DDV
Defined Duration 5 ETF
stockBATSETF
Market OpenSep 30, 2026 2:47:36 PM EDT
24.94USD0.000%(0.00)17
DDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.96 | 24.96 | 24.96 | 24.96 | -0.015% | 17 | 0.000% |
| 2026-10-01 | 24.94 | 24.96 | 24.94 | 24.96 | +0.116% | 563 | -0.015% |
| 2026-09-30 | 25.29 | 25.29 | 24.94 | 24.94 | -0.099% | 7,150 | +0.101% |
| 2026-09-29 | 24.95 | 24.96 | 24.95 | 24.96 | -0.040% | 1,116 | +0.002% |
| 2026-09-28 | 24.95 | 24.97 | 24.95 | 24.97 | -0.951% | 232 | -0.038% |
| 2026-09-25 | 25.19 | 25.21 | 25.19 | 25.21 | +0.252% | 112 | -0.989% |
| 2026-09-24 | 25.17 | 25.17 | 25.15 | 25.15 | -0.098% | 326 | -0.739% |
| 2026-09-23 | 25.21 | 25.21 | 25.16 | 25.17 | -0.490% | 439 | -0.836% |
| 2026-09-22 | 25.27 | 25.30 | 25.27 | 25.30 | +0.077% | 112 | -1.322% |
| 2026-09-21 | 25.26 | 25.28 | 25.26 | 25.28 | +0.180% | 120 | -1.246% |
| 2026-09-18 | 25.21 | 25.23 | 25.21 | 25.23 | -0.237% | 714 | -1.068% |
| 2026-09-17 | 25.29 | 25.29 | 25.29 | 25.29 | +0.238% | 11 | -1.302% |
| 2026-09-16 | 25.32 | 25.32 | 25.23 | 25.23 | -0.099% | 5,382 | -1.068% |
| 2026-09-15 | 25.25 | 25.25 | 25.25 | 25.25 | -0.079% | 124 | -1.166% |
| 2026-09-14 | 25.26 | 25.29 | 25.25 | 25.27 | -0.127% | 1,512 | -1.244% |
| 2026-09-11 | 25.31 | 25.31 | 25.31 | 25.31 | +0.047% | 21 | -1.369% |
| 2026-09-10 | 25.33 | 25.35 | 24.78 | 25.30 | -0.451% | 38,590 | -1.323% |
| 2026-09-09 | 25.45 | 25.45 | 25.39 | 25.41 | -0.177% | 2,664 | -1.769% |
| 2026-09-08 | 25.48 | 25.50 | 25.45 | 25.45 | -0.062% | 5,146 | -1.942% |
| 2026-09-04 | 25.49 | 25.49 | 25.47 | 25.47 | -0.095% | 310 | -2.003% |
| 2026-09-03 | 25.50 | 25.50 | 25.50 | 25.50 | +0.157% | 1,300 | -2.096% |
| 2026-09-02 | 25.44 | 25.49 | 25.39 | 25.45 | +0.177% | 57,704 | -1.942% |
| 2026-09-01 | 25.45 | 25.45 | 25.41 | 25.41 | -0.135% | 710 | -1.769% |
| 2026-08-31 | 25.46 | 25.46 | 25.44 | 25.44 | -0.003% | 2,072 | -1.901% |
| 2026-08-28 | 25.49 | 25.50 | 25.45 | 25.45 | -0.214% | 981 | -1.904% |
| 2026-08-27 | 25.50 | 25.50 | 25.50 | 25.50 | -0.062% | 7 | -2.113% |
| 2026-08-26 | 25.50 | 25.53 | 25.50 | 25.52 | -0.077% | 4,031 | -2.174% |
| 2026-08-25 | 25.55 | 25.55 | 25.53 | 25.54 | +0.196% | 969 | -2.249% |
| 2026-08-24 | 25.51 | 25.51 | 25.46 | 25.48 | +0.020% | 1,204 | -2.058% |
| 2026-08-21 | 25.47 | 25.48 | 25.46 | 25.48 | +0.020% | 1,327 | -2.038% |
