UTES
Virtus Reaves Utilities ETF
stockNYSEETF
Market OpenOct 5, 2026 10:57:09 AM EDT
72.32USD+1.616%(+1.15)56,018
72.41Bid72.52Ask0.11SpreadUTES Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.30 | 72.32 | 71.05 | 72.32 | +1.616% | 56,018 | 0.000% |
| 2026-10-02 | 71.61 | 72.00 | 70.47 | 71.17 | +0.480% | 173,313 | +1.616% |
| 2026-10-01 | 70.41 | 71.12 | 69.90 | 70.83 | +0.926% | 324,390 | +2.104% |
| 2026-09-30 | 71.04 | 71.25 | 69.90 | 70.18 | -1.224% | 270,387 | +3.049% |
| 2026-09-29 | 69.89 | 71.18 | 69.87 | 71.05 | +1.703% | 207,655 | +1.787% |
| 2026-09-28 | 70.14 | 70.20 | 69.46 | 69.86 | -0.612% | 113,935 | +3.521% |
| 2026-09-25 | 69.92 | 70.38 | 69.45 | 70.29 | +0.659% | 110,000 | +2.888% |
| 2026-09-24 | 70.30 | 70.39 | 69.62 | 69.83 | -0.767% | 101,195 | +3.566% |
| 2026-09-23 | 70.97 | 71.00 | 70.03 | 70.37 | -1.138% | 126,305 | +2.771% |
| 2026-09-22 | 71.57 | 71.92 | 71.16 | 71.18 | -0.461% | 141,252 | +1.602% |
| 2026-09-21 | 71.62 | 71.95 | 70.83 | 71.51 | -0.098% | 200,562 | +1.133% |
| 2026-09-18 | 72.40 | 72.44 | 71.53 | 71.58 | -1.473% | 126,383 | +1.034% |
| 2026-09-17 | 72.54 | 73.29 | 72.24 | 72.65 | +1.015% | 106,465 | -0.454% |
| 2026-09-16 | 72.36 | 72.56 | 71.54 | 71.92 | +0.195% | 197,204 | +0.556% |
| 2026-09-15 | 72.95 | 72.95 | 71.67 | 71.78 | -1.170% | 215,336 | +0.752% |
| 2026-09-14 | 74.29 | 74.29 | 72.57 | 72.63 | -3.108% | 197,749 | -0.427% |
| 2026-09-11 | 75.58 | 75.71 | 74.76 | 74.96 | 0.000% | 111,374 | -3.522% |
| 2026-09-10 | 75.83 | 76.40 | 74.94 | 74.96 | -1.576% | 115,167 | -3.522% |
| 2026-09-09 | 76.77 | 77.02 | 75.82 | 76.16 | -1.168% | 163,139 | -5.042% |
| 2026-09-08 | 76.28 | 77.71 | 76.28 | 77.06 | +1.168% | 163,966 | -6.151% |
| 2026-09-04 | 74.82 | 76.20 | 74.82 | 76.17 | +1.303% | 153,901 | -5.054% |
| 2026-09-03 | 75.12 | 75.95 | 74.89 | 75.19 | +0.548% | 232,223 | -3.817% |
| 2026-09-02 | 73.84 | 74.91 | 73.46 | 74.78 | +1.040% | 217,175 | -3.290% |
| 2026-09-01 | 73.67 | 74.54 | 73.25 | 74.01 | +0.339% | 302,406 | -2.283% |
| 2026-08-31 | 73.50 | 74.05 | 73.26 | 73.76 | -0.027% | 122,008 | -1.952% |
| 2026-08-28 | 74.99 | 75.05 | 73.64 | 73.78 | -1.298% | 194,533 | -1.979% |
| 2026-08-27 | 74.79 | 75.09 | 74.32 | 74.75 | -0.440% | 158,528 | -3.251% |
| 2026-08-26 | 74.60 | 75.62 | 74.60 | 75.08 | +0.630% | 133,108 | -3.676% |
| 2026-08-25 | 74.59 | 74.97 | 74.25 | 74.61 | +0.620% | 135,016 | -3.069% |
| 2026-08-24 | 74.06 | 74.39 | 73.60 | 74.15 | +0.162% | 206,416 | -2.468% |
| 2026-08-21 | 75.84 | 75.84 | 74.03 | 74.03 | -2.025% | 423,908 | -2.310% |
| 2026-08-20 | 76.01 | 76.55 | 75.46 | 75.56 | -1.009% | 143,773 | -4.288% |
| 2026-08-19 | 76.46 | 76.61 | 75.86 | 76.33 | +0.514% | 140,790 | -5.254% |
| 2026-08-18 | 77.90 | 78.28 | 75.70 | 75.94 | -2.478% | 229,945 | -4.767% |
| 2026-08-17 | 78.34 | 78.51 | 77.31 | 77.87 | -0.613% | 133,891 | -7.127% |
| 2026-08-14 | 77.67 | 78.62 | 77.67 | 78.35 | +0.980% | 153,214 | -7.696% |
| 2026-08-13 | 77.90 | 78.25 | 77.37 | 77.59 | -0.039% | 110,474 | -6.792% |
| 2026-08-12 | 77.54 | 78.13 | 77.32 | 77.62 | +1.028% | 149,700 | -6.828% |
| 2026-08-11 | 75.83 | 77.05 | 75.83 | 76.83 | +1.412% | 92,304 | -5.870% |
| 2026-08-10 | 76.38 | 76.64 | 75.60 | 75.76 | -1.019% | 162,138 | -4.541% |
| 2026-08-07 | 75.75 | 76.98 | 75.13 | 76.54 | +0.843% | 156,160 | -5.513% |
| 2026-08-06 | 76.74 | 77.39 | 75.72 | 75.90 | -0.171% | 130,816 | -4.717% |
| 2026-08-05 | 77.39 | 77.39 | 75.69 | 76.03 | -1.426% | 217,706 | -4.880% |
| 2026-08-04 | 78.69 | 78.69 | 76.53 | 77.13 | -1.982% | 195,089 | -6.236% |
