VUSE
Vident U.S. Equity Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 11:19:44 AM EDT
72.65USD-0.219%(-0.16)1,714
73.14Bid73.38Ask0.24SpreadVUSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.13 | 73.16 | 72.73 | 72.81 | -0.048% | 11,542 | 0.000% |
| 2026-10-01 | 72.80 | 72.90 | 72.24 | 72.84 | +0.463% | 15,681 | -0.048% |
| 2026-09-30 | 72.80 | 72.97 | 72.51 | 72.51 | -0.053% | 14,053 | +0.414% |
| 2026-09-29 | 72.63 | 72.63 | 72.21 | 72.55 | -0.124% | 4,590 | +0.360% |
| 2026-09-28 | 72.55 | 72.89 | 72.45 | 72.64 | -0.876% | 7,709 | +0.235% |
| 2026-09-25 | 73.16 | 73.32 | 72.91 | 73.28 | +0.285% | 3,842 | -0.643% |
| 2026-09-24 | 72.80 | 73.14 | 72.66 | 73.07 | +0.196% | 5,655 | -0.360% |
| 2026-09-23 | 72.94 | 73.16 | 72.93 | 72.93 | -0.838% | 25,347 | -0.165% |
| 2026-09-22 | 73.30 | 73.65 | 73.14 | 73.55 | +0.485% | 10,610 | -1.001% |
| 2026-09-21 | 72.65 | 73.24 | 72.65 | 73.19 | +1.628% | 2,648 | -0.521% |
| 2026-09-18 | 71.78 | 72.02 | 71.69 | 72.02 | +0.250% | 19,646 | +1.098% |
| 2026-09-17 | 72.08 | 72.08 | 71.67 | 71.84 | +0.812% | 4,768 | +1.351% |
| 2026-09-16 | 71.67 | 71.85 | 70.89 | 71.26 | -0.371% | 27,779 | +2.174% |
| 2026-09-15 | 71.37 | 71.64 | 71.37 | 71.53 | -0.645% | 7,944 | +1.795% |
| 2026-09-14 | 71.72 | 72.10 | 71.65 | 71.99 | -0.038% | 5,723 | +1.138% |
| 2026-09-11 | 72.18 | 72.18 | 72.02 | 72.02 | +0.624% | 10,847 | +1.100% |
| 2026-09-10 | 71.89 | 71.90 | 71.57 | 71.57 | -0.795% | 11,380 | +1.731% |
| 2026-09-09 | 72.26 | 72.40 | 72.14 | 72.14 | -0.409% | 16,816 | +0.923% |
| 2026-09-08 | 73.08 | 73.08 | 72.44 | 72.44 | -0.955% | 8,641 | +0.510% |
| 2026-09-04 | 73.02 | 73.14 | 72.97 | 73.14 | -0.195% | 9,026 | -0.450% |
| 2026-09-03 | 72.97 | 73.39 | 72.89 | 73.28 | +0.864% | 10,280 | -0.644% |
| 2026-09-02 | 72.39 | 72.79 | 72.39 | 72.65 | +0.360% | 8,631 | +0.215% |
| 2026-09-01 | 72.68 | 72.95 | 72.38 | 72.39 | -1.179% | 15,818 | +0.575% |
| 2026-08-31 | 73.63 | 73.63 | 73.16 | 73.26 | -0.681% | 9,447 | -0.610% |
| 2026-08-28 | 74.08 | 74.28 | 73.73 | 73.76 | -0.333% | 7,879 | -1.287% |
| 2026-08-27 | 73.88 | 74.01 | 73.74 | 74.01 | +0.487% | 17,980 | -1.616% |
| 2026-08-26 | 73.55 | 73.72 | 73.44 | 73.65 | +0.251% | 9,250 | -1.137% |
| 2026-08-25 | 73.46 | 73.51 | 73.22 | 73.46 | +0.320% | 11,298 | -0.889% |
| 2026-08-24 | 73.21 | 73.28 | 73.06 | 73.23 | -0.246% | 3,386 | -0.572% |
| 2026-08-21 | 73.27 | 73.47 | 73.03 | 73.41 | +0.711% | 7,185 | -0.816% |
| 2026-08-20 | 73.12 | 73.20 | 72.89 | 72.89 | -0.759% | 19,065 | -0.110% |
| 2026-08-19 | 73.65 | 73.90 | 73.45 | 73.45 | +0.160% | 28,095 | -0.868% |
| 2026-08-18 | 73.47 | 73.57 | 73.33 | 73.33 | -0.719% | 4,685 | -0.709% |
| 2026-08-17 | 74.08 | 74.19 | 73.83 | 73.86 | -0.449% | 8,463 | -1.424% |
| 2026-08-14 | 74.55 | 74.55 | 74.19 | 74.19 | -0.277% | 13,803 | -1.866% |
| 2026-08-13 | 74.02 | 74.42 | 73.81 | 74.40 | +1.374% | 8,271 | -2.138% |
| 2026-08-12 | 73.56 | 73.56 | 73.39 | 73.39 | +0.062% | 6,839 | -0.794% |
| 2026-08-11 | 73.62 | 73.83 | 73.33 | 73.35 | -0.231% | 6,351 | -0.732% |
| 2026-08-10 | 73.24 | 73.75 | 73.24 | 73.52 | +0.058% | 6,529 | -0.962% |
| 2026-08-07 | 73.78 | 73.78 | 73.31 | 73.47 | +0.049% | 5,012 | -0.904% |
| 2026-08-06 | 73.51 | 73.51 | 73.32 | 73.44 | -0.821% | 4,581 | -0.855% |
| 2026-08-05 | 74.84 | 74.84 | 74.00 | 74.05 | -0.128% | 7,129 | -1.669% |
| 2026-08-04 | 73.15 | 74.31 | 73.15 | 74.14 | +2.112% | 12,830 | -1.795% |
| 2026-08-03 | 71.97 | 72.64 | 71.97 | 72.61 | +1.071% | 10,743 | +0.279% |
