 43.10 | 43.13 | 42.93 | 43.13 | -1.414% | 320 | +13.825% |
| 2026-02-02 | 43.75 | 43.75 | 43.75 | 43.75 | +0.618% | 176 | +12.215% |
| 2026-01-30 | 43.48 | 43.48 | 43.48 | 43.48 | -0.518% | 126 | +12.908% |
| 2026-01-29 | 43.90 | 43.90 | 43.71 | 43.71 | -0.485% | 349 | +12.324% |
| 2026-01-28 | 43.92 | 43.92 | 43.92 | 43.92 | +0.075% | 98 | +11.779% |
| 2026-01-27 | 43.89 | 43.89 | 43.89 | 43.89 | +0.513% | 16 | +11.862% |
| 2026-01-26 | 43.67 | 43.67 | 43.67 | 43.67 | +0.654% | 7 | +12.436% |
| 2026-01-23 | 43.38 | 43.38 | 43.38 | 43.38 | -0.005% | 8 | +13.171% |
| 2026-01-22 | 43.35 | 43.38 | 43.35 | 43.38 | +0.735% | 168 | +13.166% |
| 2026-01-21 | 42.79 | 43.07 | 42.79 | 43.07 | +1.163% | 483 | +13.997% |
| 2026-01-20 | 42.84 | 42.84 | 42.57 | 42.57 | -2.271% | 858 | +15.324% |
| 2026-01-16 | 43.56 | 43.56 | 43.56 | 43.56 | +0.029% | 176 | +12.704% |
| 2026-01-15 | 43.66 | 43.66 | 43.55 | 43.55 | +0.205% | 252 | +12.737% |
| 2026-01-14 | 43.46 | 43.46 | 43.46 | 43.46 | -0.664% | 72 | +12.968% |
| 2026-01-13 | 43.74 | 43.75 | 43.74 | 43.75 | -0.377% | 243 | +12.218% |
| 2026-01-12 | 43.92 | 43.92 | 43.92 | 43.92 | +0.007% | 6 | +11.795% |
| 2026-01-09 | 43.91 | 43.91 | 43.91 | 43.91 | +0.603% | 11 | +11.803% |
| 2026-01-08 | 43.63 | 43.65 | 43.63 | 43.65 | -0.191% | 176 | +12.477% |
| 2026-01-07 | 43.80 | 43.80 | 43.73 | 43.73 | -0.162% | 344 | +12.262% |
| 2026-01-06 | 43.80 | 43.80 | 43.80 | 43.80 | +0.765% | 80 | +12.080% |
| 2026-01-05 | 43.47 | 43.47 | 43.47 | 43.47 | +0.556% | 62 | +12.938% |
| 2026-01-02 | 43.16 | 43.30 | 43.16 | 43.23 | -0.141% | 393 | +13.566% |
| 2025-12-31 | 43.45 | 43.50 | 43.29 | 43.29 | -0.699% | 808 | +13.406% |
| 2025-12-30 | 43.60 | 43.60 | 43.60 | 43.60 | -0.075% | 18 | +12.613% |
| 2025-12-29 | 43.57 | 43.63 | 43.57 | 43.63 | -0.384% | 424 | +12.529% |
| 2025-12-26 | 43.80 | 43.80 | 43.80 | 43.80 | +0.045% | 49 | +12.097% |
| 2025-12-24 | 43.78 | 43.78 | 43.78 | 43.78 | +0.352% | 63 | +12.147% |
| 2025-12-23 | 43.62 | 43.62 | 43.62 | 43.62 | +0.432% | 14 | +12.542% |
| 2025-12-22 | 43.44 | 43.44 | 43.44 | 43.44 | +0.655% | 14 | +13.029% |
| 2025-12-19 | 43.15 | 43.15 | 43.10 | 43.15 | +0.482% | 415 | +13.769% |
| 2025-12-18 | 42.82 | 43.01 | 42.82 | 42.95 | +0.901% | 473 | +14.317% |
| 2025-12-17 | 42.87 | 42.87 | 42.56 | 42.56 | -1.285% | 642 | +15.347% |
| 2025-12-16 | 42.92 | 43.12 | 42.92 | 43.12 | -0.113% | 117 | +13.865% |
| 2025-12-15 | 43.17 | 43.17 | 43.17 | 43.17 | -0.146% | 70 | +13.736% |
