VRAI
Virtus Real Asset Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:59:34 AM EDT
27.15USD-0.055%(-0.01)4
27.35Bid27.46Ask0.11SpreadVRAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.15 | 27.15 | 27.15 | 27.15 | -0.055% | 4 | 0.000% |
| 2026-10-02 | 27.21 | 27.21 | 27.16 | 27.16 | +0.496% | 487 | -0.055% |
| 2026-10-01 | 26.79 | 27.07 | 26.79 | 27.03 | +0.366% | 1,178 | +0.441% |
| 2026-09-30 | 27.06 | 27.06 | 26.93 | 26.93 | -0.355% | 325 | +0.809% |
| 2026-09-29 | 27.07 | 27.07 | 26.98 | 27.03 | -0.395% | 2,723 | +0.451% |
| 2026-09-28 | 27.13 | 27.16 | 27.13 | 27.14 | -0.432% | 1,734 | +0.054% |
| 2026-09-25 | 27.37 | 27.37 | 27.09 | 27.25 | -0.047% | 7,045 | -0.378% |
| 2026-09-24 | 27.44 | 27.44 | 27.22 | 27.27 | -0.365% | 2,752 | -0.425% |
| 2026-09-23 | 27.61 | 27.61 | 27.37 | 27.37 | -0.720% | 4,376 | -0.788% |
| 2026-09-22 | 27.52 | 27.68 | 27.52 | 27.56 | -0.183% | 3,461 | -1.502% |
| 2026-09-21 | 27.85 | 27.85 | 27.61 | 27.61 | -1.602% | 5,544 | -1.682% |
| 2026-09-18 | 28.17 | 28.22 | 28.05 | 28.06 | -1.229% | 3,705 | -3.257% |
| 2026-09-17 | 28.41 | 28.41 | 28.41 | 28.41 | +0.481% | 46 | -4.446% |
| 2026-09-16 | 28.59 | 28.59 | 28.25 | 28.28 | -1.668% | 895 | -3.987% |
| 2026-09-15 | 28.67 | 28.76 | 28.67 | 28.76 | +0.479% | 497 | -5.588% |
| 2026-09-14 | 28.81 | 28.81 | 28.60 | 28.62 | -0.383% | 826 | -5.136% |
| 2026-09-11 | 28.75 | 28.75 | 28.73 | 28.73 | -0.169% | 874 | -5.499% |
| 2026-09-10 | 28.78 | 28.78 | 28.77 | 28.78 | -0.513% | 778 | -5.659% |
| 2026-09-09 | 28.93 | 28.93 | 28.93 | 28.93 | -0.312% | 63 | -6.143% |
| 2026-09-08 | 29.02 | 29.07 | 29.02 | 29.02 | +0.825% | 1,940 | -6.436% |
| 2026-09-04 | 28.63 | 28.78 | 28.63 | 28.78 | -0.245% | 328 | -5.664% |
| 2026-09-03 | 29.11 | 29.11 | 28.81 | 28.85 | -0.305% | 463 | -5.895% |
| 2026-09-02 | 28.75 | 29.09 | 28.75 | 28.94 | +0.418% | 1,197 | -6.182% |
| 2026-09-01 | 28.86 | 28.89 | 28.79 | 28.82 | +0.330% | 790 | -5.789% |
| 2026-08-31 | 28.72 | 28.72 | 28.72 | 28.72 | -0.110% | 103 | -5.479% |
| 2026-08-28 | 28.73 | 28.76 | 28.73 | 28.76 | -0.228% | 346 | -5.583% |
| 2026-08-27 | 28.58 | 28.82 | 28.56 | 28.82 | -0.186% | 1,405 | -5.798% |
| 2026-08-26 | 28.88 | 28.88 | 28.87 | 28.87 | -0.040% | 734 | -5.973% |
| 2026-08-25 | 28.84 | 28.89 | 28.84 | 28.89 | -0.370% | 539 | -6.011% |
| 2026-08-24 | 28.90 | 29.05 | 28.86 | 28.99 | -0.093% | 2,992 | -6.358% |
| 2026-08-21 | 29.16 | 29.16 | 29.02 | 29.02 | -0.272% | 585 | -6.445% |
| 2026-08-20 | 29.16 | 29.31 | 29.10 | 29.10 | +0.510% | 1,092 | -6.699% |
| 2026-08-19 | 29.09 | 29.09 | 28.95 | 28.95 | +0.833% | 277 | -6.224% |
| 2026-08-18 | 28.71 | 28.71 | 28.71 | 28.71 | +0.115% | 46 | -5.442% |
| 2026-08-17 | 28.60 | 28.68 | 28.60 | 28.68 | +0.171% | 817 | -5.333% |
| 2026-08-14 | 28.66 | 28.66 | 28.63 | 28.63 | +0.600% | 330 | -5.171% |
| 2026-08-13 | 28.46 | 28.46 | 28.34 | 28.46 | +0.301% | 1,147 | -4.602% |
| 2026-08-12 | 28.38 | 28.48 | 28.32 | 28.37 | +0.079% | 1,308 | -4.315% |
| 2026-08-11 | 28.33 | 28.38 | 28.33 | 28.35 | +0.325% | 1,753 | -4.240% |
| 2026-08-10 | 28.21 | 28.26 | 28.21 | 28.26 | +0.505% | 307 | -3.928% |
| 2026-08-07 | 28.13 | 28.24 | 28.12 | 28.12 | +0.149% | 622 | -3.444% |
| 2026-08-06 | 28.08 | 28.08 | 28.08 | 28.08 | -0.221% | 123 | -3.300% |
| 2026-08-05 | 28.14 | 28.14 | 28.14 | 28.14 | -0.639% | 185 | -3.514% |
| 2026-08-04 | 28.31 | 28.44 | 28.28 | 28.32 | -0.279% | 1,769 | -4.131% |
| 2026-08-03 | 28.34 | 28.40 | 28.34 | 28.40 | -0.382% | 831 | -4.398% |
