CTIF
Castellan Targeted Income ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)19
After-hoursOct 2, 2026 4:10:30 PM EDT
52.00USD0.000%(0.00)
CTIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.00 | 52.00 | 52.00 | 52.00 | +0.011% | 20 | 0.000% |
| 2026-10-01 | 51.76 | 52.03 | 51.76 | 52.00 | +1.309% | 2,544 | +0.011% |
| 2026-09-30 | 51.71 | 51.71 | 51.33 | 51.33 | -0.563% | 79,759 | +1.320% |
| 2026-09-29 | 51.63 | 51.63 | 51.50 | 51.62 | -0.076% | 5,941 | +0.750% |
| 2026-09-28 | 51.66 | 51.66 | 51.66 | 51.66 | -1.808% | 44 | +0.673% |
| 2026-09-25 | 52.61 | 52.61 | 52.61 | 52.61 | +0.703% | 16 | -1.148% |
| 2026-09-24 | 52.40 | 52.40 | 52.24 | 52.24 | -0.881% | 5,033 | -0.453% |
| 2026-09-23 | 52.80 | 52.80 | 52.71 | 52.71 | -0.456% | 5,429 | -1.330% |
| 2026-09-22 | 52.95 | 52.95 | 52.95 | 52.95 | -0.250% | 30 | -1.780% |
| 2026-09-21 | 53.08 | 53.08 | 53.08 | 53.08 | +0.789% | 37 | -2.025% |
| 2026-09-18 | 52.66 | 52.66 | 52.66 | 52.66 | +0.089% | 65 | -1.252% |
| 2026-09-17 | 52.62 | 52.62 | 52.62 | 52.62 | +0.440% | 51 | -1.164% |
| 2026-09-16 | 52.39 | 52.39 | 52.39 | 52.39 | -0.846% | 29 | -0.730% |
| 2026-09-15 | 52.83 | 52.83 | 52.83 | 52.83 | -0.587% | 18 | -1.569% |
| 2026-09-14 | 53.00 | 53.15 | 52.95 | 53.15 | -0.401% | 5,041 | -2.147% |
| 2026-09-11 | 53.36 | 53.36 | 53.36 | 53.36 | +1.389% | 2,519 | -2.540% |
| 2026-09-10 | 52.63 | 52.63 | 52.63 | 52.63 | -0.412% | 125 | -1.186% |
| 2026-09-09 | 52.90 | 52.90 | 52.85 | 52.85 | -0.982% | 5,683 | -1.593% |
| 2026-09-08 | 53.50 | 53.50 | 53.37 | 53.37 | -0.723% | 8,293 | -2.560% |
| 2026-09-04 | 53.76 | 53.76 | 53.76 | 53.76 | -0.467% | 20 | -3.264% |
| 2026-09-03 | 54.01 | 54.01 | 54.01 | 54.01 | +1.082% | 52 | -3.716% |
| 2026-09-02 | 53.43 | 53.43 | 53.43 | 53.43 | +0.004% | 33 | -2.674% |
| 2026-09-01 | 53.95 | 53.99 | 53.43 | 53.43 | -1.447% | 4,736 | -2.670% |
| 2026-08-31 | 54.22 | 54.22 | 54.22 | 54.22 | -0.688% | 41 | -4.078% |
| 2026-08-28 | 54.59 | 54.59 | 54.59 | 54.59 | -0.328% | 20 | -4.738% |
| 2026-08-27 | 54.77 | 54.77 | 54.77 | 54.77 | -0.286% | 17 | -5.051% |
| 2026-08-26 | 54.93 | 54.93 | 54.93 | 54.93 | +0.405% | 28 | -5.322% |
| 2026-08-25 | 54.71 | 54.71 | 54.71 | 54.71 | -0.206% | 520 | -4.939% |
| 2026-08-24 | 54.72 | 54.82 | 54.65 | 54.82 | +0.129% | 109,846 | -5.135% |
| 2026-08-21 | 54.75 | 54.75 | 54.75 | 54.75 | +0.865% | 114 | -5.013% |
| 2026-08-20 | 54.28 | 54.28 | 54.28 | 54.28 | -0.906% | 16 | -4.191% |
| 2026-08-19 | 54.78 | 54.78 | 54.78 | 54.78 | -0.000% | 15 | -5.059% |
| 2026-08-18 | 54.78 | 54.78 | 54.78 | 54.78 | -1.136% | 45 | -5.059% |
| 2026-08-17 | 55.41 | 55.41 | 55.41 | 55.41 | -0.815% | 14 | -6.137% |
| 2026-08-14 | 55.86 | 55.86 | 55.86 | 55.86 | -0.365% | 65 | -6.902% |
| 2026-08-13 | 55.97 | 56.06 | 55.97 | 56.06 | +0.109% | 1,612 | -7.242% |
| 2026-08-12 | 56.00 | 56.00 | 56.00 | 56.00 | -0.297% | 112 | -7.141% |
