VCLN
Virtus Duff & Phelps Clean Energy ETF
stockNYSEETF
At CloseOct 2, 2026
27.57USD+2.490%(+0.67)163
After-hoursOct 5, 2026 4:10:30 PM EDT
27.56USD0.000%(0.00)
VCLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.95 | 27.57 | 26.95 | 27.57 | +2.490% | 499 | 0.000% |
| 2026-10-01 | 26.88 | 26.99 | 26.82 | 26.90 | -0.417% | 844 | +2.490% |
| 2026-09-30 | 27.01 | 27.01 | 27.01 | 27.01 | -0.323% | 97 | +2.063% |
| 2026-09-29 | 27.10 | 27.10 | 27.10 | 27.10 | +0.568% | 111 | +1.734% |
| 2026-09-28 | 26.99 | 26.99 | 26.86 | 26.95 | -2.612% | 910 | +2.311% |
| 2026-09-25 | 27.50 | 27.67 | 27.50 | 27.67 | +1.317% | 234 | -0.361% |
| 2026-09-24 | 27.31 | 27.31 | 27.31 | 27.31 | -0.806% | 16 | +0.952% |
| 2026-09-23 | 28.16 | 28.16 | 27.53 | 27.53 | -2.194% | 232 | +0.138% |
| 2026-09-22 | 28.15 | 28.15 | 28.15 | 28.15 | -0.654% | 120 | -2.059% |
| 2026-09-21 | 27.48 | 28.33 | 27.39 | 28.33 | +2.312% | 1,542 | -2.700% |
| 2026-09-18 | 27.69 | 27.69 | 27.69 | 27.69 | -1.106% | 42 | -0.450% |
| 2026-09-17 | 27.82 | 28.00 | 27.82 | 28.00 | +2.144% | 321 | -1.551% |
| 2026-09-16 | 27.42 | 27.42 | 27.42 | 27.42 | -0.338% | 58 | +0.560% |
| 2026-09-15 | 27.51 | 27.51 | 27.51 | 27.51 | -0.292% | 17 | +0.219% |
| 2026-09-14 | 27.69 | 27.70 | 27.59 | 27.59 | -2.835% | 434 | -0.073% |
| 2026-09-11 | 28.59 | 28.72 | 28.39 | 28.39 | +1.264% | 2,121 | -2.906% |
| 2026-09-10 | 28.04 | 28.04 | 28.04 | 28.04 | -1.230% | 62 | -1.679% |
| 2026-09-09 | 28.39 | 28.39 | 28.39 | 28.39 | -1.504% | 79 | -2.888% |
| 2026-09-08 | 27.68 | 28.82 | 27.68 | 28.82 | +3.177% | 306 | -4.349% |
| 2026-09-04 | 27.94 | 27.94 | 27.94 | 27.94 | +0.825% | 238 | -1.310% |
| 2026-09-03 | 27.71 | 27.71 | 27.71 | 27.71 | +1.363% | 83 | -0.497% |
| 2026-09-02 | 27.34 | 27.34 | 27.34 | 27.34 | +0.811% | 49 | +0.859% |
| 2026-09-01 | 27.07 | 27.11 | 27.00 | 27.11 | -0.422% | 1,108 | +1.678% |
| 2026-08-31 | 27.23 | 27.23 | 27.23 | 27.23 | -0.957% | 58 | +1.249% |
| 2026-08-28 | 27.48 | 27.49 | 27.45 | 27.49 | -1.647% | 376 | +0.280% |
| 2026-08-27 | 27.95 | 27.95 | 27.95 | 27.95 | +0.651% | 48 | -1.372% |
| 2026-08-26 | 27.96 | 27.96 | 27.77 | 27.77 | +0.001% | 400 | -0.730% |
| 2026-08-25 | 27.75 | 27.86 | 27.75 | 27.77 | +1.516% | 1,201 | -0.728% |
| 2026-08-24 | 27.36 | 27.36 | 27.36 | 27.36 | -0.814% | 571 | +0.776% |
| 2026-08-21 | 27.69 | 27.69 | 27.58 | 27.58 | -0.004% | 523 | -0.044% |
| 2026-08-20 | 27.70 | 27.77 | 27.58 | 27.58 | -1.234% | 777 | -0.048% |
| 2026-08-19 | 27.80 | 28.11 | 27.72 | 27.93 | -0.062% | 440 | -1.281% |
| 2026-08-18 | 28.07 | 28.07 | 27.67 | 27.95 | -2.239% | 555 | -1.342% |
| 2026-08-17 | 28.59 | 28.59 | 28.59 | 28.59 | -0.172% | 77 | -3.551% |
| 2026-08-14 | 28.83 | 28.83 | 28.63 | 28.63 | +0.295% | 322 | -3.717% |
| 2026-08-13 | 28.51 | 28.55 | 28.51 | 28.55 | -1.620% | 211 | -3.433% |
| 2026-08-12 | 28.68 | 29.19 | 28.68 | 29.02 | +2.255% | 907 | -4.997% |
| 2026-08-11 | 28.38 | 28.38 | 28.38 | 28.38 | +0.496% | 135 | -2.854% |
| 2026-08-10 | 27.92 | 28.24 | 27.91 | 28.24 | -0.388% | 291 | -2.373% |
| 2026-08-07 | 28.35 | 28.35 | 28.35 | 28.35 | -0.316% | 88 | -2.752% |
| 2026-08-06 | 28.44 | 28.44 | 28.44 | 28.44 | +1.179% | 147 | -3.059% |
| 2026-08-05 | 27.65 | 28.56 | 27.65 | 28.11 | -2.095% | 2,106 | -1.916% |
| 2026-08-04 | 28.86 | 28.86 | 28.71 | 28.71 | +3.075% | 993 | -3.971% |
| 2026-08-03 | 27.87 | 27.87 | 27.85 | 27.85 | +1.230% | 259 | -1.018% |
| 2026-07-31 | 27.36 | 27.52 | 27.36 | 27.52 | +1.028% | 281 | +0.200% |