| 2026-07-31 | 71.35 | 71.93 | 71.35 | 71.84 | +0.500% | 3,790 | +1.353% |
| 2026-07-30 | 71.24 | 71.48 | 70.93 | 71.48 | +1.304% | 5,637 | +1.860% |
| 2026-07-29 | 71.20 | 71.22 | 70.56 | 70.56 | -0.801% | 18,877 | +3.188% |
| 2026-07-28 | 70.56 | 71.31 | 70.56 | 71.13 | +0.339% | 11,080 | +2.361% |
| 2026-07-27 | 71.08 | 71.08 | 70.55 | 70.89 | +0.857% | 8,125 | +2.708% |
| 2026-07-24 | 70.32 | 70.86 | 70.24 | 70.29 | -0.146% | 4,268 | +3.588% |
| 2026-07-23 | 70.50 | 70.60 | 70.39 | 70.39 | -1.168% | 1,562 | +3.437% |
| 2026-07-22 | 71.47 | 71.47 | 71.22 | 71.22 | -0.653% | 6,328 | +2.229% |
| 2026-07-21 | 71.19 | 71.72 | 71.19 | 71.69 | +0.999% | 11,537 | +1.561% |
| 2026-07-20 | 71.37 | 71.39 | 70.98 | 70.98 | -0.185% | 7,304 | +2.576% |
| 2026-07-17 | 71.25 | 71.48 | 70.97 | 71.11 | -0.569% | 6,218 | +2.386% |
| 2026-07-16 | 71.70 | 71.92 | 71.29 | 71.52 | -0.491% | 9,495 | +1.803% |
| 2026-07-15 | 72.10 | 72.16 | 71.70 | 71.87 | +0.004% | 6,653 | +1.303% |
| 2026-07-14 | 71.97 | 72.00 | 71.80 | 71.87 | +0.363% | 12,948 | +1.307% |
| 2026-07-13 | 71.90 | 71.90 | 71.61 | 71.61 | -0.985% | 6,856 | +1.675% |
| 2026-07-10 | 72.08 | 72.37 | 72.06 | 72.32 | +0.169% | 8,079 | +0.674% |
| 2026-07-09 | 72.09 | 72.37 | 72.09 | 72.20 | +1.071% | 9,086 | +0.844% |
| 2026-07-08 | 71.43 | 71.44 | 70.88 | 71.44 | -0.522% | 3,768 | +1.924% |
| 2026-07-07 | 71.72 | 71.94 | 71.71 | 71.81 | -0.691% | 5,739 | +1.392% |
| 2026-07-06 | 72.37 | 72.50 | 72.14 | 72.31 | +0.787% | 36,749 | +0.691% |
| 2026-07-02 | 71.91 | 72.34 | 71.33 | 71.75 | -0.243% | 189,392 | +1.484% |
| 2026-07-01 | 72.25 | 72.52 | 71.92 | 71.92 | -0.548% | 15,114 | +1.237% |
| 2026-06-30 | 71.94 | 72.33 | 71.94 | 72.32 | +0.565% | 10,804 | +0.682% |
| 2026-06-29 | 71.51 | 72.00 | 71.51 | 71.91 | +1.203% | 5,422 | +1.251% |
| 2026-06-26 | 70.38 | 71.28 | 70.38 | 71.05 | +0.139% | 3,736 | +2.470% |
| 2026-06-25 | 71.85 | 71.85 | 70.93 | 70.96 | +0.374% | 4,324 | +2.612% |
| 2026-06-24 | 71.21 | 71.21 | 70.59 | 70.69 | -0.082% | 12,264 | +2.996% |
| 2026-06-23 | 70.87 | 71.23 | 70.75 | 70.75 | -1.634% | 9,002 | +2.911% |
| 2026-06-22 | 72.25 | 72.58 | 71.81 | 71.93 | -0.413% | 7,058 | +1.229% |
| 2026-06-18 | 72.44 | 72.44 | 71.98 | 72.22 | +1.235% | 14,805 | +0.811% |
| 2026-06-17 | 72.47 | 72.63 | 71.34 | 71.34 | -1.168% | 8,599 | +2.056% |
| 2026-06-16 | 73.08 | 73.08 | 72.19 | 72.19 | -0.396% | 4,651 | +0.864% |
| 2026-06-15 | 72.47 | 72.69 | 72.45 | 72.47 | +2.107% | 13,436 | +0.465% |
| 2026-06-12 | 70.88 | 71.08 | 70.74 | 70.98 | +0.567% | 12,643 | +2.582% |
| 2026-06-11 | 69.70 | 70.68 | 69.32 | 70.58 | +1.575% | 10,248 | +3.163% |
| 2026-06-10 | 70.44 | 70.44 | 69.48 | 69.48 | -1.384% | 8,322 | +4.789% |
| 2026-06-09 | 71.00 | 71.06 | 69.42 | 70.46 | -0.160% | 1,978 | +3.339% |
| 2026-06-08 | 71.12 | 71.12 | 70.57 | 70.57 | +0.264% | 8,706 | +3.174% |
| 2026-06-05 | 71.78 | 71.78 | 70.35 | 70.38 | -2.717% | 9,940 | +3.446% |
| 2026-06-04 | 71.82 | 72.48 | 71.82 | 72.35 | +0.208% | 9,324 | +0.635% |
| 2026-06-03 | 72.20 | 72.34 | 72.06 | 72.20 | -0.510% | 8,967 | +0.844% |
| 2026-06-02 | 72.46 | 72.62 | 72.29 | 72.57 | -0.348% | 11,823 | +0.330% |
| 2026-06-01 | 72.10 | 72.94 | 72.00 | 72.82 | +1.004% | 13,061 | -0.019% |
| 2026-05-29 | 72.02 | 72.15 | 71.85 | 72.10 | +0.403% | 5,601 | +0.985% |
| 2026-05-28 | 71.58 | 71.91 | 71.56 | 71.81 | +0.654% | 9,341 | +1.391% |
| 2026-05-27 | 71.57 | 71.57 | 71.25 | 71.34 | +0.092% | 11,612 | +2.055% |
| 2026-05-26 | 71.34 | 71.34 | 71.09 | 71.28 | +1.301% | 3,733 | +2.148% |