| 2026-08-11 | 56.17 | 56.17 | 56.17 | 56.17 | +0.410% | 84 | -7.416% |
| 2026-08-10 | 55.94 | 55.94 | 55.94 | 55.94 | +0.027% | 13 | -7.037% |
| 2026-08-07 | 55.93 | 55.93 | 55.93 | 55.93 | +0.490% | 42 | -7.011% |
| 2026-08-06 | 55.59 | 55.65 | 55.59 | 55.65 | +0.155% | 426 | -6.555% |
| 2026-08-05 | 55.57 | 55.57 | 55.57 | 55.57 | +0.123% | 68 | -6.411% |
| 2026-08-04 | 55.50 | 55.50 | 55.50 | 55.50 | +1.846% | 21 | -6.295% |
| 2026-08-03 | 54.49 | 54.49 | 54.49 | 54.49 | +1.028% | 11 | -4.565% |
| 2026-07-31 | 53.94 | 53.94 | 53.94 | 53.94 | +0.877% | 152 | -3.584% |
| 2026-07-30 | 53.47 | 53.47 | 53.47 | 53.47 | +0.624% | 12 | -2.738% |
| 2026-07-29 | 53.14 | 53.14 | 53.14 | 53.14 | -1.734% | 23 | -2.131% |
| 2026-07-28 | 54.01 | 54.07 | 54.01 | 54.07 | +1.361% | 187 | -3.827% |
| 2026-07-27 | 53.23 | 53.35 | 53.23 | 53.35 | +1.190% | 117 | -2.518% |
| 2026-07-24 | 52.83 | 52.83 | 52.72 | 52.72 | +0.781% | 26,583 | -1.358% |
| 2026-07-23 | 52.16 | 52.31 | 52.16 | 52.31 | -0.538% | 299 | -0.588% |
| 2026-07-22 | 52.60 | 52.60 | 52.60 | 52.60 | +0.224% | 80 | -1.123% |
| 2026-07-21 | 52.48 | 52.48 | 52.48 | 52.48 | -0.224% | 12 | -0.902% |
| 2026-07-20 | 52.70 | 52.70 | 52.60 | 52.60 | -0.440% | 7,830 | -1.123% |
| 2026-07-17 | 52.85 | 52.85 | 52.83 | 52.83 | -0.654% | 10,040 | -1.559% |
| 2026-07-16 | 53.02 | 53.18 | 53.00 | 53.18 | +1.103% | 14,409 | -2.203% |
| 2026-07-15 | 52.71 | 52.71 | 52.50 | 52.60 | +0.092% | 3,493 | -1.125% |
| 2026-07-14 | 52.55 | 52.55 | 52.55 | 52.55 | +0.417% | 13 | -1.034% |
| 2026-07-13 | 52.45 | 52.45 | 52.33 | 52.33 | -0.325% | 130 | -0.621% |
| 2026-07-10 | 52.50 | 52.50 | 52.50 | 52.50 | +0.710% | 13 | -0.943% |
| 2026-07-09 | 51.95 | 52.13 | 51.95 | 52.13 | +0.995% | 140 | -0.241% |
| 2026-07-08 | 51.62 | 51.62 | 51.62 | 51.62 | -1.017% | 188 | +0.752% |
| 2026-07-07 | 52.04 | 52.15 | 52.04 | 52.15 | -0.533% | 136 | -0.272% |
| 2026-07-06 | 52.07 | 52.43 | 52.07 | 52.43 | +1.163% | 115 | -0.804% |
| 2026-07-02 | 51.82 | 51.82 | 51.82 | 51.82 | +0.642% | 18 | +0.349% |
| 2026-07-01 | 51.54 | 51.54 | 51.49 | 51.49 | +0.266% | 41,834 | +0.994% |
| 2026-06-30 | 51.22 | 51.36 | 51.17 | 51.36 | +1.044% | 504 | +1.263% |
| 2026-06-29 | 50.83 | 50.83 | 50.83 | 50.83 | -1.546% | 184 | +2.320% |
| 2026-06-26 | 51.62 | 51.66 | 51.62 | 51.62 | -0.924% | 259 | +0.738% |
| 2026-06-25 | 52.75 | 52.75 | 52.11 | 52.11 | +0.558% | 598 | -0.192% |
| 2026-06-24 | 51.82 | 51.82 | 51.82 | 51.82 | +0.505% | 136 | +0.365% |
| 2026-06-23 | 51.78 | 51.78 | 51.53 | 51.56 | -1.244% | 2,100 | +0.871% |
| 2026-06-22 | 52.10 | 52.20 | 52.04 | 52.20 | -0.340% | 3,304 | -0.383% |
| 2026-06-18 | 52.48 | 52.62 | 52.38 | 52.38 | -0.013% | 672 | -0.722% |
| 2026-06-17 | 52.39 | 52.39 | 52.39 | 52.39 | -0.992% | 120 | -0.735% |
| 2026-06-16 | 52.91 | 52.91 | 52.91 | 52.91 | +0.461% | 82 | -1.720% |
| 2026-06-15 | 52.74 | 52.87 | 52.67 | 52.67 | +1.144% | 696 | -1.267% |
