DEFR
Aptus Deferred Income ETF
stockBATSETF
Market OpenOct 5, 2026 1:59:58 PM EDT
26.01USD-0.134%(-0.03)12,192
DEFR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.01 | 26.01 | 25.99 | 26.01 | -0.192% | 12,192 | 0.000% |
| 2026-10-02 | 26.16 | 26.16 | 26.02 | 26.06 | +0.093% | 22,297 | -0.192% |
| 2026-10-01 | 25.93 | 26.07 | 25.93 | 26.04 | +0.289% | 20,819 | -0.099% |
| 2026-09-30 | 26.04 | 26.04 | 25.96 | 25.96 | -0.135% | 5,848 | +0.189% |
| 2026-09-29 | 26.00 | 26.00 | 25.97 | 26.00 | -0.154% | 3,795 | +0.054% |
| 2026-09-28 | 26.00 | 26.04 | 25.97 | 26.04 | -0.336% | 5,281 | -0.099% |
| 2026-09-25 | 26.04 | 26.12 | 26.04 | 26.12 | +0.240% | 19,154 | -0.435% |
| 2026-09-24 | 26.15 | 26.16 | 26.06 | 26.06 | -0.606% | 19,073 | -0.196% |
| 2026-09-23 | 26.26 | 26.30 | 26.13 | 26.22 | -0.772% | 11,982 | -0.801% |
| 2026-09-22 | 26.40 | 26.45 | 26.40 | 26.42 | +0.125% | 5,247 | -1.567% |
| 2026-09-21 | 26.37 | 26.41 | 26.36 | 26.39 | +0.343% | 8,961 | -1.443% |
| 2026-09-18 | 26.31 | 26.33 | 26.29 | 26.30 | -0.304% | 5,650 | -1.105% |
| 2026-09-17 | 26.39 | 26.39 | 26.36 | 26.38 | +0.629% | 12,605 | -1.405% |
| 2026-09-16 | 26.28 | 26.34 | 26.20 | 26.22 | -0.151% | 7,425 | -0.785% |
| 2026-09-15 | 26.25 | 26.28 | 26.21 | 26.26 | -0.247% | 7,200 | -0.935% |
| 2026-09-14 | 26.28 | 26.39 | 26.27 | 26.32 | -0.150% | 17,057 | -1.180% |
| 2026-09-11 | 26.39 | 26.40 | 26.33 | 26.36 | +0.130% | 13,067 | -1.328% |
| 2026-09-10 | 26.36 | 26.38 | 26.32 | 26.33 | -0.678% | 14,713 | -1.200% |
| 2026-09-09 | 26.55 | 26.55 | 26.48 | 26.51 | -0.226% | 10,574 | -1.870% |
| 2026-09-08 | 26.58 | 26.62 | 26.55 | 26.57 | -0.169% | 16,095 | -2.092% |
| 2026-09-04 | 26.58 | 26.69 | 26.58 | 26.61 | -0.019% | 56,424 | -2.258% |
| 2026-09-03 | 26.64 | 27.32 | 26.62 | 26.62 | +0.207% | 10,353 | -2.276% |
| 2026-09-02 | 26.57 | 26.73 | 26.53 | 26.56 | +0.226% | 29,866 | -2.073% |
| 2026-09-01 | 26.55 | 26.58 | 26.50 | 26.50 | -0.373% | 19,283 | -1.852% |
| 2026-08-31 | 26.63 | 26.63 | 26.55 | 26.60 | -0.154% | 31,803 | -2.217% |
| 2026-08-28 | 26.69 | 26.74 | 26.64 | 26.64 | -0.353% | 9,770 | -2.367% |
| 2026-08-27 | 26.75 | 26.78 | 26.70 | 26.73 | -0.018% | 7,761 | -2.712% |
| 2026-08-26 | 26.76 | 26.77 | 26.71 | 26.74 | -0.131% | 15,338 | -2.729% |
| 2026-08-25 | 26.70 | 26.80 | 26.70 | 26.77 | +0.454% | 9,725 | -2.856% |
| 2026-08-24 | 26.64 | 26.69 | 26.63 | 26.65 | +0.014% | 9,964 | -2.415% |
| 2026-08-21 | 26.67 | 26.67 | 26.58 | 26.65 | +0.027% | 12,055 | -2.402% |
| 2026-08-20 | 26.65 | 26.69 | 26.62 | 26.64 | -0.352% | 10,976 | -2.375% |
| 2026-08-19 | 26.73 | 26.76 | 26.70 | 26.74 | +0.213% | 22,776 | -2.719% |
| 2026-08-18 | 26.65 | 26.69 | 26.62 | 26.68 | +0.207% | 12,758 | -2.511% |
| 2026-08-17 | 26.69 | 26.69 | 26.62 | 26.62 | -0.282% | 12,695 | -2.309% |
| 2026-08-14 | 26.74 | 26.74 | 26.64 | 26.70 | -0.150% | 12,021 | -2.584% |
| 2026-08-13 | 26.77 | 26.84 | 26.73 | 26.74 | +0.338% | 10,958 | -2.730% |
| 2026-08-12 | 26.71 | 26.71 | 26.63 | 26.65 | +0.074% | 6,866 | -2.401% |
| 2026-08-11 | 26.59 | 26.68 | 26.59 | 26.63 | +0.098% | 10,883 | -2.328% |
| 2026-08-10 | 26.64 | 26.65 | 26.59 | 26.60 | -0.267% | 8,697 | -2.233% |
| 2026-08-07 | 26.72 | 26.72 | 26.66 | 26.68 | +0.208% | 7,325 | -2.494% |
| 2026-08-06 | 26.69 | 26.69 | 26.62 | 26.62 | -0.206% | 15,963 | -2.292% |