| 2026-08-03 | 77.50 | 78.81 | 76.97 | 78.69 | +1.444% | 123,751 | -8.095% |
| 2026-07-31 | 78.09 | 78.23 | 77.47 | 77.57 | -0.026% | 288,863 | -6.768% |
| 2026-07-30 | 77.88 | 78.56 | 77.43 | 77.59 | +0.806% | 155,619 | -6.792% |
| 2026-07-29 | 78.98 | 78.98 | 76.86 | 76.97 | -2.298% | 113,291 | -6.041% |
| 2026-07-28 | 80.13 | 80.20 | 78.77 | 78.78 | -2.076% | 209,378 | -8.200% |
| 2026-07-27 | 82.17 | 82.17 | 80.20 | 80.45 | -1.926% | 124,229 | -10.106% |
| 2026-07-24 | 82.97 | 83.19 | 81.74 | 82.03 | -0.762% | 74,505 | -11.837% |
| 2026-07-23 | 81.62 | 82.69 | 81.62 | 82.66 | +0.756% | 82,296 | -12.509% |
| 2026-07-22 | 80.16 | 82.12 | 80.16 | 82.04 | +2.717% | 130,512 | -11.848% |
| 2026-07-21 | 79.80 | 80.29 | 79.31 | 79.87 | +0.567% | 126,345 | -9.453% |
| 2026-07-20 | 80.37 | 81.03 | 79.37 | 79.42 | -0.713% | 102,846 | -8.940% |
| 2026-07-17 | 80.44 | 81.13 | 79.90 | 79.99 | -0.535% | 77,869 | -9.589% |
| 2026-07-16 | 81.08 | 81.11 | 79.69 | 80.42 | -1.131% | 76,465 | -10.072% |
| 2026-07-15 | 82.35 | 83.05 | 81.25 | 81.34 | -0.756% | 94,524 | -11.089% |
| 2026-07-14 | 82.84 | 83.70 | 81.76 | 81.96 | -0.231% | 87,579 | -11.762% |
| 2026-07-13 | 81.38 | 82.25 | 81.38 | 82.15 | +0.785% | 90,427 | -11.966% |
| 2026-07-10 | 80.88 | 81.75 | 80.88 | 81.51 | +0.642% | 294,776 | -11.275% |
| 2026-07-09 | 81.30 | 81.69 | 80.97 | 80.99 | +0.397% | 81,372 | -10.705% |
| 2026-07-08 | 80.91 | 81.18 | 80.36 | 80.67 | -0.628% | 84,803 | -10.351% |
| 2026-07-07 | 81.28 | 82.13 | 81.14 | 81.18 | 0.000% | 97,008 | -10.914% |
| 2026-07-06 | 81.27 | 81.74 | 80.68 | 81.18 | +0.173% | 137,998 | -10.914% |
| 2026-07-02 | 80.32 | 81.14 | 80.32 | 81.04 | +1.414% | 99,789 | -10.760% |
| 2026-07-01 | 81.42 | 81.43 | 79.56 | 79.91 | -2.239% | 110,575 | -9.498% |
| 2026-06-30 | 83.41 | 83.56 | 81.69 | 81.74 | -2.096% | 77,219 | -11.524% |
| 2026-06-29 | 84.07 | 84.21 | 83.15 | 83.49 | -0.949% | 104,572 | -13.379% |
| 2026-06-26 | 83.81 | 84.29 | 83.34 | 84.29 | +0.417% | 72,068 | -14.201% |
| 2026-06-25 | 83.40 | 84.50 | 83.29 | 83.94 | +1.414% | 108,593 | -13.843% |
| 2026-06-24 | 82.64 | 83.03 | 82.20 | 82.77 | +0.522% | 70,339 | -12.625% |
| 2026-06-23 | 81.68 | 82.69 | 81.15 | 82.34 | -0.483% | 62,206 | -12.169% |
| 2026-06-22 | 81.76 | 83.17 | 81.76 | 82.74 | +0.645% | 120,876 | -12.594% |
| 2026-06-18 | 81.65 | 83.65 | 81.49 | 82.21 | +1.695% | 178,410 | -12.030% |
| 2026-06-17 | 81.46 | 81.92 | 80.49 | 80.84 | -0.907% | 142,248 | -10.539% |
| 2026-06-16 | 80.50 | 82.53 | 80.50 | 81.58 | +1.569% | 159,672 | -11.351% |
| 2026-06-15 | 79.39 | 80.77 | 79.05 | 80.32 | +1.864% | 148,398 | -9.960% |
| 2026-06-12 | 77.93 | 79.02 | 77.93 | 78.85 | +1.558% | 255,516 | -8.282% |
| 2026-06-11 | 77.48 | 78.26 | 77.46 | 77.64 | +0.818% | 121,312 | -6.852% |
| 2026-06-10 | 78.10 | 78.39 | 76.88 | 77.01 | -1.509% | 86,056 | -6.090% |
| 2026-06-09 | 78.18 | 78.19 | 77.29 | 78.19 | +0.799% | 222,834 | -7.507% |
| 2026-06-08 | 78.93 | 78.93 | 77.56 | 77.57 | -1.586% | 170,777 | -6.768% |
| 2026-06-05 | 79.03 | 79.26 | 78.58 | 78.82 | -0.190% | 79,901 | -8.247% |
| 2026-06-04 | 78.74 | 79.09 | 77.86 | 78.97 | +0.330% | 88,645 | -8.421% |
| 2026-06-03 | 79.39 | 80.16 | 78.71 | 78.71 | -0.981% | 90,895 | -8.118% |
| 2026-06-02 | 78.06 | 79.69 | 77.89 | 79.49 | +2.054% | 186,424 | -9.020% |
| 2026-06-01 | 79.48 | 79.48 | 77.84 | 77.89 | -3.302% | 277,909 | -7.151% |
| 2026-05-29 | 80.90 | 81.20 | 80.16 | 80.55 | -0.211% | 93,160 | -10.217% |
| 2026-05-28 | 81.44 | 81.68 | 80.61 | 80.72 | -1.175% | 123,989 | -10.406% |
| 2026-05-27 | 82.50 | 82.50 | 81.35 | 81.68 | -1.102% | 147,243 | -11.459% |