| 2026-06-12 | 51.98 | 52.08 | 51.98 | 52.08 | +0.639% | 155 | -0.137% |
| 2026-06-11 | 51.18 | 51.75 | 51.18 | 51.75 | +1.329% | 338 | +0.501% |
| 2026-06-10 | 51.53 | 51.53 | 51.07 | 51.07 | -2.078% | 1,156 | +1.836% |
| 2026-06-09 | 52.63 | 52.63 | 52.15 | 52.15 | +0.615% | 301 | -0.280% |
| 2026-06-08 | 52.04 | 52.09 | 51.75 | 51.83 | -0.289% | 40,025 | +0.333% |
| 2026-06-05 | 51.98 | 51.98 | 51.98 | 51.98 | -1.278% | 5 | +0.043% |
| 2026-06-04 | 52.59 | 52.65 | 52.52 | 52.65 | +0.061% | 45,292 | -1.235% |
| 2026-06-03 | 52.70 | 52.70 | 52.62 | 52.62 | +0.029% | 217 | -1.175% |
| 2026-06-02 | 52.61 | 52.61 | 52.61 | 52.61 | +1.181% | 8 | -1.146% |
| 2026-06-01 | 51.85 | 52.06 | 51.85 | 51.99 | +0.153% | 96,153 | +0.022% |
| 2026-05-29 | 51.91 | 51.91 | 51.91 | 51.91 | +0.302% | 60 | +0.175% |
| 2026-05-28 | 51.76 | 51.76 | 51.76 | 51.76 | +0.109% | 6 | +0.477% |
| 2026-05-27 | 51.70 | 51.70 | 51.70 | 51.70 | -0.017% | 5 | +0.587% |
| 2026-05-26 | 51.71 | 51.71 | 51.71 | 51.71 | +0.539% | 31 | +0.570% |
| 2026-05-22 | 51.43 | 51.43 | 51.43 | 51.43 | +1.104% | 14 | +1.112% |
| 2026-05-21 | 50.53 | 50.87 | 50.53 | 50.87 | -0.391% | 119 | +2.228% |
| 2026-05-20 | 51.07 | 51.07 | 51.07 | 51.07 | +0.538% | 20 | +1.829% |
| 2026-05-19 | 51.00 | 51.12 | 50.80 | 50.80 | -0.912% | 4,147 | +2.376% |
| 2026-05-18 | 51.27 | 51.27 | 51.27 | 51.27 | +0.254% | 97 | +1.443% |
| 2026-05-15 | 51.13 | 51.13 | 51.13 | 51.13 | -0.903% | 26 | +1.701% |
| 2026-05-14 | 51.47 | 51.60 | 51.47 | 51.60 | +0.846% | 219 | +0.783% |
| 2026-05-13 | 51.17 | 51.17 | 51.17 | 51.17 | -0.550% | 10 | +1.636% |
| 2026-05-12 | 51.45 | 51.45 | 51.45 | 51.45 | -0.295% | 11 | +1.077% |
| 2026-05-11 | 51.60 | 51.60 | 51.60 | 51.60 | -0.093% | 24 | +0.779% |
| 2026-05-08 | 51.65 | 51.65 | 51.65 | 51.65 | +0.128% | 60 | +0.685% |
| 2026-05-07 | 51.58 | 51.58 | 51.58 | 51.58 | -1.062% | 85 | +0.814% |
| 2026-05-06 | 52.14 | 52.14 | 52.14 | 52.14 | +1.132% | 3 | -0.257% |
| 2026-05-05 | 51.44 | 51.55 | 51.44 | 51.55 | +0.385% | 263 | +0.872% |
| 2026-05-04 | 51.36 | 51.36 | 51.36 | 51.36 | -0.883% | 8 | +1.261% |
| 2026-05-01 | 52.07 | 52.07 | 51.81 | 51.81 | -0.518% | 104 | +0.367% |
| 2026-04-30 | 51.97 | 52.08 | 51.97 | 52.08 | +0.785% | 133 | -0.153% |
| 2026-04-29 | 51.68 | 51.68 | 51.68 | 51.68 | +0.108% | 3 | +0.632% |
| 2026-04-28 | 51.62 | 51.62 | 51.62 | 51.62 | -0.688% | 2 | +0.741% |
| 2026-04-27 | 51.79 | 51.98 | 51.79 | 51.98 | +0.190% | 251 | +0.047% |
| 2026-04-24 | 51.88 | 51.88 | 51.88 | 51.88 | -0.556% | 35 | +0.238% |
| 2026-04-23 | 52.27 | 52.27 | 52.17 | 52.17 | +0.508% | 482 | -0.320% |
| 2026-04-22 | 51.85 | 51.91 | 51.85 | 51.91 | +0.163% | 635 | +0.187% |
| 2026-04-21 | 52.31 | 52.31 | 51.82 | 51.82 | -0.391% | 205 | +0.350% |
| 2026-04-20 | 52.03 | 52.03 | 52.03 | 52.03 | +0.160% | 17 | -0.042% |
| 2026-04-17 | 51.94 | 51.94 | 51.94 | 51.94 | +2.223% | 30 | +0.118% |
| 2026-04-16 | 50.93 | 50.93 | 50.81 | 50.81 | -0.170% | 40,689 | +2.344% |
