CBOA
Calamos Bitcoin Structured Alt Protection ETF - April
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15
After-hoursOct 2, 2026 4:10:30 PM EDT
25.15USD0.000%(0.00)
CBOA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.15 | 25.15 | 25.15 | 25.15 | -0.020% | 15 | 0.000% |
| 2026-10-01 | 25.10 | 25.16 | 25.10 | 25.16 | +0.199% | 197 | -0.020% |
| 2026-09-30 | 25.11 | 25.11 | 25.11 | 25.11 | +0.078% | 12 | +0.179% |
| 2026-09-29 | 25.09 | 25.09 | 25.09 | 25.09 | +0.181% | 44 | +0.258% |
| 2026-09-28 | 25.04 | 25.04 | 25.04 | 25.04 | -0.179% | 714 | +0.439% |
| 2026-09-25 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 16 | +0.259% |
| 2026-09-24 | 25.05 | 25.07 | 25.05 | 25.07 | +0.040% | 163 | +0.299% |
| 2026-09-23 | 25.07 | 25.07 | 25.07 | 25.07 | -0.199% | 82 | +0.339% |
| 2026-09-22 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 13 | +0.139% |
| 2026-09-21 | 25.11 | 25.11 | 25.11 | 25.11 | +0.540% | 13 | +0.139% |
| 2026-09-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.625% | 32 | +0.681% |
| 2026-09-17 | 24.82 | 24.82 | 24.82 | 24.82 | +0.181% | 13 | +1.310% |
| 2026-09-16 | 24.78 | 24.78 | 24.78 | 24.78 | +0.007% | 14 | +1.493% |
| 2026-09-15 | 24.78 | 24.78 | 24.78 | 24.78 | -0.369% | 13 | +1.501% |
| 2026-09-14 | 24.84 | 24.87 | 24.83 | 24.87 | +0.181% | 2,886 | +1.126% |
| 2026-09-11 | 24.82 | 24.82 | 24.82 | 24.82 | +0.081% | 88 | +1.309% |
| 2026-09-10 | 24.80 | 24.80 | 24.80 | 24.80 | -0.101% | 13 | +1.391% |
| 2026-09-09 | 24.83 | 24.83 | 24.83 | 24.83 | -0.021% | 14 | +1.289% |
| 2026-09-08 | 24.84 | 24.84 | 24.84 | 24.84 | -0.178% | 113 | +1.267% |
| 2026-09-04 | 24.88 | 24.88 | 24.88 | 24.88 | -0.182% | 14 | +1.086% |
| 2026-09-03 | 24.93 | 24.93 | 24.93 | 24.93 | +0.506% | 15 | +0.903% |
| 2026-09-02 | 24.80 | 24.80 | 24.80 | 24.80 | -0.002% | 13 | +1.414% |
| 2026-09-01 | 24.80 | 24.80 | 24.80 | 24.80 | -0.173% | 17 | +1.412% |
| 2026-08-31 | 24.78 | 24.84 | 24.78 | 24.84 | +0.215% | 480 | +1.236% |
| 2026-08-28 | 24.79 | 24.79 | 24.79 | 24.79 | -0.262% | 14 | +1.453% |
| 2026-08-27 | 24.89 | 24.89 | 24.85 | 24.85 | +0.182% | 584 | +1.187% |
| 2026-08-26 | 24.81 | 24.81 | 24.81 | 24.81 | -0.082% | 42 | +1.372% |
| 2026-08-25 | 24.80 | 24.83 | 24.80 | 24.83 | +0.161% | 130 | +1.289% |
| 2026-08-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.188% | 64 | +1.452% |
| 2026-08-21 | 24.74 | 24.74 | 24.74 | 24.74 | +0.582% | 24 | +1.642% |
| 2026-08-20 | 24.60 | 24.60 | 24.60 | 24.60 | +0.657% | 69 | +2.234% |
| 2026-08-19 | 24.44 | 24.44 | 24.44 | 24.44 | +0.617% | 13 | +2.905% |
| 2026-08-18 | 24.29 | 24.29 | 24.29 | 24.29 | +0.114% | 13 | +3.541% |
| 2026-08-17 | 24.28 | 24.28 | 24.26 | 24.26 | +0.216% | 559 | +3.659% |
| 2026-08-14 | 24.18 | 24.21 | 24.18 | 24.21 | -0.206% | 114 | +3.883% |
| 2026-08-13 | 24.22 | 24.26 | 24.22 | 24.26 | +0.103% | 2,119 | +3.669% |
| 2026-08-12 | 24.21 | 24.23 | 24.21 | 24.23 | +0.062% | 113 | +3.776% |
| 2026-08-11 | 24.22 | 24.22 | 24.22 | 24.22 | -0.165% | 163 | +3.840% |
| 2026-08-10 | 24.23 | 24.26 | 24.23 | 24.26 | -0.124% | 113 | +3.669% |
| 2026-08-07 | 24.29 | 24.29 | 24.29 | 24.29 | +0.206% | 118 | +3.541% |
| 2026-08-06 | 24.24 | 24.24 | 24.24 | 24.24 | -0.081% | 12 | +3.754% |