| 2026-07-30 | 26.60 | 27.29 | 26.60 | 27.24 | +3.516% | 3,325 | +1.229% |
| 2026-07-29 | 26.78 | 26.78 | 25.80 | 26.31 | -1.242% | 720 | +4.789% |
| 2026-07-28 | 26.64 | 26.64 | 26.64 | 26.64 | -3.248% | 78 | +3.488% |
| 2026-07-27 | 27.29 | 27.54 | 27.09 | 27.54 | +0.051% | 674 | +0.126% |
| 2026-07-24 | 27.52 | 27.52 | 27.52 | 27.52 | -2.838% | 98 | +0.177% |
| 2026-07-23 | 28.39 | 28.39 | 28.32 | 28.32 | -0.946% | 293 | -2.665% |
| 2026-07-22 | 28.78 | 28.78 | 28.60 | 28.60 | +0.529% | 225 | -3.586% |
| 2026-07-21 | 28.45 | 28.45 | 28.45 | 28.45 | +2.207% | 134 | -3.076% |
| 2026-07-20 | 28.60 | 28.60 | 27.83 | 27.83 | -0.604% | 610 | -0.937% |
| 2026-07-17 | 27.97 | 28.15 | 27.97 | 28.00 | -0.675% | 532 | -1.536% |
| 2026-07-16 | 28.39 | 28.39 | 28.19 | 28.19 | -3.610% | 1,114 | -2.201% |
| 2026-07-15 | 29.25 | 29.25 | 29.25 | 29.25 | -0.066% | 478 | -5.731% |
| 2026-07-14 | 28.31 | 29.27 | 28.31 | 29.27 | +1.709% | 346 | -5.794% |
| 2026-07-13 | 29.14 | 29.14 | 28.77 | 28.77 | -2.570% | 586 | -4.183% |
| 2026-07-10 | 29.07 | 29.55 | 29.07 | 29.53 | -0.553% | 487 | -6.646% |
| 2026-07-09 | 29.70 | 29.70 | 29.70 | 29.70 | +0.866% | 47 | -7.162% |
| 2026-07-08 | 29.53 | 29.53 | 29.27 | 29.44 | -0.684% | 1,333 | -6.358% |
| 2026-07-07 | 29.71 | 29.71 | 29.64 | 29.64 | -3.929% | 283 | -6.999% |
| 2026-07-06 | 30.51 | 30.86 | 30.51 | 30.86 | +3.652% | 463 | -10.652% |
| 2026-07-02 | 31.00 | 31.00 | 29.69 | 29.77 | -2.362% | 1,081 | -7.389% |
| 2026-07-01 | 30.62 | 30.67 | 30.49 | 30.49 | -2.307% | 1,017 | -9.577% |
| 2026-06-30 | 31.21 | 31.21 | 31.21 | 31.21 | +1.986% | 143 | -11.663% |
| 2026-06-29 | 30.11 | 30.60 | 30.11 | 30.60 | +1.479% | 417 | -9.908% |
| 2026-06-26 | 30.47 | 30.47 | 30.16 | 30.16 | -2.265% | 392 | -8.576% |
| 2026-06-25 | 33.37 | 33.37 | 30.86 | 30.86 | -2.146% | 1,842 | -10.647% |
| 2026-06-24 | 32.00 | 32.00 | 30.85 | 31.53 | -1.064% | 2,297 | -12.565% |
| 2026-06-23 | 32.69 | 32.69 | 31.49 | 31.87 | -3.362% | 2,031 | -13.496% |
| 2026-06-22 | 32.24 | 33.31 | 32.24 | 32.98 | +1.012% | 375 | -16.404% |
| 2026-06-18 | 33.66 | 33.66 | 31.95 | 32.65 | -0.023% | 277 | -15.558% |
| 2026-06-17 | 32.50 | 33.29 | 32.50 | 32.66 | -0.769% | 1,892 | -15.577% |
| 2026-06-16 | 33.31 | 33.31 | 32.89 | 32.91 | -0.106% | 1,502 | -16.226% |
| 2026-06-15 | 33.11 | 33.11 | 32.95 | 32.95 | +1.277% | 381 | -16.315% |
| 2026-06-12 | 32.94 | 32.94 | 32.53 | 32.53 | +1.315% | 458 | -15.247% |
| 2026-06-11 | 31.57 | 32.11 | 31.57 | 32.11 | +4.181% | 474 | -14.133% |
| 2026-06-10 | 32.66 | 32.66 | 30.74 | 30.82 | -3.334% | 1,884 | -10.543% |
| 2026-06-09 | 31.68 | 31.88 | 31.68 | 31.88 | -2.535% | 451 | -13.525% |
| 2026-06-08 | 33.18 | 33.18 | 32.71 | 32.71 | -0.763% | 156 | -15.718% |
| 2026-06-05 | 34.21 | 34.21 | 32.96 | 32.96 | -6.649% | 341 | -16.361% |
| 2026-06-04 | 35.94 | 35.94 | 35.00 | 35.31 | -0.826% | 2,992 | -21.922% |
| 2026-06-03 | 37.55 | 37.55 | 35.60 | 35.60 | -1.159% | 609 | -22.567% |
| 2026-06-02 | 35.83 | 36.02 | 35.83 | 36.02 | +3.225% | 2,151 | -23.465% |
| 2026-06-01 | 34.96 | 34.96 | 34.90 | 34.90 | -1.993% | 885 | -20.997% |
| 2026-05-29 | 35.78 | 35.78 | 35.38 | 35.61 | +0.714% | 470 | -22.571% |
| 2026-05-28 | 35.08 | 35.35 | 35.08 | 35.35 | +0.996% | 173 | -22.018% |
| 2026-05-27 | 35.93 | 35.93 | 34.89 | 35.01 | +0.159% | 1,857 | -21.241% |
| 2026-05-26 | 35.23 | 35.23 | 34.95 | 34.95 | +1.970% | 919 | -21.116% |