| 2026-04-15 | 50.89 | 50.90 | 50.89 | 50.90 | -0.438% | 113 | +2.170% |
| 2026-04-14 | 51.15 | 51.18 | 51.11 | 51.12 | +0.152% | 522 | +1.722% |
| 2026-04-13 | 50.80 | 51.05 | 50.80 | 51.05 | +0.982% | 168 | +1.877% |
| 2026-04-10 | 50.55 | 50.55 | 50.55 | 50.55 | -0.693% | 21 | +2.877% |
| 2026-04-09 | 51.01 | 51.01 | 50.90 | 50.90 | +0.499% | 577 | +2.165% |
| 2026-04-08 | 50.61 | 50.65 | 50.61 | 50.65 | +3.300% | 849 | +2.674% |
| 2026-04-07 | 48.92 | 49.07 | 48.92 | 49.03 | +0.158% | 4,101 | +6.062% |
| 2026-04-06 | 48.96 | 48.96 | 48.96 | 48.96 | +0.370% | 171 | +6.230% |
| 2026-04-02 | 48.77 | 48.77 | 48.77 | 48.77 | -0.238% | 120 | +6.623% |
| 2026-04-01 | 49.08 | 49.08 | 48.89 | 48.89 | +0.788% | 1,608 | +6.369% |
| 2026-03-31 | 48.33 | 48.58 | 48.33 | 48.51 | +2.207% | 42,724 | +7.207% |
| 2026-03-30 | 47.60 | 47.60 | 47.46 | 47.46 | -1.813% | 10,072 | +9.573% |
| 2026-03-27 | 48.64 | 48.64 | 48.34 | 48.34 | -1.071% | 213 | +7.587% |
| 2026-03-26 | 49.09 | 49.09 | 48.86 | 48.86 | -1.416% | 591 | +6.435% |
| 2026-03-25 | 49.56 | 49.56 | 49.56 | 49.56 | +0.223% | 24 | +4.927% |
| 2026-03-24 | 49.45 | 49.45 | 49.45 | 49.45 | +0.256% | 5 | +5.161% |
| 2026-03-23 | 49.49 | 49.49 | 49.33 | 49.33 | +1.170% | 145 | +5.430% |
| 2026-03-20 | 48.96 | 48.96 | 48.76 | 48.76 | -0.948% | 1,038 | +6.663% |
| 2026-03-19 | 49.22 | 49.22 | 49.22 | 49.22 | +0.033% | 56 | +5.652% |
| 2026-03-18 | 49.21 | 49.21 | 49.21 | 49.21 | -1.177% | 2 | +5.687% |
| 2026-03-17 | 49.81 | 49.81 | 49.79 | 49.79 | +0.144% | 138 | +4.443% |
| 2026-03-16 | 49.72 | 49.72 | 49.72 | 49.72 | +0.642% | 99 | +4.594% |
| 2026-03-13 | 49.50 | 49.50 | 49.40 | 49.40 | -0.325% | 15,190 | +5.265% |
| 2026-03-12 | 49.90 | 49.90 | 49.56 | 49.56 | -1.774% | 19,602 | +4.923% |
| 2026-03-11 | 50.25 | 50.46 | 50.25 | 50.46 | -0.532% | 5,504 | +3.062% |
| 2026-03-10 | 50.73 | 50.73 | 50.73 | 50.73 | -0.478% | 38 | +2.514% |
| 2026-03-09 | 50.00 | 50.97 | 49.86 | 50.97 | +0.606% | 10,521 | +2.024% |
| 2026-03-06 | 50.70 | 50.70 | 50.67 | 50.67 | -1.279% | 15,049 | +2.642% |
| 2026-03-05 | 51.00 | 51.32 | 51.00 | 51.32 | -0.725% | 5,014 | +1.329% |
| 2026-03-04 | 51.80 | 51.80 | 51.70 | 51.70 | +0.382% | 1,746 | +0.594% |
| 2026-03-03 | 51.34 | 51.64 | 51.34 | 51.50 | -1.627% | 97,950 | +0.979% |
| 2026-03-02 | 52.10 | 52.35 | 52.10 | 52.35 | +0.336% | 393 | -0.664% |
| 2026-02-27 | 52.18 | 52.18 | 52.18 | 52.18 | -0.799% | 137 | -0.330% |
| 2026-02-26 | 52.29 | 52.60 | 52.29 | 52.60 | +0.259% | 153 | -1.126% |
| 2026-02-25 | 52.46 | 52.46 | 52.46 | 52.46 | +0.047% | 58 | -0.870% |
| 2026-02-24 | 52.42 | 52.44 | 52.42 | 52.44 | +0.965% | 1,183 | -0.824% |
| 2026-02-23 | 52.00 | 52.00 | 51.94 | 51.94 | -1.299% | 566 | +0.133% |
| 2026-02-20 | 52.62 | 52.62 | 52.62 | 52.62 | +0.255% | 94 | -1.168% |
| 2026-02-19 | 52.49 | 52.49 | 52.49 | 52.49 | -0.490% | 211 | -0.916% |