| 2026-05-22 | 70.52 | 70.52 | 70.33 | 70.36 | +0.418% | 7,309 | +3.477% |
| 2026-05-21 | 69.49 | 70.28 | 69.26 | 70.07 | +0.081% | 10,768 | +3.910% |
| 2026-05-20 | 69.66 | 70.01 | 69.58 | 70.01 | +1.030% | 2,622 | +3.994% |
| 2026-05-19 | 69.36 | 69.56 | 69.29 | 69.30 | -0.659% | 1,895 | +5.064% |
| 2026-05-18 | 69.67 | 69.86 | 69.39 | 69.76 | +0.071% | 3,425 | +4.372% |
| 2026-05-15 | 69.88 | 69.98 | 69.71 | 69.71 | -0.952% | 4,918 | +4.446% |
| 2026-05-14 | 70.10 | 70.51 | 70.10 | 70.38 | +0.399% | 12,352 | +3.452% |
| 2026-05-13 | 69.72 | 70.19 | 69.61 | 70.10 | +0.075% | 2,781 | +3.865% |
| 2026-05-12 | 69.98 | 70.05 | 69.54 | 70.05 | -0.557% | 11,392 | +3.943% |
| 2026-05-11 | 70.17 | 70.52 | 70.17 | 70.44 | +0.318% | 14,983 | +3.364% |
| 2026-05-08 | 70.03 | 70.26 | 70.03 | 70.22 | +0.234% | 5,542 | +3.693% |
| 2026-05-07 | 70.58 | 70.70 | 70.02 | 70.05 | -0.240% | 6,108 | +3.935% |
| 2026-05-06 | 69.90 | 70.22 | 69.75 | 70.22 | +1.282% | 4,976 | +3.686% |
| 2026-05-05 | 69.06 | 69.46 | 69.06 | 69.33 | +1.119% | 10,309 | +5.015% |
| 2026-05-04 | 68.82 | 69.04 | 68.57 | 68.57 | -0.090% | 6,849 | +6.190% |
| 2026-05-01 | 68.62 | 68.80 | 68.59 | 68.63 | +0.612% | 16,363 | +6.095% |
| 2026-04-30 | 67.89 | 68.22 | 67.72 | 68.21 | +0.871% | 4,080 | +6.744% |
| 2026-04-29 | 67.70 | 67.70 | 67.41 | 67.62 | +0.180% | 3,834 | +7.674% |
| 2026-04-28 | 67.89 | 67.89 | 67.39 | 67.50 | -1.015% | 11,511 | +7.867% |
| 2026-04-27 | 68.11 | 68.30 | 68.11 | 68.19 | -0.055% | 13,867 | +6.772% |
| 2026-04-24 | 68.08 | 68.32 | 67.92 | 68.23 | +0.632% | 14,896 | +6.714% |
| 2026-04-23 | 68.21 | 68.21 | 67.58 | 67.80 | -1.027% | 14,033 | +7.389% |
| 2026-04-22 | 68.54 | 68.72 | 68.25 | 68.50 | +0.904% | 9,138 | +6.286% |
| 2026-04-21 | 68.61 | 68.68 | 67.89 | 67.89 | -0.439% | 11,758 | +7.246% |
| 2026-04-20 | 68.03 | 68.19 | 68.03 | 68.19 | -0.014% | 22,033 | +6.776% |
| 2026-04-17 | 67.77 | 68.32 | 67.77 | 68.20 | +1.442% | 9,334 | +6.761% |
| 2026-04-16 | 67.24 | 67.29 | 67.09 | 67.23 | +0.311% | 5,735 | +8.300% |
| 2026-04-15 | 66.77 | 67.07 | 66.74 | 67.02 | +0.710% | 5,322 | +8.637% |
| 2026-04-14 | 65.97 | 66.55 | 65.97 | 66.55 | +1.153% | 10,347 | +9.408% |
| 2026-04-13 | 64.59 | 65.79 | 64.59 | 65.79 | +1.386% | 6,171 | +10.670% |
| 2026-04-10 | 65.17 | 65.17 | 64.82 | 64.89 | -0.756% | 16,599 | +12.205% |
| 2026-04-09 | 65.04 | 65.41 | 64.72 | 65.38 | +0.083% | 10,279 | +11.356% |
| 2026-04-08 | 65.60 | 65.88 | 65.21 | 65.33 | +2.575% | 21,559 | +11.449% |
| 2026-04-07 | 63.43 | 63.74 | 63.26 | 63.69 | +0.063% | 166,202 | +14.319% |
| 2026-04-06 | 63.61 | 63.81 | 63.61 | 63.65 | +0.474% | 20,368 | +14.391% |
| 2026-04-02 | 62.31 | 63.35 | 62.31 | 63.35 | 0.000% | 38,257 | +14.932% |
| 2026-04-01 | 63.33 | 63.87 | 63.30 | 63.35 | +0.860% | 18,485 | +14.932% |
| 2026-03-31 | 61.80 | 62.81 | 61.80 | 62.81 | +2.656% | 5,462 | +15.920% |
| 2026-03-30 | 61.37 | 61.45 | 61.10 | 61.18 | -0.107% | 4,297 | +19.000% |
| 2026-03-27 | 61.87 | 61.91 | 61.25 | 61.25 | -1.670% | 18,522 | +18.873% |
| 2026-03-26 | 63.18 | 63.32 | 62.29 | 62.29 | -1.822% | 7,770 | +16.888% |
| 2026-03-25 | 63.49 | 63.66 | 63.30 | 63.45 | +0.406% | 10,722 | +14.758% |
| 2026-03-24 | 63.40 | 63.42 | 63.00 | 63.19 | -0.613% | 21,277 | +15.223% |
| 2026-03-23 | 63.80 | 64.22 | 63.47 | 63.58 | +1.364% | 6,797 | +14.517% |
| 2026-03-20 | 63.31 | 63.33 | 62.55 | 62.72 | -1.730% | 13,832 | +16.078% |
| 2026-03-19 | 63.22 | 63.99 | 63.22 | 63.83 | -0.064% | 27,619 | +14.070% |
| 2026-03-18 | 64.55 | 64.56 | 63.87 | 63.87 | -1.582% | 16,989 | +13.997% |