| 2026-08-05 | 26.71 | 26.71 | 26.65 | 26.68 | +0.054% | 20,566 | -2.493% |
| 2026-08-04 | 26.68 | 26.69 | 26.66 | 26.66 | +0.322% | 70,419 | -2.441% |
| 2026-08-03 | 26.58 | 26.62 | 26.53 | 26.57 | +0.397% | 40,306 | -2.126% |
| 2026-07-31 | 26.45 | 26.47 | 26.44 | 26.47 | -0.189% | 13,226 | -1.737% |
| 2026-07-30 | 26.50 | 26.55 | 26.48 | 26.52 | +0.192% | 7,143 | -1.923% |
| 2026-07-29 | 26.51 | 26.55 | 26.47 | 26.47 | -0.530% | 2,311 | -1.734% |
| 2026-07-28 | 26.55 | 26.64 | 26.55 | 26.61 | +0.340% | 10,111 | -2.255% |
| 2026-07-27 | 26.50 | 26.56 | 26.46 | 26.52 | +0.227% | 42,825 | -1.922% |
| 2026-07-24 | 26.45 | 26.51 | 26.44 | 26.46 | +0.238% | 9,528 | -1.700% |
| 2026-07-23 | 26.34 | 26.44 | 26.34 | 26.40 | -0.389% | 21,605 | -1.466% |
| 2026-07-22 | 26.49 | 26.55 | 26.48 | 26.50 | -0.187% | 12,468 | -1.849% |
| 2026-07-21 | 26.57 | 26.59 | 26.55 | 26.55 | -0.057% | 5,197 | -2.033% |
| 2026-07-20 | 26.61 | 26.62 | 26.53 | 26.56 | -0.432% | 8,149 | -2.088% |
| 2026-07-17 | 26.71 | 26.81 | 26.68 | 26.68 | +0.185% | 43,198 | -2.511% |
| 2026-07-16 | 26.61 | 26.67 | 26.60 | 26.63 | -0.184% | 5,381 | -2.331% |
| 2026-07-15 | 26.69 | 26.72 | 26.66 | 26.68 | +0.223% | 22,383 | -2.511% |
| 2026-07-14 | 26.65 | 26.65 | 26.57 | 26.62 | +0.112% | 33,157 | -2.294% |
| 2026-07-13 | 26.63 | 26.65 | 26.57 | 26.59 | -0.288% | 23,712 | -2.184% |
| 2026-07-10 | 26.70 | 26.70 | 26.63 | 26.67 | -0.031% | 37,569 | -2.466% |
| 2026-07-09 | 26.66 | 26.70 | 26.66 | 26.68 | +0.326% | 25,058 | -2.496% |
| 2026-07-08 | 26.61 | 26.61 | 26.54 | 26.59 | -0.195% | 11,648 | -2.177% |
| 2026-07-07 | 26.72 | 26.72 | 26.64 | 26.64 | -0.296% | 11,757 | -2.368% |
| 2026-07-06 | 26.69 | 26.74 | 26.69 | 26.72 | +0.090% | 9,994 | -2.657% |
| 2026-07-02 | 26.73 | 26.73 | 26.65 | 26.70 | -0.036% | 3,934 | -2.569% |
| 2026-07-01 | 26.66 | 26.73 | 26.66 | 26.71 | -0.150% | 5,655 | -2.605% |
| 2026-06-30 | 26.80 | 26.80 | 26.74 | 26.75 | -0.205% | 8,586 | -2.751% |
| 2026-06-29 | 26.80 | 26.84 | 26.77 | 26.80 | +0.194% | 8,968 | -2.950% |
| 2026-06-26 | 26.72 | 26.79 | 26.72 | 26.75 | +0.179% | 9,363 | -2.762% |
| 2026-06-25 | 26.72 | 26.77 | 26.70 | 26.70 | +0.113% | 4,777 | -2.588% |
| 2026-06-24 | 26.67 | 26.74 | 26.64 | 26.67 | +0.415% | 11,548 | -2.478% |
| 2026-06-23 | 26.62 | 26.62 | 26.54 | 26.56 | -0.094% | 9,295 | -2.074% |
| 2026-06-22 | 26.59 | 26.62 | 26.57 | 26.59 | -0.355% | 4,321 | -2.166% |
| 2026-06-18 | 26.72 | 26.74 | 26.67 | 26.68 | +0.455% | 18,015 | -2.513% |
| 2026-06-17 | 26.66 | 26.72 | 26.56 | 26.56 | -0.547% | 10,974 | -2.070% |
| 2026-06-16 | 26.70 | 26.73 | 26.68 | 26.71 | +0.206% | 4,063 | -2.605% |
| 2026-06-15 | 26.63 | 26.70 | 26.63 | 26.65 | +0.301% | 15,033 | -2.404% |
| 2026-06-12 | 25.01 | 26.61 | 23.63 | 26.57 | -0.110% | 27,185 | -2.111% |
| 2026-06-11 | 26.46 | 26.60 | 26.40 | 26.60 | +0.755% | 17,831 | -2.218% |
| 2026-06-10 | 26.46 | 26.50 | 26.39 | 26.40 | -0.199% | 11,903 | -1.480% |
| 2026-06-09 | 26.51 | 26.51 | 26.35 | 26.45 | +0.012% | 20,760 | -1.675% |
| 2026-06-08 | 26.48 | 26.49 | 26.45 | 26.45 | +0.078% | 8,151 | -1.664% |
| 2026-06-05 | 26.56 | 26.56 | 26.42 | 26.43 | -0.773% | 13,147 | -1.586% |
| 2026-06-04 | 26.64 | 26.67 | 26.64 | 26.64 | +0.169% | 21,269 | -2.347% |
| 2026-06-03 | 26.61 | 26.62 | 26.57 | 26.59 | -0.263% | 513,238 | -2.182% |