| 2026-02-18 | 52.79 | 52.79 | 52.74 | 52.74 | +0.305% | 628 | -1.402% |
| 2026-02-17 | 52.68 | 52.76 | 52.58 | 52.58 | +0.005% | 5,456 | -1.101% |
| 2026-02-13 | 52.58 | 52.58 | 52.58 | 52.58 | +0.541% | 66 | -1.096% |
| 2026-02-12 | 53.47 | 53.47 | 52.27 | 52.30 | -1.503% | 785 | -0.562% |
| 2026-02-11 | 53.00 | 53.10 | 53.00 | 53.10 | +0.269% | 794 | -2.056% |
| 2026-02-10 | 52.95 | 52.95 | 52.95 | 52.95 | -0.172% | 79 | -1.793% |
| 2026-02-09 | 53.05 | 53.05 | 53.05 | 53.05 | +0.447% | 56 | -1.962% |
| 2026-02-06 | 52.81 | 52.81 | 52.81 | 52.81 | +1.864% | 41 | -1.524% |
| 2026-02-05 | 52.11 | 52.11 | 51.84 | 51.84 | -1.059% | 148 | +0.312% |
| 2026-02-04 | 52.17 | 52.48 | 52.17 | 52.40 | +0.667% | 757 | -0.751% |
| 2026-02-03 | 51.95 | 52.05 | 51.95 | 52.05 | -0.188% | 3,994 | -0.088% |
| 2026-02-02 | 51.52 | 52.15 | 51.52 | 52.15 | +0.891% | 326 | -0.277% |
| 2026-01-30 | 51.69 | 51.69 | 51.69 | 51.69 | -0.103% | 25 | +0.612% |
| 2026-01-29 | 51.74 | 51.74 | 51.74 | 51.74 | -0.149% | 3 | +0.509% |
| 2026-01-28 | 51.82 | 51.82 | 51.82 | 51.82 | +0.235% | 58 | +0.359% |
| 2026-01-27 | 51.79 | 51.79 | 51.70 | 51.70 | -0.855% | 106 | +0.595% |
| 2026-01-26 | 52.14 | 52.14 | 52.14 | 52.14 | +0.462% | 8 | -0.265% |
| 2026-01-23 | 51.90 | 51.90 | 51.90 | 51.90 | -0.619% | 6 | +0.196% |
| 2026-01-22 | 52.23 | 52.23 | 52.23 | 52.23 | +0.017% | 10 | -0.425% |
| 2026-01-21 | 52.22 | 52.22 | 52.22 | 52.22 | +1.039% | 22 | -0.407% |
| 2026-01-20 | 52.20 | 52.20 | 51.68 | 51.68 | -2.140% | 2,784 | +0.627% |
| 2026-01-16 | 52.97 | 52.97 | 52.81 | 52.81 | +0.215% | 230 | -1.526% |
| 2026-01-15 | 52.79 | 52.79 | 52.70 | 52.70 | +0.487% | 430 | -1.314% |
| 2026-01-14 | 52.44 | 52.44 | 52.44 | 52.44 | +0.042% | 26 | -0.834% |
| 2026-01-13 | 52.41 | 52.42 | 52.41 | 52.42 | +0.132% | 209,735 | -0.792% |
| 2026-01-12 | 52.22 | 52.35 | 52.22 | 52.35 | +0.378% | 103 | -0.661% |
| 2026-01-09 | 52.20 | 52.20 | 52.15 | 52.15 | +0.899% | 126 | -0.286% |
| 2026-01-08 | 51.69 | 51.69 | 51.69 | 51.69 | +0.892% | 45 | +0.610% |
| 2026-01-07 | 51.60 | 51.60 | 51.23 | 51.23 | -1.562% | 606 | +1.507% |
| 2026-01-06 | 52.05 | 52.05 | 52.05 | 52.05 | +1.451% | 13 | -0.078% |
| 2026-01-05 | 51.30 | 51.30 | 51.30 | 51.30 | +0.964% | 246 | +1.372% |
| 2026-01-02 | 50.89 | 50.89 | 50.81 | 50.81 | +0.378% | 154 | +2.349% |
| 2025-12-31 | 50.62 | 50.62 | 50.62 | 50.62 | -0.726% | 48 | +2.735% |
| 2025-12-30 | 51.05 | 51.05 | 50.99 | 50.99 | -0.135% | 37,418 | +1.989% |
| 2025-12-29 | 51.06 | 51.06 | 51.06 | 51.06 | -0.336% | 12 | +1.852% |
| 2025-12-26 | 51.23 | 51.23 | 51.23 | 51.23 | +0.067% | 11 | +1.510% |
| 2025-12-24 | 51.20 | 51.20 | 51.20 | 51.20 | +0.385% | 35 | +1.578% |
| 2025-12-23 | 51.00 | 51.00 | 51.00 | 51.00 | -1.138% | 109 | +1.969% |
| 2025-12-22 | 51.59 | 51.59 | 51.59 | 51.59 | +0.652% | 107 | +0.808% |
| 2025-12-19 | 51.25 | 51.25 | 51.25 | 51.25 | +0.459% | 99 | +1.465% |
| 2025-12-18 | 51.02 | 51.02 | 51.02 | 51.02 | +0.078% | 112 | +1.931% |