| 2026-08-20 | 25.50 | 25.50 | 25.46 | 25.48 | -0.098% | 762 | -2.019% |
| 2026-08-19 | 25.50 | 25.50 | 25.50 | 25.50 | +0.098% | 101 | -2.115% |
| 2026-08-18 | 25.49 | 25.49 | 25.48 | 25.48 | -0.118% | 12,061 | -2.019% |
| 2026-08-17 | 25.50 | 25.50 | 25.50 | 25.50 | -0.002% | 136 | -2.134% |
| 2026-08-14 | 25.48 | 25.51 | 25.48 | 25.51 | -0.060% | 1,326 | -2.136% |
| 2026-08-13 | 25.52 | 25.52 | 25.52 | 25.52 | +0.180% | 107 | -2.195% |
| 2026-08-12 | 25.46 | 25.51 | 25.46 | 25.48 | +0.118% | 1,038 | -2.019% |
| 2026-08-11 | 25.45 | 25.47 | 25.45 | 25.45 | +0.079% | 10,407 | -1.904% |
| 2026-08-10 | 25.23 | 25.46 | 25.23 | 25.43 | -0.098% | 2,921 | -1.827% |
| 2026-08-07 | 25.49 | 25.49 | 25.45 | 25.45 | +0.177% | 929 | -1.923% |
| 2026-08-06 | 25.41 | 25.41 | 25.41 | 25.41 | -0.157% | 544 | -1.749% |
| 2026-08-05 | 25.45 | 25.45 | 25.43 | 25.45 | +0.023% | 485 | -1.904% |
| 2026-08-04 | 25.41 | 25.44 | 25.41 | 25.44 | +0.355% | 169 | -1.881% |
| 2026-08-03 | 25.36 | 25.36 | 25.35 | 25.35 | +0.112% | 886 | -1.533% |
| 2026-07-31 | 25.29 | 25.33 | 25.29 | 25.32 | -0.134% | 14,802 | -1.423% |
| 2026-07-30 | 25.36 | 25.37 | 25.32 | 25.36 | +0.252% | 927 | -1.556% |
| 2026-07-29 | 25.26 | 25.35 | 25.26 | 25.29 | -0.133% | 8,588 | -1.308% |
| 2026-07-28 | 25.31 | 25.33 | 25.31 | 25.32 | +0.083% | 407 | -1.439% |
| 2026-07-27 | 25.34 | 25.34 | 25.27 | 25.30 | +0.115% | 1,550 | -1.357% |
| 2026-07-24 | 25.25 | 25.27 | 25.25 | 25.27 | +0.118% | 188 | -1.244% |
| 2026-07-23 | 25.25 | 25.25 | 25.22 | 25.25 | -0.157% | 1,370 | -1.128% |
| 2026-07-22 | 25.27 | 25.32 | 25.27 | 25.29 | -0.074% | 1,392 | -1.283% |
| 2026-07-21 | 25.28 | 25.30 | 25.28 | 25.30 | +0.074% | 320 | -1.356% |
| 2026-07-20 | 25.29 | 25.29 | 25.29 | 25.29 | -0.157% | 6 | -1.283% |
| 2026-07-17 | 25.33 | 25.33 | 25.32 | 25.32 | -0.005% | 147 | -1.438% |
| 2026-07-16 | 25.34 | 25.34 | 25.30 | 25.33 | -0.075% | 4,313 | -1.443% |
| 2026-07-15 | 25.34 | 25.34 | 25.34 | 25.34 | +0.079% | 6 | -1.517% |
| 2026-07-14 | 25.36 | 25.36 | 25.32 | 25.32 | +0.216% | 588 | -1.439% |
| 2026-07-13 | 25.32 | 25.32 | 25.27 | 25.27 | -0.229% | 861 | -1.226% |
| 2026-07-10 | 25.33 | 25.33 | 25.33 | 25.33 | +0.013% | 6 | -1.452% |
| 2026-07-09 | 25.32 | 25.32 | 25.32 | 25.32 | +0.154% | 316 | -1.439% |
| 2026-07-08 | 25.25 | 25.29 | 25.25 | 25.29 | -0.182% | 121 | -1.287% |
| 2026-07-07 | 25.33 | 25.33 | 25.33 | 25.33 | -0.248% | 252 | -1.466% |