| 2026-08-05 | 24.26 | 24.26 | 24.26 | 24.26 | +0.082% | 18 | +3.670% |
| 2026-08-04 | 24.24 | 24.24 | 24.24 | 24.24 | +0.020% | 12 | +3.755% |
| 2026-08-03 | 24.23 | 24.23 | 24.19 | 24.23 | +0.189% | 5,597 | +3.776% |
| 2026-07-31 | 24.19 | 24.19 | 24.19 | 24.19 | -0.292% | 105 | +3.972% |
| 2026-07-30 | 24.24 | 24.30 | 24.22 | 24.26 | +0.372% | 13,421 | +3.669% |
| 2026-07-29 | 24.15 | 24.21 | 24.15 | 24.17 | -0.103% | 10,186 | +4.055% |
| 2026-07-28 | 24.20 | 24.20 | 24.20 | 24.20 | -0.144% | 12 | +3.947% |
| 2026-07-27 | 24.23 | 24.23 | 24.23 | 24.23 | +0.124% | 12 | +3.797% |
| 2026-07-24 | 24.20 | 24.20 | 24.20 | 24.20 | +0.021% | 13 | +3.926% |
| 2026-07-23 | 24.20 | 24.20 | 24.20 | 24.20 | -0.186% | 13 | +3.947% |
| 2026-07-22 | 24.24 | 24.24 | 24.24 | 24.24 | -0.165% | 15 | +3.754% |
| 2026-07-21 | 24.28 | 24.28 | 24.28 | 24.28 | +0.165% | 12 | +3.583% |
| 2026-07-20 | 24.24 | 24.24 | 24.24 | 24.24 | +0.186% | 12 | +3.754% |
| 2026-07-17 | 24.16 | 24.20 | 24.16 | 24.20 | +0.021% | 269 | +3.947% |
| 2026-07-16 | 24.19 | 24.19 | 24.19 | 24.19 | -0.186% | 19 | +3.969% |
| 2026-07-15 | 24.22 | 24.23 | 24.22 | 24.23 | +0.207% | 113 | +3.776% |
| 2026-07-14 | 24.18 | 24.18 | 24.15 | 24.18 | +0.415% | 4,359 | +3.990% |
| 2026-07-13 | 24.09 | 24.09 | 24.09 | 24.09 | -0.331% | 10 | +4.422% |
| 2026-07-10 | 24.16 | 24.16 | 24.16 | 24.16 | +0.166% | 40 | +4.076% |
| 2026-07-09 | 24.13 | 24.13 | 24.13 | 24.13 | +0.184% | 10 | +4.249% |
| 2026-07-08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.257% | 653 | +4.440% |
| 2026-07-07 | 24.19 | 24.19 | 24.14 | 24.14 | -0.051% | 539 | +4.172% |
| 2026-07-06 | 24.16 | 24.16 | 24.16 | 24.16 | +0.332% | 52 | +4.119% |
| 2026-07-02 | 24.07 | 24.07 | 24.07 | 24.07 | +0.271% | 222 | +4.465% |
| 2026-07-01 | 24.04 | 24.04 | 24.01 | 24.01 | +0.355% | 603 | +4.748% |
| 2026-06-30 | 23.92 | 23.95 | 23.91 | 23.93 | -0.271% | 2,954 | +5.120% |
| 2026-06-29 | 24.00 | 24.00 | 23.94 | 23.99 | -0.082% | 6,534 | +4.835% |
| 2026-06-26 | 24.05 | 24.05 | 23.97 | 24.01 | +0.037% | 1,801 | +4.749% |
| 2026-06-25 | 24.05 | 24.05 | 24.00 | 24.00 | +0.003% | 552 | +4.788% |
| 2026-06-24 | 24.05 | 24.05 | 23.96 | 24.00 | -0.290% | 501 | +4.791% |
| 2026-06-23 | 24.12 | 24.12 | 24.07 | 24.07 | -0.414% | 691 | +4.487% |
| 2026-06-22 | 24.17 | 24.17 | 24.17 | 24.17 | +0.166% | 4 | +4.055% |
| 2026-06-18 | 24.13 | 24.13 | 24.13 | 24.13 | 0.000% | 1,005 | +4.227% |
| 2026-06-17 | 24.13 | 24.13 | 24.13 | 24.13 | -0.269% | 4 | +4.227% |
| 2026-06-16 | 24.20 | 24.20 | 24.20 | 24.20 | -0.206% | 12 | +3.947% |
| 2026-06-15 | 24.28 | 24.28 | 24.24 | 24.24 | +0.373% | 128 | +3.733% |
| 2026-06-12 | 24.15 | 24.15 | 24.15 | 24.15 | +0.062% | 4 | +4.120% |
| 2026-06-11 | 24.15 | 24.15 | 24.13 | 24.14 | +0.270% | 304 | +4.184% |
| 2026-06-10 | 24.07 | 24.07 | 24.07 | 24.07 | -0.000% | 60 | +4.466% |
| 2026-06-09 | 24.07 | 24.07 | 24.07 | 24.07 | -0.206% | 4 | +4.465% |
| 2026-06-08 | 24.12 | 24.12 | 24.12 | 24.12 | +0.544% | 18 | +4.250% |
| 2026-06-05 | 24.03 | 24.03 | 23.99 | 23.99 | -0.604% | 218 | +4.817% |
| 2026-06-04 | 24.15 | 24.17 | 24.14 | 24.14 | -0.207% | 633 | +4.184% |
| 2026-06-03 | 24.23 | 24.23 | 24.19 | 24.19 | -0.186% | 164 | +3.969% |
| 2026-06-02 | 24.33 | 24.33 | 24.23 | 24.23 | -0.703% | 728 | +3.776% |