| 2026-05-22 | 34.06 | 34.27 | 34.06 | 34.27 | +1.076% | 185 | -19.563% |
| 2026-05-21 | 33.40 | 33.91 | 33.40 | 33.91 | +3.780% | 298 | -18.697% |
| 2026-05-20 | 32.67 | 33.26 | 32.67 | 32.67 | +1.804% | 1,209 | -15.624% |
| 2026-05-19 | 31.64 | 32.10 | 31.64 | 32.10 | -1.484% | 461 | -14.102% |
| 2026-05-18 | 34.14 | 34.14 | 32.47 | 32.58 | -1.929% | 3,500 | -15.377% |
| 2026-05-15 | 32.73 | 33.35 | 32.73 | 33.22 | -0.977% | 1,791 | -17.009% |
| 2026-05-14 | 34.18 | 34.18 | 33.08 | 33.55 | -0.380% | 1,853 | -17.820% |
| 2026-05-13 | 33.33 | 33.74 | 33.33 | 33.68 | +3.671% | 2,603 | -18.132% |
| 2026-05-12 | 34.37 | 34.48 | 32.03 | 32.48 | -1.480% | 1,803 | -15.127% |
| 2026-05-11 | 32.00 | 33.40 | 32.00 | 32.97 | +2.196% | 2,906 | -16.383% |
| 2026-05-08 | 33.47 | 33.47 | 32.25 | 32.26 | +0.570% | 1,690 | -14.546% |
| 2026-05-07 | 34.00 | 34.09 | 32.02 | 32.08 | -3.184% | 2,699 | -14.059% |
| 2026-05-06 | 32.96 | 33.13 | 32.75 | 33.13 | +1.470% | 2,001 | -16.795% |
| 2026-05-05 | 32.57 | 32.91 | 32.43 | 32.65 | +2.111% | 3,360 | -15.572% |
| 2026-05-04 | 32.42 | 32.94 | 31.75 | 31.98 | -0.434% | 6,950 | -13.790% |
| 2026-05-01 | 32.24 | 32.24 | 31.88 | 32.12 | +0.846% | 5,209 | -14.164% |
| 2026-04-30 | 32.70 | 32.70 | 31.55 | 31.85 | +3.006% | 7,315 | -13.438% |
| 2026-04-29 | 30.92 | 30.92 | 30.92 | 30.92 | +1.362% | 284 | -10.836% |
| 2026-04-28 | 30.51 | 30.51 | 30.51 | 30.51 | -0.899% | 66 | -9.622% |
| 2026-04-27 | 30.79 | 30.79 | 30.78 | 30.78 | -0.278% | 538 | -10.434% |
| 2026-04-24 | 30.87 | 30.87 | 30.87 | 30.87 | +1.296% | 81 | -10.683% |
| 2026-04-23 | 28.62 | 30.47 | 28.62 | 30.47 | +1.171% | 398 | -9.526% |
| 2026-04-22 | 30.12 | 30.12 | 30.12 | 30.12 | +1.315% | 180 | -8.466% |
| 2026-04-21 | 30.15 | 30.15 | 29.73 | 29.73 | -0.986% | 209 | -7.263% |
| 2026-04-20 | 31.43 | 31.43 | 29.54 | 30.03 | +1.402% | 1,269 | -8.177% |
| 2026-04-17 | 29.09 | 29.61 | 29.09 | 29.61 | +1.162% | 125 | -6.890% |
| 2026-04-16 | 28.97 | 29.30 | 28.97 | 29.27 | -2.532% | 965 | -5.808% |
| 2026-04-15 | 30.42 | 30.42 | 30.03 | 30.03 | -1.417% | 137 | -8.193% |
| 2026-04-14 | 30.11 | 30.46 | 30.11 | 30.46 | +4.235% | 430 | -9.494% |
| 2026-04-13 | 29.63 | 29.65 | 29.22 | 29.22 | -0.767% | 531 | -5.660% |
| 2026-04-10 | 28.98 | 29.45 | 28.98 | 29.45 | +1.151% | 256 | -6.384% |
| 2026-04-09 | 29.17 | 29.17 | 29.09 | 29.11 | +0.591% | 369 | -5.306% |
| 2026-04-08 | 29.06 | 29.74 | 28.63 | 28.94 | +4.320% | 1,743 | -4.746% |
| 2026-04-07 | 28.20 | 28.20 | 27.75 | 27.75 | -0.644% | 536 | -0.631% |
| 2026-04-06 | 27.49 | 28.27 | 27.49 | 27.93 | -0.479% | 336 | -1.272% |
| 2026-04-02 | 27.82 | 28.06 | 27.82 | 28.06 | -0.670% | 612 | -1.745% |
| 2026-04-01 | 29.50 | 29.50 | 28.25 | 28.25 | +0.402% | 1,941 | -2.403% |
| 2026-03-31 | 27.41 | 28.14 | 27.30 | 28.14 | +4.259% | 5,299 | -2.010% |
| 2026-03-30 | 27.23 | 27.41 | 26.87 | 26.99 | -1.388% | 7,894 | +2.163% |
| 2026-03-27 | 27.37 | 27.37 | 27.37 | 27.37 | -1.380% | 169 | +0.745% |
| 2026-03-26 | 28.94 | 28.94 | 27.75 | 27.75 | -2.444% | 3,322 | -0.645% |
| 2026-03-25 | 28.16 | 28.52 | 28.16 | 28.44 | +2.333% | 1,568 | -3.074% |
| 2026-03-24 | 27.97 | 28.23 | 27.54 | 27.80 | +1.707% | 2,466 | -0.813% |
| 2026-03-23 | 26.95 | 28.36 | 26.95 | 27.33 | +0.278% | 3,343 | +0.881% |
| 2026-03-20 | 27.25 | 27.25 | 27.25 | 27.25 | -3.947% | 215 | +1.161% |
| 2026-03-19 | 27.78 | 28.41 | 27.61 | 28.37 | +1.449% | 3,792 | -2.831% |