| 2026-07-31 | 28.44 | 28.61 | 28.36 | 28.51 | +0.358% | 2,554 | -4.763% |
| 2026-07-30 | 28.40 | 28.43 | 28.14 | 28.41 | -0.771% | 1,632 | -4.423% |
| 2026-07-29 | 28.63 | 28.63 | 28.63 | 28.63 | +0.567% | 80 | -5.159% |
| 2026-07-28 | 28.76 | 28.76 | 28.47 | 28.47 | -0.045% | 9,138 | -4.622% |
| 2026-07-27 | 28.68 | 28.77 | 28.48 | 28.48 | -1.276% | 564 | -4.665% |
| 2026-07-24 | 28.99 | 28.99 | 28.85 | 28.85 | +0.657% | 138 | -5.881% |
| 2026-07-23 | 28.87 | 28.87 | 28.66 | 28.66 | -0.552% | 1,314 | -5.263% |
| 2026-07-22 | 28.82 | 28.82 | 28.82 | 28.82 | +0.893% | 276 | -5.786% |
| 2026-07-21 | 28.54 | 28.57 | 28.49 | 28.56 | +0.319% | 1,302 | -4.944% |
| 2026-07-20 | 28.57 | 28.57 | 28.47 | 28.47 | -0.135% | 558 | -4.641% |
| 2026-07-17 | 28.67 | 28.67 | 28.51 | 28.51 | +0.155% | 386 | -4.770% |
| 2026-07-16 | 28.37 | 28.47 | 28.37 | 28.47 | +1.114% | 2,260 | -4.622% |
| 2026-07-15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.337% | 139 | -3.560% |
| 2026-07-14 | 28.25 | 28.25 | 28.10 | 28.25 | +0.250% | 3,505 | -3.885% |
| 2026-07-13 | 28.02 | 28.19 | 28.02 | 28.18 | +1.070% | 1,208 | -3.644% |
| 2026-07-10 | 27.84 | 27.88 | 27.84 | 27.88 | +0.515% | 2,297 | -2.613% |
| 2026-07-09 | 27.72 | 27.74 | 27.72 | 27.74 | -0.415% | 273 | -2.112% |
| 2026-07-08 | 28.07 | 28.07 | 27.85 | 27.85 | -0.191% | 390 | -2.518% |
| 2026-07-07 | 27.87 | 27.90 | 27.86 | 27.90 | +1.318% | 2,441 | -2.705% |
| 2026-07-06 | 27.67 | 27.67 | 27.54 | 27.54 | -0.319% | 445 | -1.422% |
| 2026-07-02 | 27.54 | 27.63 | 27.54 | 27.63 | +1.055% | 208 | -1.736% |
| 2026-07-01 | 27.48 | 27.48 | 27.34 | 27.34 | -1.026% | 2,680 | -0.699% |
| 2026-06-30 | 27.73 | 27.74 | 27.57 | 27.62 | -0.447% | 1,874 | -1.718% |
| 2026-06-29 | 27.75 | 27.75 | 27.75 | 27.75 | -0.719% | 928 | -2.157% |
| 2026-06-26 | 27.82 | 27.95 | 27.82 | 27.95 | +0.638% | 2,276 | -2.861% |
| 2026-06-25 | 27.62 | 27.77 | 27.61 | 27.77 | +0.880% | 3,140 | -2.241% |
| 2026-06-24 | 27.62 | 27.62 | 27.52 | 27.53 | -0.495% | 1,494 | -1.381% |
| 2026-06-23 | 27.43 | 27.70 | 27.43 | 27.67 | +0.524% | 3,758 | -1.869% |
| 2026-06-22 | 27.53 | 27.59 | 27.39 | 27.52 | +0.050% | 3,684 | -1.354% |
| 2026-06-18 | 27.51 | 27.51 | 27.51 | 27.51 | -0.152% | 24 | -1.305% |
| 2026-06-17 | 27.88 | 27.88 | 27.55 | 27.55 | -1.534% | 753 | -1.455% |
| 2026-06-16 | 28.04 | 28.14 | 27.88 | 27.98 | -0.483% | 2,428 | -2.967% |
| 2026-06-15 | 28.12 | 28.12 | 28.12 | 28.12 | -1.057% | 735 | -3.435% |
| 2026-06-12 | 28.58 | 28.58 | 28.37 | 28.42 | +0.423% | 1,205 | -4.457% |
| 2026-06-11 | 28.52 | 28.52 | 28.30 | 28.30 | +0.361% | 559 | -4.052% |
| 2026-06-10 | 28.19 | 28.19 | 28.19 | 28.19 | +0.650% | 240 | -3.706% |
| 2026-06-09 | 27.98 | 28.05 | 27.98 | 28.01 | +0.061% | 3,621 | -3.080% |
| 2026-06-08 | 28.25 | 28.25 | 28.00 | 28.00 | +0.005% | 1,749 | -3.021% |
| 2026-06-05 | 28.24 | 28.24 | 27.99 | 27.99 | -1.045% | 418 | -3.016% |
| 2026-06-04 | 28.09 | 28.29 | 28.09 | 28.29 | +1.141% | 2,222 | -4.030% |
| 2026-06-03 | 28.24 | 28.24 | 27.97 | 27.97 | -0.107% | 144 | -2.934% |
| 2026-06-02 | 27.92 | 28.00 | 27.90 | 28.00 | +1.090% | 810 | -3.038% |
| 2026-06-01 | 27.83 | 27.83 | 27.70 | 27.70 | +0.252% | 2,878 | -1.981% |
| 2026-05-29 | 27.83 | 27.83 | 27.61 | 27.63 | -0.930% | 769 | -1.734% |
| 2026-05-28 | 27.96 | 28.01 | 27.81 | 27.89 | +0.102% | 1,882 | -2.648% |
| 2026-05-27 | 27.97 | 28.02 | 27.86 | 27.86 | -0.830% | 1,647 | -2.549% |
| 2026-05-26 | 28.29 | 28.29 | 28.00 | 28.09 | -0.148% | 1,169 | -3.358% |