| 2025-12-17 | 50.98 | 50.98 | 50.98 | 50.98 | -1.059% | 6 | +2.010% |
| 2025-12-16 | 51.53 | 51.53 | 51.53 | 51.53 | -0.559% | 4 | +0.929% |
| 2025-12-15 | 51.75 | 51.85 | 51.75 | 51.82 | -0.210% | 17,344 | +0.365% |
| 2025-12-12 | 51.92 | 51.92 | 51.92 | 51.92 | -1.460% | 1 | +0.154% |
| 2025-12-11 | 52.69 | 52.69 | 52.69 | 52.69 | +0.550% | 0 | -1.308% |
| 2025-12-10 | 52.41 | 52.41 | 52.41 | 52.41 | +1.463% | 33 | -0.766% |
| 2025-12-09 | 51.73 | 51.73 | 51.65 | 51.65 | -0.184% | 102 | +0.687% |
| 2025-12-08 | 51.75 | 51.75 | 51.75 | 51.75 | -0.204% | 0 | +0.502% |
| 2025-12-05 | 51.87 | 51.87 | 51.85 | 51.85 | +0.233% | 8,676 | +0.297% |
| 2025-12-04 | 51.73 | 51.73 | 51.73 | 51.73 | +0.126% | 16 | +0.531% |
| 2025-12-03 | 51.67 | 51.67 | 51.67 | 51.67 | +0.676% | 0 | +0.658% |
| 2025-12-02 | 51.32 | 51.32 | 51.32 | 51.32 | +0.292% | 1 | +1.338% |
| 2025-12-01 | 51.52 | 51.52 | 51.17 | 51.17 | -0.254% | 5,360 | +1.634% |
| 2025-11-26 | 51.42 | 51.45 | 51.30 | 51.30 | +0.741% | 4,913 | +1.376% |
| 2025-11-25 | 50.92 | 50.92 | 50.92 | 50.92 | +1.877% | 4 | +2.127% |
| 2025-11-21 | 49.40 | 49.98 | 49.40 | 49.98 | +1.131% | 202 | +4.045% |
| 2025-11-20 | 49.42 | 49.42 | 49.42 | 49.42 | -1.317% | 19 | +5.221% |
| 2025-11-19 | 50.08 | 50.08 | 50.08 | 50.08 | +0.367% | 122 | +3.836% |
| 2025-11-18 | 50.04 | 50.04 | 49.90 | 49.90 | -0.250% | 77,310 | +4.217% |
| 2025-11-17 | 50.03 | 50.03 | 50.03 | 50.03 | -1.045% | 30 | +3.956% |
| 2025-11-14 | 50.55 | 50.55 | 50.55 | 50.55 | -0.155% | 34 | +2.870% |
| 2025-11-13 | 50.63 | 50.63 | 50.63 | 50.63 | -1.380% | 47 | +2.710% |
| 2025-11-12 | 51.45 | 51.45 | 51.34 | 51.34 | +0.469% | 100 | +1.293% |
| 2025-11-10 | 51.10 | 51.10 | 51.10 | 51.10 | +0.336% | 1 | +1.768% |
| 2025-11-07 | 50.93 | 50.93 | 50.93 | 50.93 | +0.264% | 2 | +2.110% |
| 2025-11-06 | 50.80 | 50.80 | 50.80 | 50.80 | -0.576% | 19 | +2.380% |
| 2025-11-05 | 51.09 | 51.09 | 51.09 | 51.09 | +0.773% | 11 | +1.790% |
| 2025-11-04 | 50.66 | 50.70 | 50.66 | 50.70 | -0.695% | 10,450 | +2.576% |
| 2025-11-03 | 51.07 | 51.07 | 51.05 | 51.05 | -0.611% | 215 | +1.863% |
| 2025-10-31 | 51.30 | 51.37 | 51.30 | 51.37 | -0.143% | 775 | +1.241% |
| 2025-10-30 | 51.77 | 51.77 | 51.44 | 51.44 | -0.902% | 201 | +1.096% |
| 2025-10-29 | 51.91 | 51.91 | 51.91 | 51.91 | -0.213% | 2 | +0.184% |
| 2025-10-28 | 51.87 | 52.02 | 51.87 | 52.02 | +0.072% | 907 | -0.029% |
| 2025-10-27 | 51.94 | 51.98 | 51.94 | 51.98 | +0.508% | 110 | +0.043% |
| 2025-10-24 | 51.85 | 51.85 | 51.72 | 51.72 | -0.072% | 1,330 | +0.551% |
| 2025-10-23 | 51.62 | 51.76 | 51.62 | 51.76 | +1.195% | 2,231 | +0.479% |
| 2025-10-22 | 51.40 | 51.40 | 51.15 | 51.15 | -1.091% | 503 | +1.681% |
| 2025-10-21 | 51.78 | 51.78 | 51.71 | 51.71 | +0.394% | 74,678 | +0.571% |
| 2025-10-20 | 51.51 | 51.53 | 51.47 | 51.51 | +0.631% | 519 | +0.968% |
| 2025-10-17 | 51.18 | 51.18 | 51.18 | 51.18 | -0.192% | 50 | +1.605% |