| 2026-03-18 | 29.36 | 29.36 | 27.97 | 27.97 | -1.556% | 2,193 | -1.423% |
| 2026-03-17 | 28.20 | 28.41 | 28.17 | 28.41 | +1.013% | 1,370 | -2.957% |
| 2026-03-16 | 28.10 | 28.21 | 28.10 | 28.13 | +1.266% | 850 | -1.974% |
| 2026-03-13 | 27.23 | 28.26 | 27.23 | 27.77 | -0.383% | 464 | -0.732% |
| 2026-03-12 | 28.65 | 28.65 | 27.84 | 27.88 | -0.864% | 1,090 | -1.112% |
| 2026-03-11 | 27.82 | 28.12 | 27.82 | 28.12 | +1.144% | 1,212 | -1.966% |
| 2026-03-10 | 28.14 | 28.62 | 27.33 | 27.80 | -0.045% | 2,869 | -0.844% |
| 2026-03-09 | 28.23 | 28.24 | 27.29 | 27.82 | +3.394% | 2,458 | -0.889% |
| 2026-03-06 | 26.67 | 27.84 | 26.67 | 26.90 | -3.604% | 2,772 | +2.475% |
| 2026-03-05 | 27.98 | 28.00 | 27.91 | 27.91 | -0.112% | 554 | -1.218% |
| 2026-03-04 | 28.70 | 28.95 | 27.88 | 27.94 | +1.266% | 2,058 | -1.329% |
| 2026-03-03 | 28.73 | 28.73 | 26.63 | 27.59 | -2.722% | 7,149 | -0.079% |
| 2026-03-02 | 28.80 | 29.10 | 28.35 | 28.36 | +0.263% | 3,937 | -2.800% |
| 2026-02-27 | 28.24 | 29.82 | 28.24 | 28.29 | -2.596% | 2,048 | -2.544% |
| 2026-02-26 | 29.24 | 29.24 | 28.72 | 29.04 | -2.424% | 1,415 | -5.075% |
| 2026-02-25 | 29.89 | 31.37 | 29.60 | 29.77 | +0.089% | 5,127 | -7.375% |
| 2026-02-24 | 29.74 | 29.74 | 29.74 | 29.74 | +1.014% | 322 | -7.293% |
| 2026-02-23 | 29.44 | 29.44 | 29.44 | 29.44 | +0.700% | 552 | -6.352% |
| 2026-02-20 | 29.35 | 29.35 | 29.24 | 29.24 | +0.524% | 305 | -5.697% |
| 2026-02-19 | 28.81 | 29.98 | 28.81 | 29.08 | -1.303% | 893 | -5.202% |
| 2026-02-18 | 28.99 | 29.75 | 28.99 | 29.47 | +1.123% | 5,163 | -6.438% |
| 2026-02-17 | 28.88 | 29.14 | 28.88 | 29.14 | +1.265% | 151 | -5.387% |
| 2026-02-13 | 28.78 | 28.78 | 28.78 | 28.78 | +0.403% | 154 | -4.191% |
| 2026-02-12 | 29.53 | 29.53 | 28.66 | 28.66 | -3.516% | 698 | -3.805% |
| 2026-02-11 | 29.25 | 29.70 | 29.25 | 29.70 | +2.970% | 269 | -7.187% |
| 2026-02-10 | 28.91 | 29.51 | 28.85 | 28.85 | -0.386% | 810 | -4.431% |
| 2026-02-09 | 29.04 | 29.31 | 28.75 | 28.96 | +0.822% | 4,470 | -4.800% |
| 2026-02-06 | 28.53 | 28.72 | 28.53 | 28.72 | +2.227% | 295 | -4.018% |
| 2026-02-05 | 28.02 | 28.36 | 28.00 | 28.10 | -2.210% | 8,837 | -1.881% |
| 2026-02-04 | 28.09 | 29.77 | 28.09 | 28.73 | -0.561% | 1,089 | -4.049% |
| 2026-02-03 | 29.35 | 29.35 | 28.67 | 28.90 | +1.987% | 3,808 | -4.587% |
| 2026-02-02 | 28.07 | 28.80 | 28.04 | 28.33 | +0.249% | 6,088 | -2.691% |
| 2026-01-30 | 29.00 | 29.00 | 28.26 | 28.26 | -1.842% | 975 | -2.449% |
| 2026-01-29 | 28.43 | 28.79 | 28.43 | 28.79 | -1.445% | 160 | -4.247% |
| 2026-01-28 | 27.95 | 29.21 | 27.95 | 29.21 | +2.426% | 199 | -5.631% |
| 2026-01-27 | 29.30 | 29.30 | 28.52 | 28.52 | +2.172% | 423 | -3.341% |
| 2026-01-26 | 28.21 | 28.21 | 27.92 | 27.92 | +0.060% | 4,293 | -1.242% |
| 2026-01-23 | 27.89 | 27.90 | 27.89 | 27.90 | +0.304% | 252 | -1.183% |
| 2026-01-22 | 27.82 | 27.82 | 27.82 | 27.82 | +1.630% | 80 | -0.882% |
| 2026-01-21 | 26.84 | 27.37 | 26.84 | 27.37 | +1.474% | 2,133 | +0.733% |
| 2026-01-20 | 26.97 | 26.97 | 26.97 | 26.97 | -1.002% | 30 | +2.218% |
| 2026-01-16 | 27.25 | 27.89 | 26.90 | 27.24 | +0.921% | 6,374 | +1.194% |
| 2026-01-15 | 26.01 | 27.55 | 26.01 | 27.00 | +1.635% | 4,101 | +2.125% |
| 2026-01-14 | 27.47 | 27.95 | 26.54 | 26.56 | -1.064% | 4,783 | +3.795% |
| 2026-01-13 | 26.77 | 27.01 | 26.77 | 26.85 | -0.012% | 1,080 | +2.690% |
| 2026-01-12 | 26.75 | 26.95 | 26.65 | 26.85 | +0.879% | 1,443 | +2.679% |
| 2026-01-09 | 26.67 | 27.20 | 26.40 | 26.62 | +0.513% | 9,497 | +3.581% |