| 2026-06-02 | 26.69 | 26.69 | 26.64 | 26.66 | +0.091% | 16,931 | -2.439% |
| 2026-06-01 | 26.63 | 26.66 | 26.56 | 26.64 | -0.072% | 4,748 | -2.350% |
| 2026-05-29 | 26.68 | 26.69 | 26.64 | 26.66 | +0.057% | 18,133 | -2.421% |
| 2026-05-28 | 26.64 | 26.66 | 26.62 | 26.64 | +0.113% | 10,732 | -2.366% |
| 2026-05-27 | 26.61 | 26.62 | 26.58 | 26.61 | +0.169% | 22,578 | -2.255% |
| 2026-05-26 | 26.54 | 26.60 | 26.53 | 26.57 | +0.428% | 6,902 | -2.089% |
| 2026-05-22 | 26.50 | 26.50 | 26.42 | 26.45 | +0.064% | 27,506 | -1.670% |
| 2026-05-21 | 26.37 | 26.45 | 26.36 | 26.43 | +0.028% | 8,278 | -1.608% |
| 2026-05-20 | 26.31 | 26.44 | 26.31 | 26.43 | +0.581% | 7,790 | -1.581% |
| 2026-05-19 | 26.27 | 26.32 | 26.25 | 26.27 | -0.338% | 15,804 | -1.009% |
| 2026-05-18 | 26.40 | 26.41 | 26.34 | 26.36 | +0.014% | 6,578 | -1.343% |
| 2026-05-15 | 26.39 | 26.41 | 26.36 | 26.36 | -0.751% | 5,275 | -1.330% |
| 2026-05-14 | 26.62 | 26.62 | 26.56 | 26.56 | -0.037% | 7,293 | -2.071% |
| 2026-05-13 | 26.54 | 26.57 | 26.53 | 26.57 | +0.112% | 9,538 | -2.107% |
| 2026-05-12 | 26.56 | 26.57 | 26.54 | 26.54 | -0.356% | 4,711 | -1.998% |
| 2026-05-11 | 26.69 | 26.69 | 26.63 | 26.64 | -0.245% | 8,568 | -2.347% |
| 2026-05-08 | 26.74 | 26.74 | 26.69 | 26.70 | +0.208% | 6,175 | -2.586% |
| 2026-05-07 | 26.74 | 26.74 | 26.61 | 26.65 | -0.280% | 18,166 | -2.384% |
| 2026-05-06 | 26.68 | 26.72 | 26.67 | 26.72 | +0.450% | 9,316 | -2.657% |
| 2026-05-05 | 26.57 | 26.65 | 26.57 | 26.60 | +0.094% | 10,355 | -2.219% |
| 2026-05-04 | 26.64 | 26.64 | 26.54 | 26.58 | -0.337% | 13,717 | -2.127% |
| 2026-05-01 | 26.68 | 26.70 | 26.66 | 26.66 | +0.169% | 56,752 | -2.456% |
| 2026-04-30 | 26.64 | 26.64 | 26.58 | 26.62 | 0.000% | 12,790 | -2.292% |
| 2026-04-29 | 26.62 | 26.62 | 26.59 | 26.62 | -0.142% | 91,154 | -2.292% |
| 2026-04-28 | 26.66 | 26.68 | 26.62 | 26.66 | -0.103% | 7,804 | -2.430% |
| 2026-04-27 | 26.66 | 26.76 | 26.66 | 26.69 | -0.131% | 10,930 | -2.530% |
| 2026-04-24 | 26.69 | 26.74 | 26.66 | 26.72 | +0.094% | 7,828 | -2.658% |
| 2026-04-23 | 26.73 | 26.73 | 26.66 | 26.70 | -0.075% | 7,859 | -2.566% |
| 2026-04-22 | 26.74 | 26.74 | 26.71 | 26.71 | +0.133% | 3,937 | -2.639% |
| 2026-04-21 | 26.75 | 26.75 | 26.68 | 26.68 | -0.226% | 6,463 | -2.510% |
| 2026-04-20 | 26.82 | 26.82 | 26.71 | 26.74 | -0.094% | 5,531 | -2.730% |
| 2026-04-17 | 26.77 | 26.77 | 26.74 | 26.77 | +0.380% | 6,229 | -2.821% |
| 2026-04-16 | 26.76 | 26.76 | 26.63 | 26.66 | -0.099% | 6,574 | -2.452% |
| 2026-04-15 | 26.70 | 26.73 | 26.68 | 26.69 | -0.131% | 18,783 | -2.549% |
| 2026-04-14 | 26.68 | 26.73 | 26.68 | 26.73 | +0.169% | 4,439 | -2.676% |
| 2026-04-13 | 26.65 | 26.70 | 26.63 | 26.68 | +0.075% | 6,516 | -2.512% |
| 2026-04-10 | 26.68 | 26.70 | 26.66 | 26.66 | -0.036% | 15,872 | -2.438% |
| 2026-04-09 | 26.68 | 26.71 | 26.59 | 26.67 | +0.018% | 14,162 | -2.474% |
| 2026-04-08 | 26.70 | 26.71 | 26.63 | 26.67 | +0.150% | 10,500 | -2.457% |
| 2026-04-07 | 26.56 | 26.63 | 26.54 | 26.63 | +0.132% | 7,525 | -2.310% |
| 2026-04-06 | 26.62 | 26.63 | 26.59 | 26.59 | -0.104% | 16,573 | -2.181% |
| 2026-04-02 | 26.66 | 26.67 | 26.58 | 26.62 | +0.103% | 5,311 | -2.283% |
| 2026-04-01 | 26.63 | 26.63 | 26.57 | 26.59 | -0.032% | 19,524 | -2.182% |
| 2026-03-31 | 26.57 | 26.60 | 26.51 | 26.60 | +0.486% | 13,088 | -2.213% |