| 2026-07-06 | 25.40 | 25.41 | 25.36 | 25.39 | +0.236% | 2,484 | -1.711% |
| 2026-07-02 | 25.37 | 25.37 | 25.30 | 25.34 | +0.111% | 3,575 | -1.479% |
| 2026-07-01 | 25.36 | 25.36 | 25.31 | 25.31 | -0.156% | 5,703 | -1.369% |
| 2026-06-30 | 25.39 | 25.39 | 25.35 | 25.35 | -0.111% | 14,045 | -1.523% |
| 2026-06-29 | 25.37 | 25.39 | 25.37 | 25.37 | -0.368% | 583 | -1.632% |
| 2026-06-26 | 25.49 | 25.51 | 25.47 | 25.47 | +0.013% | 11,402 | -1.994% |
| 2026-06-25 | 25.51 | 25.51 | 25.46 | 25.46 | +0.216% | 8,862 | -1.981% |
| 2026-06-24 | 25.43 | 25.46 | 25.41 | 25.41 | +0.160% | 16,140 | -1.769% |
| 2026-06-23 | 25.41 | 25.41 | 25.37 | 25.37 | -0.297% | 608 | -1.612% |
| 2026-06-22 | 25.44 | 25.48 | 25.44 | 25.45 | +0.079% | 15,002 | -1.904% |
| 2026-06-18 | 25.43 | 25.43 | 25.43 | 25.43 | -0.079% | 23,500 | -1.827% |
| 2026-06-17 | 25.52 | 25.52 | 25.45 | 25.45 | -0.020% | 533 | -1.904% |
| 2026-06-16 | 25.49 | 25.49 | 25.44 | 25.45 | +0.052% | 1,020 | -1.923% |
| 2026-06-15 | 25.47 | 25.47 | 25.44 | 25.44 | +0.105% | 254 | -1.872% |
| 2026-06-12 | 25.44 | 25.44 | 25.41 | 25.41 | +0.177% | 210 | -1.769% |
| 2026-06-11 | 25.32 | 25.36 | 25.32 | 25.36 | +0.316% | 212 | -1.594% |
| 2026-06-10 | 25.33 | 25.33 | 25.29 | 25.29 | -0.072% | 350 | -1.283% |
| 2026-06-09 | 25.30 | 25.31 | 25.29 | 25.30 | +0.032% | 6,200 | -1.354% |
| 2026-06-08 | 25.29 | 25.30 | 25.29 | 25.30 | -0.099% | 2,700 | -1.322% |
| 2026-06-05 | 25.32 | 25.32 | 25.32 | 25.32 | -0.276% | 84 | -1.419% |
| 2026-06-04 | 25.39 | 25.39 | 25.38 | 25.39 | -0.019% | 2,501 | -1.691% |
| 2026-06-03 | 25.39 | 25.39 | 25.39 | 25.39 | -0.025% | 16,419 | -1.710% |
| 2026-06-02 | 25.41 | 25.41 | 25.40 | 25.40 | -0.035% | 872 | -1.734% |
| 2026-06-01 | 25.44 | 25.45 | 25.41 | 25.41 | -0.059% | 10,600 | -1.769% |
| 2026-05-29 | 25.43 | 25.43 | 25.43 | 25.43 | +0.067% | 16 | -1.827% |
| 2026-05-28 | 25.42 | 25.42 | 25.41 | 25.41 | +0.086% | 324 | -1.761% |
| 2026-05-27 | 25.40 | 25.40 | 25.39 | 25.39 | -0.133% | 6,405 | -1.676% |
| 2026-05-26 | 25.42 | 25.42 | 25.42 | 25.42 | +0.397% | 2,500 | -1.807% |
| 2026-05-22 | 25.32 | 25.32 | 25.32 | 25.32 | +0.011% | 94 | -1.417% |
| 2026-05-21 | 25.29 | 25.34 | 25.29 | 25.32 | +0.085% | 17,929 | -1.405% |
| 2026-05-20 | 25.27 | 25.30 | 25.27 | 25.30 | +0.317% | 308 | -1.322% |
| 2026-05-19 | 25.21 | 25.21 | 25.21 | 25.21 | -0.158% | 200 | -1.009% |