| 2026-06-01 | 24.38 | 24.42 | 24.37 | 24.41 | -0.308% | 1,833 | +3.046% |
| 2026-05-29 | 24.50 | 24.50 | 24.48 | 24.48 | +0.069% | 207 | +2.729% |
| 2026-05-28 | 24.49 | 24.49 | 24.40 | 24.46 | -0.163% | 2,340 | +2.800% |
| 2026-05-27 | 24.48 | 24.50 | 24.48 | 24.50 | -0.143% | 206 | +2.632% |
| 2026-05-26 | 24.54 | 24.54 | 24.54 | 24.54 | +0.066% | 33 | +2.486% |
| 2026-05-22 | 24.53 | 24.53 | 24.52 | 24.52 | -0.182% | 2,332 | +2.553% |
| 2026-05-21 | 24.55 | 24.57 | 24.53 | 24.57 | -0.006% | 5,023 | +2.366% |
| 2026-05-20 | 24.57 | 24.57 | 24.57 | 24.57 | +0.125% | 120 | +2.361% |
| 2026-05-19 | 24.50 | 24.54 | 24.50 | 24.54 | +0.038% | 216 | +2.488% |
| 2026-05-18 | 24.49 | 24.53 | 24.49 | 24.53 | -0.203% | 1,350 | +2.528% |
| 2026-05-15 | 24.56 | 24.61 | 24.55 | 24.58 | -0.223% | 2,265 | +2.319% |
| 2026-05-14 | 24.62 | 24.64 | 24.60 | 24.64 | +0.142% | 1,168 | +2.091% |
| 2026-05-13 | 24.57 | 24.60 | 24.57 | 24.60 | -0.081% | 169 | +2.236% |
| 2026-05-12 | 24.59 | 24.62 | 24.59 | 24.62 | -0.162% | 428 | +2.153% |
| 2026-05-11 | 24.67 | 24.67 | 24.66 | 24.66 | +0.162% | 123 | +1.987% |
| 2026-05-08 | 24.62 | 24.62 | 24.62 | 24.62 | +0.020% | 8 | +2.153% |
| 2026-05-07 | 24.71 | 24.71 | 24.61 | 24.61 | -0.070% | 1,214 | +2.173% |
| 2026-05-06 | 24.64 | 24.64 | 24.63 | 24.63 | +0.050% | 1,357 | +2.102% |
| 2026-05-05 | 24.62 | 24.62 | 24.62 | 24.62 | +0.102% | 4 | +2.153% |
| 2026-05-04 | 24.62 | 24.62 | 24.59 | 24.59 | +0.143% | 2,164 | +2.257% |
| 2026-05-01 | 24.64 | 24.64 | 24.55 | 24.56 | +0.217% | 693 | +2.402% |
| 2026-04-30 | 24.53 | 24.53 | 24.51 | 24.51 | +0.130% | 1,999 | +2.624% |
| 2026-04-29 | 24.48 | 24.48 | 24.48 | 24.48 | -0.053% | 38 | +2.758% |
| 2026-04-28 | 24.49 | 24.49 | 24.49 | 24.49 | -0.090% | 46 | +2.703% |
| 2026-04-27 | 24.51 | 24.51 | 24.51 | 24.51 | -0.122% | 4 | +2.611% |
| 2026-04-24 | 24.54 | 24.54 | 24.54 | 24.54 | +0.086% | 23 | +2.486% |
| 2026-04-23 | 24.52 | 24.52 | 24.52 | 24.52 | -0.106% | 20 | +2.574% |
| 2026-04-22 | 24.51 | 24.55 | 24.51 | 24.55 | +0.368% | 104 | +2.465% |
| 2026-04-21 | 24.45 | 24.45 | 24.45 | 24.45 | -0.102% | 139 | +2.842% |
| 2026-04-20 | 24.48 | 24.48 | 24.48 | 24.48 | -0.163% | 128 | +2.737% |
| 2026-04-17 | 24.52 | 24.52 | 24.52 | 24.52 | +0.389% | 106 | +2.569% |
| 2026-04-16 | 24.43 | 24.43 | 24.43 | 24.43 | +0.041% | 198 | +2.968% |
| 2026-04-15 | 24.42 | 24.42 | 24.41 | 24.41 | +0.020% | 680 | +3.010% |
| 2026-04-14 | 24.46 | 24.46 | 24.41 | 24.41 | +0.134% | 2,507 | +3.032% |
| 2026-04-13 | 24.34 | 24.38 | 24.33 | 24.38 | +0.030% | 4,796 | +3.170% |
| 2026-04-10 | 24.37 | 24.37 | 24.37 | 24.37 | +0.123% | 4 | +3.201% |
| 2026-04-09 | 24.31 | 24.34 | 24.26 | 24.34 | +0.206% | 1,944 | +3.328% |
| 2026-04-08 | 24.32 | 24.32 | 24.25 | 24.29 | +0.206% | 7,030 | +3.541% |
| 2026-04-07 | 24.26 | 24.27 | 24.24 | 24.24 | -0.000% | 1,619 | +3.755% |
| 2026-04-06 | 24.24 | 24.24 | 24.24 | 24.24 | -0.062% | 2,131 | +3.754% |
| 2026-04-02 | 24.25 | 24.25 | 24.25 | 24.25 | +0.103% | 27 | +3.690% |
| 2026-04-01 | 24.23 | 24.23 | 24.23 | 24.23 | 0.000% | 50 | +3.797% |
| 2026-03-31 | 24.23 | 24.23 | 24.23 | 24.23 | +0.021% | 66 | +3.797% |
| 2026-03-30 | 24.22 | 24.22 | 24.22 | 24.22 | -0.000% | 8 | +3.819% |