| 2026-03-30 | 26.48 | 26.54 | 26.44 | 26.47 | +0.380% | 13,421 | -1.738% |
| 2026-03-27 | 26.40 | 26.47 | 26.35 | 26.37 | -0.415% | 24,247 | -1.365% |
| 2026-03-26 | 26.59 | 26.62 | 26.46 | 26.48 | -0.750% | 21,416 | -1.775% |
| 2026-03-25 | 26.65 | 26.68 | 26.63 | 26.68 | +0.396% | 1,842 | -2.512% |
| 2026-03-24 | 26.55 | 26.62 | 26.55 | 26.57 | -0.259% | 22,739 | -2.126% |
| 2026-03-23 | 26.67 | 26.69 | 26.59 | 26.64 | +0.468% | 9,715 | -2.380% |
| 2026-03-20 | 26.56 | 26.59 | 26.50 | 26.52 | -0.989% | 9,182 | -1.923% |
| 2026-03-19 | 26.71 | 26.82 | 26.69 | 26.79 | +0.030% | 30,470 | -2.893% |
| 2026-03-18 | 26.90 | 26.90 | 26.77 | 26.78 | -0.605% | 21,459 | -2.864% |
| 2026-03-17 | 26.94 | 26.96 | 26.91 | 26.94 | +0.186% | 12,249 | -3.452% |
| 2026-03-16 | 26.89 | 26.91 | 26.84 | 26.89 | +0.561% | 32,354 | -3.273% |
| 2026-03-13 | 26.82 | 26.82 | 26.69 | 26.74 | -0.112% | 41,188 | -2.730% |
| 2026-03-12 | 26.82 | 26.82 | 26.75 | 26.77 | -0.539% | 28,384 | -2.839% |
| 2026-03-11 | 26.90 | 26.93 | 26.90 | 26.91 | -0.407% | 7,053 | -3.362% |
| 2026-03-10 | 27.11 | 27.11 | 26.97 | 27.02 | -0.185% | 6,569 | -3.756% |
| 2026-03-09 | 26.86 | 27.08 | 26.86 | 27.08 | +0.390% | 11,854 | -3.934% |
| 2026-03-06 | 26.93 | 27.03 | 26.93 | 26.97 | -0.333% | 6,914 | -3.560% |
| 2026-03-05 | 27.00 | 27.06 | 26.96 | 27.06 | -0.221% | 23,598 | -3.880% |
| 2026-03-04 | 27.11 | 27.15 | 27.09 | 27.12 | +0.074% | 6,765 | -4.093% |
| 2026-03-03 | 27.00 | 27.14 | 27.00 | 27.10 | -0.404% | 5,140 | -4.022% |
| 2026-03-02 | 27.19 | 27.30 | 27.13 | 27.21 | -0.475% | 15,998 | -4.410% |
| 2026-02-27 | 27.30 | 27.34 | 27.29 | 27.34 | +0.495% | 13,973 | -4.865% |
| 2026-02-26 | 27.22 | 27.22 | 27.17 | 27.21 | +0.166% | 6,264 | -4.393% |
| 2026-02-25 | 27.18 | 27.18 | 27.12 | 27.16 | +0.037% | 3,306 | -4.234% |
| 2026-02-24 | 27.13 | 27.18 | 27.13 | 27.15 | +0.073% | 9,332 | -4.199% |
| 2026-02-23 | 27.12 | 27.16 | 27.09 | 27.13 | 0.000% | 9,510 | -4.128% |
| 2026-02-20 | 27.03 | 27.13 | 27.02 | 27.13 | +0.407% | 21,342 | -4.128% |
| 2026-02-19 | 27.06 | 27.06 | 27.00 | 27.02 | -0.037% | 4,677 | -3.738% |
| 2026-02-18 | 26.99 | 27.10 | 26.99 | 27.03 | -0.221% | 9,316 | -3.774% |
| 2026-02-17 | 26.99 | 27.10 | 26.99 | 27.09 | +0.111% | 19,305 | -3.987% |
| 2026-02-13 | 27.05 | 27.07 | 27.01 | 27.06 | +0.334% | 1,567 | -3.880% |
| 2026-02-12 | 26.94 | 27.00 | 26.91 | 26.97 | +0.260% | 32,017 | -3.560% |
| 2026-02-11 | 26.91 | 26.96 | 26.89 | 26.90 | -0.185% | 30,007 | -3.309% |
| 2026-02-10 | 26.95 | 26.98 | 26.91 | 26.95 | +0.353% | 9,825 | -3.488% |
| 2026-02-09 | 26.84 | 26.89 | 26.83 | 26.86 | +0.167% | 6,430 | -3.147% |
| 2026-02-06 | 26.81 | 26.83 | 26.77 | 26.81 | +0.300% | 16,547 | -2.985% |
| 2026-02-05 | 26.64 | 26.75 | 26.56 | 26.73 | +0.187% | 24,236 | -2.694% |
| 2026-02-04 | 26.70 | 26.71 | 26.66 | 26.68 | -0.168% | 9,266 | -2.512% |
| 2026-02-03 | 26.65 | 26.73 | 26.63 | 26.73 | +0.075% | 4,009 | -2.676% |
| 2026-02-02 | 26.66 | 26.73 | 26.66 | 26.71 | -0.056% | 4,870 | -2.603% |
| 2026-01-30 | 26.76 | 26.76 | 26.72 | 26.72 | -0.111% | 4,334 | -2.658% |
| 2026-01-29 | 26.70 | 26.75 | 26.70 | 26.75 | +0.169% | 1,944 | -2.766% |
| 2026-01-28 | 26.68 | 26.73 | 26.68 | 26.70 | -0.152% | 2,109 | -2.602% |
| 2026-01-27 | 26.75 | 26.78 | 26.72 | 26.75 | +0.020% | 10,744 | -2.750% |