| 2026-05-18 | 25.26 | 25.27 | 25.25 | 25.25 | +0.099% | 1,760 | -1.165% |
| 2026-05-15 | 25.23 | 25.23 | 25.23 | 25.23 | -0.382% | 20 | -1.068% |
| 2026-05-14 | 25.36 | 25.36 | 25.33 | 25.33 | -0.013% | 200 | -1.446% |
| 2026-05-13 | 25.33 | 25.34 | 25.33 | 25.33 | +0.090% | 740 | -1.458% |
| 2026-05-12 | 25.30 | 25.31 | 25.29 | 25.31 | -0.149% | 3,001 | -1.370% |
| 2026-05-11 | 25.36 | 25.36 | 25.34 | 25.34 | -0.042% | 1,204 | -1.517% |
| 2026-05-08 | 25.37 | 25.37 | 25.36 | 25.36 | +0.161% | 6,233 | -1.558% |
| 2026-05-07 | 25.39 | 25.39 | 25.31 | 25.32 | -0.197% | 10,581 | -1.400% |
| 2026-05-06 | 25.36 | 25.36 | 25.36 | 25.36 | +0.396% | 12,385 | -1.594% |
| 2026-05-05 | 25.27 | 25.28 | 25.27 | 25.27 | +0.218% | 4,615 | -1.205% |
| 2026-05-04 | 25.24 | 25.24 | 25.21 | 25.21 | -0.237% | 1,921 | -0.989% |
| 2026-05-01 | 25.29 | 25.29 | 25.27 | 25.27 | +0.023% | 10,567 | -1.224% |
| 2026-04-30 | 25.23 | 25.27 | 25.23 | 25.26 | +0.374% | 319 | -1.201% |
| 2026-04-29 | 25.17 | 25.19 | 25.17 | 25.17 | -0.178% | 8,639 | -0.832% |
| 2026-04-28 | 25.21 | 25.21 | 25.21 | 25.21 | -0.139% | 0 | -1.009% |
| 2026-04-27 | 25.27 | 25.27 | 25.24 | 25.25 | -0.008% | 267 | -1.146% |
| 2026-04-24 | 25.97 | 25.97 | 25.20 | 25.25 | +0.142% | 475 | -1.154% |
| 2026-04-23 | 25.26 | 25.31 | 25.20 | 25.22 | -0.094% | 16,091 | -1.014% |
| 2026-04-22 | 25.24 | 25.25 | 25.24 | 25.24 | +0.093% | 1,701 | -1.107% |
| 2026-04-21 | 25.26 | 25.26 | 25.22 | 25.22 | -0.328% | 286 | -1.015% |
| 2026-04-20 | 25.27 | 25.30 | 25.27 | 25.30 | -0.061% | 20,184 | -1.340% |
| 2026-04-17 | 25.30 | 25.32 | 25.30 | 25.32 | +0.317% | 155 | -1.400% |
| 2026-04-16 | 25.27 | 25.27 | 25.23 | 25.23 | -0.005% | 347 | -1.087% |
| 2026-04-15 | 25.23 | 25.24 | 25.23 | 25.24 | -0.074% | 1,581 | -1.092% |
| 2026-04-14 | 25.20 | 25.26 | 25.20 | 25.25 | +0.198% | 308 | -1.166% |
| 2026-04-13 | 25.87 | 25.87 | 25.17 | 25.20 | +0.159% | 1,034 | -0.970% |
| 2026-04-10 | 25.18 | 25.18 | 25.16 | 25.16 | -0.041% | 5,071 | -0.812% |
| 2026-04-09 | 25.21 | 25.21 | 25.18 | 25.18 | +0.006% | 629 | -0.852% |
| 2026-04-08 | 25.18 | 25.18 | 25.17 | 25.17 | +0.526% | 434 | -0.846% |
| 2026-04-07 | 24.99 | 25.04 | 24.99 | 25.04 | +0.028% | 120 | -0.325% |
| 2026-04-06 | 25.04 | 25.04 | 25.03 | 25.04 | +0.040% | 735 | -0.297% |
| 2026-04-02 | 25.03 | 25.04 | 25.02 | 25.02 | -0.019% | 1,455 | -0.257% |