| 2026-03-27 | 24.23 | 24.23 | 24.23 | 24.23 | -0.124% | 13 | +3.818% |
| 2026-03-26 | 24.25 | 24.25 | 24.25 | 24.25 | -0.206% | 3 | +3.690% |
| 2026-03-25 | 24.30 | 24.30 | 24.30 | 24.30 | +0.082% | 4 | +3.477% |
| 2026-03-24 | 24.29 | 24.29 | 24.29 | 24.29 | -0.234% | 34 | +3.562% |
| 2026-03-23 | 24.38 | 24.38 | 24.34 | 24.34 | +0.032% | 366 | +3.319% |
| 2026-03-20 | 24.33 | 24.33 | 24.33 | 24.33 | -0.208% | 4 | +3.352% |
| 2026-03-19 | 24.39 | 24.39 | 24.39 | 24.39 | -0.263% | 33 | +3.137% |
| 2026-03-18 | 24.49 | 24.49 | 24.45 | 24.45 | -0.975% | 1,599 | +2.866% |
| 2026-03-17 | 24.69 | 24.69 | 24.69 | 24.69 | +0.141% | 20 | +1.863% |
| 2026-03-16 | 24.64 | 24.66 | 24.64 | 24.66 | +0.777% | 153 | +2.007% |
| 2026-03-13 | 24.46 | 24.46 | 24.46 | 24.46 | +0.020% | 93 | +2.800% |
| 2026-03-12 | 24.46 | 24.46 | 24.46 | 24.46 | -0.103% | 40 | +2.821% |
| 2026-03-11 | 24.46 | 24.49 | 24.46 | 24.49 | +0.082% | 1,288 | +2.716% |
| 2026-03-10 | 24.44 | 24.50 | 24.44 | 24.47 | +0.164% | 1,473 | +2.799% |
| 2026-03-09 | 24.43 | 24.43 | 24.43 | 24.43 | +0.082% | 121 | +2.968% |
| 2026-03-06 | 24.41 | 24.41 | 24.41 | 24.41 | -0.646% | 11 | +3.053% |
| 2026-03-05 | 24.56 | 24.56 | 24.56 | 24.56 | -0.642% | 4 | +2.386% |
| 2026-03-04 | 24.69 | 24.77 | 24.69 | 24.72 | +1.218% | 310 | +1.729% |
| 2026-03-03 | 24.40 | 24.42 | 24.40 | 24.42 | -0.143% | 115 | +2.969% |
| 2026-03-02 | 24.45 | 24.46 | 24.45 | 24.46 | +0.700% | 949 | +2.821% |
| 2026-02-27 | 24.29 | 24.29 | 24.29 | 24.29 | -0.369% | 100 | +3.541% |
| 2026-02-26 | 24.38 | 24.38 | 24.38 | 24.38 | -0.327% | 4 | +3.158% |
| 2026-02-25 | 24.45 | 24.46 | 24.44 | 24.46 | +0.700% | 922 | +2.821% |
| 2026-02-24 | 24.29 | 24.29 | 24.29 | 24.29 | -0.164% | 84 | +3.541% |
| 2026-02-23 | 24.33 | 24.33 | 24.33 | 24.33 | -0.307% | 6,493 | +3.370% |
| 2026-02-20 | 24.41 | 24.41 | 24.41 | 24.41 | -0.001% | 28 | +3.053% |
| 2026-02-19 | 24.41 | 24.41 | 24.41 | 24.41 | +0.042% | 4,439 | +3.052% |
| 2026-02-18 | 24.39 | 24.39 | 24.39 | 24.39 | -0.246% | 106 | +3.095% |
| 2026-02-17 | 24.46 | 24.46 | 24.45 | 24.45 | -0.387% | 351 | +2.842% |
| 2026-02-13 | 24.55 | 24.55 | 24.55 | 24.55 | +0.594% | 220 | +2.444% |
| 2026-02-12 | 24.41 | 24.41 | 24.41 | 24.41 | -0.388% | 7 | +3.052% |
| 2026-02-11 | 24.46 | 24.51 | 24.46 | 24.50 | -0.284% | 871 | +2.653% |
| 2026-02-10 | 24.57 | 24.57 | 24.57 | 24.57 | -0.404% | 128 | +2.361% |
| 2026-02-09 | 24.66 | 24.67 | 24.66 | 24.67 | +0.003% | 169 | +1.948% |
| 2026-02-06 | 24.65 | 24.69 | 24.65 | 24.67 | +0.647% | 9,715 | +1.951% |
| 2026-02-05 | 24.61 | 24.66 | 24.51 | 24.51 | -1.426% | 486 | +2.611% |
| 2026-02-04 | 24.92 | 24.92 | 24.86 | 24.86 | -0.761% | 328 | +1.147% |
| 2026-02-03 | 24.96 | 25.06 | 24.96 | 25.06 | -0.480% | 387 | +0.378% |
| 2026-02-02 | 25.24 | 25.26 | 25.18 | 25.18 | -1.717% | 2,149 | -0.104% |
| 2026-01-30 | 25.60 | 25.62 | 25.43 | 25.62 | -0.107% | 47,128 | -1.820% |
| 2026-01-29 | 25.64 | 25.64 | 25.64 | 25.64 | -1.315% | 298 | -1.924% |
| 2026-01-28 | 26.02 | 26.03 | 25.99 | 25.99 | -0.058% | 1,147 | -3.214% |
| 2026-01-27 | 26.00 | 26.00 | 26.00 | 26.00 | +0.464% | 610 | -3.270% |
| 2026-01-26 | 25.92 | 25.92 | 25.87 | 25.88 | -0.440% | 2,745 | -2.821% |
| 2026-01-23 | 26.05 | 26.05 | 25.99 | 25.99 | +0.094% | 1,787 | -3.249% |