| 2026-01-26 | 26.73 | 26.79 | 26.69 | 26.74 | +0.187% | 11,218 | -2.730% |
| 2026-01-23 | 26.69 | 26.70 | 26.65 | 26.69 | +0.094% | 6,852 | -2.548% |
| 2026-01-22 | 26.66 | 26.69 | 26.63 | 26.66 | +0.112% | 10,911 | -2.456% |
| 2026-01-21 | 26.58 | 26.66 | 26.56 | 26.64 | +0.510% | 4,776 | -2.347% |
| 2026-01-20 | 26.57 | 26.61 | 26.46 | 26.50 | -0.824% | 5,703 | -1.849% |
| 2026-01-16 | 26.78 | 26.78 | 26.71 | 26.72 | -0.262% | 5,336 | -2.658% |
| 2026-01-15 | 26.79 | 26.83 | 26.77 | 26.79 | -0.093% | 9,472 | -2.913% |
| 2026-01-14 | 26.81 | 26.84 | 26.80 | 26.82 | +0.075% | 1,171 | -3.003% |
| 2026-01-13 | 26.79 | 26.83 | 26.79 | 26.80 | +0.111% | 14,280 | -2.930% |
| 2026-01-12 | 26.79 | 26.79 | 26.75 | 26.77 | -0.037% | 5,613 | -2.822% |
| 2026-01-09 | 26.77 | 26.79 | 26.77 | 26.78 | +0.057% | 3,523 | -2.858% |
| 2026-01-08 | 26.77 | 26.80 | 26.73 | 26.76 | -0.242% | 10,081 | -2.803% |
| 2026-01-07 | 26.76 | 26.86 | 26.76 | 26.83 | +0.243% | 86,999 | -3.039% |
| 2026-01-06 | 26.77 | 26.77 | 26.72 | 26.76 | -0.149% | 4,804 | -2.803% |
| 2026-01-05 | 26.76 | 26.80 | 26.76 | 26.80 | +0.337% | 2,840 | -2.948% |
| 2026-01-02 | 26.73 | 26.73 | 26.66 | 26.71 | 0.000% | 15,223 | -2.621% |
| 2025-12-31 | 26.74 | 26.77 | 26.69 | 26.71 | -0.373% | 6,339 | -2.621% |
| 2025-12-30 | 26.80 | 26.82 | 26.79 | 26.81 | +0.037% | 8,308 | -2.984% |
| 2025-12-29 | 26.77 | 26.82 | 26.74 | 26.80 | +0.131% | 13,037 | -2.948% |
| 2025-12-26 | 26.74 | 26.77 | 26.74 | 26.77 | +0.056% | 6,108 | -2.821% |
| 2025-12-24 | 26.72 | 26.75 | 26.68 | 26.75 | +0.451% | 17,661 | -2.766% |
| 2025-12-23 | 26.70 | 26.71 | 26.63 | 26.63 | -0.449% | 8,926 | -2.328% |
| 2025-12-22 | 26.71 | 26.75 | 26.68 | 26.75 | +0.224% | 11,328 | -2.766% |
| 2025-12-19 | 26.70 | 26.70 | 26.67 | 26.69 | -0.261% | 2,064 | -2.549% |
| 2025-12-18 | 26.76 | 26.76 | 26.70 | 26.76 | +0.262% | 4,953 | -2.803% |
| 2025-12-17 | 26.66 | 26.69 | 26.63 | 26.69 | +0.188% | 36,103 | -2.548% |
| 2025-12-16 | 26.62 | 26.70 | 26.62 | 26.64 | 0.000% | 5,246 | -2.365% |
| 2025-12-15 | 26.63 | 26.65 | 26.58 | 26.64 | +0.075% | 16,318 | -2.365% |
| 2025-12-12 | 26.61 | 26.62 | 26.57 | 26.62 | -0.262% | 3,565 | -2.292% |
| 2025-12-11 | 26.72 | 26.72 | 26.64 | 26.69 | +0.188% | 16,814 | -2.548% |
| 2025-12-10 | 26.57 | 26.65 | 26.54 | 26.64 | +0.075% | 8,874 | -2.365% |
| 2025-12-09 | 26.59 | 26.62 | 26.56 | 26.62 | -0.113% | 6,294 | -2.292% |
| 2025-12-08 | 26.60 | 26.65 | 26.58 | 26.65 | -0.112% | 12,278 | -2.402% |
| 2025-12-05 | 26.70 | 26.70 | 26.65 | 26.68 | -0.057% | 211,805 | -2.511% |
| 2025-12-04 | 26.74 | 26.74 | 26.68 | 26.70 | -0.391% | 3,873 | -2.567% |
| 2025-12-03 | 26.74 | 26.80 | 26.71 | 26.80 | +0.355% | 10,899 | -2.948% |
| 2025-12-02 | 26.65 | 26.72 | 26.60 | 26.71 | -0.092% | 4,713 | -2.604% |
| 2025-12-01 | 26.76 | 26.78 | 26.70 | 26.73 | -0.261% | 17,483 | -2.694% |
| 2025-11-28 | 26.80 | 26.83 | 26.80 | 26.80 | -0.131% | 922 | -2.948% |
| 2025-11-26 | 26.81 | 26.85 | 26.81 | 26.84 | +0.131% | 5,620 | -3.075% |
| 2025-11-25 | 26.77 | 26.82 | 26.75 | 26.80 | +0.225% | 24,816 | -2.948% |
| 2025-11-24 | 26.58 | 26.80 | 26.58 | 26.74 | +0.563% | 20,741 | -2.730% |
| 2025-11-21 | 26.55 | 26.61 | 26.54 | 26.59 | +0.435% | 13,404 | -2.182% |
| 2025-11-20 | 26.62 | 26.62 | 26.43 | 26.48 | -0.131% | 2,799 | -1.757% |