| 2026-05-26 | 82.24 | 83.08 | 82.08 | 82.59 | +1.250% | 125,601 | -12.435% |
| 2026-05-22 | 80.51 | 81.86 | 80.50 | 81.57 | +1.683% | 188,545 | -11.340% |
| 2026-05-21 | 78.84 | 80.28 | 78.84 | 80.22 | +1.570% | 165,683 | -9.848% |
| 2026-05-20 | 78.27 | 79.32 | 78.11 | 78.98 | +2.505% | 221,299 | -8.433% |
| 2026-05-19 | 76.36 | 77.15 | 76.13 | 77.05 | +0.391% | 2,196,268 | -6.139% |
| 2026-05-18 | 77.46 | 77.56 | 76.11 | 76.75 | -0.647% | 240,125 | -5.772% |
| 2026-05-15 | 78.99 | 78.99 | 77.24 | 77.25 | -2.830% | 206,176 | -6.382% |
| 2026-05-14 | 78.92 | 79.51 | 78.89 | 79.50 | +0.531% | 152,784 | -9.031% |
| 2026-05-13 | 80.45 | 80.45 | 78.17 | 79.08 | -2.322% | 268,435 | -8.548% |
| 2026-05-12 | 81.17 | 81.19 | 80.33 | 80.96 | -0.845% | 134,354 | -10.672% |
| 2026-05-11 | 81.73 | 81.99 | 80.79 | 81.65 | +0.815% | 184,461 | -11.427% |
| 2026-05-08 | 82.65 | 82.90 | 80.95 | 80.99 | -1.232% | 150,920 | -10.705% |
| 2026-05-07 | 83.94 | 84.16 | 81.94 | 82.00 | -2.101% | 153,380 | -11.805% |
| 2026-05-06 | 84.43 | 84.57 | 83.01 | 83.76 | -0.582% | 151,993 | -13.658% |
| 2026-05-05 | 84.69 | 85.03 | 84.17 | 84.25 | 0.000% | 111,769 | -14.160% |
| 2026-05-04 | 83.53 | 84.78 | 83.20 | 84.25 | +0.802% | 103,191 | -14.160% |
| 2026-05-01 | 84.08 | 85.13 | 83.44 | 83.58 | -0.654% | 132,371 | -13.472% |
| 2026-04-30 | 82.00 | 84.14 | 82.00 | 84.13 | +3.164% | 107,778 | -14.038% |
| 2026-04-29 | 83.05 | 83.05 | 81.30 | 81.55 | -1.771% | 65,888 | -11.318% |
| 2026-04-28 | 83.61 | 83.61 | 82.73 | 83.02 | -0.883% | 139,230 | -12.888% |
| 2026-04-27 | 83.69 | 84.02 | 82.78 | 83.76 | +0.456% | 251,610 | -13.658% |
| 2026-04-24 | 82.11 | 83.49 | 81.53 | 83.38 | +1.571% | 314,308 | -13.265% |
| 2026-04-23 | 80.83 | 82.09 | 80.83 | 82.09 | +2.395% | 101,956 | -11.902% |
| 2026-04-22 | 80.66 | 81.17 | 79.80 | 80.17 | +0.300% | 82,978 | -9.792% |
| 2026-04-21 | 82.18 | 82.21 | 79.85 | 79.93 | -2.286% | 222,092 | -9.521% |
| 2026-04-20 | 83.36 | 83.41 | 81.55 | 81.80 | -1.930% | 90,188 | -11.589% |
| 2026-04-17 | 84.04 | 84.11 | 82.63 | 83.41 | -0.358% | 143,028 | -13.296% |
| 2026-04-16 | 82.67 | 83.77 | 82.67 | 83.71 | +1.270% | 119,393 | -13.606% |
| 2026-04-15 | 83.02 | 83.13 | 82.20 | 82.66 | -0.386% | 103,856 | -12.509% |
| 2026-04-14 | 82.35 | 83.12 | 81.76 | 82.98 | +1.294% | 201,152 | -12.846% |
| 2026-04-13 | 81.65 | 82.37 | 81.32 | 81.92 | -0.195% | 136,382 | -11.719% |
| 2026-04-10 | 82.11 | 83.04 | 81.92 | 82.08 | +0.110% | 161,661 | -11.891% |
| 2026-04-09 | 81.92 | 83.67 | 81.92 | 81.99 | -0.012% | 194,549 | -11.794% |
| 2026-04-08 | 82.14 | 82.14 | 81.44 | 82.00 | +1.210% | 107,104 | -11.805% |
| 2026-04-07 | 80.27 | 81.14 | 80.27 | 81.02 | +0.496% | 154,052 | -10.738% |
| 2026-04-06 | 80.66 | 81.01 | 80.42 | 80.62 | -0.297% | 170,264 | -10.295% |
| 2026-04-02 | 79.96 | 81.26 | 79.83 | 80.86 | +0.248% | 120,899 | -10.561% |
| 2026-04-01 | 80.16 | 81.06 | 80.00 | 80.66 | +0.951% | 154,479 | -10.340% |
| 2026-03-31 | 79.22 | 79.92 | 78.19 | 79.90 | +0.113% | 147,001 | -9.487% |
| 2026-03-30 | 81.12 | 81.28 | 79.43 | 79.81 | -0.536% | 216,572 | -9.385% |
| 2026-03-27 | 79.39 | 81.19 | 79.39 | 80.24 | +1.198% | 182,195 | -9.870% |
| 2026-03-26 | 79.18 | 79.69 | 78.62 | 79.29 | -0.364% | 186,641 | -8.791% |
| 2026-03-25 | 80.08 | 80.27 | 79.49 | 79.58 | +0.683% | 226,820 | -9.123% |
| 2026-03-24 | 77.67 | 79.73 | 77.66 | 79.04 | +1.087% | 214,723 | -8.502% |
| 2026-03-23 | 78.53 | 79.19 | 77.78 | 78.19 | +1.506% | 209,173 | -7.507% |
| 2026-03-20 | 81.75 | 82.19 | 76.65 | 77.03 | -6.777% | 177,680 | -6.115% |