| 2026-03-17 | 65.02 | 65.27 | 64.83 | 64.90 | +0.475% | 40,879 | +12.193% |
| 2026-03-16 | 64.75 | 64.76 | 64.52 | 64.59 | +0.938% | 25,280 | +12.726% |
| 2026-03-13 | 64.20 | 64.79 | 63.82 | 63.99 | -0.125% | 12,706 | +13.783% |
| 2026-03-12 | 64.78 | 64.78 | 64.05 | 64.07 | -1.537% | 8,018 | +13.641% |
| 2026-03-11 | 65.42 | 65.42 | 64.76 | 65.07 | -0.199% | 21,520 | +11.894% |
| 2026-03-10 | 65.72 | 65.95 | 65.20 | 65.20 | -0.670% | 19,093 | +11.671% |
| 2026-03-09 | 64.14 | 65.77 | 64.14 | 65.64 | +0.598% | 13,573 | +10.923% |
| 2026-03-06 | 65.02 | 65.52 | 64.86 | 65.25 | -1.207% | 16,660 | +11.586% |
| 2026-03-05 | 65.85 | 66.05 | 65.48 | 66.05 | -0.472% | 11,958 | +10.239% |
| 2026-03-04 | 66.05 | 66.51 | 66.05 | 66.36 | +0.744% | 12,354 | +9.719% |
| 2026-03-03 | 64.88 | 65.99 | 64.53 | 65.87 | -0.574% | 16,794 | +10.535% |
| 2026-03-02 | 65.86 | 66.44 | 65.68 | 66.25 | -0.166% | 7,732 | +9.901% |
| 2026-02-27 | 65.97 | 66.36 | 65.89 | 66.36 | +0.272% | 19,641 | +9.719% |
| 2026-02-26 | 66.15 | 66.22 | 65.74 | 66.18 | +0.349% | 11,282 | +10.018% |
| 2026-02-25 | 65.57 | 65.97 | 65.57 | 65.95 | +0.995% | 8,368 | +10.401% |
| 2026-02-24 | 65.06 | 65.30 | 65.06 | 65.30 | +1.084% | 14,476 | +11.500% |
| 2026-02-23 | 65.02 | 65.02 | 64.45 | 64.60 | -1.509% | 14,517 | +12.708% |
| 2026-02-20 | 65.34 | 65.66 | 65.33 | 65.59 | +0.475% | 16,286 | +11.007% |
| 2026-02-19 | 65.51 | 65.51 | 64.90 | 65.28 | -0.351% | 13,632 | +11.534% |
| 2026-02-18 | 65.16 | 65.76 | 65.16 | 65.51 | +0.445% | 19,855 | +11.143% |
| 2026-02-17 | 65.06 | 65.40 | 64.78 | 65.22 | -0.260% | 19,676 | +11.637% |
| 2026-02-13 | 65.25 | 65.72 | 65.24 | 65.39 | +0.708% | 5,199 | +11.347% |
| 2026-02-12 | 65.77 | 65.83 | 64.92 | 64.93 | -1.082% | 23,566 | +12.136% |
| 2026-02-11 | 66.08 | 66.08 | 65.44 | 65.64 | -0.304% | 7,115 | +10.923% |
| 2026-02-10 | 66.23 | 66.23 | 65.78 | 65.84 | -0.273% | 6,561 | +10.586% |
| 2026-02-09 | 65.54 | 66.13 | 65.54 | 66.02 | +0.640% | 25,510 | +10.284% |
| 2026-02-06 | 64.65 | 65.71 | 64.65 | 65.60 | +2.197% | 5,485 | +10.990% |
| 2026-02-05 | 64.46 | 64.79 | 64.19 | 64.19 | -1.489% | 11,483 | +13.428% |
| 2026-02-04 | 65.33 | 65.33 | 64.49 | 65.16 | -0.080% | 36,813 | +11.740% |
| 2026-02-03 | 66.01 | 66.17 | 64.99 | 65.21 | -1.782% | 39,090 | +11.650% |
| 2026-02-02 | 65.93 | 66.62 | 65.93 | 66.39 | +0.805% | 15,271 | +9.661% |
| 2026-01-30 | 66.22 | 66.22 | 65.50 | 65.86 | -0.925% | 19,572 | +10.544% |
| 2026-01-29 | 66.11 | 66.48 | 65.72 | 66.48 | -0.175% | 15,829 | +9.521% |
| 2026-01-28 | 66.87 | 66.87 | 66.50 | 66.60 | -0.215% | 8,912 | +9.329% |
| 2026-01-27 | 66.74 | 66.89 | 66.67 | 66.74 | -0.254% | 8,793 | +9.094% |
| 2026-01-26 | 66.61 | 66.99 | 66.61 | 66.91 | +0.639% | 25,293 | +8.817% |
| 2026-01-23 | 66.46 | 66.64 | 66.37 | 66.48 | -0.111% | 30,743 | +9.513% |
| 2026-01-22 | 66.73 | 66.73 | 66.36 | 66.56 | +0.489% | 31,193 | +9.391% |
| 2026-01-21 | 65.79 | 66.72 | 65.59 | 66.23 | +1.014% | 43,663 | +9.926% |
| 2026-01-20 | 65.91 | 66.17 | 65.53 | 65.57 | -1.701% | 21,149 | +11.041% |
| 2026-01-16 | 66.48 | 66.85 | 66.48 | 66.70 | -0.008% | 12,055 | +9.152% |
| 2026-01-15 | 67.25 | 67.25 | 66.71 | 66.71 | -0.102% | 16,056 | +9.143% |
| 2026-01-14 | 66.75 | 66.78 | 66.37 | 66.78 | -0.615% | 16,539 | +9.033% |
| 2026-01-13 | 67.56 | 67.58 | 67.05 | 67.19 | -0.487% | 13,656 | +8.362% |
| 2026-01-12 | 67.08 | 67.61 | 67.06 | 67.52 | +0.150% | 30,704 | +7.834% |
| 2026-01-09 | 67.14 | 67.45 | 67.14 | 67.42 | +0.821% | 16,254 | +7.996% |