| 2025-12-12 | 43.18 | 43.23 | 43.18 | 43.23 | -1.117% | 127 | +13.570% |
| 2025-12-11 | 43.72 | 43.72 | 43.72 | 43.72 | +0.027% | 26 | +12.302% |
| 2025-12-10 | 43.71 | 43.71 | 43.71 | 43.71 | +0.617% | 33 | +12.333% |
| 2025-12-09 | 43.44 | 43.44 | 43.44 | 43.44 | -0.042% | 74 | +13.026% |
| 2025-12-08 | 43.54 | 43.54 | 43.46 | 43.46 | -0.374% | 779 | +12.978% |
| 2025-12-05 | 43.62 | 43.62 | 43.62 | 43.62 | +0.291% | 18 | +12.556% |
| 2025-12-04 | 44.00 | 44.00 | 43.42 | 43.49 | -0.091% | 12,755 | +12.883% |
| 2025-12-03 | 43.53 | 43.53 | 43.53 | 43.53 | +0.261% | 6 | +12.781% |
| 2025-12-02 | 43.42 | 43.42 | 43.42 | 43.42 | +0.355% | 35 | +13.075% |
| 2025-12-01 | 43.27 | 43.27 | 43.27 | 43.27 | -0.424% | 107 | +13.477% |
| 2025-11-28 | 43.45 | 43.45 | 43.45 | 43.45 | +0.395% | 28 | +12.996% |
| 2025-11-26 | 43.28 | 43.28 | 43.28 | 43.28 | +0.671% | 275 | +13.442% |
| 2025-11-25 | 42.99 | 42.99 | 42.99 | 42.99 | +0.965% | 219 | +14.203% |
| 2025-11-24 | 42.58 | 42.58 | 42.58 | 42.58 | +1.792% | 77 | +15.305% |
| 2025-11-21 | 41.36 | 41.83 | 41.36 | 41.83 | +0.942% | 390 | +17.371% |
| 2025-11-20 | 42.74 | 42.74 | 41.44 | 41.44 | -1.610% | 784 | +18.476% |
| 2025-11-19 | 42.39 | 42.39 | 42.08 | 42.12 | -0.051% | 696 | +16.568% |
| 2025-11-18 | 41.81 | 42.14 | 41.81 | 42.14 | -0.324% | 250 | +16.509% |
| 2025-11-17 | 42.66 | 42.66 | 42.28 | 42.28 | -0.946% | 254 | +16.132% |
| 2025-11-14 | 42.48 | 42.68 | 42.46 | 42.68 | -0.061% | 937 | +15.034% |
| 2025-11-13 | 43.26 | 43.26 | 42.68 | 42.71 | -1.721% | 465 | +14.964% |
| 2025-11-12 | 43.45 | 43.45 | 43.45 | 43.45 | +0.093% | 224 | +12.985% |
| 2025-11-11 | 43.23 | 43.46 | 43.16 | 43.41 | +0.260% | 2,199 | +13.090% |
| 2025-11-10 | 42.92 | 43.30 | 42.89 | 43.30 | +1.657% | 13,879 | +13.384% |
| 2025-11-07 | 42.60 | 42.60 | 42.60 | 42.60 | -0.126% | 12 | +15.262% |
| 2025-11-06 | 42.65 | 42.65 | 42.65 | 42.65 | -1.278% | 22 | +15.117% |
| 2025-11-05 | 43.20 | 43.20 | 43.20 | 43.20 | +0.495% | 11 | +13.645% |
| 2025-11-04 | 42.99 | 42.99 | 42.99 | 42.99 | -1.157% | 51 | +14.208% |
| 2025-11-03 | 43.49 | 43.49 | 43.49 | 43.49 | -0.034% | 158 | +12.887% |
| 2025-10-31 | 43.51 | 43.51 | 43.51 | 43.51 | +0.374% | 15 | +12.848% |
| 2025-10-30 | 43.34 | 43.34 | 43.34 | 43.34 | -0.990% | 21 | +13.270% |
| 2025-10-29 | 43.90 | 43.90 | 43.78 | 43.78 | -0.230% | 203 | +12.149% |
| 2025-10-28 | 43.88 | 43.88 | 43.88 | 43.88 | +0.398% | 31 | +11.891% |
| 2025-10-27 | 43.44 | 43.70 | 43.44 | 43.70 | +1.421% | 224 | +12.336% |