| 2026-01-08 | 25.84 | 27.35 | 25.84 | 26.48 | +0.688% | 6,538 | +4.112% |
| 2026-01-07 | 27.74 | 27.96 | 26.30 | 26.30 | -0.614% | 4,172 | +4.829% |
| 2026-01-06 | 27.26 | 27.93 | 26.26 | 26.46 | -0.241% | 2,510 | +4.185% |
| 2026-01-05 | 26.93 | 27.07 | 26.17 | 26.53 | +1.208% | 2,019 | +3.934% |
| 2026-01-02 | 26.90 | 26.90 | 25.90 | 26.21 | +2.437% | 14,441 | +5.189% |
| 2025-12-31 | 25.59 | 26.23 | 25.54 | 25.59 | -0.435% | 5,198 | +7.753% |
| 2025-12-30 | 26.21 | 26.21 | 25.60 | 25.70 | +0.383% | 1,198 | +7.284% |
| 2025-12-29 | 25.86 | 26.15 | 25.60 | 25.60 | -1.311% | 5,407 | +7.695% |
| 2025-12-26 | 26.33 | 27.45 | 25.93 | 25.94 | +0.235% | 5,925 | +6.283% |
| 2025-12-24 | 25.85 | 26.10 | 25.66 | 25.88 | -0.554% | 6,673 | +6.533% |
| 2025-12-23 | 27.60 | 27.60 | 25.80 | 26.02 | -1.467% | 12,737 | +5.942% |
| 2025-12-22 | 26.00 | 27.56 | 26.00 | 26.41 | +0.090% | 9,664 | +4.388% |
| 2025-12-19 | 26.59 | 27.70 | 25.97 | 26.39 | +3.682% | 9,570 | +4.482% |
| 2025-12-18 | 25.77 | 25.77 | 25.00 | 25.45 | -0.301% | 4,180 | +8.330% |
| 2025-12-17 | 26.06 | 27.00 | 25.37 | 25.53 | -1.056% | 10,281 | +8.003% |
| 2025-12-16 | 25.46 | 26.87 | 25.46 | 25.80 | -1.306% | 5,698 | +6.863% |
| 2025-12-15 | 27.29 | 27.85 | 26.00 | 26.14 | -0.950% | 1,631 | +5.467% |
| 2025-12-12 | 27.15 | 27.67 | 26.39 | 26.39 | -3.394% | 6,819 | +4.464% |
| 2025-12-11 | 25.50 | 27.90 | 25.50 | 27.32 | -0.387% | 10,747 | +0.918% |
| 2025-12-10 | 26.21 | 27.76 | 26.21 | 27.43 | +0.767% | 8,819 | +0.528% |
| 2025-12-09 | 26.00 | 27.60 | 25.51 | 27.22 | +3.288% | 10,544 | +1.299% |
| 2025-12-08 | 26.50 | 26.75 | 26.30 | 26.35 | -3.692% | 16,058 | +4.630% |
| 2025-12-05 | 27.25 | 27.81 | 26.96 | 27.36 | +1.048% | 3,706 | +0.767% |
| 2025-12-04 | 25.60 | 27.08 | 25.60 | 27.08 | +3.069% | 4,878 | +1.823% |
| 2025-12-03 | 26.00 | 27.15 | 26.00 | 26.27 | +0.019% | 4,465 | +4.948% |
| 2025-12-02 | 26.84 | 26.84 | 26.27 | 26.27 | +0.211% | 466 | +4.968% |
| 2025-12-01 | 26.21 | 26.21 | 26.21 | 26.21 | -0.627% | 24 | +5.190% |
| 2025-11-28 | 26.35 | 26.38 | 26.05 | 26.38 | +1.228% | 239 | +4.530% |
| 2025-11-26 | 26.04 | 26.10 | 24.49 | 26.05 | +8.905% | 2,917 | +5.814% |
| 2025-11-25 | 24.16 | 25.24 | 23.85 | 23.92 | +0.986% | 4,697 | +15.237% |
| 2025-11-24 | 23.78 | 24.04 | 23.23 | 23.69 | -3.203% | 2,225 | +16.373% |
| 2025-11-21 | 23.96 | 24.48 | 23.77 | 24.48 | -1.943% | 6,474 | +12.645% |
| 2025-11-20 | 26.49 | 26.49 | 24.69 | 24.96 | -0.676% | 512 | +10.456% |
| 2025-11-19 | 25.13 | 25.13 | 25.13 | 25.13 | -2.142% | 8 | +9.709% |
| 2025-11-18 | 25.00 | 25.85 | 25.00 | 25.68 | +1.093% | 541 | +7.359% |
| 2025-11-17 | 25.40 | 25.40 | 25.40 | 25.40 | -1.618% | 27 | +8.533% |
| 2025-11-14 | 25.82 | 25.82 | 25.82 | 25.82 | -1.581% | 203 | +6.777% |
| 2025-11-13 | 26.26 | 26.80 | 26.23 | 26.23 | -2.107% | 1,608 | +5.089% |
| 2025-11-12 | 26.80 | 26.80 | 26.80 | 26.80 | -0.169% | 423 | +2.874% |
| 2025-11-11 | 26.27 | 26.90 | 25.98 | 26.84 | -0.941% | 3,346 | +2.700% |
| 2025-11-10 | 26.73 | 27.21 | 26.70 | 27.10 | +2.745% | 2,222 | +1.734% |
| 2025-11-07 | 25.83 | 26.38 | 25.83 | 26.38 | -0.077% | 262 | +4.526% |
| 2025-11-06 | 26.67 | 26.67 | 26.40 | 26.40 | -1.329% | 437 | +4.446% |
| 2025-11-05 | 27.25 | 27.56 | 26.09 | 26.75 | +3.289% | 1,456 | +3.058% |
| 2025-11-04 | 25.90 | 25.90 | 25.90 | 25.90 | +1.891% | 179 | +6.447% |
| 2025-11-03 | 25.28 | 25.86 | 25.28 | 25.42 | -1.092% | 858 | +8.461% |