| 2026-03-19 | 82.11 | 82.96 | 81.50 | 82.63 | -0.193% | 127,056 | -12.477% |
| 2026-03-18 | 82.36 | 83.53 | 82.36 | 82.79 | +0.461% | 257,602 | -12.646% |
| 2026-03-17 | 82.59 | 82.95 | 82.38 | 82.41 | +0.353% | 108,737 | -12.244% |
| 2026-03-16 | 82.62 | 82.62 | 81.80 | 82.12 | +0.600% | 105,120 | -11.934% |
| 2026-03-13 | 81.60 | 82.39 | 81.40 | 81.63 | +0.952% | 107,465 | -11.405% |
| 2026-03-12 | 80.00 | 81.81 | 79.77 | 80.86 | +0.535% | 133,337 | -10.561% |
| 2026-03-11 | 81.97 | 82.00 | 80.14 | 80.43 | -2.058% | 164,975 | -10.083% |
| 2026-03-10 | 82.41 | 83.38 | 82.01 | 82.12 | -0.665% | 168,011 | -11.934% |
| 2026-03-09 | 81.02 | 82.76 | 80.41 | 82.67 | +1.113% | 139,820 | -12.520% |
| 2026-03-06 | 82.22 | 82.73 | 81.76 | 81.76 | -1.790% | 158,495 | -11.546% |
| 2026-03-05 | 82.92 | 83.33 | 82.49 | 83.25 | -0.311% | 99,564 | -13.129% |
| 2026-03-04 | 83.43 | 84.00 | 82.57 | 83.51 | +0.312% | 131,405 | -13.400% |
| 2026-03-03 | 82.46 | 83.89 | 81.22 | 83.25 | -1.316% | 170,469 | -13.129% |
| 2026-03-02 | 84.55 | 85.75 | 84.34 | 84.36 | -1.426% | 334,216 | -14.272% |
| 2026-02-27 | 85.06 | 85.83 | 84.76 | 85.58 | +0.023% | 210,424 | -15.494% |
| 2026-02-26 | 85.00 | 85.61 | 84.03 | 85.56 | -0.128% | 259,477 | -15.475% |
| 2026-02-25 | 84.76 | 85.83 | 83.98 | 85.67 | +1.229% | 187,721 | -15.583% |
| 2026-02-24 | 83.25 | 84.64 | 82.21 | 84.63 | +1.682% | 288,087 | -14.546% |
| 2026-02-23 | 83.16 | 84.23 | 82.54 | 83.23 | -0.216% | 125,162 | -13.108% |
| 2026-02-20 | 82.78 | 83.48 | 82.68 | 83.41 | +0.761% | 89,773 | -13.296% |
| 2026-02-19 | 82.19 | 82.88 | 82.07 | 82.78 | +0.669% | 213,971 | -12.636% |
| 2026-02-18 | 83.88 | 84.02 | 81.96 | 82.23 | -1.897% | 219,739 | -12.052% |
| 2026-02-17 | 83.45 | 84.28 | 83.18 | 83.82 | +0.733% | 244,242 | -13.720% |
| 2026-02-13 | 80.50 | 83.38 | 80.50 | 83.21 | +3.098% | 534,326 | -13.087% |
| 2026-02-12 | 79.85 | 81.17 | 79.85 | 80.71 | +1.675% | 179,526 | -10.395% |
| 2026-02-11 | 79.54 | 79.66 | 78.75 | 79.38 | +0.557% | 142,470 | -8.894% |
| 2026-02-10 | 78.63 | 79.47 | 77.55 | 78.94 | +1.517% | 274,215 | -8.386% |
| 2026-02-09 | 77.12 | 77.88 | 76.74 | 77.76 | +1.158% | 150,153 | -6.996% |
| 2026-02-06 | 76.54 | 77.19 | 76.15 | 76.87 | +2.099% | 214,972 | -5.919% |
| 2026-02-05 | 74.92 | 75.50 | 74.60 | 75.29 | +0.400% | 230,437 | -3.945% |
| 2026-02-04 | 77.16 | 77.16 | 74.87 | 74.99 | -2.509% | 336,516 | -3.560% |
| 2026-02-03 | 76.58 | 77.18 | 76.13 | 76.92 | +0.786% | 218,955 | -5.980% |
| 2026-02-02 | 77.54 | 77.81 | 76.21 | 76.32 | -1.713% | 1,139,524 | -5.241% |
| 2026-01-30 | 78.19 | 78.56 | 76.90 | 77.65 | -0.982% | 123,217 | -6.864% |
| 2026-01-29 | 78.87 | 79.56 | 77.79 | 78.42 | -0.482% | 258,842 | -7.779% |
| 2026-01-28 | 78.92 | 79.04 | 78.36 | 78.80 | -0.025% | 114,826 | -8.223% |
| 2026-01-27 | 77.57 | 78.89 | 77.32 | 78.82 | +1.716% | 175,769 | -8.247% |
| 2026-01-26 | 77.61 | 78.46 | 77.48 | 77.49 | -0.103% | 168,771 | -6.672% |
| 2026-01-23 | 78.16 | 78.45 | 77.15 | 77.57 | -0.894% | 702,855 | -6.768% |
| 2026-01-22 | 79.27 | 79.45 | 77.95 | 78.27 | -0.521% | 294,649 | -7.602% |
| 2026-01-21 | 78.59 | 79.13 | 77.60 | 78.68 | +1.001% | 189,465 | -8.083% |
| 2026-01-20 | 78.57 | 79.56 | 77.67 | 77.90 | -2.050% | 270,255 | -7.163% |
| 2026-01-16 | 80.05 | 80.51 | 79.14 | 79.53 | -3.272% | 331,859 | -9.066% |
| 2026-01-15 | 81.16 | 82.59 | 81.00 | 82.22 | +2.968% | 293,634 | -12.041% |
| 2026-01-14 | 79.47 | 79.99 | 79.01 | 79.85 | +0.402% | 130,968 | -9.430% |
| 2026-01-13 | 79.15 | 79.84 | 78.86 | 79.53 | +0.875% | 178,409 | -9.066% |
| 2026-01-12 | 78.15 | 79.16 | 78.01 | 78.84 | +0.254% | 263,352 | -8.270% |