| 2025-10-24 | 42.99 | 43.10 | 42.99 | 43.09 | +0.878% | 3,033 | +13.932% |
| 2025-10-23 | 42.72 | 42.72 | 42.72 | 42.72 | +0.528% | 34 | +14.932% |
| 2025-10-22 | 42.49 | 42.49 | 42.49 | 42.49 | -0.727% | 18 | +15.539% |
| 2025-10-21 | 42.80 | 42.80 | 42.80 | 42.80 | +0.106% | 13 | +14.698% |
| 2025-10-20 | 42.76 | 42.76 | 42.76 | 42.76 | +1.177% | 12 | +14.819% |
| 2025-10-17 | 42.26 | 42.26 | 42.26 | 42.26 | +0.643% | 22 | +16.171% |
| 2025-10-16 | 41.99 | 41.99 | 41.99 | 41.99 | -0.392% | 25 | +16.918% |
| 2025-10-15 | 42.16 | 42.16 | 42.16 | 42.16 | +0.363% | 101 | +16.460% |
| 2025-10-14 | 42.00 | 42.00 | 42.00 | 42.00 | -0.313% | 18 | +16.883% |
| 2025-10-13 | 42.14 | 42.14 | 42.14 | 42.14 | +1.556% | 25 | +16.517% |
| 2025-10-10 | 42.17 | 42.17 | 41.49 | 41.49 | -2.699% | 150 | +18.330% |
| 2025-10-09 | 42.64 | 42.64 | 42.64 | 42.64 | -0.245% | 15 | +15.137% |
| 2025-10-08 | 42.75 | 42.75 | 42.75 | 42.75 | +0.623% | 7 | +14.855% |
| 2025-10-07 | 42.48 | 42.48 | 42.48 | 42.48 | -0.548% | 19 | +15.570% |
| 2025-10-06 | 42.72 | 42.72 | 42.72 | 42.72 | +0.359% | 17 | +14.937% |
| 2025-10-03 | 42.56 | 42.56 | 42.56 | 42.56 | +0.048% | 79 | +15.349% |
| 2025-10-02 | 42.54 | 42.54 | 42.54 | 42.54 | +0.086% | 14 | +15.405% |
| 2025-10-01 | 42.15 | 42.51 | 42.15 | 42.51 | +0.393% | 231 | +15.504% |
| 2025-09-30 | 42.17 | 42.34 | 42.17 | 42.34 | +0.607% | 557 | +15.957% |
| 2025-09-29 | 42.24 | 42.24 | 42.08 | 42.08 | +0.358% | 393 | +16.661% |
| 2025-09-26 | 41.93 | 41.93 | 41.93 | 41.93 | +0.598% | 139 | +17.079% |
| 2025-09-25 | 41.69 | 41.69 | 41.69 | 41.69 | -0.567% | 267 | +17.780% |
| 2025-09-24 | 41.92 | 41.92 | 41.92 | 41.92 | -0.358% | 161 | +17.112% |
| 2025-09-23 | 42.07 | 42.07 | 42.07 | 42.07 | -0.689% | 31 | +16.693% |
| 2025-09-22 | 42.37 | 42.37 | 42.37 | 42.37 | +0.455% | 12 | +15.889% |
| 2025-09-19 | 42.12 | 42.17 | 42.12 | 42.17 | +0.323% | 476 | +16.417% |
| 2025-09-18 | 42.04 | 42.04 | 42.04 | 42.04 | +0.549% | 74 | +16.793% |
| 2025-09-17 | 41.81 | 41.81 | 41.81 | 41.81 | -0.212% | 25 | +17.435% |
| 2025-09-16 | 41.90 | 41.90 | 41.90 | 41.90 | +0.023% | 15 | +17.185% |
| 2025-09-15 | 41.89 | 41.89 | 41.89 | 41.89 | +0.402% | 21 | +17.212% |
| 2025-09-12 | 41.72 | 41.72 | 41.72 | 41.72 | -0.004% | 75 | +17.684% |
| 2025-09-11 | 41.72 | 41.72 | 41.72 | 41.72 | +0.902% | 50 | +17.679% |
| 2025-09-10 | 41.35 | 41.35 | 41.35 | 41.35 | +0.105% | 15 | +18.741% |