| 2025-10-31 | 24.88 | 25.70 | 24.88 | 25.70 | +1.121% | 679 | +7.276% |
| 2025-10-30 | 25.49 | 25.95 | 25.39 | 25.41 | +0.020% | 1,733 | +8.479% |
| 2025-10-29 | 25.45 | 26.00 | 25.18 | 25.41 | +0.712% | 1,570 | +8.500% |
| 2025-10-28 | 25.23 | 25.23 | 25.23 | 25.23 | -1.058% | 11 | +9.273% |
| 2025-10-27 | 26.08 | 26.08 | 24.92 | 25.50 | +0.712% | 637 | +8.117% |
| 2025-10-24 | 25.32 | 25.34 | 25.15 | 25.32 | +2.862% | 918 | +8.888% |
| 2025-10-23 | 24.61 | 24.61 | 24.61 | 24.61 | -0.292% | 129 | +12.004% |
| 2025-10-22 | 25.09 | 25.09 | 24.69 | 24.69 | -3.264% | 1,012 | +11.678% |
| 2025-10-21 | 25.39 | 25.52 | 25.09 | 25.52 | -0.089% | 1,010 | +8.033% |
| 2025-10-20 | 26.40 | 27.01 | 25.32 | 25.54 | -0.554% | 12,048 | +7.936% |
| 2025-10-17 | 25.20 | 26.23 | 24.71 | 25.68 | +3.111% | 7,462 | +7.339% |
| 2025-10-16 | 25.00 | 25.53 | 24.60 | 24.91 | +0.564% | 4,864 | +10.678% |
| 2025-10-15 | 24.11 | 25.80 | 24.11 | 24.77 | -0.194% | 4,472 | +11.301% |
| 2025-10-14 | 24.82 | 24.82 | 24.82 | 24.82 | -0.106% | 105 | +11.086% |
| 2025-10-13 | 25.61 | 25.61 | 24.66 | 24.84 | +0.284% | 3,974 | +10.968% |
| 2025-10-10 | 24.22 | 25.10 | 23.86 | 24.77 | -2.197% | 5,949 | +11.283% |
| 2025-10-09 | 25.15 | 25.51 | 24.43 | 25.33 | +0.607% | 15,885 | +8.839% |
| 2025-10-08 | 25.18 | 25.18 | 25.18 | 25.18 | +3.549% | 90 | +9.499% |
| 2025-10-07 | 24.32 | 24.32 | 24.32 | 24.32 | +0.350% | 3 | +13.385% |
| 2025-10-06 | 24.00 | 25.40 | 23.80 | 24.23 | +0.605% | 5,307 | +13.781% |
| 2025-10-03 | 24.09 | 24.09 | 24.09 | 24.09 | +1.199% | 41 | +14.469% |
| 2025-10-02 | 24.59 | 24.60 | 23.80 | 23.80 | -2.532% | 377 | +15.841% |
| 2025-10-01 | 24.42 | 24.42 | 24.42 | 24.42 | +2.489% | 25 | +12.909% |
| 2025-09-30 | 23.72 | 24.17 | 23.29 | 23.82 | +0.846% | 10,751 | +15.719% |
| 2025-09-29 | 23.30 | 23.63 | 23.30 | 23.63 | +4.207% | 837 | +16.698% |
| 2025-09-26 | 22.67 | 22.67 | 22.67 | 22.67 | -1.430% | 146 | +21.608% |
| 2025-09-25 | 23.18 | 23.18 | 23.00 | 23.00 | -0.454% | 534 | +19.869% |
| 2025-09-24 | 23.48 | 23.48 | 23.11 | 23.11 | -0.409% | 5,296 | +19.324% |
| 2025-09-23 | 23.38 | 23.80 | 23.01 | 23.20 | +1.999% | 1,554 | +18.836% |
| 2025-09-22 | 22.99 | 22.99 | 22.75 | 22.75 | -2.128% | 818 | +21.211% |
| 2025-09-19 | 22.97 | 23.24 | 22.17 | 23.24 | +1.862% | 1,153 | +18.631% |
| 2025-09-18 | 22.77 | 22.82 | 22.77 | 22.82 | +0.863% | 254 | +20.841% |
| 2025-09-17 | 22.70 | 22.81 | 21.97 | 22.62 | -0.550% | 441 | +21.883% |
| 2025-09-16 | 22.65 | 23.19 | 22.05 | 22.75 | +1.065% | 6,056 | +21.213% |
| 2025-09-15 | 21.99 | 23.57 | 21.88 | 22.51 | +0.024% | 13,522 | +22.504% |
| 2025-09-12 | 22.50 | 22.50 | 22.50 | 22.50 | -0.022% | 165 | +22.533% |
| 2025-09-11 | 22.40 | 23.14 | 21.88 | 22.50 | +0.223% | 15,841 | +22.506% |
| 2025-09-10 | 22.45 | 22.78 | 21.77 | 22.45 | +0.768% | 6,973 | +22.778% |
| 2025-09-09 | 22.45 | 22.45 | 22.28 | 22.28 | -0.028% | 440 | +23.722% |
| 2025-09-08 | 22.29 | 22.29 | 22.29 | 22.29 | +2.405% | 131 | +23.687% |
| 2025-09-05 | 22.61 | 23.08 | 21.77 | 21.77 | +0.735% | 1,064 | +26.662% |
| 2025-09-04 | 21.50 | 21.61 | 21.50 | 21.61 | +0.770% | 2,006 | +27.594% |
| 2025-09-03 | 22.35 | 22.37 | 21.44 | 21.44 | -1.414% | 462 | +28.577% |
| 2025-09-02 | 23.21 | 23.21 | 21.61 | 21.75 | -4.016% | 2,379 | +26.758% |
| 2025-08-29 | 21.65 | 22.66 | 21.60 | 22.66 | +5.395% | 163,912 | +21.668% |
| 2025-08-28 | 21.58 | 21.90 | 21.49 | 21.50 | -2.492% | 1,384 | +28.232% |