| 2026-01-09 | 79.00 | 79.58 | 78.44 | 78.64 | +2.878% | 218,395 | -8.037% |
| 2026-01-08 | 77.33 | 77.45 | 76.36 | 76.44 | -1.202% | 211,430 | -5.390% |
| 2026-01-07 | 80.04 | 80.04 | 76.88 | 77.37 | -3.336% | 299,293 | -6.527% |
| 2026-01-06 | 79.75 | 80.28 | 79.03 | 80.04 | +0.641% | 222,967 | -9.645% |
| 2026-01-05 | 80.83 | 81.14 | 78.42 | 79.53 | -1.303% | 178,098 | -9.066% |
| 2026-01-02 | 79.42 | 80.91 | 79.41 | 80.58 | +2.065% | 136,906 | -10.251% |
| 2025-12-31 | 79.59 | 79.80 | 78.90 | 78.95 | -0.792% | 133,964 | -8.398% |
| 2025-12-30 | 79.65 | 79.66 | 79.30 | 79.58 | +0.126% | 160,302 | -9.123% |
| 2025-12-29 | 79.29 | 80.04 | 79.29 | 79.48 | 0.000% | 190,505 | -9.009% |
| 2025-12-26 | 79.61 | 79.61 | 79.13 | 79.48 | -0.126% | 100,785 | -9.009% |
| 2025-12-24 | 79.22 | 79.61 | 78.86 | 79.58 | +0.518% | 97,613 | -9.123% |
| 2025-12-23 | 78.56 | 79.48 | 78.56 | 79.17 | +0.406% | 116,090 | -8.652% |
| 2025-12-22 | 78.61 | 79.01 | 78.13 | 78.85 | +0.229% | 121,817 | -8.282% |
| 2025-12-19 | 79.63 | 80.31 | 78.61 | 78.67 | -1.144% | 90,689 | -8.072% |
| 2025-12-18 | 79.25 | 80.53 | 78.73 | 79.58 | +2.275% | 172,076 | -9.123% |
| 2025-12-17 | 80.38 | 80.38 | 77.53 | 77.81 | -2.932% | 232,521 | -7.056% |
| 2025-12-16 | 79.54 | 80.42 | 79.14 | 80.16 | +0.716% | 275,387 | -9.780% |
| 2025-12-15 | 79.78 | 79.90 | 79.11 | 79.59 | +0.531% | 168,548 | -9.134% |
| 2025-12-12 | 80.61 | 81.08 | 78.83 | 79.17 | -1.689% | 139,087 | -8.652% |
| 2025-12-11 | 78.93 | 80.60 | 78.77 | 80.53 | +1.718% | 157,378 | -10.195% |
| 2025-12-10 | 78.86 | 79.28 | 77.89 | 79.17 | +0.368% | 188,649 | -8.652% |
| 2025-12-09 | 79.15 | 80.02 | 78.86 | 78.88 | -0.177% | 127,420 | -8.316% |
| 2025-12-08 | 79.82 | 79.82 | 78.81 | 79.02 | -0.977% | 176,286 | -8.479% |
| 2025-12-05 | 81.30 | 81.30 | 79.72 | 79.80 | -1.736% | 200,909 | -9.373% |
| 2025-12-04 | 80.97 | 81.76 | 80.55 | 81.21 | +0.408% | 148,244 | -10.947% |
| 2025-12-03 | 81.16 | 81.40 | 80.53 | 80.88 | -0.320% | 161,607 | -10.584% |
| 2025-12-02 | 82.36 | 82.39 | 81.06 | 81.14 | -1.073% | 230,638 | -10.870% |
| 2025-12-01 | 83.68 | 83.68 | 81.95 | 82.02 | -2.543% | 138,542 | -11.826% |
| 2025-11-28 | 83.94 | 84.31 | 83.70 | 84.16 | +0.730% | 186,426 | -14.068% |
| 2025-11-26 | 82.56 | 83.58 | 82.56 | 83.55 | +2.002% | 139,702 | -13.441% |
| 2025-11-25 | 82.63 | 82.63 | 81.05 | 81.91 | -0.643% | 128,671 | -11.708% |
| 2025-11-24 | 80.98 | 82.50 | 80.37 | 82.44 | +2.194% | 159,113 | -12.276% |
| 2025-11-21 | 81.39 | 81.39 | 79.57 | 80.67 | -0.297% | 154,566 | -10.351% |
| 2025-11-20 | 83.63 | 84.31 | 80.91 | 80.91 | -1.713% | 167,666 | -10.617% |
| 2025-11-19 | 81.89 | 82.99 | 81.82 | 82.32 | +0.808% | 230,867 | -12.148% |
| 2025-11-18 | 81.36 | 82.44 | 81.17 | 81.66 | +0.037% | 138,420 | -11.438% |
| 2025-11-17 | 81.32 | 82.48 | 81.09 | 81.63 | +0.542% | 162,880 | -11.405% |
| 2025-11-14 | 80.00 | 81.96 | 79.66 | 81.19 | +0.508% | 185,371 | -10.925% |
| 2025-11-13 | 82.02 | 82.11 | 80.66 | 80.78 | -2.061% | 252,792 | -10.473% |
| 2025-11-12 | 82.90 | 82.90 | 82.00 | 82.48 | -0.085% | 240,099 | -12.318% |
| 2025-11-11 | 83.33 | 83.55 | 82.09 | 82.55 | -1.197% | 126,032 | -12.392% |
| 2025-11-10 | 84.38 | 84.69 | 82.63 | 83.55 | -0.060% | 136,482 | -13.441% |
| 2025-11-07 | 81.48 | 83.60 | 81.07 | 83.60 | +1.444% | 1,008,767 | -13.493% |
| 2025-11-06 | 82.95 | 83.72 | 82.24 | 82.41 | -1.199% | 134,516 | -12.244% |
| 2025-11-05 | 83.31 | 84.06 | 82.80 | 83.41 | +0.409% | 260,952 | -13.296% |
| 2025-11-04 | 83.72 | 83.97 | 82.67 | 83.07 | -1.541% | 420,786 | -12.941% |