| 2026-01-22 | 25.97 | 25.97 | 25.97 | 25.97 | -0.115% | 972 | -3.158% |
| 2026-01-21 | 26.02 | 26.02 | 25.99 | 26.00 | +0.212% | 6,072 | -3.270% |
| 2026-01-20 | 25.95 | 25.95 | 25.95 | 25.95 | -1.066% | 84 | -3.065% |
| 2026-01-16 | 26.20 | 26.24 | 26.20 | 26.22 | +0.094% | 984 | -4.098% |
| 2026-01-15 | 26.20 | 26.20 | 26.20 | 26.20 | -0.254% | 415 | -4.008% |
| 2026-01-14 | 26.22 | 26.29 | 26.22 | 26.27 | +0.369% | 1,325 | -4.251% |
| 2026-01-13 | 26.17 | 26.19 | 26.17 | 26.17 | +0.576% | 3,241 | -3.898% |
| 2026-01-12 | 26.02 | 26.02 | 26.02 | 26.02 | +0.299% | 15 | -3.344% |
| 2026-01-09 | 25.95 | 25.96 | 25.94 | 25.94 | +0.010% | 1,791 | -3.055% |
| 2026-01-08 | 25.82 | 25.94 | 25.82 | 25.94 | -0.012% | 865 | -3.045% |
| 2026-01-07 | 25.93 | 25.96 | 25.93 | 25.94 | -0.200% | 4,208 | -3.057% |
| 2026-01-06 | 25.99 | 26.00 | 25.99 | 26.00 | -0.252% | 5,187 | -3.251% |
| 2026-01-05 | 25.95 | 26.06 | 25.95 | 26.06 | +0.718% | 856 | -3.495% |
| 2026-01-02 | 25.87 | 25.91 | 25.86 | 25.88 | +0.482% | 832 | -2.802% |
| 2025-12-31 | 25.77 | 25.77 | 25.75 | 25.75 | -0.132% | 1,957 | -2.334% |
| 2025-12-30 | 25.80 | 25.80 | 25.79 | 25.79 | +0.194% | 1,330 | -2.463% |
| 2025-12-29 | 25.75 | 25.75 | 25.73 | 25.73 | +0.019% | 646 | -2.273% |
| 2025-12-26 | 25.75 | 25.75 | 25.73 | 25.73 | +0.058% | 363 | -2.254% |
| 2025-12-24 | 25.71 | 25.71 | 25.71 | 25.71 | -0.091% | 71 | -2.197% |
| 2025-12-23 | 25.74 | 25.74 | 25.74 | 25.74 | -0.073% | 354 | -2.286% |
| 2025-12-22 | 25.74 | 25.78 | 25.74 | 25.76 | +0.125% | 979 | -2.357% |
| 2025-12-19 | 25.76 | 25.76 | 25.68 | 25.73 | +0.548% | 619 | -2.235% |
| 2025-12-18 | 25.59 | 25.61 | 25.58 | 25.58 | -0.191% | 380 | -1.700% |
| 2025-12-17 | 25.61 | 25.63 | 25.61 | 25.63 | -0.296% | 1,201 | -1.888% |
| 2025-12-16 | 25.67 | 25.75 | 25.67 | 25.71 | +0.390% | 785 | -2.178% |
| 2025-12-15 | 25.63 | 25.63 | 25.61 | 25.61 | -0.717% | 371 | -1.796% |
| 2025-12-12 | 25.80 | 25.80 | 25.80 | 25.80 | -2.279% | 7 | -2.500% |
| 2025-12-11 | 26.36 | 26.40 | 26.36 | 26.40 | -0.240% | 384 | -4.723% |
| 2025-12-10 | 26.50 | 26.50 | 26.46 | 26.46 | +0.019% | 223 | -4.951% |
| 2025-12-09 | 26.45 | 26.45 | 26.45 | 26.45 | +0.284% | 60 | -4.933% |
| 2025-12-08 | 26.28 | 26.38 | 26.28 | 26.38 | +0.361% | 1,273 | -4.663% |
| 2025-12-05 | 26.29 | 26.29 | 26.29 | 26.29 | -0.439% | 126 | -4.318% |
| 2025-12-04 | 26.39 | 26.40 | 26.39 | 26.40 | -0.034% | 619 | -4.738% |
| 2025-12-03 | 26.37 | 26.41 | 26.37 | 26.41 | +0.348% | 340 | -4.771% |
| 2025-12-02 | 26.32 | 26.32 | 26.32 | 26.32 | +0.952% | 63 | -4.439% |
| 2025-12-01 | 26.05 | 26.07 | 26.03 | 26.07 | -0.305% | 1,439 | -3.530% |
| 2025-11-25 | 26.13 | 26.15 | 26.13 | 26.15 | +0.192% | 818 | -3.824% |
| 2025-11-20 | 26.10 | 26.10 | 26.10 | 26.10 | -0.317% | 112 | -3.640% |
| 2025-11-19 | 26.14 | 26.20 | 26.12 | 26.18 | -0.521% | 1,042 | -3.945% |
| 2025-11-18 | 26.31 | 26.32 | 26.31 | 26.32 | +0.209% | 227 | -4.445% |
| 2025-11-17 | 26.28 | 26.28 | 26.27 | 26.27 | -0.341% | 4,048 | -4.245% |
| 2025-11-14 | 26.36 | 26.36 | 26.36 | 26.36 | -0.446% | 6 | -4.572% |
| 2025-11-13 | 26.47 | 26.47 | 26.47 | 26.47 | -0.362% | 46 | -4.998% |
| 2025-11-12 | 26.59 | 26.59 | 26.57 | 26.57 | -0.546% | 681 | -5.341% |