| 2025-08-27 | 22.43 | 22.43 | 21.75 | 22.05 | +3.130% | 437 | +25.037% |
| 2025-08-26 | 21.43 | 21.43 | 21.15 | 21.38 | -0.325% | 1,298 | +28.951% |
| 2025-08-25 | 22.46 | 23.32 | 21.45 | 21.45 | -3.898% | 3,791 | +28.531% |
| 2025-08-22 | 22.50 | 22.75 | 21.90 | 22.32 | +2.117% | 2,235 | +23.521% |
| 2025-08-21 | 21.45 | 22.02 | 20.99 | 21.86 | +3.344% | 2,378 | +26.136% |
| 2025-08-20 | 20.80 | 21.15 | 20.80 | 21.15 | -1.006% | 272 | +30.354% |
| 2025-08-19 | 21.55 | 21.55 | 21.36 | 21.36 | -3.538% | 107 | +29.042% |
| 2025-08-18 | 22.15 | 22.15 | 22.15 | 22.15 | +2.994% | 63 | +24.477% |
| 2025-08-15 | 21.50 | 21.50 | 21.50 | 21.50 | +2.579% | 9 | +28.203% |
| 2025-08-14 | 20.96 | 20.96 | 20.96 | 20.96 | -0.572% | 3 | +31.510% |
| 2025-08-13 | 21.13 | 21.13 | 21.08 | 21.08 | +0.200% | 403 | +30.758% |
| 2025-08-12 | 21.04 | 21.04 | 21.04 | 21.04 | +1.914% | 50 | +31.019% |
| 2025-08-11 | 20.32 | 20.65 | 20.32 | 20.65 | -0.900% | 788 | +33.527% |
| 2025-08-08 | 20.84 | 20.84 | 20.84 | 20.84 | +0.282% | 3 | +32.325% |
| 2025-08-07 | 20.77 | 20.78 | 20.77 | 20.78 | +0.663% | 579 | +32.698% |
| 2025-08-06 | 20.64 | 20.64 | 20.64 | 20.64 | +0.044% | 5 | +33.578% |
| 2025-08-05 | 20.92 | 20.92 | 20.63 | 20.63 | -0.430% | 115 | +33.637% |
| 2025-08-04 | 20.72 | 20.72 | 20.72 | 20.72 | +0.552% | 5 | +33.062% |
| 2025-08-01 | 20.61 | 20.61 | 20.61 | 20.61 | +0.366% | 4 | +33.796% |
| 2025-07-31 | 20.53 | 20.53 | 20.53 | 20.53 | -0.391% | 1 | +34.286% |
| 2025-07-30 | 20.61 | 20.61 | 20.61 | 20.61 | -0.767% | 11 | +33.761% |
| 2025-07-29 | 20.77 | 20.77 | 20.77 | 20.77 | +0.309% | 29 | +32.735% |
| 2025-07-28 | 20.71 | 20.71 | 20.71 | 20.71 | -1.739% | 34 | +33.144% |
| 2025-07-25 | 21.07 | 21.07 | 21.07 | 21.07 | +1.381% | 6 | +30.829% |
| 2025-07-24 | 20.79 | 20.79 | 20.79 | 20.79 | +0.135% | 4 | +32.636% |
| 2025-07-23 | 20.76 | 20.76 | 20.76 | 20.76 | +0.082% | 13 | +32.815% |
| 2025-07-22 | 20.93 | 20.93 | 20.74 | 20.74 | +1.864% | 110 | +32.923% |
| 2025-07-21 | 20.36 | 20.36 | 20.36 | 20.36 | -0.081% | 41 | +35.401% |
| 2025-07-18 | 20.38 | 20.38 | 20.38 | 20.38 | +1.352% | 58 | +35.291% |
| 2025-07-17 | 20.06 | 20.26 | 20.06 | 20.11 | +0.476% | 1,267 | +37.121% |
| 2025-07-16 | 20.24 | 20.24 | 20.01 | 20.01 | -0.516% | 374 | +37.773% |
| 2025-07-15 | 20.11 | 20.11 | 20.11 | 20.11 | +1.521% | 3 | +37.062% |
| 2025-07-14 | 19.81 | 19.81 | 19.81 | 19.81 | +0.156% | 55 | +39.147% |
| 2025-07-11 | 19.78 | 19.78 | 19.78 | 19.78 | -1.086% | 83 | +39.364% |
| 2025-07-10 | 20.00 | 20.00 | 20.00 | 20.00 | -0.128% | 3 | +37.850% |
| 2025-07-09 | 20.03 | 20.03 | 20.03 | 20.03 | +1.326% | 22 | +37.674% |
| 2025-07-08 | 19.76 | 19.76 | 19.76 | 19.76 | -0.759% | 30 | +39.499% |
| 2025-07-07 | 19.91 | 19.91 | 19.91 | 19.91 | -1.110% | 18 | +38.440% |
| 2025-07-03 | 20.14 | 20.14 | 20.14 | 20.14 | +2.505% | 74 | +36.903% |
| 2025-07-02 | 19.65 | 19.65 | 19.65 | 19.65 | +1.108% | 60 | +40.333% |
| 2025-07-01 | 19.43 | 19.43 | 19.43 | 19.43 | +0.327% | 252 | +41.887% |
| 2025-06-30 | 18.94 | 19.37 | 18.91 | 19.37 | +0.595% | 1,008 | +42.351% |
| 2025-06-27 | 19.41 | 19.41 | 19.25 | 19.25 | -0.554% | 299 | +43.198% |
| 2025-06-26 | 19.37 | 19.45 | 19.20 | 19.36 | +2.860% | 2,164 | +42.404% |
| 2025-06-25 | 19.10 | 19.10 | 18.82 | 18.82 | -1.848% | 2,586 | +46.478% |
| 2025-06-24 | 19.19 | 19.32 | 19.18 | 19.18 | +1.908% | 9,624 | +43.771% |
| 2025-06-23 | 18.85 | 18.92 | 18.82 | 18.82 | -2.738% | 1,215 | +46.514% |