| 2026-01-08 | 66.99 | 66.99 | 66.80 | 66.87 | -0.268% | 39,494 | +8.882% |
| 2026-01-07 | 67.00 | 67.36 | 67.00 | 67.05 | -0.104% | 26,096 | +8.590% |
| 2026-01-06 | 66.50 | 67.30 | 66.48 | 67.12 | +0.978% | 427,254 | +8.477% |
| 2026-01-05 | 66.01 | 66.75 | 66.01 | 66.47 | +0.788% | 17,149 | +9.538% |
| 2026-01-02 | 66.15 | 66.15 | 65.70 | 65.95 | -0.136% | 68,121 | +10.401% |
| 2025-12-31 | 66.34 | 66.41 | 66.04 | 66.04 | -0.796% | 19,360 | +10.251% |
| 2025-12-30 | 66.74 | 66.74 | 66.57 | 66.57 | -0.300% | 3,864 | +9.373% |
| 2025-12-29 | 66.82 | 66.84 | 66.61 | 66.77 | -0.343% | 11,720 | +9.045% |
| 2025-12-26 | 66.90 | 67.00 | 66.83 | 67.00 | +0.045% | 4,992 | +8.671% |
| 2025-12-24 | 66.98 | 67.03 | 66.97 | 66.97 | +0.315% | 3,376 | +8.720% |
| 2025-12-23 | 66.58 | 66.83 | 66.58 | 66.76 | +0.015% | 10,915 | +9.062% |
| 2025-12-22 | 66.50 | 66.78 | 66.49 | 66.75 | +0.740% | 7,671 | +9.078% |
| 2025-12-19 | 66.13 | 66.32 | 66.13 | 66.26 | +0.837% | 16,451 | +9.885% |
| 2025-12-18 | 65.95 | 66.22 | 65.62 | 65.71 | +0.614% | 38,399 | +10.804% |
| 2025-12-17 | 66.03 | 66.19 | 65.31 | 65.31 | -1.032% | 12,604 | +11.484% |
| 2025-12-16 | 66.10 | 66.32 | 65.76 | 65.99 | -0.166% | 6,750 | +10.334% |
| 2025-12-15 | 66.66 | 66.66 | 66.04 | 66.10 | -0.512% | 9,110 | +10.151% |
| 2025-12-12 | 66.99 | 67.05 | 66.26 | 66.44 | -1.043% | 9,313 | +9.587% |
| 2025-12-11 | 66.67 | 67.16 | 66.42 | 67.14 | +0.510% | 20,481 | +8.444% |
| 2025-12-10 | 66.45 | 67.00 | 66.32 | 66.80 | +0.742% | 5,559 | +8.996% |
| 2025-12-09 | 66.16 | 66.57 | 66.16 | 66.31 | +0.209% | 9,249 | +9.805% |
| 2025-12-08 | 66.47 | 66.52 | 66.09 | 66.17 | -0.578% | 4,441 | +10.034% |
| 2025-12-05 | 66.52 | 66.76 | 66.47 | 66.55 | +0.369% | 8,503 | +9.398% |
| 2025-12-04 | 66.13 | 66.46 | 66.06 | 66.31 | +0.106% | 15,749 | +9.802% |
| 2025-12-03 | 65.95 | 66.34 | 65.81 | 66.24 | +0.538% | 23,346 | +9.918% |
| 2025-12-02 | 65.93 | 66.15 | 65.81 | 65.89 | +0.323% | 20,663 | +10.509% |
| 2025-12-01 | 65.64 | 66.07 | 65.61 | 65.67 | -0.623% | 15,368 | +10.866% |
| 2025-11-28 | 65.87 | 66.09 | 65.87 | 66.09 | +0.388% | 484 | +10.175% |
| 2025-11-26 | 65.87 | 66.08 | 65.55 | 65.83 | +0.641% | 15,669 | +10.602% |
| 2025-11-25 | 64.70 | 65.45 | 64.33 | 65.41 | +1.559% | 10,219 | +11.311% |
| 2025-11-24 | 64.03 | 64.47 | 63.86 | 64.41 | +1.128% | 5,082 | +13.047% |
| 2025-11-21 | 63.27 | 63.98 | 63.00 | 63.69 | +1.175% | 13,749 | +14.321% |
| 2025-11-20 | 64.61 | 64.72 | 62.95 | 62.95 | -1.433% | 24,116 | +15.665% |
| 2025-11-19 | 63.87 | 64.04 | 63.46 | 63.86 | +0.282% | 16,311 | +14.007% |
| 2025-11-18 | 63.70 | 64.11 | 63.54 | 63.68 | -0.441% | 8,294 | +14.330% |
| 2025-11-17 | 64.45 | 64.89 | 63.85 | 63.97 | -1.151% | 7,744 | +13.826% |
| 2025-11-14 | 64.19 | 65.09 | 64.16 | 64.71 | -0.036% | 15,560 | +12.515% |
| 2025-11-13 | 65.61 | 65.71 | 64.73 | 64.73 | -1.921% | 33,634 | +12.474% |
| 2025-11-12 | 66.11 | 66.28 | 65.91 | 66.00 | +0.054% | 10,885 | +10.313% |
| 2025-11-11 | 65.77 | 66.13 | 65.55 | 65.97 | +0.315% | 13,955 | +10.373% |
| 2025-11-10 | 65.64 | 65.76 | 65.45 | 65.76 | +1.282% | 5,477 | +10.721% |
| 2025-11-07 | 64.36 | 65.02 | 64.16 | 64.93 | +0.175% | 14,087 | +12.140% |
| 2025-11-06 | 65.02 | 65.28 | 64.81 | 64.81 | -1.531% | 10,217 | +12.336% |
| 2025-11-05 | 65.18 | 66.02 | 65.18 | 65.82 | +0.840% | 24,134 | +10.615% |
| 2025-11-04 | 65.22 | 65.74 | 65.19 | 65.27 | -1.160% | 14,834 | +11.544% |
| 2025-11-03 | 65.92 | 66.07 | 65.47 | 66.04 | +0.037% | 10,616 | +10.251% |
| 2025-10-31 | 66.50 | 66.50 | 65.65 | 66.02 | -0.163% | 9,314 | +10.291% |