| 2026-05-22 | 28.16 | 28.19 | 28.14 | 28.14 | +0.386% | 1,444 | -3.501% |
| 2026-05-21 | 28.00 | 28.04 | 28.00 | 28.03 | -0.042% | 2,229 | -3.129% |
| 2026-05-20 | 28.03 | 28.21 | 27.99 | 28.04 | +0.243% | 3,832 | -3.170% |
| 2026-05-19 | 27.90 | 28.03 | 27.90 | 27.97 | +0.351% | 1,117 | -2.934% |
| 2026-05-18 | 27.75 | 27.94 | 27.74 | 27.87 | +1.429% | 1,395 | -2.594% |
| 2026-05-15 | 27.57 | 27.57 | 27.48 | 27.48 | -1.221% | 1,725 | -1.202% |
| 2026-05-14 | 27.78 | 27.82 | 27.67 | 27.82 | +0.715% | 2,796 | -2.408% |
| 2026-05-13 | 27.97 | 27.97 | 27.62 | 27.62 | -0.831% | 1,025 | -1.711% |
| 2026-05-12 | 27.93 | 27.95 | 27.66 | 27.85 | +0.342% | 8,002 | -2.527% |
| 2026-05-11 | 27.75 | 27.76 | 27.75 | 27.76 | +0.663% | 424 | -2.194% |
| 2026-05-08 | 27.72 | 27.72 | 27.58 | 27.58 | -0.070% | 2,735 | -1.546% |
| 2026-05-07 | 27.41 | 27.68 | 27.40 | 27.60 | -1.214% | 544 | -1.615% |
| 2026-05-06 | 27.94 | 28.02 | 27.88 | 27.93 | -1.146% | 1,836 | -2.809% |
| 2026-05-05 | 28.34 | 28.34 | 28.26 | 28.26 | +0.620% | 816 | -3.923% |
| 2026-05-04 | 28.10 | 28.25 | 28.08 | 28.08 | -0.214% | 3,329 | -3.328% |
| 2026-05-01 | 28.23 | 28.24 | 28.14 | 28.14 | -0.344% | 1,383 | -3.535% |
| 2026-04-30 | 28.07 | 28.24 | 28.07 | 28.24 | +1.426% | 4,091 | -3.867% |
| 2026-04-29 | 28.01 | 28.01 | 27.84 | 27.84 | +0.180% | 230 | -2.496% |
| 2026-04-28 | 27.79 | 27.85 | 27.76 | 27.80 | +0.607% | 2,724 | -2.321% |
| 2026-04-27 | 27.74 | 27.74 | 27.63 | 27.63 | +0.326% | 2,157 | -1.727% |
| 2026-04-24 | 27.39 | 27.54 | 27.39 | 27.54 | -0.073% | 1,201 | -1.407% |
| 2026-04-23 | 27.57 | 27.66 | 27.40 | 27.56 | +0.891% | 4,054 | -1.479% |
| 2026-04-22 | 27.49 | 27.49 | 27.24 | 27.31 | -0.048% | 329 | -0.602% |
| 2026-04-21 | 27.23 | 27.35 | 27.23 | 27.33 | -0.097% | 1,425 | -0.650% |
| 2026-04-20 | 27.52 | 27.52 | 27.35 | 27.35 | +0.194% | 2,112 | -0.746% |
| 2026-04-17 | 27.08 | 27.30 | 26.99 | 27.30 | -0.312% | 564 | -0.553% |
| 2026-04-16 | 27.32 | 27.39 | 27.32 | 27.39 | +0.530% | 157 | -0.863% |
| 2026-04-15 | 27.28 | 27.36 | 27.24 | 27.24 | -0.422% | 1,825 | -0.337% |
| 2026-04-14 | 27.50 | 27.50 | 27.36 | 27.36 | -0.320% | 4,449 | -0.757% |
| 2026-04-13 | 27.35 | 27.53 | 27.35 | 27.44 | -0.135% | 1,811 | -1.075% |
| 2026-04-10 | 27.60 | 27.60 | 27.44 | 27.48 | +0.297% | 1,315 | -1.208% |
| 2026-04-09 | 27.49 | 27.53 | 27.40 | 27.40 | +0.479% | 3,747 | -0.914% |
| 2026-04-08 | 27.06 | 27.27 | 27.06 | 27.27 | -0.049% | 884 | -0.439% |
| 2026-04-07 | 27.24 | 27.37 | 27.23 | 27.28 | +0.632% | 4,428 | -0.487% |
| 2026-04-06 | 27.14 | 27.14 | 27.11 | 27.11 | -0.126% | 1,484 | +0.141% |
| 2026-04-02 | 27.15 | 27.15 | 27.15 | 27.15 | +1.142% | 273 | +0.015% |
| 2026-04-01 | 26.89 | 26.89 | 26.84 | 26.84 | -1.072% | 595 | +1.158% |
| 2026-03-31 | 26.76 | 27.13 | 26.76 | 27.13 | -0.110% | 530 | +0.074% |
| 2026-03-30 | 27.17 | 27.17 | 26.98 | 27.16 | +0.825% | 2,351 | -0.037% |
| 2026-03-27 | 27.10 | 27.10 | 26.94 | 26.94 | -0.041% | 4,226 | +0.788% |
| 2026-03-26 | 27.07 | 27.19 | 26.95 | 26.95 | +0.639% | 2,134 | +0.746% |
| 2026-03-25 | 26.79 | 26.79 | 26.75 | 26.78 | +0.428% | 843 | +1.390% |
| 2026-03-24 | 26.86 | 26.90 | 26.66 | 26.66 | +0.821% | 3,713 | +1.823% |
| 2026-03-23 | 26.43 | 26.45 | 26.43 | 26.45 | +0.886% | 1,200 | +2.660% |
| 2026-03-20 | 26.49 | 26.50 | 26.21 | 26.21 | -2.242% | 11,512 | +3.569% |
| 2026-03-19 | 26.85 | 26.85 | 26.73 | 26.82 | +0.421% | 2,865 | +1.247% |