| 2025-11-03 | 83.77 | 84.57 | 83.14 | 84.37 | +1.030% | 643,964 | -14.282% |
| 2025-10-31 | 83.88 | 84.31 | 82.77 | 83.51 | -0.405% | 163,180 | -13.400% |
| 2025-10-30 | 84.52 | 85.56 | 83.75 | 83.85 | -1.365% | 145,735 | -13.751% |
| 2025-10-29 | 84.36 | 85.66 | 84.14 | 85.01 | +0.771% | 210,430 | -14.928% |
| 2025-10-28 | 86.37 | 86.37 | 83.64 | 84.36 | -1.987% | 307,413 | -14.272% |
| 2025-10-27 | 86.51 | 86.51 | 85.00 | 86.07 | +0.210% | 226,690 | -15.975% |
| 2025-10-24 | 84.92 | 86.08 | 84.78 | 85.89 | +2.555% | 168,624 | -15.799% |
| 2025-10-23 | 83.75 | 84.32 | 83.03 | 83.75 | +0.613% | 264,473 | -13.648% |
| 2025-10-22 | 83.89 | 83.89 | 81.85 | 83.24 | -0.252% | 318,993 | -13.119% |
| 2025-10-21 | 85.49 | 85.49 | 83.17 | 83.45 | -2.100% | 192,686 | -13.337% |
| 2025-10-20 | 86.58 | 86.94 | 85.03 | 85.24 | -0.687% | 490,781 | -15.157% |
| 2025-10-17 | 86.73 | 86.89 | 85.26 | 85.83 | -1.220% | 148,224 | -15.740% |
| 2025-10-16 | 87.94 | 88.43 | 86.74 | 86.89 | -0.720% | 232,835 | -16.768% |
| 2025-10-15 | 87.03 | 88.10 | 86.42 | 87.52 | +1.461% | 238,688 | -17.367% |
| 2025-10-14 | 85.68 | 87.01 | 85.28 | 86.26 | -0.104% | 194,906 | -16.160% |
| 2025-10-13 | 85.22 | 86.83 | 85.06 | 86.35 | +2.141% | 237,859 | -16.248% |
| 2025-10-10 | 86.86 | 87.15 | 84.35 | 84.54 | -2.367% | 378,364 | -14.455% |
| 2025-10-09 | 86.73 | 87.18 | 85.97 | 86.59 | +0.092% | 287,374 | -16.480% |
| 2025-10-08 | 85.92 | 86.61 | 85.51 | 86.51 | +1.514% | 248,390 | -16.403% |
| 2025-10-07 | 85.71 | 85.88 | 84.87 | 85.22 | -0.246% | 280,062 | -15.137% |
| 2025-10-06 | 85.96 | 85.96 | 84.29 | 85.43 | +0.435% | 198,958 | -15.346% |
| 2025-10-03 | 84.61 | 86.40 | 84.50 | 85.06 | +0.854% | 409,709 | -14.978% |
| 2025-10-02 | 84.07 | 84.34 | 83.19 | 84.34 | +0.429% | 238,370 | -14.252% |
| 2025-10-01 | 83.35 | 84.52 | 82.88 | 83.98 | +0.647% | 616,698 | -13.884% |
| 2025-09-30 | 83.63 | 83.75 | 82.61 | 83.44 | +0.012% | 209,619 | -13.327% |
| 2025-09-29 | 83.22 | 83.84 | 82.15 | 83.43 | +0.325% | 228,048 | -13.317% |
| 2025-09-26 | 82.04 | 83.17 | 81.95 | 83.16 | +1.687% | 387,271 | -13.035% |
| 2025-09-25 | 82.31 | 82.66 | 81.59 | 81.78 | -1.327% | 275,088 | -11.568% |
| 2025-09-24 | 82.76 | 83.00 | 82.25 | 82.88 | +0.424% | 203,341 | -12.741% |
| 2025-09-23 | 82.80 | 82.80 | 82.00 | 82.53 | -0.734% | 592,447 | -12.371% |
| 2025-09-22 | 82.01 | 83.29 | 81.59 | 83.14 | +1.254% | 557,938 | -13.014% |
| 2025-09-19 | 81.88 | 82.40 | 81.13 | 82.11 | +0.798% | 115,778 | -11.923% |
| 2025-09-18 | 81.41 | 82.11 | 80.96 | 81.46 | +0.407% | 319,921 | -11.220% |
| 2025-09-17 | 81.56 | 81.88 | 80.54 | 81.13 | +0.074% | 228,388 | -10.859% |
| 2025-09-16 | 82.31 | 82.31 | 80.88 | 81.07 | -1.483% | 207,633 | -10.793% |
| 2025-09-15 | 81.96 | 83.00 | 81.94 | 82.29 | +0.574% | 1,046,323 | -12.116% |
| 2025-09-12 | 81.08 | 81.94 | 80.74 | 81.82 | +0.975% | 153,277 | -11.611% |
| 2025-09-11 | 81.43 | 81.43 | 80.58 | 81.03 | -0.074% | 366,804 | -10.749% |
| 2025-09-10 | 79.56 | 81.43 | 79.56 | 81.09 | +2.880% | 2,012,390 | -10.815% |
| 2025-09-09 | 78.09 | 79.09 | 78.09 | 78.82 | +0.974% | 117,451 | -8.247% |
| 2025-09-08 | 78.91 | 78.92 | 77.77 | 78.06 | -0.927% | 195,346 | -7.353% |
| 2025-09-05 | 79.19 | 79.34 | 77.11 | 78.79 | -0.127% | 305,989 | -8.212% |
| 2025-09-04 | 79.29 | 79.40 | 78.37 | 78.89 | +0.178% | 238,231 | -8.328% |
| 2025-09-03 | 78.51 | 78.91 | 78.26 | 78.75 | +0.178% | 263,006 | -8.165% |
| 2025-09-02 | 78.24 | 78.62 | 77.71 | 78.61 | -0.494% | 187,958 | -8.002% |
| 2025-08-29 | 79.93 | 79.93 | 78.69 | 79.00 | -1.349% | 124,486 | -8.456% |