| 2025-10-31 | 26.71 | 26.71 | 26.71 | 26.71 | +0.279% | 6 | -5.858% |
| 2025-10-30 | 26.68 | 26.69 | 26.64 | 26.64 | +0.040% | 472 | -5.596% |
| 2025-10-20 | 26.67 | 26.67 | 26.63 | 26.63 | -0.430% | 534 | -5.558% |
| 2025-10-09 | 26.73 | 26.75 | 26.72 | 26.75 | -0.074% | 1,738 | -5.964% |
| 2025-10-08 | 26.81 | 26.81 | 26.74 | 26.77 | +0.075% | 784 | -6.034% |
| 2025-10-07 | 26.75 | 26.75 | 26.75 | 26.75 | -0.187% | 198 | -5.964% |
| 2025-10-06 | 26.78 | 26.82 | 26.78 | 26.80 | +0.037% | 977 | -6.139% |
| 2025-10-03 | 26.79 | 26.81 | 26.76 | 26.79 | +0.037% | 2,055 | -6.104% |
| 2025-10-02 | 26.73 | 26.77 | 26.73 | 26.77 | +0.150% | 3,058 | -6.069% |
| 2025-10-01 | 26.77 | 26.77 | 26.73 | 26.73 | +0.187% | 465 | -5.929% |
| 2025-09-30 | 26.69 | 26.69 | 26.68 | 26.68 | +0.037% | 1,587 | -5.752% |
| 2025-09-29 | 26.64 | 26.71 | 26.64 | 26.68 | +0.301% | 719 | -5.717% |
| 2025-09-26 | 26.56 | 26.59 | 26.56 | 26.59 | +0.094% | 241 | -5.433% |
| 2025-09-25 | 26.59 | 26.61 | 26.55 | 26.57 | -0.319% | 3,263 | -5.344% |
| 2025-09-24 | 26.64 | 26.66 | 26.64 | 26.66 | +0.038% | 148 | -5.646% |
| 2025-09-23 | 26.63 | 26.64 | 26.63 | 26.64 | +0.056% | 188 | -5.611% |
| 2025-09-22 | 26.64 | 26.64 | 26.61 | 26.63 | -0.300% | 538 | -5.558% |
| 2025-09-19 | 26.71 | 26.71 | 26.71 | 26.71 | -0.075% | 52 | -5.841% |
| 2025-09-18 | 26.69 | 26.73 | 26.69 | 26.73 | +0.169% | 151 | -5.911% |
| 2025-09-17 | 26.66 | 26.68 | 26.66 | 26.68 | -0.037% | 310 | -5.752% |
| 2025-09-16 | 26.65 | 26.70 | 26.65 | 26.70 | +0.037% | 201 | -5.788% |
| 2025-09-15 | 26.65 | 26.68 | 26.65 | 26.68 | -0.056% | 173 | -5.752% |
| 2025-09-12 | 26.70 | 26.70 | 26.70 | 26.70 | +0.094% | 46 | -5.805% |
| 2025-09-11 | 26.68 | 26.71 | 26.68 | 26.68 | +0.075% | 920 | -5.717% |
| 2025-09-10 | 26.65 | 26.70 | 26.65 | 26.66 | +0.207% | 1,250 | -5.646% |
| 2025-09-09 | 26.60 | 26.60 | 26.60 | 26.60 | +0.019% | 133 | -5.451% |
| 2025-09-08 | 26.60 | 26.60 | 26.59 | 26.59 | 0.000% | 8,381 | -5.433% |
| 2025-09-05 | 26.59 | 26.59 | 26.59 | 26.59 | +0.188% | 316 | -5.433% |
| 2025-09-04 | 26.56 | 26.56 | 26.52 | 26.55 | -0.169% | 1,405 | -5.255% |
| 2025-09-03 | 26.56 | 26.59 | 26.56 | 26.59 | +0.151% | 115 | -5.416% |
| 2025-09-02 | 26.55 | 26.55 | 26.55 | 26.55 | +0.189% | 73 | -5.273% |
| 2025-08-29 | 26.50 | 26.50 | 26.50 | 26.50 | -0.207% | 12 | -5.094% |
| 2025-08-28 | 26.57 | 26.57 | 26.55 | 26.55 | +0.075% | 7,211 | -5.291% |
| 2025-08-27 | 26.52 | 26.54 | 26.52 | 26.54 | +0.132% | 117 | -5.220% |
| 2025-08-26 | 26.48 | 26.50 | 26.48 | 26.50 | +0.052% | 5,061 | -5.094% |
| 2025-08-25 | 26.48 | 26.50 | 26.47 | 26.49 | -0.371% | 3,628 | -5.045% |
| 2025-08-22 | 26.54 | 26.59 | 26.54 | 26.59 | +0.378% | 324 | -5.398% |
| 2025-08-21 | 26.48 | 26.48 | 26.48 | 26.48 | -0.113% | 64 | -5.041% |
| 2025-08-20 | 26.45 | 26.52 | 26.45 | 26.52 | +0.151% | 157 | -5.148% |
| 2025-08-19 | 26.48 | 26.48 | 26.48 | 26.48 | -0.153% | 75 | -5.005% |
| 2025-08-18 | 26.49 | 26.52 | 26.49 | 26.52 | +0.059% | 3,280 | -5.150% |
| 2025-08-15 | 26.49 | 26.50 | 26.49 | 26.50 | -0.019% | 146 | -5.094% |
| 2025-08-14 | 26.47 | 26.50 | 26.47 | 26.50 | -0.265% | 264 | -5.112% |
| 2025-08-13 | 26.56 | 26.58 | 26.56 | 26.58 | +0.076% | 332 | -5.363% |