| 2026-03-18 | 26.81 | 26.82 | 26.70 | 26.70 | -0.343% | 1,029 | +1.673% |
| 2026-03-17 | 26.84 | 27.04 | 26.80 | 26.80 | +0.652% | 7,023 | +1.324% |
| 2026-03-16 | 26.73 | 26.73 | 26.62 | 26.62 | +0.861% | 160 | +1.985% |
| 2026-03-13 | 26.38 | 26.39 | 26.38 | 26.39 | -0.274% | 634 | +2.863% |
| 2026-03-12 | 26.55 | 26.65 | 26.47 | 26.47 | -0.239% | 859 | +2.582% |
| 2026-03-11 | 26.53 | 26.53 | 26.53 | 26.53 | +0.417% | 86 | +2.337% |
| 2026-03-10 | 26.56 | 26.56 | 26.42 | 26.42 | -0.250% | 6,644 | +2.764% |
| 2026-03-09 | 26.52 | 26.58 | 26.27 | 26.49 | -0.146% | 4,741 | +2.508% |
| 2026-03-06 | 26.59 | 26.59 | 26.52 | 26.52 | -0.361% | 1,534 | +2.358% |
| 2026-03-05 | 26.71 | 26.72 | 26.57 | 26.62 | -0.185% | 1,892 | +1.988% |
| 2026-03-04 | 26.47 | 26.67 | 26.47 | 26.67 | +0.368% | 4,366 | +1.799% |
| 2026-03-03 | 26.33 | 26.57 | 26.33 | 26.57 | -1.196% | 2,387 | +2.174% |
| 2026-03-02 | 26.84 | 26.89 | 26.73 | 26.89 | +1.050% | 624 | +0.952% |
| 2026-02-27 | 26.59 | 26.63 | 26.59 | 26.61 | +0.486% | 1,152 | +2.012% |
| 2026-02-26 | 26.39 | 26.52 | 26.38 | 26.49 | +0.805% | 5,159 | +2.507% |
| 2026-02-25 | 25.99 | 26.27 | 25.99 | 26.27 | -0.465% | 218 | +3.333% |
| 2026-02-24 | 26.24 | 26.41 | 26.24 | 26.40 | +0.148% | 6,111 | +2.852% |
| 2026-02-23 | 26.54 | 26.54 | 26.21 | 26.36 | -0.504% | 2,221 | +3.004% |
| 2026-02-20 | 26.49 | 26.49 | 26.49 | 26.49 | +0.301% | 41 | +2.485% |
| 2026-02-19 | 26.28 | 26.42 | 26.26 | 26.41 | +0.574% | 10,393 | +2.793% |
| 2026-02-18 | 26.20 | 26.27 | 26.20 | 26.26 | +0.431% | 1,114 | +3.384% |
| 2026-02-17 | 26.08 | 26.15 | 26.08 | 26.15 | -0.330% | 944 | +3.830% |
| 2026-02-13 | 26.24 | 26.24 | 26.24 | 26.24 | +1.358% | 18 | +3.487% |
| 2026-02-12 | 26.27 | 26.27 | 25.88 | 25.88 | -1.063% | 1,600 | +4.893% |
| 2026-02-11 | 25.95 | 26.16 | 25.93 | 26.16 | +1.427% | 841 | +3.778% |
| 2026-02-10 | 25.76 | 25.79 | 25.72 | 25.79 | +0.618% | 5,090 | +5.259% |
| 2026-02-09 | 25.37 | 25.64 | 25.37 | 25.64 | +0.753% | 963 | +5.909% |
| 2026-02-06 | 25.44 | 25.44 | 25.44 | 25.44 | +1.507% | 75 | +6.707% |
| 2026-02-05 | 25.03 | 25.17 | 25.02 | 25.07 | -1.155% | 1,127 | +8.315% |
| 2026-02-04 | 25.12 | 25.39 | 25.12 | 25.36 | +1.583% | 2,133 | +7.063% |
| 2026-02-03 | 24.72 | 24.96 | 24.72 | 24.96 | +1.373% | 534 | +8.758% |
| 2026-02-02 | 24.68 | 24.77 | 24.63 | 24.63 | -0.809% | 29,040 | +10.251% |
| 2026-01-30 | 24.76 | 24.83 | 24.60 | 24.83 | -0.226% | 465 | +9.359% |
| 2026-01-29 | 24.77 | 24.92 | 24.77 | 24.88 | +1.067% | 27,990 | +9.112% |
| 2026-01-28 | 24.75 | 24.79 | 24.60 | 24.62 | -0.607% | 3,182 | +10.276% |
| 2026-01-27 | 24.58 | 24.77 | 24.57 | 24.77 | +0.750% | 1,523 | +9.607% |
| 2026-01-26 | 24.53 | 24.59 | 24.53 | 24.59 | -0.149% | 356 | +10.428% |
| 2026-01-23 | 24.68 | 24.68 | 24.60 | 24.62 | +0.116% | 1,210 | +10.263% |
| 2026-01-22 | 24.61 | 24.62 | 24.57 | 24.59 | -0.134% | 1,011 | +10.391% |
| 2026-01-21 | 24.52 | 24.63 | 24.52 | 24.63 | +1.590% | 794 | +10.244% |
| 2026-01-20 | 24.35 | 24.35 | 24.19 | 24.24 | -0.767% | 5,159 | +11.997% |
| 2026-01-16 | 24.37 | 24.44 | 24.32 | 24.43 | +0.412% | 1,121 | +11.137% |
| 2026-01-15 | 24.29 | 24.39 | 24.29 | 24.33 | +0.112% | 2,556 | +11.596% |
| 2026-01-14 | 24.25 | 24.38 | 24.25 | 24.30 | +1.315% | 2,293 | +11.721% |
| 2026-01-13 | 23.78 | 24.06 | 23.78 | 23.99 | +1.021% | 4,137 | +13.191% |
| 2026-01-12 | 23.74 | 23.84 | 23.71 | 23.74 | +0.032% | 6,475 | +14.347% |
| 2026-01-09 | 23.75 | 23.75 | 23.70 | 23.74 | +0.302% | 3,709 | +14.384% |