| 2025-08-28 | 80.14 | 80.72 | 79.89 | 80.08 | -0.050% | 128,583 | -9.690% |
| 2025-08-27 | 80.07 | 80.34 | 79.77 | 80.12 | +0.200% | 100,083 | -9.735% |
| 2025-08-26 | 79.34 | 80.11 | 79.22 | 79.96 | +1.292% | 101,071 | -9.555% |
| 2025-08-25 | 79.39 | 79.81 | 78.88 | 78.94 | -0.742% | 106,334 | -8.386% |
| 2025-08-22 | 79.50 | 79.95 | 79.02 | 79.53 | +0.341% | 203,031 | -9.066% |
| 2025-08-21 | 79.83 | 80.41 | 79.10 | 79.26 | -0.789% | 83,975 | -8.756% |
| 2025-08-20 | 80.00 | 80.07 | 79.11 | 79.89 | -0.250% | 89,527 | -9.476% |
| 2025-08-19 | 80.15 | 80.15 | 79.37 | 80.09 | -0.012% | 351,459 | -9.702% |
| 2025-08-18 | 80.28 | 80.54 | 79.78 | 80.10 | -0.261% | 112,565 | -9.713% |
| 2025-08-15 | 81.33 | 81.33 | 79.94 | 80.31 | -1.133% | 98,464 | -9.949% |
| 2025-08-14 | 81.72 | 82.00 | 81.15 | 81.23 | -0.660% | 100,974 | -10.969% |
| 2025-08-13 | 82.29 | 82.52 | 80.58 | 81.77 | -0.207% | 201,149 | -11.557% |
| 2025-08-12 | 81.15 | 82.04 | 80.72 | 81.94 | +1.436% | 172,091 | -11.740% |
| 2025-08-11 | 81.63 | 81.67 | 80.33 | 80.78 | -0.737% | 98,472 | -10.473% |
| 2025-08-08 | 82.03 | 82.18 | 81.05 | 81.38 | -0.489% | 116,124 | -11.133% |
| 2025-08-07 | 80.80 | 82.19 | 80.20 | 81.78 | +0.727% | 162,970 | -11.568% |
| 2025-08-06 | 82.70 | 82.70 | 81.00 | 81.19 | -1.743% | 204,664 | -10.925% |
| 2025-08-05 | 83.92 | 83.92 | 82.06 | 82.63 | -1.278% | 249,224 | -12.477% |
| 2025-08-04 | 82.64 | 83.97 | 82.35 | 83.70 | +2.098% | 514,886 | -13.596% |
| 2025-08-01 | 81.29 | 82.66 | 80.21 | 81.98 | -0.365% | 174,268 | -11.783% |
| 2025-07-31 | 81.71 | 82.50 | 81.53 | 82.28 | +0.932% | 319,600 | -12.105% |
| 2025-07-30 | 80.43 | 82.09 | 80.38 | 81.52 | +1.760% | 331,803 | -11.286% |
| 2025-07-29 | 79.52 | 80.11 | 79.42 | 80.11 | +1.238% | 140,942 | -9.724% |
| 2025-07-28 | 79.57 | 79.60 | 78.67 | 79.13 | -0.327% | 117,116 | -8.606% |
| 2025-07-25 | 79.27 | 79.53 | 79.10 | 79.39 | +0.240% | 128,696 | -8.905% |
| 2025-07-24 | 79.73 | 79.79 | 79.08 | 79.20 | -0.239% | 176,796 | -8.687% |
| 2025-07-23 | 80.34 | 80.91 | 79.01 | 79.39 | +1.302% | 243,555 | -8.905% |
| 2025-07-22 | 77.66 | 78.40 | 77.17 | 78.37 | +1.162% | 199,331 | -7.720% |
| 2025-07-21 | 78.02 | 78.13 | 77.28 | 77.47 | -0.552% | 158,869 | -6.648% |
| 2025-07-18 | 75.86 | 78.10 | 75.86 | 77.90 | +4.690% | 314,084 | -7.163% |
| 2025-07-17 | 74.46 | 74.78 | 74.11 | 74.41 | +0.189% | 158,214 | -2.809% |
| 2025-07-16 | 74.76 | 74.88 | 73.25 | 74.27 | -0.722% | 160,854 | -2.626% |
| 2025-07-15 | 76.02 | 76.02 | 74.43 | 74.81 | -1.397% | 112,113 | -3.328% |
| 2025-07-14 | 75.37 | 75.90 | 74.89 | 75.87 | +0.690% | 132,040 | -4.679% |
| 2025-07-11 | 74.65 | 75.59 | 74.45 | 75.35 | +0.480% | 62,166 | -4.021% |
| 2025-07-10 | 74.58 | 75.15 | 74.24 | 74.99 | +0.227% | 199,635 | -3.560% |
| 2025-07-09 | 74.53 | 75.00 | 73.75 | 74.82 | +0.849% | 54,119 | -3.341% |
| 2025-07-08 | 75.12 | 75.12 | 73.24 | 74.19 | -1.422% | 101,000 | -2.521% |
| 2025-07-07 | 74.90 | 75.26 | 74.68 | 75.26 | +0.467% | 78,184 | -3.906% |
| 2025-07-03 | 74.08 | 75.15 | 74.00 | 74.91 | +1.339% | 39,397 | -3.457% |
| 2025-07-02 | 74.31 | 74.68 | 73.46 | 73.92 | -1.031% | 70,929 | -2.165% |
| 2025-07-01 | 75.60 | 75.60 | 73.85 | 74.69 | -1.204% | 128,729 | -3.173% |
| 2025-06-30 | 75.73 | 75.73 | 74.91 | 75.60 | -0.224% | 95,759 | -4.339% |
| 2025-06-27 | 75.63 | 76.24 | 75.09 | 75.77 | +0.758% | 215,664 | -4.553% |
| 2025-06-26 | 74.64 | 75.20 | 74.31 | 75.20 | +1.198% | 122,256 | -3.830% |
| 2025-06-25 | 75.34 | 75.38 | 74.19 | 74.31 | -1.249% | 138,426 | -2.678% |
| 2025-06-24 | 75.36 | 75.70 | 74.95 | 75.25 | +0.400% | 101,790 | -3.894% |