| 2025-09-09 | 41.30 | 41.30 | 41.30 | 41.30 | +0.330% | 14 | +18.866% |
| 2025-09-08 | 41.17 | 41.17 | 41.17 | 41.17 | +0.332% | 93 | +19.258% |
| 2025-09-05 | 41.03 | 41.03 | 41.03 | 41.03 | -0.231% | 9 | +19.654% |
| 2025-09-04 | 41.13 | 41.13 | 41.13 | 41.13 | +0.897% | 6 | +19.378% |
| 2025-09-03 | 40.76 | 40.76 | 40.76 | 40.76 | +0.633% | 17 | +20.449% |
| 2025-09-02 | 40.51 | 40.51 | 40.51 | 40.51 | -0.710% | 40 | +21.211% |
| 2025-08-29 | 40.83 | 40.83 | 40.79 | 40.79 | -0.805% | 326 | +20.350% |
| 2025-08-28 | 41.13 | 41.13 | 41.13 | 41.13 | +0.257% | 39 | +19.382% |
| 2025-08-27 | 41.03 | 41.03 | 41.02 | 41.02 | +0.409% | 591 | +19.689% |
| 2025-08-26 | 40.71 | 40.85 | 40.71 | 40.85 | +0.210% | 285,539 | +20.178% |
| 2025-08-25 | 40.77 | 40.77 | 40.77 | 40.77 | -0.279% | 24 | +20.431% |
| 2025-08-22 | 40.88 | 40.88 | 40.88 | 40.88 | +1.583% | 13 | +20.095% |
| 2025-08-21 | 40.24 | 40.24 | 40.24 | 40.24 | -0.450% | 20 | +21.995% |
| 2025-08-20 | 40.18 | 40.44 | 40.18 | 40.43 | -0.366% | 618 | +21.446% |
| 2025-08-19 | 40.58 | 40.58 | 40.58 | 40.58 | -0.657% | 165 | +21.002% |
| 2025-08-18 | 40.84 | 40.84 | 40.84 | 40.84 | +0.040% | 56 | +20.206% |
| 2025-08-15 | 40.83 | 40.83 | 40.83 | 40.83 | -0.288% | 19 | +20.255% |
| 2025-08-14 | 40.95 | 40.95 | 40.95 | 40.95 | +0.101% | 60 | +19.908% |
| 2025-08-13 | 40.90 | 40.90 | 40.90 | 40.90 | +0.411% | 15 | +20.029% |
| 2025-08-12 | 40.74 | 40.74 | 40.74 | 40.74 | +1.235% | 8 | +20.522% |
| 2025-08-11 | 40.24 | 40.24 | 40.24 | 40.24 | -0.282% | 20 | +22.010% |
| 2025-08-08 | 40.35 | 40.35 | 40.35 | 40.35 | +0.953% | 19 | +21.666% |
| 2025-08-07 | 39.97 | 39.97 | 39.97 | 39.97 | -0.337% | 76 | +22.825% |
| 2025-08-06 | 40.11 | 40.11 | 40.11 | 40.11 | +0.721% | 28 | +22.411% |
| 2025-08-05 | 39.82 | 39.82 | 39.82 | 39.82 | -0.679% | 18 | +23.294% |
| 2025-08-04 | 40.09 | 40.09 | 40.09 | 40.09 | +1.742% | 17 | +22.457% |
| 2025-08-01 | 39.41 | 39.41 | 39.41 | 39.41 | -1.178% | 45 | +24.591% |
| 2025-07-31 | 40.11 | 40.11 | 39.88 | 39.88 | -0.430% | 208 | +23.123% |
| 2025-07-30 | 40.05 | 40.05 | 40.05 | 40.05 | -0.187% | 3 | +22.594% |
| 2025-07-29 | 40.12 | 40.12 | 40.12 | 40.12 | -0.247% | 9 | +22.365% |
| 2025-07-28 | 40.22 | 40.22 | 40.22 | 40.22 | -0.116% | 23 | +22.062% |
| 2025-07-25 | 40.27 | 40.27 | 40.27 | 40.27 | +0.260% | 6 | +21.920% |
| 2025-07-24 | 40.16 | 40.16 | 40.16 | 40.16 | +0.341% | 9 | +22.238% |
| 2025-07-23 | 40.03 | 40.03 | 40.03 | 40.03 | +0.614% | 10 | +22.654% |