| 2026-01-08 | 23.45 | 23.72 | 23.45 | 23.66 | +2.328% | 4,733 | +14.729% |
| 2026-01-07 | 23.16 | 23.16 | 23.13 | 23.13 | -1.404% | 769 | +17.400% |
| 2026-01-06 | 23.46 | 23.52 | 23.40 | 23.46 | +0.097% | 1,961 | +15.751% |
| 2026-01-05 | 23.34 | 23.43 | 23.34 | 23.43 | +0.070% | 1,742 | +15.863% |
| 2026-01-02 | 23.30 | 23.47 | 23.30 | 23.42 | +0.871% | 1,198 | +15.944% |
| 2025-12-31 | 23.30 | 23.30 | 23.12 | 23.21 | -0.494% | 889 | +16.954% |
| 2025-12-30 | 23.27 | 23.33 | 23.25 | 23.33 | +0.640% | 1,160 | +16.376% |
| 2025-12-29 | 23.27 | 23.27 | 23.18 | 23.18 | +0.353% | 2,534 | +17.121% |
| 2025-12-26 | 23.19 | 23.19 | 23.01 | 23.10 | -0.207% | 13,353 | +17.534% |
| 2025-12-24 | 23.13 | 23.15 | 23.12 | 23.15 | +0.394% | 1,121 | +17.290% |
| 2025-12-23 | 23.08 | 23.08 | 23.00 | 23.06 | +0.147% | 1,913 | +17.753% |
| 2025-12-22 | 23.02 | 23.02 | 23.00 | 23.02 | -1.321% | 796 | +17.926% |
| 2025-12-19 | 23.33 | 23.33 | 23.33 | 23.33 | -0.541% | 27 | +16.368% |
| 2025-12-18 | 23.46 | 23.46 | 23.46 | 23.46 | -0.924% | 207 | +15.738% |
| 2025-12-17 | 23.52 | 23.68 | 23.52 | 23.68 | +1.106% | 556 | +14.669% |
| 2025-12-16 | 23.45 | 23.45 | 23.39 | 23.42 | -1.935% | 2,133 | +15.936% |
| 2025-12-15 | 23.84 | 23.88 | 23.84 | 23.88 | -0.521% | 538 | +13.693% |
| 2025-12-12 | 24.02 | 24.03 | 24.00 | 24.00 | +0.189% | 446 | +13.101% |
| 2025-12-11 | 24.06 | 24.06 | 23.96 | 23.96 | -0.144% | 1,154 | +13.315% |
| 2025-12-10 | 23.99 | 23.99 | 23.99 | 23.99 | +0.412% | 283 | +13.151% |
| 2025-12-09 | 23.92 | 23.97 | 23.90 | 23.90 | -0.049% | 1,742 | +13.617% |
| 2025-12-08 | 24.05 | 24.08 | 23.91 | 23.91 | -0.835% | 932 | +13.561% |
| 2025-12-05 | 24.32 | 24.42 | 24.11 | 24.11 | -0.564% | 3,045 | +12.613% |
| 2025-12-04 | 24.33 | 24.33 | 24.25 | 24.25 | -0.223% | 11,538 | +11.978% |
| 2025-12-03 | 24.20 | 24.30 | 24.20 | 24.30 | +1.207% | 1,704 | +11.728% |
| 2025-12-02 | 24.00 | 24.01 | 23.98 | 24.01 | -0.562% | 969 | +13.077% |
| 2025-12-01 | 24.13 | 24.15 | 24.13 | 24.15 | -0.348% | 312 | +12.442% |
| 2025-11-28 | 24.23 | 24.23 | 24.23 | 24.23 | +0.813% | 134 | +12.051% |
| 2025-11-26 | 24.12 | 24.12 | 24.02 | 24.03 | +0.601% | 564 | +12.963% |
| 2025-11-25 | 23.88 | 23.90 | 23.88 | 23.89 | +0.355% | 2,038 | +13.642% |
| 2025-11-24 | 23.68 | 23.84 | 23.68 | 23.81 | +0.135% | 3,111 | +14.045% |
| 2025-11-21 | 23.86 | 23.86 | 23.77 | 23.77 | +0.877% | 3,454 | +14.198% |
| 2025-11-20 | 23.86 | 23.86 | 23.57 | 23.57 | -0.742% | 468 | +15.200% |
| 2025-11-19 | 23.65 | 23.74 | 23.65 | 23.74 | -0.403% | 768 | +14.345% |
| 2025-11-18 | 23.66 | 23.93 | 23.66 | 23.84 | -0.009% | 1,816 | +13.884% |
| 2025-11-17 | 23.84 | 23.84 | 23.84 | 23.84 | -1.028% | 111 | +13.874% |
| 2025-11-14 | 23.90 | 24.09 | 23.90 | 24.09 | +0.635% | 648 | +12.704% |
| 2025-11-13 | 24.07 | 24.07 | 23.91 | 23.94 | -0.522% | 2,690 | +13.419% |
| 2025-11-12 | 24.11 | 24.13 | 24.06 | 24.06 | -0.883% | 1,987 | +12.826% |
| 2025-11-11 | 23.87 | 24.28 | 23.87 | 24.28 | +1.495% | 741 | +11.830% |
| 2025-11-10 | 23.89 | 23.92 | 23.89 | 23.92 | +0.370% | 222 | +13.502% |
| 2025-11-07 | 23.63 | 23.83 | 23.63 | 23.83 | +1.491% | 432 | +13.922% |
| 2025-11-06 | 23.55 | 23.58 | 23.48 | 23.48 | +0.184% | 1,399 | +15.621% |
| 2025-11-05 | 23.50 | 23.57 | 23.44 | 23.44 | +0.145% | 2,333 | +15.835% |
| 2025-11-04 | 23.40 | 23.40 | 23.40 | 23.40 | -0.571% | 155 | +16.003% |
| 2025-11-03 | 23.23 | 23.54 | 23.23 | 23.54 | +0.070% | 209 | +15.340% |