| 2025-06-23 | 73.98 | 74.97 | 73.86 | 74.95 | +1.448% | 144,375 | -3.509% |
| 2025-06-20 | 74.04 | 74.35 | 73.64 | 73.88 | +0.149% | 64,222 | -2.112% |
| 2025-06-18 | 73.81 | 74.27 | 73.30 | 73.77 | +0.408% | 113,464 | -1.966% |
| 2025-06-17 | 73.82 | 74.12 | 72.81 | 73.47 | -0.353% | 277,960 | -1.565% |
| 2025-06-16 | 74.09 | 74.57 | 73.51 | 73.73 | +0.368% | 261,013 | -1.912% |
| 2025-06-13 | 73.48 | 73.88 | 73.22 | 73.46 | -0.582% | 110,644 | -1.552% |
| 2025-06-12 | 72.67 | 73.89 | 72.67 | 73.89 | +1.595% | 348,895 | -2.125% |
| 2025-06-11 | 73.07 | 73.07 | 72.44 | 72.73 | +1.056% | 115,697 | -0.564% |
| 2025-06-10 | 72.82 | 72.82 | 71.33 | 71.97 | -0.799% | 63,300 | +0.486% |
| 2025-06-09 | 72.96 | 73.41 | 72.16 | 72.55 | -0.439% | 53,885 | -0.317% |
| 2025-06-06 | 73.01 | 73.01 | 72.04 | 72.87 | +0.705% | 60,820 | -0.755% |
| 2025-06-05 | 73.00 | 73.00 | 72.20 | 72.36 | -0.727% | 51,010 | -0.055% |
| 2025-06-04 | 74.01 | 74.01 | 72.77 | 72.89 | -1.593% | 144,396 | -0.782% |
| 2025-06-03 | 75.18 | 75.18 | 73.42 | 74.07 | +0.899% | 176,054 | -2.363% |
| 2025-06-02 | 72.47 | 73.49 | 72.18 | 73.41 | +1.018% | 143,289 | -1.485% |
| 2025-05-30 | 72.03 | 72.71 | 71.90 | 72.67 | +0.749% | 49,886 | -0.482% |
| 2025-05-29 | 72.42 | 72.42 | 71.52 | 72.13 | +0.222% | 59,258 | +0.263% |
| 2025-05-28 | 72.88 | 72.88 | 71.79 | 71.97 | -1.167% | 78,713 | +0.486% |
| 2025-05-27 | 72.63 | 72.83 | 71.78 | 72.82 | +1.520% | 54,351 | -0.687% |
| 2025-05-23 | 71.18 | 71.91 | 70.69 | 71.73 | +1.457% | 94,500 | +0.823% |
| 2025-05-22 | 70.75 | 71.10 | 69.80 | 70.70 | -0.423% | 222,100 | +2.291% |
| 2025-05-21 | 72.09 | 72.25 | 70.86 | 71.00 | -2.271% | 100,228 | +1.859% |
| 2025-05-20 | 72.50 | 72.89 | 72.41 | 72.65 | -0.041% | 156,472 | -0.454% |
| 2025-05-19 | 71.53 | 72.71 | 71.37 | 72.68 | +0.637% | 107,885 | -0.495% |
| 2025-05-16 | 71.44 | 72.24 | 71.27 | 72.22 | +1.475% | 189,505 | +0.138% |
| 2025-05-15 | 70.45 | 71.51 | 70.42 | 71.17 | +1.065% | 53,049 | +1.616% |
| 2025-05-14 | 70.73 | 70.73 | 69.33 | 70.42 | -0.057% | 70,544 | +2.698% |
| 2025-05-13 | 69.66 | 71.03 | 69.50 | 70.46 | +1.011% | 88,026 | +2.640% |
| 2025-05-12 | 70.14 | 70.32 | 69.54 | 69.75 | +1.610% | 65,058 | +3.677% |
| 2025-05-09 | 69.32 | 69.32 | 68.15 | 68.65 | -0.464% | 70,060 | +5.346% |
| 2025-05-08 | 69.80 | 69.95 | 68.95 | 68.97 | -0.663% | 142,612 | +4.857% |
| 2025-05-07 | 69.45 | 69.83 | 68.91 | 69.43 | -0.287% | 34,714 | +4.162% |
| 2025-05-06 | 68.29 | 70.23 | 68.29 | 69.63 | +1.724% | 96,318 | +3.863% |
| 2025-05-05 | 68.17 | 68.56 | 67.45 | 68.45 | +0.029% | 81,342 | +5.654% |
| 2025-05-02 | 68.32 | 68.75 | 67.89 | 68.43 | +1.123% | 102,745 | +5.685% |
| 2025-05-01 | 67.48 | 68.67 | 67.18 | 67.67 | +1.378% | 248,593 | +6.872% |
| 2025-04-30 | 66.49 | 66.81 | 65.25 | 66.75 | -0.202% | 37,477 | +8.345% |
| 2025-04-29 | 66.59 | 67.13 | 66.20 | 66.89 | +0.353% | 74,911 | +8.126% |
| 2025-04-28 | 66.12 | 66.78 | 65.76 | 66.65 | +0.802% | 28,419 | +8.507% |
| 2025-04-25 | 66.13 | 66.30 | 65.87 | 66.12 | +0.167% | 24,354 | +9.377% |
| 2025-04-24 | 65.34 | 66.46 | 65.11 | 66.01 | +1.165% | 29,410 | +9.559% |
| 2025-04-23 | 65.69 | 66.31 | 64.86 | 65.25 | +1.430% | 35,981 | +10.835% |
| 2025-04-22 | 63.00 | 64.42 | 63.00 | 64.33 | +3.391% | 55,191 | +12.420% |
| 2025-04-21 | 64.13 | 64.13 | 61.42 | 62.22 | -3.580% | 69,926 | +16.233% |
| 2025-04-17 | 64.24 | 65.29 | 64.24 | 64.53 | +0.749% | 50,223 | +12.072% |
| 2025-04-16 | 64.32 | 64.82 | 63.68 | 64.05 | -0.636% | 58,687 | +12.912% |
| 2025-04-15 | 64.33 | 64.86 | 64.13 | 64.46 | 0.000% | 31,792 | +12.194% |