| 2025-07-22 | 39.78 | 39.78 | 39.78 | 39.78 | +0.298% | 17 | +23.407% |
| 2025-07-21 | 39.84 | 39.84 | 39.67 | 39.67 | +0.167% | 209 | +23.775% |
| 2025-07-18 | 39.60 | 39.60 | 39.60 | 39.60 | -0.166% | 26 | +23.981% |
| 2025-07-17 | 39.67 | 39.67 | 39.67 | 39.67 | +0.571% | 3 | +23.775% |
| 2025-07-16 | 39.44 | 39.44 | 39.44 | 39.44 | +0.327% | 4 | +24.483% |
| 2025-07-15 | 39.31 | 39.31 | 39.31 | 39.31 | -0.258% | 86 | +24.890% |
| 2025-07-14 | 39.41 | 39.41 | 39.41 | 39.41 | +0.009% | 11 | +24.568% |
| 2025-07-11 | 39.42 | 39.45 | 39.38 | 39.41 | -0.478% | 22,347 | +24.579% |
| 2025-07-10 | 39.66 | 39.66 | 39.60 | 39.60 | +0.183% | 189 | +23.984% |
| 2025-07-09 | 39.53 | 39.53 | 39.53 | 39.53 | +0.608% | 4 | +24.211% |
| 2025-07-08 | 39.29 | 39.29 | 39.29 | 39.29 | +0.029% | 59 | +24.965% |
| 2025-07-07 | 39.28 | 39.28 | 39.28 | 39.28 | -0.840% | 23 | +25.001% |
| 2025-07-03 | 39.61 | 39.61 | 39.61 | 39.61 | +0.759% | 3 | +23.951% |
| 2025-07-02 | 39.31 | 39.31 | 39.31 | 39.31 | +0.461% | 25 | +24.892% |
| 2025-07-01 | 39.13 | 39.13 | 39.13 | 39.13 | -0.052% | 11 | +25.467% |
| 2025-06-30 | 39.15 | 39.15 | 39.15 | 39.15 | +0.784% | 11 | +25.401% |
| 2025-06-27 | 38.85 | 38.85 | 38.85 | 38.85 | +0.419% | 79 | +26.384% |
| 2025-06-26 | 38.68 | 38.68 | 38.68 | 38.68 | +0.761% | 33 | +26.914% |
| 2025-06-25 | 38.39 | 38.39 | 38.39 | 38.39 | +0.117% | 19 | +27.879% |
| 2025-06-24 | 38.35 | 38.35 | 38.35 | 38.35 | +1.362% | 9 | +28.029% |
| 2025-06-23 | 37.83 | 37.83 | 37.83 | 37.83 | +0.960% | 48 | +29.773% |
| 2025-06-20 | 37.47 | 37.47 | 37.47 | 37.47 | -0.540% | 44 | +31.019% |
| 2025-06-18 | 37.68 | 37.68 | 37.68 | 37.68 | -0.003% | 5 | +30.311% |
| 2025-06-17 | 37.82 | 37.82 | 37.68 | 37.68 | -0.814% | 219 | +30.308% |
| 2025-06-16 | 37.99 | 37.99 | 37.99 | 37.99 | +1.124% | 39 | +29.247% |
| 2025-06-13 | 37.56 | 37.56 | 37.56 | 37.56 | -1.465% | 55 | +30.700% |
| 2025-06-12 | 38.10 | 38.17 | 38.08 | 38.12 | +0.438% | 805 | +28.785% |
| 2025-06-11 | 37.96 | 37.96 | 37.96 | 37.96 | -0.371% | 80 | +29.349% |
| 2025-06-10 | 38.10 | 38.10 | 38.10 | 38.10 | +0.509% | 5 | +28.869% |
| 2025-06-09 | 37.90 | 37.90 | 37.90 | 37.90 | -0.021% | 22 | +29.526% |
| 2025-06-06 | 37.91 | 37.91 | 37.91 | 37.91 | +0.930% | 63 | +29.499% |
| 2025-06-05 | 37.56 | 37.56 | 37.56 | 37.56 | -0.268% | 317 | +30.703% |
| 2025-06-04 | 37.66 | 37.66 | 37.66 | 37.66 | +0.275% | 3 | +30.352% |
| 2025-06-03 | 37.56 | 37.56 | 37.56 | 37.56 | +0.757% | 33 | +30.711% |