| 2025-10-31 | 23.52 | 23.52 | 23.52 | 23.52 | -0.065% | 289 | +15.421% |
| 2025-10-30 | 23.55 | 23.55 | 23.54 | 23.54 | -0.143% | 279 | +15.346% |
| 2025-10-29 | 23.64 | 23.69 | 23.57 | 23.57 | -0.820% | 316 | +15.181% |
| 2025-10-28 | 23.80 | 23.80 | 23.65 | 23.77 | -1.009% | 369 | +14.237% |
| 2025-10-27 | 23.94 | 24.01 | 23.94 | 24.01 | +0.266% | 1,378 | +13.084% |
| 2025-10-24 | 24.03 | 24.03 | 23.92 | 23.94 | -0.468% | 676 | +13.386% |
| 2025-10-23 | 23.91 | 24.06 | 23.91 | 24.06 | +1.262% | 1,846 | +12.856% |
| 2025-10-22 | 23.68 | 23.76 | 23.66 | 23.76 | +0.794% | 1,363 | +14.280% |
| 2025-10-21 | 23.59 | 23.59 | 23.57 | 23.57 | -0.009% | 235 | +15.187% |
| 2025-10-20 | 23.48 | 23.57 | 23.48 | 23.57 | +0.735% | 13,176 | +15.177% |
| 2025-10-17 | 23.30 | 23.40 | 23.28 | 23.40 | +0.353% | 891 | +16.023% |
| 2025-10-16 | 23.23 | 23.32 | 23.23 | 23.32 | -0.568% | 398 | +16.432% |
| 2025-10-15 | 23.58 | 23.58 | 23.34 | 23.45 | +0.693% | 2,645 | +15.770% |
| 2025-10-14 | 23.29 | 23.29 | 23.29 | 23.29 | +0.087% | 53 | +16.573% |
| 2025-10-13 | 23.28 | 23.28 | 23.18 | 23.27 | +1.046% | 764 | +16.674% |
| 2025-10-10 | 23.56 | 23.56 | 23.03 | 23.03 | -2.450% | 1,840 | +17.894% |
| 2025-10-09 | 23.91 | 23.91 | 23.52 | 23.61 | -1.175% | 7,985 | +15.005% |
| 2025-10-08 | 24.00 | 24.00 | 23.75 | 23.89 | -0.116% | 3,720 | +13.654% |
| 2025-10-07 | 23.81 | 23.92 | 23.81 | 23.92 | -0.372% | 517 | +13.522% |
| 2025-10-06 | 24.01 | 24.01 | 24.01 | 24.01 | -0.180% | 204 | +13.100% |
| 2025-10-03 | 24.08 | 24.08 | 24.05 | 24.05 | +0.713% | 1,598 | +12.896% |
| 2025-10-02 | 23.88 | 23.88 | 23.88 | 23.88 | -0.897% | 24 | +13.701% |
| 2025-10-01 | 24.12 | 24.12 | 24.05 | 24.09 | +0.416% | 698 | +12.681% |
| 2025-09-30 | 23.90 | 23.99 | 23.85 | 23.99 | +0.085% | 397 | +13.150% |
| 2025-09-29 | 23.91 | 23.97 | 23.91 | 23.97 | -0.912% | 611 | +13.247% |
| 2025-09-26 | 24.14 | 24.29 | 24.11 | 24.19 | +0.857% | 2,451 | +12.214% |
| 2025-09-25 | 24.04 | 24.09 | 23.98 | 23.99 | -0.210% | 883 | +13.175% |
| 2025-09-24 | 24.11 | 24.20 | 24.04 | 24.04 | +0.204% | 1,745 | +12.937% |
| 2025-09-23 | 23.84 | 24.06 | 23.84 | 23.99 | +1.211% | 409 | +13.167% |
| 2025-09-22 | 23.68 | 23.77 | 23.61 | 23.70 | -0.983% | 842 | +14.538% |
| 2025-09-19 | 23.99 | 23.99 | 23.94 | 23.94 | -1.203% | 781 | +13.412% |
| 2025-09-18 | 24.16 | 24.23 | 24.16 | 24.23 | -0.078% | 1,032 | +12.048% |
| 2025-09-17 | 24.49 | 24.49 | 24.22 | 24.25 | -0.065% | 924 | +11.960% |
| 2025-09-16 | 24.11 | 24.29 | 24.11 | 24.27 | +0.651% | 604 | +11.888% |
| 2025-09-15 | 24.11 | 24.11 | 24.11 | 24.11 | +0.118% | 129 | +12.616% |
| 2025-09-12 | 24.21 | 24.21 | 24.08 | 24.08 | -0.199% | 888 | +12.749% |
| 2025-09-11 | 24.10 | 24.13 | 24.10 | 24.13 | +0.683% | 1,159 | +12.524% |
| 2025-09-10 | 23.84 | 23.96 | 23.84 | 23.96 | +0.632% | 330 | +13.293% |
| 2025-09-09 | 23.97 | 23.97 | 23.80 | 23.81 | +0.187% | 5,873 | +14.010% |
| 2025-09-08 | 23.73 | 23.77 | 23.71 | 23.77 | -0.677% | 960 | +14.223% |
| 2025-09-05 | 23.88 | 23.93 | 23.88 | 23.93 | -0.384% | 2,213 | +13.450% |
| 2025-09-04 | 24.00 | 24.02 | 23.99 | 24.02 | +0.911% | 2,157 | +13.014% |
| 2025-09-03 | 23.82 | 23.82 | 23.81 | 23.81 | -0.741% | 555 | +14.044% |
| 2025-09-02 | 23.98 | 23.98 | 23.87 | 23.98 | -0.456% | 1,610 | +13.199% |
| 2025-08-29 | 24.09 | 24.09 | 24.09 | 24.09 | +0.206% | 85 | +12.683% |
| 2025-08-28 | 23.90 | 24.04 | 23.90 | 24.04 | +0.252% | 1,233 | +12.915% |
| 2025-08-27 | 23.72 | 23.98 | 23.72 | 23.98 | +1.061% | 530 | +13.199% |