| 2026-04-01 | 25.05 | 25.07 | 25.03 | 25.03 | +0.140% | 32,721 | -0.276% |
| 2026-03-31 | 24.96 | 24.99 | 24.94 | 24.99 | +0.441% | 2,365 | -0.136% |
| 2026-03-30 | 24.89 | 24.89 | 24.86 | 24.89 | -0.677% | 521 | +0.304% |
| 2026-03-27 | 25.05 | 25.09 | 25.05 | 25.05 | -0.036% | 2,292 | -0.375% |
| 2026-03-26 | 25.14 | 25.14 | 25.06 | 25.06 | -0.384% | 2,956 | -0.411% |
| 2026-03-25 | 25.16 | 25.18 | 25.16 | 25.16 | +0.198% | 500 | -0.793% |
| 2026-03-24 | 25.12 | 25.12 | 25.11 | 25.11 | -0.139% | 365 | -0.596% |
| 2026-03-23 | 25.16 | 25.16 | 25.14 | 25.15 | +0.332% | 218 | -0.734% |
| 2026-03-20 | 25.10 | 25.10 | 25.06 | 25.06 | -0.477% | 20,452 | -0.405% |
| 2026-03-19 | 25.18 | 25.18 | 25.18 | 25.18 | -0.053% | 51 | -0.880% |
| 2026-03-18 | 25.25 | 25.25 | 25.20 | 25.20 | -0.322% | 528 | -0.933% |
| 2026-03-17 | 25.31 | 25.31 | 25.28 | 25.28 | +0.028% | 3,700 | -1.252% |
| 2026-03-16 | 25.28 | 25.28 | 25.27 | 25.27 | +0.338% | 4,969 | -1.224% |
| 2026-03-13 | 25.21 | 25.21 | 25.17 | 25.18 | -0.083% | 1,585 | -0.891% |
| 2026-03-12 | 25.22 | 25.23 | 25.21 | 25.21 | -0.301% | 4,272 | -0.973% |
| 2026-03-11 | 25.30 | 25.30 | 25.28 | 25.28 | -0.130% | 2,110 | -1.271% |
| 2026-03-10 | 25.36 | 25.37 | 25.32 | 25.32 | -0.039% | 20,026 | -1.400% |
| 2026-03-09 | 24.48 | 25.32 | 24.48 | 25.32 | +0.193% | 1,542 | -1.439% |
| 2026-03-06 | 25.28 | 25.31 | 25.27 | 25.28 | -0.114% | 1,300 | -1.248% |
| 2026-03-05 | 25.34 | 25.34 | 25.29 | 25.30 | -0.350% | 3,986 | -1.361% |
| 2026-03-04 | 25.38 | 25.39 | 25.38 | 25.39 | +0.055% | 452 | -1.706% |
| 2026-03-03 | 25.38 | 25.38 | 25.38 | 25.38 | -0.392% | 65 | -1.652% |
| 2026-03-02 | 25.48 | 25.48 | 25.48 | 25.48 | -0.254% | 3,150 | -2.038% |
| 2026-02-27 | 25.54 | 25.56 | 25.52 | 25.55 | +0.030% | 2,704 | -2.288% |
| 2026-02-26 | 25.52 | 25.54 | 25.50 | 25.54 | +0.127% | 16,403 | -2.258% |
| 2026-02-25 | 25.50 | 25.50 | 25.50 | 25.50 | +0.098% | 3 | -2.134% |
| 2026-02-24 | 25.48 | 25.49 | 25.48 | 25.48 | +0.059% | 2,400 | -2.039% |
| 2026-02-23 | 25.48 | 25.48 | 25.46 | 25.46 | +0.007% | 994 | -1.981% |
| 2026-02-20 | 25.46 | 25.47 | 25.46 | 25.46 | +0.128% | 660 | -1.973% |
| 2026-02-19 | 25.43 | 25.43 | 25.43 | 25.43 | -0.017% | 1,200 | -1.848% |
| 2026-02-18 | 25.45 | 25.45 | 25.43 | 25.43 | 0.000% | 3,421 | -1.865% |
| 2026-02-17 | 25.42 | 25.45 | 25.42 | 25.43 | -0.020% | 2,568 | -1.865% |