| 2025-08-12 | 26.53 | 26.55 | 26.52 | 26.55 | +0.071% | 1,925 | -5.291% |
| 2025-08-11 | 26.54 | 26.54 | 26.54 | 26.54 | +0.117% | 3 | -5.223% |
| 2025-08-08 | 26.51 | 26.51 | 26.50 | 26.50 | +0.037% | 360 | -5.112% |
| 2025-08-07 | 26.48 | 26.51 | 26.48 | 26.50 | +0.113% | 316 | -5.078% |
| 2025-08-06 | 26.46 | 26.47 | 26.46 | 26.47 | +0.115% | 670 | -4.970% |
| 2025-08-05 | 26.43 | 26.43 | 26.43 | 26.43 | -0.038% | 5 | -4.861% |
| 2025-08-04 | 26.45 | 26.45 | 26.45 | 26.45 | +0.188% | 104 | -4.897% |
| 2025-08-01 | 26.42 | 26.42 | 26.40 | 26.40 | -0.188% | 469 | -4.718% |
| 2025-07-31 | 26.44 | 26.45 | 26.44 | 26.45 | +0.075% | 189 | -4.897% |
| 2025-07-30 | 26.49 | 26.49 | 26.38 | 26.43 | -0.093% | 1,355 | -4.826% |
| 2025-07-29 | 26.45 | 26.45 | 26.45 | 26.45 | +0.075% | 389 | -4.915% |
| 2025-07-28 | 26.40 | 26.46 | 26.40 | 26.43 | +0.207% | 3,774 | -4.844% |
| 2025-07-25 | 26.39 | 26.39 | 26.35 | 26.38 | -0.225% | 2,624 | -4.647% |
| 2025-07-24 | 26.43 | 26.43 | 26.43 | 26.43 | +0.093% | 99 | -4.861% |
| 2025-07-23 | 26.34 | 26.43 | 26.34 | 26.41 | -0.094% | 1,195 | -4.772% |
| 2025-07-22 | 26.46 | 26.46 | 26.44 | 26.44 | +0.077% | 164 | -4.862% |
| 2025-07-21 | 26.45 | 26.46 | 26.41 | 26.41 | -0.057% | 537 | -4.789% |
| 2025-07-18 | 26.41 | 26.47 | 26.39 | 26.43 | -0.019% | 5,044 | -4.843% |
| 2025-07-17 | 26.42 | 26.44 | 26.42 | 26.44 | -0.056% | 345 | -4.861% |
| 2025-07-16 | 26.42 | 26.45 | 26.42 | 26.45 | +0.189% | 172 | -4.915% |
| 2025-07-15 | 26.39 | 26.45 | 26.39 | 26.40 | -0.264% | 2,337 | -4.735% |
| 2025-07-14 | 26.45 | 26.47 | 26.45 | 26.47 | +0.226% | 483 | -4.987% |
| 2025-07-11 | 26.37 | 26.42 | 26.37 | 26.41 | +0.267% | 1,493 | -4.772% |
| 2025-07-10 | 26.30 | 26.34 | 26.30 | 26.34 | +0.131% | 329 | -4.518% |
| 2025-07-09 | 26.25 | 26.31 | 26.25 | 26.31 | +0.173% | 164 | -4.393% |
| 2025-07-08 | 26.21 | 26.26 | 26.21 | 26.26 | +0.133% | 927 | -4.228% |
| 2025-07-07 | 26.20 | 26.23 | 26.20 | 26.23 | -0.022% | 2,503 | -4.100% |
| 2025-07-03 | 26.20 | 26.23 | 26.20 | 26.23 | -0.040% | 127 | -4.121% |
| 2025-07-02 | 26.21 | 26.24 | 26.21 | 26.24 | +0.330% | 223 | -4.159% |
| 2025-07-01 | 26.14 | 26.16 | 26.14 | 26.16 | -0.172% | 349 | -3.842% |
| 2025-06-30 | 26.16 | 26.20 | 26.16 | 26.20 | +0.153% | 442 | -4.008% |
| 2025-06-27 | 26.12 | 26.18 | 26.12 | 26.16 | -0.095% | 3,495 | -3.861% |
| 2025-06-26 | 26.18 | 26.18 | 26.18 | 26.18 | +0.076% | 279 | -3.953% |
| 2025-06-25 | 26.12 | 26.16 | 26.12 | 26.16 | +0.211% | 692 | -3.879% |
| 2025-06-24 | 26.07 | 26.11 | 26.07 | 26.11 | +0.423% | 2,021 | -3.677% |
| 2025-06-23 | 26.00 | 26.01 | 26.00 | 26.00 | +0.077% | 1,290 | -3.269% |
| 2025-06-20 | 26.00 | 26.01 | 25.98 | 25.98 | -0.137% | 1,880 | -3.195% |
| 2025-06-18 | 25.99 | 26.02 | 25.99 | 26.02 | -0.036% | 629 | -3.328% |
| 2025-06-17 | 25.99 | 26.02 | 25.95 | 26.02 | -0.249% | 4,649 | -3.362% |
| 2025-06-16 | 26.04 | 26.10 | 26.04 | 26.09 | +0.443% | 3,677 | -3.603% |
| 2025-06-13 | 25.98 | 26.03 | 25.96 | 25.98 | -0.269% | 1,805 | -3.176% |
| 2025-06-12 | 25.98 | 26.05 | 25.98 | 26.05 | -0.019% | 197 | -3.436% |
| 2025-06-11 | 26.06 | 26.06 | 26.05 | 26.05 | +0.096% | 424 | -3.455% |
| 2025-06-10 | 26.02 | 26.02 | 26.00 | 26.02 | -0.019% | 9,550 | -3.362% |