| 2025-06-02 | 37.28 | 37.28 | 37.28 | 37.28 | +0.276% | 68 | +31.700% |
| 2025-05-30 | 36.94 | 37.18 | 35.67 | 37.18 | +0.115% | 3,546 | +32.063% |
| 2025-05-29 | 37.31 | 37.31 | 37.13 | 37.13 | +0.347% | 2,103 | +32.215% |
| 2025-05-28 | 37.19 | 37.19 | 37.01 | 37.01 | -0.497% | 139 | +32.674% |
| 2025-05-27 | 36.95 | 37.21 | 36.95 | 37.19 | +2.063% | 803 | +32.014% |
| 2025-05-23 | 36.44 | 36.44 | 36.44 | 36.44 | -0.828% | 28 | +34.738% |
| 2025-05-22 | 36.74 | 36.74 | 36.74 | 36.74 | -0.108% | 138 | +33.622% |
| 2025-05-21 | 37.04 | 37.04 | 36.78 | 36.78 | -1.536% | 221 | +33.478% |
| 2025-05-20 | 37.36 | 37.36 | 37.36 | 37.36 | -0.377% | 3 | +31.428% |
| 2025-05-19 | 37.50 | 37.50 | 37.50 | 37.50 | +0.146% | 8 | +30.933% |
| 2025-05-16 | 37.16 | 37.44 | 37.16 | 37.44 | +0.783% | 316 | +31.123% |
| 2025-05-15 | 37.15 | 37.15 | 37.15 | 37.15 | +0.504% | 147 | +32.150% |
| 2025-05-14 | 36.97 | 36.97 | 36.97 | 36.97 | +0.020% | 4 | +32.816% |
| 2025-05-13 | 36.96 | 36.96 | 36.96 | 36.96 | +0.678% | 36 | +32.843% |
| 2025-05-12 | 36.71 | 36.71 | 36.71 | 36.71 | +3.216% | 24 | +33.743% |
| 2025-05-09 | 35.57 | 35.57 | 35.57 | 35.57 | -0.233% | 6 | +38.045% |
| 2025-05-08 | 35.65 | 35.65 | 35.65 | 35.65 | +0.546% | 3 | +37.724% |
| 2025-05-07 | 35.45 | 35.45 | 35.45 | 35.45 | +0.218% | 13 | +38.475% |
| 2025-05-06 | 35.38 | 35.38 | 35.38 | 35.38 | -0.803% | 10 | +38.778% |
| 2025-05-05 | 35.66 | 35.66 | 35.66 | 35.66 | -0.444% | 9 | +37.664% |
| 2025-05-02 | 35.82 | 35.82 | 35.82 | 35.82 | +1.350% | 3 | +37.053% |
| 2025-05-01 | 35.35 | 35.35 | 35.35 | 35.35 | +0.581% | 14 | +38.903% |
| 2025-04-30 | 35.14 | 35.14 | 35.14 | 35.14 | +0.475% | 9 | +39.710% |
| 2025-04-29 | 34.98 | 34.98 | 34.98 | 34.98 | +0.551% | 7 | +40.373% |
| 2025-04-28 | 34.78 | 34.78 | 34.78 | 34.78 | +0.141% | 15 | +41.147% |
| 2025-04-25 | 34.73 | 34.73 | 34.73 | 34.73 | +0.555% | 8 | +41.346% |
| 2025-04-24 | 34.54 | 34.54 | 34.54 | 34.54 | +2.001% | 7 | +42.130% |
| 2025-04-23 | 34.34 | 34.38 | 33.87 | 33.87 | +1.642% | 51,461 | +44.973% |
| 2025-04-22 | 32.96 | 33.32 | 32.96 | 33.32 | +2.434% | 991 | +47.354% |
| 2025-04-21 | 32.53 | 32.53 | 32.53 | 32.53 | -2.142% | 12 | +50.941% |
| 2025-04-17 | 33.24 | 33.24 | 33.24 | 33.24 | -0.003% | 52 | +47.707% |
| 2025-04-16 | 33.49 | 33.49 | 32.91 | 33.24 | -2.193% | 6,486 | +47.703% |
| 2025-04-15 | 34.09 | 34.17 | 33.99 | 33.99 | -0.184% | 206,053 | +44.464% |
| 2025-04-14 | 34.31 | 34.31 | 34.05 | 34.05 | 0.000% | 554 | +44.198% |