| 2025-10-30 | 66.78 | 66.78 | 66.12 | 66.12 | -0.698% | 4,242 | +10.111% |
| 2025-10-29 | 66.97 | 67.10 | 66.47 | 66.59 | -0.467% | 4,558 | +9.342% |
| 2025-10-28 | 67.38 | 67.42 | 66.88 | 66.90 | -0.908% | 9,328 | +8.832% |
| 2025-10-27 | 67.66 | 67.66 | 67.37 | 67.51 | +0.615% | 7,918 | +7.844% |
| 2025-10-24 | 67.03 | 67.29 | 67.03 | 67.10 | +0.928% | 15,161 | +8.507% |
| 2025-10-23 | 65.96 | 66.63 | 65.96 | 66.48 | +0.906% | 6,130 | +9.514% |
| 2025-10-22 | 66.44 | 66.44 | 65.74 | 65.89 | -0.942% | 5,164 | +10.506% |
| 2025-10-21 | 66.14 | 66.51 | 66.14 | 66.51 | +0.296% | 7,022 | +9.466% |
| 2025-10-20 | 66.11 | 66.43 | 66.11 | 66.32 | +0.837% | 3,248 | +9.790% |
| 2025-10-17 | 65.49 | 65.83 | 65.40 | 65.77 | +0.254% | 10,144 | +10.708% |
| 2025-10-16 | 66.49 | 66.49 | 65.49 | 65.60 | -0.747% | 6,454 | +10.990% |
| 2025-10-15 | 66.30 | 66.66 | 65.87 | 66.09 | +0.143% | 5,266 | +10.161% |
| 2025-10-14 | 65.28 | 66.30 | 65.00 | 66.00 | +0.234% | 8,200 | +10.318% |
| 2025-10-13 | 65.73 | 65.99 | 65.72 | 65.85 | +1.523% | 7,398 | +10.576% |
| 2025-10-10 | 66.37 | 66.67 | 64.86 | 64.86 | -2.326% | 37,034 | +12.260% |
| 2025-10-09 | 66.45 | 66.61 | 66.20 | 66.40 | -0.312% | 12,690 | +9.649% |
| 2025-10-08 | 66.43 | 66.61 | 66.43 | 66.61 | +0.518% | 7,646 | +9.307% |
| 2025-10-07 | 66.59 | 66.59 | 66.04 | 66.27 | -0.595% | 5,013 | +9.874% |
| 2025-10-06 | 66.58 | 67.03 | 66.58 | 66.66 | +0.022% | 6,004 | +9.220% |
| 2025-10-03 | 66.91 | 67.08 | 66.63 | 66.65 | +0.026% | 9,580 | +9.244% |
| 2025-10-02 | 66.43 | 66.65 | 66.24 | 66.63 | +0.470% | 18,223 | +9.272% |
| 2025-10-01 | 66.15 | 66.56 | 65.98 | 66.32 | -0.157% | 103,797 | +9.785% |
| 2025-09-30 | 66.21 | 66.42 | 66.04 | 66.42 | +0.002% | 3,346 | +9.612% |
| 2025-09-29 | 66.47 | 66.76 | 66.29 | 66.42 | +0.203% | 5,813 | +9.614% |
| 2025-09-26 | 65.99 | 66.45 | 65.94 | 66.29 | +0.700% | 4,716 | +9.837% |
| 2025-09-25 | 66.01 | 66.08 | 65.66 | 65.83 | -0.863% | 5,258 | +10.605% |
| 2025-09-24 | 66.53 | 66.75 | 66.21 | 66.40 | -0.485% | 9,164 | +9.651% |
| 2025-09-23 | 66.98 | 67.17 | 66.64 | 66.73 | -0.733% | 14,434 | +9.119% |
| 2025-09-22 | 66.82 | 67.28 | 66.82 | 67.22 | +0.464% | 5,102 | +8.318% |
| 2025-09-19 | 66.74 | 66.97 | 66.48 | 66.91 | +0.308% | 14,158 | +8.821% |
| 2025-09-18 | 66.64 | 67.01 | 66.58 | 66.70 | +0.488% | 7,872 | +9.156% |
| 2025-09-17 | 66.53 | 66.67 | 65.95 | 66.38 | -0.325% | 11,005 | +9.688% |
| 2025-09-16 | 66.78 | 66.78 | 66.10 | 66.59 | +0.023% | 7,727 | +9.332% |
| 2025-09-15 | 66.29 | 66.63 | 66.28 | 66.58 | +0.493% | 12,326 | +9.357% |
| 2025-09-12 | 66.49 | 66.50 | 66.21 | 66.25 | -0.509% | 10,720 | +9.895% |
| 2025-09-11 | 66.41 | 66.59 | 66.24 | 66.59 | +1.146% | 1,790 | +9.336% |
| 2025-09-10 | 66.06 | 66.21 | 65.75 | 65.84 | +0.443% | 2,821 | +10.589% |
| 2025-09-09 | 65.46 | 65.55 | 65.11 | 65.55 | +0.222% | 7,451 | +11.079% |
| 2025-09-08 | 65.45 | 65.58 | 65.20 | 65.40 | +0.528% | 24,761 | +11.326% |
| 2025-09-05 | 65.42 | 65.42 | 64.69 | 65.06 | +0.167% | 11,938 | +11.915% |
| 2025-09-04 | 64.44 | 64.95 | 64.35 | 64.95 | +0.994% | 21,163 | +12.101% |
| 2025-09-03 | 64.26 | 64.34 | 63.99 | 64.31 | +0.461% | 17,983 | +13.215% |
| 2025-09-02 | 63.84 | 64.02 | 63.58 | 64.02 | -0.635% | 9,600 | +13.737% |
| 2025-08-29 | 64.68 | 64.68 | 64.27 | 64.42 | -0.778% | 2,334 | +13.016% |
| 2025-08-28 | 64.58 | 64.95 | 64.58 | 64.93 | +0.232% | 10,328 | +12.136% |
| 2025-08-27 | 64.55 | 64.78 | 64.52 | 64.78 | +0.457% | 7,674 | +12.396% |