| 2025-06-09 | 26.02 | 26.09 | 26.02 | 26.03 | +0.366% | 12,305 | -3.381% |
| 2025-06-06 | 25.90 | 25.98 | 25.90 | 25.93 | +0.213% | 10,220 | -3.027% |
| 2025-06-05 | 25.92 | 25.94 | 25.88 | 25.88 | -0.193% | 6,666 | -2.821% |
| 2025-06-04 | 26.02 | 26.03 | 25.93 | 25.93 | -0.173% | 6,677 | -3.008% |
| 2025-06-03 | 25.99 | 25.99 | 25.98 | 25.98 | -0.192% | 194 | -3.176% |
| 2025-06-02 | 25.94 | 26.04 | 25.94 | 26.02 | +0.038% | 2,016 | -3.362% |
| 2025-05-30 | 26.06 | 26.06 | 26.00 | 26.02 | +0.038% | 1,938 | -3.325% |
| 2025-05-29 | 26.00 | 26.00 | 26.00 | 26.00 | +0.077% | 25 | -3.288% |
| 2025-05-28 | 25.96 | 26.00 | 25.95 | 25.98 | -0.154% | 3,268 | -3.213% |
| 2025-05-27 | 25.89 | 26.02 | 25.89 | 26.02 | +0.231% | 3,764 | -3.362% |
| 2025-05-23 | 26.04 | 26.04 | 25.93 | 25.96 | -0.115% | 4,248 | -3.139% |
| 2025-05-22 | 26.02 | 26.03 | 26.00 | 26.00 | +0.058% | 3,083 | -3.251% |
| 2025-05-21 | 25.99 | 25.99 | 25.90 | 25.98 | +0.050% | 827 | -3.194% |
| 2025-05-20 | 25.95 | 25.97 | 25.95 | 25.97 | +0.123% | 314 | -3.146% |
| 2025-05-19 | 25.92 | 25.93 | 25.92 | 25.93 | +0.058% | 357 | -3.027% |
| 2025-05-16 | 25.92 | 25.92 | 25.90 | 25.92 | +0.039% | 1,127 | -2.971% |
| 2025-05-15 | 25.85 | 25.92 | 25.85 | 25.91 | +0.135% | 3,607 | -2.933% |
| 2025-05-14 | 25.85 | 25.92 | 25.85 | 25.88 | -0.135% | 4,954 | -2.802% |
| 2025-05-13 | 25.84 | 25.93 | 25.84 | 25.91 | +0.290% | 4,446 | -2.933% |
| 2025-05-12 | 25.89 | 25.89 | 25.82 | 25.84 | 0.000% | 4,740 | -2.651% |
| 2025-05-09 | 25.89 | 25.89 | 25.84 | 25.84 | +0.155% | 4,285 | -2.651% |
| 2025-05-08 | 25.80 | 25.82 | 25.77 | 25.80 | +0.331% | 2,245 | -2.500% |
| 2025-05-07 | 25.74 | 25.74 | 25.68 | 25.71 | +0.253% | 2,580 | -2.178% |
| 2025-05-06 | 25.65 | 25.67 | 25.64 | 25.64 | +0.039% | 1,381 | -1.930% |
| 2025-05-05 | 25.66 | 25.66 | 25.61 | 25.64 | -0.117% | 9,289 | -1.892% |
| 2025-05-02 | 25.63 | 25.72 | 25.63 | 25.66 | -0.019% | 6,204 | -2.007% |
| 2025-05-01 | 25.66 | 25.79 | 25.66 | 25.67 | +0.213% | 1,466 | -2.026% |
| 2025-04-30 | 25.61 | 25.65 | 25.61 | 25.62 | -0.039% | 2,050 | -1.817% |
| 2025-04-29 | 25.62 | 25.63 | 25.62 | 25.63 | -0.135% | 5,155 | -1.855% |
| 2025-04-28 | 25.59 | 25.66 | 25.57 | 25.66 | +0.135% | 2,154 | -1.988% |
| 2025-04-25 | 25.58 | 25.67 | 25.58 | 25.63 | +0.294% | 940 | -1.855% |
| 2025-04-24 | 25.54 | 25.55 | 25.52 | 25.55 | +0.001% | 304 | -1.566% |
| 2025-04-23 | 25.54 | 25.55 | 25.54 | 25.55 | +0.334% | 421 | -1.565% |
| 2025-04-22 | 25.44 | 25.46 | 25.44 | 25.46 | +0.177% | 1,929 | -1.237% |
| 2025-04-21 | 25.48 | 25.48 | 25.36 | 25.42 | +0.374% | 4,969 | -1.062% |
| 2025-04-17 | 25.33 | 25.36 | 25.30 | 25.33 | +0.097% | 2,308 | -0.692% |
| 2025-04-16 | 25.33 | 25.33 | 25.28 | 25.30 | +0.060% | 2,338 | -0.596% |
| 2025-04-15 | 25.29 | 25.31 | 25.28 | 25.29 | +0.001% | 6,089 | -0.536% |
| 2025-04-14 | 25.29 | 25.30 | 25.26 | 25.29 | +0.220% | 10,746 | -0.535% |
| 2025-04-11 | 25.26 | 25.26 | 25.19 | 25.23 | +0.094% | 6,798 | -0.316% |
| 2025-04-10 | 25.25 | 25.25 | 25.18 | 25.21 | -0.015% | 10,622 | -0.223% |
| 2025-04-09 | 25.16 | 25.25 | 25.16 | 25.21 | +0.236% | 7,058 | -0.238% |
| 2025-04-08 | 25.20 | 25.25 | 25.15 | 25.15 | +0.542% | 5,276 | -0.003% |
| 2025-04-07 | 25.02 | 25.02 | 24.99 | 25.02 | 0.000% | 93,043 | +0.540% |