| 2025-11-19 | 26.50 | 26.57 | 26.45 | 26.51 | +0.170% | 11,593 | -1.886% |
| 2025-11-18 | 26.46 | 26.52 | 26.42 | 26.46 | +0.113% | 5,072 | -1.719% |
| 2025-11-17 | 26.52 | 26.56 | 26.43 | 26.43 | -0.113% | 19,636 | -1.608% |
| 2025-11-14 | 26.53 | 26.53 | 26.45 | 26.46 | -0.057% | 16,861 | -1.719% |
| 2025-11-13 | 26.57 | 26.59 | 26.47 | 26.48 | -0.508% | 13,871 | -1.775% |
| 2025-11-12 | 26.59 | 26.64 | 26.57 | 26.62 | +0.037% | 19,273 | -2.274% |
| 2025-11-11 | 26.57 | 26.61 | 26.54 | 26.61 | +0.356% | 10,911 | -2.238% |
| 2025-11-10 | 26.52 | 26.56 | 26.49 | 26.51 | +0.173% | 10,968 | -1.889% |
| 2025-11-07 | 26.43 | 26.55 | 26.41 | 26.46 | -0.037% | 11,454 | -1.719% |
| 2025-11-06 | 26.54 | 26.54 | 26.46 | 26.47 | +0.188% | 6,426 | -1.756% |
| 2025-11-05 | 26.41 | 26.45 | 26.41 | 26.43 | -0.264% | 8,108 | -1.571% |
| 2025-11-04 | 26.44 | 26.50 | 26.44 | 26.50 | +0.076% | 8,779 | -1.831% |
| 2025-11-03 | 26.47 | 26.50 | 26.47 | 26.47 | -0.058% | 12,373 | -1.756% |
| 2025-10-31 | 26.46 | 26.51 | 26.46 | 26.49 | +0.038% | 33,858 | -1.813% |
| 2025-10-30 | 26.47 | 26.51 | 26.47 | 26.48 | -0.188% | 4,497 | -1.775% |
| 2025-10-29 | 26.67 | 26.67 | 26.50 | 26.53 | -0.487% | 10,090 | -1.960% |
| 2025-10-28 | 26.61 | 26.70 | 26.61 | 26.66 | -0.597% | 8,344 | -2.438% |
| 2025-10-27 | 26.60 | 26.82 | 26.57 | 26.82 | +0.732% | 11,408 | -3.020% |
| 2025-10-24 | 26.58 | 26.64 | 26.58 | 26.63 | +0.132% | 16,503 | -2.310% |
| 2025-10-23 | 26.63 | 26.63 | 26.55 | 26.59 | -0.113% | 11,792 | -2.181% |
| 2025-10-22 | 26.63 | 26.65 | 26.57 | 26.62 | -0.075% | 34,119 | -2.292% |
| 2025-10-21 | 26.67 | 26.68 | 26.57 | 26.64 | +0.198% | 15,387 | -2.365% |
| 2025-10-20 | 26.59 | 26.64 | 26.51 | 26.59 | +0.254% | 13,758 | -2.171% |
| 2025-10-17 | 26.48 | 26.54 | 26.48 | 26.52 | +0.037% | 13,878 | -1.923% |
| 2025-10-16 | 26.47 | 26.54 | 26.46 | 26.51 | +0.151% | 23,453 | -1.886% |
| 2025-10-15 | 26.53 | 26.54 | 26.44 | 26.47 | +0.114% | 8,125 | -1.738% |
| 2025-10-14 | 26.39 | 26.50 | 26.39 | 26.44 | +0.208% | 4,176 | -1.626% |
| 2025-10-13 | 26.41 | 26.44 | 26.35 | 26.39 | +0.355% | 3,434 | -1.421% |
| 2025-10-10 | 26.40 | 26.42 | 26.29 | 26.29 | -0.051% | 7,137 | -1.071% |
| 2025-10-09 | 26.34 | 26.34 | 26.27 | 26.30 | -0.076% | 5,643 | -1.121% |
| 2025-10-08 | 26.37 | 26.37 | 26.32 | 26.33 | +0.038% | 19,003 | -1.197% |
| 2025-10-07 | 26.34 | 26.36 | 26.29 | 26.32 | +0.172% | 19,399 | -1.159% |
| 2025-10-06 | 26.29 | 26.31 | 26.23 | 26.27 | -0.190% | 18,053 | -0.990% |
| 2025-10-03 | 26.36 | 26.36 | 26.32 | 26.32 | -0.171% | 2,169 | -1.178% |
| 2025-10-02 | 26.36 | 26.40 | 26.35 | 26.36 | +0.114% | 22,109 | -1.346% |
| 2025-10-01 | 26.38 | 26.38 | 26.31 | 26.34 | +0.286% | 7,028 | -1.234% |
| 2025-09-30 | 26.33 | 26.33 | 26.24 | 26.26 | -0.718% | 14,173 | -0.952% |
| 2025-09-29 | 26.29 | 26.45 | 26.23 | 26.45 | +0.993% | 3,687 | -1.664% |
| 2025-09-26 | 26.15 | 26.23 | 26.15 | 26.19 | +0.019% | 13,815 | -0.687% |
| 2025-09-25 | 26.21 | 26.22 | 26.13 | 26.18 | -0.248% | 46,816 | -0.668% |
| 2025-09-24 | 26.19 | 26.26 | 26.18 | 26.25 | -0.172% | 3,383 | -0.914% |
| 2025-09-23 | 26.26 | 26.31 | 26.23 | 26.30 | -0.548% | 2,439 | -1.084% |
| 2025-09-22 | 26.27 | 26.44 | 26.26 | 26.44 | +0.704% | 9,290 | -1.626% |
| 2025-09-19 | 26.31 | 26.32 | 26.25 | 26.26 | -0.228% | 16,592 | -0.934% |