| 2025-06-20 | 21.88 | 21.88 | 18.64 | 19.35 | +2.583% | 5,769 | +42.501% |
| 2025-06-18 | 18.92 | 19.05 | 18.64 | 18.86 | +0.499% | 603 | +46.182% |
| 2025-06-17 | 18.50 | 18.77 | 18.31 | 18.77 | -4.097% | 305 | +46.911% |
| 2025-06-16 | 19.57 | 19.57 | 19.57 | 19.57 | +0.390% | 10 | +40.892% |
| 2025-06-13 | 19.44 | 19.49 | 19.39 | 19.49 | +0.147% | 1,704 | +41.441% |
| 2025-06-12 | 19.46 | 19.46 | 19.39 | 19.46 | +0.984% | 13,904 | +41.650% |
| 2025-06-11 | 19.27 | 19.27 | 19.27 | 19.27 | +0.700% | 3 | +43.043% |
| 2025-06-10 | 19.14 | 19.14 | 19.14 | 19.14 | +0.813% | 3 | +44.044% |
| 2025-06-09 | 18.95 | 18.99 | 18.95 | 18.99 | +0.488% | 12,178 | +45.216% |
| 2025-06-06 | 18.89 | 18.89 | 18.89 | 18.89 | +0.728% | 3 | +45.924% |
| 2025-06-05 | 18.76 | 18.76 | 18.76 | 18.76 | +0.110% | 3 | +46.986% |
| 2025-06-04 | 18.74 | 18.74 | 18.74 | 18.74 | +0.774% | 0 | +47.148% |
| 2025-06-03 | 18.59 | 18.59 | 18.59 | 18.59 | +1.103% | 0 | +48.287% |
| 2025-06-02 | 18.39 | 18.39 | 18.39 | 18.39 | -0.602% | 12 | +49.923% |
| 2025-05-30 | 18.50 | 18.50 | 18.50 | 18.50 | +1.387% | 0 | +49.020% |
| 2025-05-29 | 18.25 | 18.25 | 18.25 | 18.25 | -0.864% | 0 | +51.087% |
| 2025-05-28 | 18.42 | 18.42 | 18.41 | 18.41 | -0.108% | 145 | +49.782% |
| 2025-05-27 | 18.68 | 18.68 | 18.43 | 18.43 | +0.709% | 437 | +49.620% |
| 2025-05-23 | 18.30 | 18.30 | 18.30 | 18.30 | +1.245% | 7 | +50.681% |
| 2025-05-22 | 17.93 | 18.07 | 17.93 | 18.07 | -2.645% | 215 | +52.557% |
| 2025-05-21 | 18.40 | 18.56 | 18.40 | 18.56 | -0.967% | 202 | +48.522% |
| 2025-05-20 | 18.74 | 18.74 | 18.74 | 18.74 | +1.889% | 0 | +47.087% |
| 2025-05-19 | 18.40 | 18.40 | 18.40 | 18.40 | -1.117% | 137 | +49.865% |
| 2025-05-16 | 18.38 | 18.60 | 18.38 | 18.60 | -0.571% | 685 | +48.191% |
| 2025-05-15 | 18.88 | 18.90 | 18.71 | 18.71 | +1.489% | 10,804 | +47.344% |
| 2025-05-14 | 18.30 | 18.44 | 18.30 | 18.44 | -0.180% | 319 | +49.538% |
| 2025-05-13 | 17.81 | 18.68 | 17.81 | 18.47 | +3.250% | 3,405 | +49.269% |
| 2025-05-12 | 18.00 | 18.00 | 17.61 | 17.89 | +3.583% | 976 | +54.119% |
| 2025-05-09 | 17.27 | 17.27 | 17.27 | 17.27 | -0.207% | 67 | +59.640% |
| 2025-05-08 | 17.31 | 17.31 | 17.31 | 17.31 | +0.628% | 0 | +59.309% |
| 2025-05-07 | 17.20 | 17.20 | 17.20 | 17.20 | -0.146% | 0 | +60.310% |
| 2025-05-06 | 17.22 | 17.22 | 17.22 | 17.22 | +0.918% | 5 | +60.075% |
| 2025-05-05 | 17.07 | 17.07 | 17.07 | 17.07 | -0.574% | 2 | +61.544% |
| 2025-05-02 | 17.16 | 17.16 | 17.16 | 17.16 | +1.084% | 0 | +60.617% |
| 2025-05-01 | 16.98 | 16.98 | 16.98 | 16.98 | -0.285% | 1 | +62.357% |
| 2025-04-30 | 17.03 | 17.03 | 17.03 | 17.03 | -1.106% | 0 | +61.894% |
| 2025-04-29 | 17.22 | 17.22 | 17.22 | 17.22 | +0.467% | 0 | +60.104% |
| 2025-04-28 | 17.14 | 17.14 | 17.14 | 17.14 | +1.032% | 0 | +60.851% |
| 2025-04-25 | 16.96 | 16.96 | 16.96 | 16.96 | +0.772% | 0 | +62.510% |
| 2025-04-24 | 16.84 | 16.84 | 16.84 | 16.84 | +1.999% | 0 | +63.765% |
| 2025-04-23 | 16.50 | 16.50 | 16.50 | 16.50 | -0.793% | 0 | +67.040% |
| 2025-04-22 | 16.64 | 16.64 | 16.64 | 16.64 | +1.912% | 10 | +65.714% |
| 2025-04-21 | 16.32 | 16.32 | 16.32 | 16.32 | -1.221% | 8 | +68.883% |
| 2025-04-17 | 16.53 | 16.53 | 16.53 | 16.53 | +1.090% | 49 | +66.820% |
| 2025-04-16 | 16.35 | 16.35 | 16.35 | 16.35 | -0.009% | 0 | +68.639% |
| 2025-04-15 | 16.35 | 16.35 | 16.35 | 16.35 | -0.573% | 1 | +68.623% |
| 2025-04-14 | 16.44 | 16.44 | 16.44 | 16.44 | 0.000% | 29 | +67.657% |