| 2026-02-13 | 25.44 | 25.44 | 25.44 | 25.44 | +0.138% | 50 | -1.884% |
| 2026-02-12 | 25.41 | 25.41 | 25.40 | 25.41 | -0.020% | 2,151 | -1.749% |
| 2026-02-11 | 25.42 | 25.42 | 25.39 | 25.41 | +0.037% | 2,421 | -1.769% |
| 2026-02-10 | 25.40 | 25.40 | 25.40 | 25.40 | +0.101% | 0 | -1.732% |
| 2026-02-09 | 25.38 | 25.38 | 25.38 | 25.38 | +0.118% | 303 | -1.633% |
| 2026-02-06 | 25.34 | 25.34 | 25.34 | 25.34 | +0.317% | 219 | -1.517% |
| 2026-02-05 | 25.25 | 25.28 | 25.25 | 25.27 | +0.020% | 16,121 | -1.205% |
| 2026-02-04 | 25.27 | 25.27 | 25.26 | 25.26 | +0.020% | 10,247 | -1.185% |
| 2026-02-03 | 25.27 | 25.27 | 25.23 | 25.25 | +0.040% | 1,817 | -1.166% |
| 2026-02-02 | 25.25 | 25.25 | 25.25 | 25.25 | +0.060% | 81,650 | -1.127% |
| 2026-01-30 | 25.25 | 25.25 | 25.23 | 25.23 | -0.052% | 180 | -1.067% |
| 2026-01-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.091% | 0 | -1.119% |
| 2026-01-28 | 25.26 | 25.26 | 25.22 | 25.22 | -0.105% | 4,348 | -1.029% |
| 2026-01-27 | 25.24 | 25.25 | 25.23 | 25.25 | +0.204% | 1,187 | -1.132% |
| 2026-01-26 | 25.22 | 25.22 | 25.20 | 25.20 | +0.099% | 2,385 | -0.930% |
| 2026-01-23 | 25.17 | 25.17 | 25.16 | 25.17 | +0.040% | 1,186 | -0.832% |
| 2026-01-22 | 25.13 | 25.18 | 25.13 | 25.16 | +0.040% | 24,710 | -0.793% |
| 2026-01-21 | 25.13 | 25.15 | 25.13 | 25.15 | +0.206% | 7,670 | -0.753% |
| 2026-01-20 | 25.10 | 25.10 | 25.10 | 25.10 | -0.206% | 0 | -0.549% |
| 2026-01-16 | 25.18 | 25.18 | 25.15 | 25.15 | -0.060% | 18,097 | -0.753% |
| 2026-01-15 | 25.19 | 25.19 | 25.16 | 25.16 | +0.001% | 1,025 | -0.812% |
| 2026-01-14 | 25.18 | 25.19 | 25.16 | 25.16 | +0.039% | 16,648 | -0.811% |
| 2026-01-13 | 25.18 | 25.18 | 25.16 | 25.16 | -0.051% | 8,207 | -0.773% |
| 2026-01-12 | 25.17 | 25.18 | 25.17 | 25.17 | +0.091% | 2,401 | -0.823% |
| 2026-01-09 | 25.16 | 25.18 | 25.12 | 25.14 | +0.080% | 3,078 | -0.733% |
| 2026-01-08 | 25.15 | 25.15 | 25.13 | 25.13 | -0.020% | 16,090 | -0.654% |
| 2026-01-07 | 25.16 | 25.16 | 25.13 | 25.13 | -0.040% | 660 | -0.674% |
| 2026-01-06 | 25.16 | 25.17 | 25.14 | 25.14 | +0.060% | 6,825 | -0.714% |
| 2026-01-05 | 25.34 | 25.34 | 25.12 | 25.13 | +0.215% | 6,699 | -0.654% |
| 2026-01-02 | 25.10 | 25.10 | 25.07 | 25.07 | +0.107% | 13,952 | -0.441% |
| 2025-12-31 | 25.08 | 25.08 | 25.03 | 25.04 | -0.117% | 4,452 | -0.334% |