| 2025-08-26 | 23.69 | 23.73 | 23.69 | 23.73 | -0.494% | 359 | +14.401% |
| 2025-08-25 | 23.84 | 23.87 | 23.78 | 23.85 | -0.041% | 1,532 | +13.836% |
| 2025-08-22 | 23.31 | 23.88 | 23.31 | 23.86 | +2.487% | 12,491 | +13.789% |
| 2025-08-21 | 23.20 | 23.28 | 23.20 | 23.28 | -0.087% | 957 | +16.619% |
| 2025-08-20 | 23.35 | 23.35 | 23.30 | 23.30 | +0.177% | 994 | +16.518% |
| 2025-08-19 | 23.28 | 23.28 | 23.13 | 23.26 | +0.679% | 5,693 | +16.724% |
| 2025-08-18 | 23.21 | 23.22 | 23.10 | 23.10 | -0.586% | 1,338 | +17.516% |
| 2025-08-15 | 23.30 | 23.33 | 23.22 | 23.24 | -0.208% | 10,032 | +16.828% |
| 2025-08-14 | 23.25 | 23.29 | 23.20 | 23.29 | -0.525% | 324 | +16.585% |
| 2025-08-13 | 23.13 | 23.41 | 23.13 | 23.41 | +1.029% | 1,234 | +15.974% |
| 2025-08-12 | 23.08 | 23.17 | 23.06 | 23.17 | +0.883% | 315 | +17.167% |
| 2025-08-11 | 23.07 | 23.07 | 22.94 | 22.97 | -0.610% | 930 | +18.201% |
| 2025-08-08 | 23.18 | 23.18 | 23.11 | 23.11 | -0.237% | 591 | +17.480% |
| 2025-08-07 | 23.16 | 23.29 | 23.16 | 23.17 | -0.171% | 3,791 | +17.202% |
| 2025-08-06 | 23.42 | 23.42 | 23.20 | 23.20 | -0.170% | 252 | +17.002% |
| 2025-08-05 | 23.09 | 23.24 | 23.09 | 23.24 | +0.504% | 1,052 | +16.803% |
| 2025-08-04 | 23.04 | 23.13 | 23.04 | 23.13 | +0.790% | 1,065 | +17.392% |
| 2025-08-01 | 22.99 | 23.00 | 22.91 | 22.95 | -1.034% | 1,266 | +18.319% |
| 2025-07-31 | 23.17 | 23.19 | 23.16 | 23.19 | -0.644% | 2,397 | +17.096% |
| 2025-07-30 | 23.58 | 23.59 | 23.21 | 23.34 | -0.991% | 3,080 | +16.342% |
| 2025-07-29 | 23.40 | 23.57 | 23.39 | 23.57 | +0.726% | 4,624 | +15.189% |
| 2025-07-28 | 23.48 | 23.54 | 23.40 | 23.40 | -0.353% | 6,806 | +16.025% |
| 2025-07-25 | 23.37 | 23.48 | 23.37 | 23.48 | -0.323% | 280 | +15.615% |
| 2025-07-24 | 23.57 | 23.57 | 23.50 | 23.56 | -0.296% | 2,733 | +15.241% |
| 2025-07-23 | 23.63 | 23.63 | 23.63 | 23.63 | +0.781% | 177 | +14.900% |
| 2025-07-22 | 23.13 | 23.49 | 23.13 | 23.45 | +1.410% | 2,595 | +15.798% |
| 2025-07-21 | 23.28 | 23.30 | 23.12 | 23.12 | -0.753% | 4,852 | +17.431% |
| 2025-07-18 | 23.26 | 23.33 | 23.26 | 23.30 | +0.140% | 848 | +16.547% |
| 2025-07-17 | 23.19 | 23.26 | 23.19 | 23.26 | +0.254% | 1,656 | +16.710% |
| 2025-07-16 | 23.21 | 23.21 | 23.13 | 23.20 | -0.168% | 740 | +17.006% |
| 2025-07-15 | 23.54 | 23.54 | 23.24 | 23.24 | -1.427% | 1,160 | +16.809% |
| 2025-07-14 | 23.48 | 23.58 | 23.48 | 23.58 | -0.298% | 596 | +15.142% |
| 2025-07-11 | 23.61 | 23.77 | 23.61 | 23.65 | -0.002% | 5,190 | +14.799% |
| 2025-07-10 | 23.67 | 23.67 | 23.62 | 23.65 | +0.399% | 1,278 | +14.797% |
| 2025-07-09 | 23.50 | 23.61 | 23.50 | 23.56 | -0.130% | 4,473 | +15.256% |
| 2025-07-08 | 23.69 | 23.69 | 23.58 | 23.59 | +0.584% | 2,070 | +15.106% |
| 2025-07-07 | 23.52 | 23.64 | 23.28 | 23.45 | -0.941% | 1,230 | +15.778% |
| 2025-07-03 | 23.63 | 23.67 | 23.63 | 23.67 | +0.607% | 2,043 | +14.689% |
| 2025-07-02 | 23.34 | 23.60 | 23.34 | 23.53 | +0.869% | 2,421 | +15.385% |
| 2025-07-01 | 23.16 | 23.44 | 23.14 | 23.33 | +1.071% | 1,619 | +16.387% |
| 2025-06-30 | 23.07 | 23.11 | 22.98 | 23.08 | +0.304% | 3,894 | +17.634% |
| 2025-06-27 | 23.24 | 23.24 | 22.98 | 23.01 | -0.174% | 1,853 | +17.992% |
| 2025-06-26 | 22.98 | 23.12 | 22.98 | 23.05 | +1.141% | 3,896 | +17.787% |
| 2025-06-25 | 23.00 | 23.06 | 22.79 | 22.79 | -1.914% | 2,883 | +19.131% |
| 2025-06-24 | 23.22 | 23.23 | 23.19 | 23.23 | -0.409% | 857 | +16.852% |
| 2025-06-23 | 23.51 | 23.51 | 23.33 | 23.33 | -0.563% | 19,757 | +16.374% |