| 2025-08-26 | 64.19 | 64.56 | 64.19 | 64.48 | +0.148% | 7,150 | +12.910% |
| 2025-08-25 | 64.68 | 64.84 | 64.37 | 64.39 | -0.478% | 7,596 | +13.076% |
| 2025-08-22 | 63.77 | 64.83 | 63.77 | 64.70 | +1.556% | 4,839 | +12.536% |
| 2025-08-21 | 63.44 | 63.78 | 63.44 | 63.71 | -0.383% | 15,539 | +14.287% |
| 2025-08-20 | 63.98 | 64.04 | 63.40 | 63.95 | +0.066% | 12,071 | +13.850% |
| 2025-08-19 | 64.34 | 64.49 | 63.78 | 63.91 | -0.670% | 10,063 | +13.925% |
| 2025-08-18 | 64.23 | 64.36 | 64.11 | 64.34 | +0.153% | 10,638 | +13.162% |
| 2025-08-15 | 64.23 | 64.33 | 64.05 | 64.24 | -0.238% | 21,796 | +13.336% |
| 2025-08-14 | 64.34 | 64.53 | 64.22 | 64.40 | -0.145% | 7,714 | +13.066% |
| 2025-08-13 | 64.62 | 64.66 | 64.22 | 64.49 | +0.435% | 5,982 | +12.902% |
| 2025-08-12 | 63.65 | 64.22 | 63.65 | 64.21 | +1.340% | 8,957 | +13.393% |
| 2025-08-11 | 63.51 | 63.60 | 63.36 | 63.36 | -0.212% | 3,738 | +14.912% |
| 2025-08-08 | 63.35 | 63.66 | 63.35 | 63.50 | +0.387% | 17,722 | +14.668% |
| 2025-08-07 | 63.61 | 63.61 | 63.12 | 63.25 | -0.840% | 9,978 | +15.112% |
| 2025-08-06 | 63.34 | 63.88 | 63.34 | 63.79 | +0.637% | 6,767 | +14.145% |
| 2025-08-05 | 63.73 | 63.73 | 63.22 | 63.38 | -0.402% | 5,280 | +14.872% |
| 2025-08-04 | 62.92 | 63.67 | 62.92 | 63.64 | +1.574% | 10,079 | +14.410% |
| 2025-08-01 | 62.53 | 62.97 | 62.33 | 62.65 | -1.187% | 7,872 | +16.211% |
| 2025-07-31 | 64.05 | 64.09 | 63.41 | 63.41 | -0.290% | 10,490 | +14.831% |
| 2025-07-30 | 63.72 | 64.14 | 63.39 | 63.59 | -0.122% | 16,255 | +14.499% |
| 2025-07-29 | 63.81 | 63.90 | 63.56 | 63.67 | -0.110% | 6,234 | +14.359% |
| 2025-07-28 | 63.84 | 63.99 | 63.60 | 63.74 | -0.193% | 28,073 | +14.233% |
| 2025-07-25 | 63.74 | 63.92 | 63.62 | 63.86 | +0.600% | 19,816 | +14.013% |
| 2025-07-24 | 63.55 | 63.84 | 63.45 | 63.48 | -0.043% | 16,819 | +14.697% |
| 2025-07-23 | 63.18 | 63.52 | 63.09 | 63.51 | +0.539% | 15,193 | +14.647% |
| 2025-07-22 | 62.94 | 63.17 | 62.94 | 63.17 | +0.340% | 10,862 | +15.265% |
| 2025-07-21 | 63.17 | 63.50 | 62.94 | 62.95 | -0.251% | 10,255 | +15.657% |
| 2025-07-18 | 63.18 | 63.46 | 63.00 | 63.11 | -0.207% | 3,913 | +15.366% |
| 2025-07-17 | 63.12 | 63.24 | 62.94 | 63.24 | +0.854% | 7,145 | +15.128% |
| 2025-07-16 | 62.30 | 62.72 | 62.16 | 62.71 | +0.572% | 5,296 | +16.111% |
| 2025-07-15 | 63.26 | 63.26 | 62.31 | 62.35 | -0.747% | 19,629 | +16.774% |
| 2025-07-14 | 62.62 | 63.06 | 62.62 | 62.82 | +0.236% | 53,876 | +15.902% |
| 2025-07-11 | 62.76 | 62.96 | 62.62 | 62.67 | -0.878% | 8,031 | +16.176% |
| 2025-07-10 | 63.22 | 63.59 | 62.99 | 63.23 | -0.251% | 10,001 | +15.156% |
| 2025-07-09 | 63.06 | 63.39 | 63.05 | 63.39 | +0.629% | 10,460 | +14.866% |
| 2025-07-08 | 63.19 | 63.34 | 62.99 | 62.99 | -0.458% | 28,610 | +15.589% |
| 2025-07-07 | 63.74 | 63.74 | 63.11 | 63.28 | -0.722% | 12,983 | +15.060% |
| 2025-07-03 | 63.22 | 63.87 | 63.22 | 63.74 | +1.019% | 15,471 | +14.229% |
| 2025-07-02 | 62.73 | 63.12 | 62.73 | 63.10 | +0.285% | 16,450 | +15.393% |
| 2025-07-01 | 62.85 | 63.16 | 62.74 | 62.92 | -0.115% | 176,675 | +15.722% |
| 2025-06-30 | 62.81 | 63.00 | 62.68 | 62.99 | +0.946% | 4,388 | +15.589% |
| 2025-06-27 | 62.45 | 62.86 | 62.40 | 62.40 | +0.330% | 9,867 | +16.682% |
| 2025-06-26 | 61.97 | 62.22 | 61.72 | 62.19 | +0.828% | 7,990 | +17.068% |
| 2025-06-25 | 61.90 | 62.14 | 61.68 | 61.68 | -0.622% | 6,795 | +18.037% |
| 2025-06-24 | 61.63 | 62.17 | 61.54 | 62.07 | +1.564% | 4,742 | +17.302% |
| 2025-06-23 | 60.55 | 61.18 | 60.55 | 61.11 | +1.168% | 4,869 | +19.137% |
| 2025-06-20 | 60.52 | 60.52 | 60.30 | 60.41 | -0.243% | 5,011 | +20.529% |