| 2025-10-16 | 51.57 | 51.57 | 51.28 | 51.28 | -0.341% | 703 | +1.410% |
| 2025-10-15 | 51.46 | 51.46 | 51.46 | 51.46 | -0.269% | 8 | +1.064% |
| 2025-10-14 | 51.60 | 51.60 | 51.60 | 51.60 | +0.766% | 53 | +0.793% |
| 2025-10-13 | 51.14 | 51.32 | 51.14 | 51.20 | +1.413% | 3,060 | +1.565% |
| 2025-10-10 | 50.49 | 50.49 | 50.49 | 50.49 | -1.943% | 1 | +3.000% |
| 2025-10-09 | 51.60 | 51.61 | 51.49 | 51.49 | -0.764% | 926 | +0.999% |
| 2025-10-08 | 51.86 | 51.89 | 51.86 | 51.89 | +0.636% | 483 | +0.228% |
| 2025-10-07 | 51.60 | 51.60 | 51.56 | 51.56 | -0.501% | 902 | +0.865% |
| 2025-10-06 | 51.85 | 51.85 | 51.82 | 51.82 | +0.039% | 101 | +0.360% |
| 2025-10-03 | 51.80 | 51.80 | 51.80 | 51.80 | +0.223% | 5 | +0.399% |
| 2025-10-02 | 51.68 | 51.68 | 51.68 | 51.68 | +0.310% | 87 | +0.623% |
| 2025-10-01 | 51.55 | 51.55 | 51.52 | 51.52 | -0.135% | 104 | +0.935% |
| 2025-09-30 | 51.38 | 51.59 | 51.33 | 51.59 | +0.543% | 34,221 | +0.799% |
| 2025-09-29 | 51.31 | 51.31 | 51.31 | 51.31 | -1.080% | 10 | +1.346% |
| 2025-09-26 | 51.73 | 51.87 | 51.65 | 51.87 | +0.549% | 1,883 | +0.251% |
| 2025-09-25 | 51.37 | 51.59 | 51.37 | 51.59 | -1.180% | 165 | +0.801% |
| 2025-09-24 | 52.21 | 52.21 | 52.21 | 52.21 | -0.276% | 87 | -0.388% |
| 2025-09-23 | 52.35 | 52.35 | 52.35 | 52.35 | -0.665% | 0 | -0.663% |
| 2025-09-22 | 52.33 | 52.70 | 52.33 | 52.70 | +0.292% | 116 | -1.323% |
| 2025-09-19 | 52.55 | 52.55 | 52.55 | 52.55 | -0.007% | 0 | -1.035% |
| 2025-09-18 | 52.55 | 52.55 | 52.55 | 52.55 | +0.678% | 14 | -1.042% |
| 2025-09-17 | 52.54 | 52.54 | 52.20 | 52.20 | -0.242% | 240 | -0.370% |
| 2025-09-16 | 52.31 | 52.32 | 52.31 | 52.32 | -0.376% | 73,930 | -0.612% |
| 2025-09-15 | 52.62 | 52.62 | 52.52 | 52.52 | +0.091% | 100 | -0.985% |
| 2025-09-12 | 52.47 | 52.47 | 52.47 | 52.47 | -0.730% | 0 | -0.895% |
| 2025-09-11 | 52.85 | 52.86 | 52.79 | 52.86 | +0.811% | 549 | -1.619% |
| 2025-09-10 | 52.55 | 52.55 | 52.44 | 52.44 | +1.667% | 113 | -0.821% |
| 2025-09-09 | 51.58 | 51.58 | 51.58 | 51.58 | -0.392% | 0 | +0.832% |
| 2025-09-08 | 51.78 | 51.78 | 51.78 | 51.78 | +0.490% | 0 | +0.437% |
| 2025-09-05 | 51.51 | 51.53 | 51.51 | 51.53 | +0.248% | 101 | +0.929% |
| 2025-09-04 | 51.35 | 51.40 | 51.35 | 51.40 | +0.808% | 187 | +1.180% |
| 2025-09-03 | 50.99 | 50.99 | 50.99 | 50.99 | -0.270% | 100 | +1.998% |
| 2025-09-02 | 51.04 | 51.12 | 50.93 | 51.12 | -0.552% | 1,541 | +1.723% |
| 2025-08-29 | 51.41 | 51.41 | 51.41 | 51.41 | -0.924% | 0 | +1.161% |
| 2025-08-28 | 51.89 | 51.89 | 51.89 | 51.89 | +0.118% | 0 | +0.227% |
| 2025-08-27 | 51.83 | 51.83 | 51.83 | 51.83 | +0.338% | 0 | +0.345% |
| 2025-08-26 | 51.63 | 51.65 | 51.63 | 51.65 | +0.210% | 100 | +0.685% |
| 2025-08-25 | 51.70 | 51.70 | 51.54 | 51.54 | -0.639% | 102 | +0.896% |
| 2025-08-22 | 51.92 | 51.92 | 51.87 | 51.87 | +1.691% | 106 | +0.251% |
| 2025-08-21 | 51.01 | 51.01 | 51.01 | 51.01 | -0.372% | 0 | +1.946% |