| 2025-09-18 | 26.22 | 26.35 | 26.20 | 26.32 | -0.115% | 25,308 | -1.159% |
| 2025-09-17 | 26.38 | 26.44 | 26.28 | 26.35 | -0.150% | 15,228 | -1.272% |
| 2025-09-16 | 26.42 | 26.42 | 26.38 | 26.38 | +0.019% | 5,807 | -1.421% |
| 2025-09-15 | 26.38 | 26.44 | 26.38 | 26.38 | +0.209% | 7,372 | -1.402% |
| 2025-09-12 | 26.32 | 26.34 | 26.32 | 26.32 | -0.303% | 5,463 | -1.197% |
| 2025-09-11 | 26.43 | 26.48 | 26.38 | 26.41 | +0.170% | 15,038 | -1.496% |
| 2025-09-10 | 26.35 | 26.39 | 26.33 | 26.36 | +0.285% | 4,057 | -1.328% |
| 2025-09-09 | 26.29 | 26.31 | 26.27 | 26.29 | -0.131% | 2,187 | -1.047% |
| 2025-09-08 | 26.35 | 26.35 | 26.32 | 26.32 | +0.245% | 2,629 | -1.176% |
| 2025-09-05 | 26.25 | 26.27 | 26.23 | 26.26 | +0.509% | 8,949 | -0.934% |
| 2025-09-04 | 26.08 | 26.13 | 26.08 | 26.12 | +0.354% | 3,777 | -0.430% |
| 2025-09-03 | 26.05 | 26.05 | 26.00 | 26.03 | -0.344% | 5,944 | -0.077% |
| 2025-09-02 | 25.93 | 26.12 | 25.86 | 26.12 | +0.416% | 14,099 | -0.421% |
| 2025-08-29 | 26.02 | 26.03 | 26.00 | 26.01 | -0.051% | 4,314 | -0.007% |
| 2025-08-28 | 26.02 | 26.06 | 25.99 | 26.03 | +0.192% | 2,911 | -0.058% |
| 2025-08-27 | 25.96 | 25.99 | 25.94 | 25.98 | +0.154% | 1,442 | +0.134% |
| 2025-08-26 | 25.92 | 25.97 | 25.91 | 25.94 | +0.189% | 12,481 | +0.289% |
| 2025-08-25 | 25.91 | 25.92 | 25.85 | 25.89 | -0.091% | 4,402 | +0.479% |
| 2025-08-22 | 25.89 | 25.95 | 25.89 | 25.91 | +0.465% | 7,560 | +0.387% |
| 2025-08-21 | 25.77 | 25.82 | 25.75 | 25.79 | -0.174% | 27,673 | +0.853% |
| 2025-08-20 | 25.82 | 25.86 | 25.82 | 25.83 | +0.077% | 4,710 | +0.678% |
| 2025-08-19 | 25.80 | 25.87 | 25.80 | 25.82 | -0.559% | 22,592 | +0.755% |
| 2025-08-18 | 25.75 | 25.96 | 25.73 | 25.96 | +0.699% | 18,940 | +0.193% |
| 2025-08-15 | 25.81 | 25.81 | 25.76 | 25.78 | -0.349% | 21,838 | +0.893% |
| 2025-08-14 | 25.92 | 25.92 | 25.84 | 25.87 | -0.078% | 4,410 | +0.541% |
| 2025-08-13 | 25.92 | 25.93 | 25.86 | 25.89 | +0.270% | 8,582 | +0.463% |
| 2025-08-12 | 25.81 | 25.84 | 25.75 | 25.82 | +0.078% | 10,601 | +0.734% |
| 2025-08-11 | 25.84 | 25.90 | 25.80 | 25.80 | +0.039% | 14,016 | +0.813% |
| 2025-08-08 | 25.83 | 25.83 | 25.77 | 25.79 | -0.097% | 3,165 | +0.853% |
| 2025-08-07 | 25.84 | 25.84 | 25.80 | 25.82 | -0.077% | 1,137 | +0.755% |
| 2025-08-06 | 25.82 | 25.84 | 25.79 | 25.84 | +0.058% | 2,864 | +0.677% |
| 2025-08-05 | 25.89 | 25.89 | 25.75 | 25.82 | -0.807% | 1,591 | +0.736% |
| 2025-08-04 | 25.78 | 26.03 | 25.78 | 26.03 | +0.931% | 9,096 | -0.077% |
| 2025-08-01 | 25.80 | 25.84 | 25.79 | 25.79 | +0.742% | 5,969 | +0.853% |
| 2025-07-31 | 25.63 | 25.63 | 25.60 | 25.60 | +0.063% | 1,246 | +1.601% |
| 2025-07-30 | 25.65 | 25.65 | 25.58 | 25.58 | -0.258% | 816,750 | +1.665% |
| 2025-07-29 | 25.68 | 25.68 | 25.62 | 25.65 | +0.510% | 708 | +1.403% |
| 2025-07-28 | 25.55 | 25.57 | 25.52 | 25.52 | -0.118% | 5,564 | +1.920% |
| 2025-07-25 | 25.56 | 25.56 | 25.55 | 25.55 | +0.196% | 2,380 | +1.800% |
| 2025-07-24 | 25.54 | 25.54 | 25.50 | 25.50 | -0.038% | 3,781 | +1.999% |
| 2025-07-23 | 25.53 | 25.57 | 25.50 | 25.51 | -0.507% | 4,511 | +1.960% |
| 2025-07-22 | 25.59 | 25.64 | 25.59 | 25.64 | +0.274% | 5,861 | +1.443% |
| 2025-07-21 | 25.59 | 25.59 | 25.54 | 25.57 | +0.531% | 10,990 | +1.721% |
| 2025-07-18 | 25.43 | 25.43 | 25.43 | 25.43 | +0.177% | 274 | +2.261% |