| 2025-06-18 | 60.91 | 60.96 | 60.45 | 60.56 | -0.351% | 7,421 | +20.236% |
| 2025-06-17 | 61.12 | 61.13 | 60.75 | 60.77 | -1.045% | 12,765 | +19.815% |
| 2025-06-16 | 61.66 | 61.66 | 61.14 | 61.41 | +1.061% | 10,704 | +18.563% |
| 2025-06-13 | 60.95 | 61.32 | 60.77 | 60.77 | -1.419% | 3,391 | +19.821% |
| 2025-06-12 | 61.14 | 61.76 | 61.14 | 61.64 | +0.692% | 5,145 | +18.121% |
| 2025-06-11 | 61.60 | 61.80 | 61.22 | 61.22 | -0.478% | 2,482 | +18.939% |
| 2025-06-10 | 61.22 | 61.51 | 61.02 | 61.51 | +0.158% | 13,924 | +18.370% |
| 2025-06-09 | 61.78 | 61.78 | 61.23 | 61.41 | -0.358% | 16,686 | +18.558% |
| 2025-06-06 | 61.54 | 61.66 | 61.27 | 61.63 | +0.642% | 8,303 | +18.134% |
| 2025-06-05 | 61.37 | 61.50 | 61.06 | 61.24 | -0.133% | 17,605 | +18.892% |
| 2025-06-04 | 61.27 | 61.61 | 61.24 | 61.32 | +0.133% | 12,403 | +18.734% |
| 2025-06-03 | 60.91 | 61.34 | 60.88 | 61.24 | +0.722% | 13,607 | +18.892% |
| 2025-06-02 | 60.33 | 60.80 | 60.13 | 60.80 | +0.285% | 8,472 | +19.750% |
| 2025-05-30 | 60.16 | 60.63 | 59.99 | 60.63 | +0.571% | 5,884 | +20.091% |
| 2025-05-29 | 60.54 | 60.54 | 60.10 | 60.28 | +0.050% | 6,607 | +20.777% |
| 2025-05-28 | 60.87 | 60.87 | 60.25 | 60.25 | -0.551% | 10,315 | +20.837% |
| 2025-05-27 | 59.99 | 60.75 | 59.99 | 60.59 | +1.778% | 9,370 | +20.171% |
| 2025-05-23 | 59.52 | 59.92 | 59.32 | 59.53 | -0.984% | 10,676 | +22.307% |
| 2025-05-22 | 60.08 | 60.44 | 59.86 | 60.12 | +0.021% | 15,441 | +21.104% |
| 2025-05-21 | 60.60 | 60.73 | 60.00 | 60.11 | -1.471% | 16,245 | +21.129% |
| 2025-05-20 | 61.03 | 61.20 | 60.81 | 61.01 | -0.456% | 13,385 | +19.347% |
| 2025-05-19 | 61.15 | 61.42 | 61.11 | 61.29 | +0.024% | 5,273 | +18.803% |
| 2025-05-16 | 60.78 | 61.38 | 60.78 | 61.27 | +0.610% | 8,131 | +18.831% |
| 2025-05-15 | 60.59 | 60.93 | 60.59 | 60.90 | +0.625% | 4,244 | +19.556% |
| 2025-05-14 | 60.80 | 60.84 | 60.52 | 60.52 | -0.457% | 6,762 | +20.303% |
| 2025-05-13 | 60.69 | 60.95 | 60.65 | 60.80 | +0.896% | 6,955 | +19.753% |
| 2025-05-12 | 60.36 | 60.36 | 59.56 | 60.26 | +2.842% | 15,327 | +20.826% |
| 2025-05-09 | 58.63 | 58.83 | 58.43 | 58.59 | -0.078% | 21,027 | +24.259% |
| 2025-05-08 | 58.69 | 59.25 | 58.45 | 58.64 | +0.455% | 2,918 | +24.162% |
| 2025-05-07 | 58.53 | 58.62 | 57.99 | 58.38 | +0.171% | 11,454 | +24.727% |
| 2025-05-06 | 58.45 | 58.65 | 58.13 | 58.28 | -0.781% | 17,771 | +24.940% |
| 2025-05-05 | 58.28 | 58.96 | 58.24 | 58.73 | -0.067% | 12,460 | +23.965% |
| 2025-05-02 | 58.30 | 58.93 | 58.30 | 58.77 | +1.726% | 16,417 | +23.882% |
| 2025-05-01 | 57.89 | 58.05 | 57.70 | 57.78 | +0.643% | 4,971 | +26.019% |
| 2025-04-30 | 56.48 | 57.41 | 56.24 | 57.41 | +0.343% | 8,228 | +26.830% |
| 2025-04-29 | 56.90 | 57.40 | 56.85 | 57.21 | +0.766% | 15,549 | +27.265% |
| 2025-04-28 | 56.47 | 56.81 | 56.06 | 56.78 | +0.552% | 2,375 | +28.240% |
| 2025-04-25 | 56.33 | 56.53 | 55.95 | 56.46 | +0.131% | 20,572 | +28.948% |
| 2025-04-24 | 55.20 | 56.45 | 55.20 | 56.39 | +1.992% | 18,295 | +29.118% |
| 2025-04-23 | 56.03 | 56.03 | 55.13 | 55.29 | +1.544% | 7,637 | +31.690% |
| 2025-04-22 | 53.51 | 54.56 | 53.51 | 54.45 | +2.593% | 14,006 | +33.723% |
| 2025-04-21 | 53.88 | 53.88 | 52.50 | 53.07 | -2.567% | 16,940 | +37.190% |
| 2025-04-17 | 54.37 | 54.98 | 54.34 | 54.47 | +0.866% | 8,513 | +33.669% |
| 2025-04-16 | 54.67 | 54.72 | 53.51 | 54.00 | -1.814% | 19,600 | +34.827% |
| 2025-04-15 | 55.27 | 55.52 | 54.94 | 55.00 | -0.125% | 25,599 | +32.381% |
| 2025-04-14 | 54.86 | 55.25 | 54.69 | 55.07 | 0.000% | 7,813 | +32.215% |