| 2025-12-30 | 25.10 | 25.10 | 25.07 | 25.07 | -0.402% | 5,000 | -0.451% |
| 2025-12-29 | 25.18 | 25.18 | 25.18 | 25.18 | +0.046% | 2 | -0.852% |
| 2025-12-26 | 25.19 | 25.19 | 25.16 | 25.16 | +0.073% | 3,155 | -0.806% |
| 2025-12-24 | 25.13 | 25.17 | 25.13 | 25.14 | +0.080% | 3,653 | -0.733% |
| 2025-12-23 | 25.87 | 25.87 | 25.12 | 25.13 | +0.040% | 11,494 | -0.654% |
| 2025-12-22 | 25.14 | 25.14 | 25.10 | 25.11 | +0.020% | 3,993 | -0.615% |
| 2025-12-19 | 25.14 | 25.14 | 25.11 | 25.11 | +0.020% | 15,498 | -0.595% |
| 2025-12-18 | 25.10 | 25.12 | 25.10 | 25.10 | +0.159% | 6,204 | -0.575% |
| 2025-12-17 | 25.08 | 25.10 | 25.07 | 25.07 | -0.083% | 8,359 | -0.417% |
| 2025-12-16 | 25.10 | 25.11 | 25.09 | 25.09 | -0.017% | 20,400 | -0.499% |
| 2025-12-15 | 25.11 | 25.11 | 25.09 | 25.09 | +0.100% | 6,904 | -0.516% |
| 2025-12-12 | 25.07 | 25.09 | 25.07 | 25.07 | -0.080% | 5,150 | -0.417% |
| 2025-12-11 | 25.11 | 25.12 | 25.06 | 25.09 | +0.105% | 12,618 | -0.496% |
| 2025-12-10 | 25.03 | 25.06 | 25.03 | 25.06 | +0.240% | 19,060 | -0.392% |
| 2025-12-09 | 25.00 | 25.00 | 25.00 | 25.00 | -0.044% | 1 | -0.153% |
| 2025-12-08 | 24.98 | 25.01 | 24.98 | 25.01 | -0.160% | 176 | -0.198% |
| 2025-12-05 | 25.03 | 25.06 | 25.03 | 25.05 | +0.058% | 2,007 | -0.357% |
| 2025-12-04 | 25.06 | 25.06 | 25.04 | 25.04 | -0.038% | 5,848 | -0.299% |
| 2025-12-03 | 25.06 | 25.07 | 25.05 | 25.05 | +0.120% | 14,239 | -0.337% |
| 2025-12-02 | 25.03 | 25.03 | 25.01 | 25.01 | -0.060% | 8,051 | -0.217% |
| 2025-12-01 | 25.04 | 25.04 | 25.03 | 25.03 | -0.081% | 1,984 | -0.277% |
| 2025-11-28 | 25.06 | 25.06 | 25.05 | 25.05 | +0.085% | 201 | -0.358% |
| 2025-11-26 | 25.04 | 25.04 | 25.03 | 25.03 | +0.136% | 8,095 | -0.273% |
| 2025-11-25 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 81 | -0.138% |
| 2025-11-24 | 24.95 | 24.95 | 24.95 | 24.95 | +0.100% | 131 | +0.063% |
| 2025-11-21 | 24.91 | 24.92 | 24.91 | 24.92 | +0.201% | 1,725 | +0.163% |
| 2025-11-20 | 24.89 | 24.89 | 24.86 | 24.87 | -0.060% | 13,267 | +0.364% |
| 2025-11-19 | 24.91 | 24.91 | 24.89 | 24.89 | -0.100% | 29,601 | +0.304% |
| 2025-11-18 | 24.92 | 24.94 | 24.91 | 24.91 | -0.040% | 23,902 | +0.203% |
| 2025-11-17 | 24.96 | 24.96 | 24.92 | 24.92 | -0.140% | 321 | +0.163% |
| 2025-11-14 | 24.96 | 24.98 | 24.95 | 24.95 | -0.060% | 7,175 | +0.022% |
| 2025-11-13 | 25.03 | 25.03 | 24.97 | 24.97 | 0.000% | 19,096 | -0.038% |