| 2025-07-17 | 25.40 | 25.40 | 25.39 | 25.39 | +0.078% | 2,464 | +2.442% |
| 2025-07-16 | 25.40 | 25.40 | 25.34 | 25.37 | +0.257% | 2,401 | +2.522% |
| 2025-07-15 | 25.40 | 25.40 | 25.30 | 25.31 | -1.229% | 2,186 | +2.786% |
| 2025-07-14 | 25.47 | 25.62 | 25.42 | 25.62 | +0.747% | 11,533 | +1.522% |
| 2025-07-11 | 25.47 | 25.47 | 25.40 | 25.43 | -0.196% | 1,107 | +2.281% |
| 2025-07-10 | 25.51 | 25.54 | 25.45 | 25.48 | -0.157% | 7,693 | +2.080% |
| 2025-07-09 | 25.48 | 25.58 | 25.48 | 25.52 | +0.543% | 7,226 | +1.920% |
| 2025-07-08 | 25.41 | 25.44 | 25.32 | 25.38 | -0.207% | 27,680 | +2.473% |
| 2025-07-07 | 25.76 | 25.76 | 25.39 | 25.43 | -0.411% | 18,331 | +2.261% |
| 2025-07-03 | 25.55 | 25.56 | 25.51 | 25.54 | -0.118% | 12,141 | +1.840% |
| 2025-07-02 | 25.57 | 25.63 | 25.52 | 25.57 | -0.176% | 13,144 | +1.720% |
| 2025-07-01 | 25.61 | 25.66 | 25.57 | 25.62 | -0.117% | 15,034 | +1.542% |
| 2025-06-30 | 25.57 | 25.67 | 25.57 | 25.65 | +0.333% | 3,499 | +1.422% |
| 2025-06-27 | 25.63 | 25.63 | 25.56 | 25.56 | -0.176% | 714 | +1.760% |
| 2025-06-26 | 25.60 | 25.65 | 25.60 | 25.61 | +0.275% | 39,301 | +1.581% |
| 2025-06-25 | 25.51 | 25.57 | 25.50 | 25.54 | +0.078% | 39,824 | +1.860% |
| 2025-06-24 | 25.47 | 25.52 | 25.47 | 25.52 | +0.295% | 14,618 | +1.940% |
| 2025-06-23 | 25.48 | 25.48 | 25.40 | 25.44 | +0.315% | 15,530 | +2.241% |
| 2025-06-20 | 25.32 | 25.39 | 25.32 | 25.36 | +0.257% | 2,756 | +2.563% |
| 2025-06-18 | 25.35 | 25.35 | 25.27 | 25.30 | +0.019% | 4,789 | +2.827% |
| 2025-06-17 | 25.28 | 25.30 | 25.22 | 25.29 | -0.511% | 16,742 | +2.847% |
| 2025-06-16 | 25.31 | 25.42 | 25.26 | 25.42 | +0.693% | 18,194 | +2.321% |
| 2025-06-13 | 25.23 | 25.25 | 25.23 | 25.25 | -0.138% | 2,676 | +3.030% |
| 2025-06-12 | 25.32 | 25.36 | 25.28 | 25.28 | +0.099% | 23,753 | +2.888% |
| 2025-06-11 | 25.23 | 25.28 | 25.23 | 25.26 | +0.298% | 23,484 | +2.989% |
| 2025-06-10 | 25.21 | 25.21 | 25.14 | 25.18 | -0.631% | 147,698 | +3.296% |
| 2025-06-09 | 25.14 | 25.34 | 25.14 | 25.34 | +0.936% | 81,655 | +2.644% |
| 2025-06-06 | 25.15 | 25.15 | 25.08 | 25.11 | -0.534% | 14,772 | +3.604% |
| 2025-06-05 | 25.31 | 25.33 | 25.18 | 25.24 | -0.316% | 301,053 | +3.051% |
| 2025-06-04 | 25.25 | 25.32 | 25.25 | 25.32 | +0.735% | 36,067 | +2.725% |
| 2025-06-03 | 25.19 | 25.33 | 25.12 | 25.14 | +0.019% | 187,531 | +3.480% |
| 2025-06-02 | 25.23 | 25.40 | 25.08 | 25.13 | -0.243% | 100,478 | +3.500% |
| 2025-05-30 | 25.23 | 25.23 | 25.13 | 25.19 | +0.146% | 339,419 | +3.249% |
| 2025-05-29 | 25.14 | 25.19 | 25.13 | 25.15 | +0.539% | 234,204 | +3.400% |
| 2025-05-28 | 25.08 | 25.12 | 25.02 | 25.02 | -0.458% | 536,520 | +3.957% |
| 2025-05-27 | 25.14 | 25.14 | 25.14 | 25.14 | +0.601% | 0 | +3.481% |
| 2025-05-23 | 24.97 | 25.02 | 24.97 | 24.98 | +0.199% | 2,001 | +4.103% |
| 2025-05-22 | 24.87 | 24.94 | 24.87 | 24.94 | +0.344% | 500 | +4.310% |
| 2025-05-21 | 24.85 | 24.85 | 24.85 | 24.85 | -0.681% | 0 | +4.669% |
| 2025-05-20 | 25.02 | 25.02 | 25.02 | 25.02 | -0.056% | 1 | +3.956% |
| 2025-05-19 | 25.03 | 25.03 | 25.03 | 25.03 | -0.122% | 0 | +3.897% |
| 2025-05-16 | 25.09 | 25.09 | 25.06 | 25.06 | -0.021% | 1,000 | +3.771% |
| 2025-05-15 | 25.09 | 25.09 | 25.05 | 25.07 | +0.303% | 800 | +3.750% |
| 2025-05-14 | 25.01 | 25.02 | 24.99 | 24.99 | 0.000% | 1,501 | +4.064% |