| 2025-06-20 | 23.58 | 23.62 | 23.41 | 23.46 | -0.670% | 15,262 | +15.719% |
| 2025-06-18 | 23.55 | 23.82 | 23.55 | 23.62 | -0.095% | 22,945 | +14.944% |
| 2025-06-17 | 23.70 | 23.70 | 23.64 | 23.64 | +0.242% | 797 | +14.835% |
| 2025-06-16 | 23.59 | 23.59 | 23.59 | 23.59 | +0.066% | 87 | +15.113% |
| 2025-06-13 | 23.50 | 23.57 | 23.50 | 23.57 | +0.419% | 380 | +15.189% |
| 2025-06-12 | 23.39 | 23.47 | 23.39 | 23.47 | +0.434% | 911 | +15.672% |
| 2025-06-11 | 23.31 | 23.37 | 23.31 | 23.37 | +0.474% | 163 | +16.174% |
| 2025-06-10 | 23.19 | 23.26 | 23.19 | 23.26 | +1.118% | 1,245 | +16.724% |
| 2025-06-09 | 23.03 | 23.17 | 23.00 | 23.00 | +0.374% | 3,632 | +18.029% |
| 2025-06-06 | 22.88 | 22.95 | 22.88 | 22.92 | +1.112% | 978 | +18.470% |
| 2025-06-05 | 22.71 | 22.81 | 22.67 | 22.67 | -0.128% | 1,118 | +19.787% |
| 2025-06-04 | 23.01 | 23.01 | 22.69 | 22.69 | -1.020% | 185 | +19.634% |
| 2025-06-03 | 22.92 | 22.93 | 22.89 | 22.93 | +0.827% | 737 | +18.414% |
| 2025-06-02 | 22.64 | 22.74 | 22.64 | 22.74 | +0.751% | 693 | +19.393% |
| 2025-05-30 | 22.59 | 22.59 | 22.54 | 22.57 | -0.425% | 2,735 | +20.290% |
| 2025-05-29 | 22.67 | 22.67 | 22.67 | 22.67 | +0.555% | 14,294 | +19.779% |
| 2025-05-28 | 22.62 | 22.62 | 22.52 | 22.54 | -0.766% | 1,113 | +20.443% |
| 2025-05-27 | 22.74 | 22.76 | 22.72 | 22.72 | +1.500% | 852 | +19.521% |
| 2025-05-23 | 22.35 | 22.38 | 22.29 | 22.38 | +0.073% | 2,023 | +21.314% |
| 2025-05-22 | 22.17 | 22.40 | 22.17 | 22.36 | -0.340% | 3,743 | +21.402% |
| 2025-05-21 | 22.62 | 22.66 | 22.44 | 22.44 | -1.880% | 2,083 | +20.989% |
| 2025-05-20 | 22.91 | 22.93 | 22.80 | 22.87 | -0.305% | 2,741 | +18.714% |
| 2025-05-19 | 22.78 | 22.94 | 22.78 | 22.94 | -0.122% | 5,224 | +18.352% |
| 2025-05-16 | 22.86 | 22.97 | 22.79 | 22.97 | +0.712% | 713 | +18.208% |
| 2025-05-15 | 22.73 | 22.81 | 22.73 | 22.81 | +0.244% | 675 | +19.050% |
| 2025-05-14 | 22.74 | 22.75 | 22.74 | 22.75 | -0.787% | 584 | +19.340% |
| 2025-05-13 | 22.71 | 22.94 | 22.71 | 22.93 | +1.132% | 1,822 | +18.401% |
| 2025-05-12 | 22.38 | 22.67 | 22.38 | 22.67 | +1.290% | 1,162 | +19.741% |
| 2025-05-09 | 22.36 | 22.41 | 22.36 | 22.39 | +0.661% | 815 | +21.285% |
| 2025-05-08 | 22.07 | 22.24 | 22.07 | 22.24 | +1.111% | 1,688 | +22.087% |
| 2025-05-07 | 21.97 | 21.99 | 21.97 | 21.99 | +0.109% | 327 | +23.443% |
| 2025-05-06 | 21.95 | 22.06 | 21.90 | 21.97 | +0.250% | 1,573 | +23.578% |
| 2025-05-05 | 22.05 | 22.05 | 21.92 | 21.92 | -1.312% | 120 | +23.887% |
| 2025-05-02 | 22.16 | 22.21 | 22.02 | 22.21 | +0.912% | 3,087 | +22.261% |
| 2025-05-01 | 21.83 | 22.02 | 21.83 | 22.01 | +0.629% | 2,330 | +23.375% |
| 2025-04-30 | 21.68 | 21.87 | 21.68 | 21.87 | -0.689% | 1,659 | +24.152% |
| 2025-04-29 | 21.95 | 22.02 | 21.95 | 22.02 | -0.325% | 814 | +23.296% |
| 2025-04-28 | 21.96 | 22.09 | 21.96 | 22.09 | +0.743% | 288 | +22.895% |
| 2025-04-25 | 21.82 | 21.93 | 21.82 | 21.93 | -0.286% | 12,965 | +23.809% |
| 2025-04-24 | 21.89 | 22.02 | 21.89 | 21.99 | +0.916% | 1,482 | +23.455% |
| 2025-04-23 | 21.89 | 21.89 | 21.75 | 21.79 | -0.310% | 1,757 | +24.585% |
| 2025-04-22 | 21.52 | 21.86 | 21.52 | 21.86 | +2.418% | 1,507 | +24.199% |
| 2025-04-21 | 21.24 | 21.34 | 21.24 | 21.34 | -1.823% | 2,251 | +27.202% |
| 2025-04-17 | 21.86 | 21.86 | 21.74 | 21.74 | +1.987% | 266 | +24.883% |
| 2025-04-16 | 21.58 | 21.58 | 21.32 | 21.32 | +0.704% | 1,374 | +27.364% |
| 2025-04-15 | 21.09 | 21.38 | 21.09 | 21.17 | 0.000% | 15,411 | +28.261% |