| 2025-08-20 | 51.17 | 51.20 | 51.17 | 51.20 | +0.309% | 75,517 | +1.567% |
| 2025-08-19 | 51.23 | 51.23 | 51.05 | 51.05 | +0.035% | 105 | +1.880% |
| 2025-08-18 | 51.02 | 51.03 | 51.02 | 51.03 | +0.249% | 163 | +1.916% |
| 2025-08-15 | 50.90 | 50.90 | 50.90 | 50.90 | -0.507% | 40 | +2.170% |
| 2025-08-14 | 51.19 | 51.19 | 51.07 | 51.16 | -0.485% | 572 | +1.651% |
| 2025-08-13 | 51.41 | 51.41 | 51.41 | 51.41 | +0.543% | 7 | +1.158% |
| 2025-08-12 | 51.07 | 51.13 | 51.07 | 51.13 | +1.169% | 140 | +1.708% |
| 2025-08-11 | 50.65 | 50.65 | 50.54 | 50.54 | -0.297% | 522 | +2.896% |
| 2025-08-08 | 50.71 | 50.74 | 50.69 | 50.69 | +0.446% | 15,758 | +2.591% |
| 2025-08-07 | 50.47 | 50.47 | 50.47 | 50.47 | -0.314% | 135 | +3.048% |
| 2025-08-06 | 50.55 | 50.63 | 50.55 | 50.63 | +0.214% | 10,145 | +2.724% |
| 2025-08-05 | 50.63 | 50.63 | 50.52 | 50.52 | -0.259% | 959 | +2.944% |
| 2025-08-04 | 50.65 | 50.65 | 50.65 | 50.65 | +1.181% | 25 | +2.677% |
| 2025-08-01 | 50.06 | 50.06 | 50.06 | 50.06 | -2.070% | 0 | +3.890% |
| 2025-07-31 | 51.67 | 51.67 | 51.12 | 51.12 | -0.349% | 100 | +1.739% |
| 2025-07-30 | 51.29 | 51.29 | 51.29 | 51.29 | -0.028% | 0 | +1.384% |
| 2025-07-29 | 51.30 | 51.31 | 51.30 | 51.31 | -0.109% | 148 | +1.356% |
| 2025-07-28 | 51.43 | 51.43 | 51.37 | 51.37 | -0.384% | 111 | +1.245% |
| 2025-07-25 | 51.56 | 51.56 | 51.56 | 51.56 | +0.563% | 0 | +0.856% |
| 2025-07-24 | 51.22 | 51.27 | 51.09 | 51.27 | +0.116% | 889 | +1.424% |
| 2025-07-23 | 51.22 | 51.22 | 51.22 | 51.22 | +0.502% | 0 | +1.542% |
| 2025-07-22 | 50.66 | 50.96 | 50.66 | 50.96 | +0.430% | 31,400 | +2.052% |
| 2025-07-21 | 50.74 | 50.74 | 50.74 | 50.74 | -0.446% | 0 | +2.491% |
| 2025-07-18 | 50.97 | 50.97 | 50.97 | 50.97 | -1.070% | 0 | +2.033% |
| 2025-07-17 | 51.21 | 51.52 | 51.21 | 51.52 | +1.633% | 2,956 | +0.941% |
| 2025-07-16 | 50.43 | 50.69 | 50.43 | 50.69 | +0.521% | 317 | +2.590% |
| 2025-07-15 | 50.50 | 50.62 | 50.43 | 50.43 | -0.500% | 76,604 | +3.124% |
| 2025-07-14 | 50.57 | 50.68 | 50.57 | 50.68 | -0.127% | 201 | +2.608% |
| 2025-07-11 | 50.72 | 50.75 | 50.72 | 50.75 | -0.584% | 102 | +2.477% |
| 2025-07-10 | 51.27 | 51.27 | 51.05 | 51.05 | +0.050% | 615 | +1.879% |
| 2025-07-09 | 50.81 | 51.02 | 50.65 | 51.02 | +0.385% | 4,002 | +1.930% |
| 2025-07-08 | 50.92 | 50.92 | 50.82 | 50.82 | +0.080% | 360 | +2.322% |
| 2025-07-07 | 50.88 | 50.88 | 50.78 | 50.78 | -0.943% | 101 | +2.404% |
| 2025-07-03 | 51.29 | 51.29 | 51.27 | 51.27 | +0.809% | 2,296 | +1.438% |
| 2025-07-02 | 50.67 | 50.86 | 50.67 | 50.86 | -0.179% | 38,287 | +2.258% |
| 2025-07-01 | 50.75 | 51.05 | 50.75 | 50.95 | +0.494% | 86,227 | +2.075% |
| 2025-06-30 | 50.70 | 50.70 | 50.70 | 50.70 | +1.073% | 1 | +2.579% |
| 2025-06-27 | 50.32 | 50.33 | 50.16 | 50.16 | +0.442% | 117,226 | +3.680% |
| 2025-06-26 | 49.94 | 49.94 | 49.94 | 49.94 | +0.783% | 116,526 | +4.139% |
| 2025-06-25 | 49.97 | 49.97 | 49.55 | 49.55 | 0.000% | 403 | +4.955% |