HFSI
Hartford Strategic Income ETF
stockBATSETF
Market OpenOct 5, 2026 9:43:30 AM EDT
33.53USD-0.015%(-0.01)15,804
33.52Bid33.53Ask0.01SpreadHFSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.53 | 33.53 | 33.53 | 33.53 | -0.060% | 15,804 | 0.000% |
| 2026-10-02 | 33.63 | 33.68 | 33.53 | 33.55 | -0.253% | 214,034 | -0.060% |
| 2026-10-01 | 33.55 | 33.67 | 33.48 | 33.63 | +0.164% | 424,986 | -0.312% |
| 2026-09-30 | 33.64 | 33.66 | 33.55 | 33.58 | -0.089% | 236,736 | -0.149% |
| 2026-09-29 | 33.67 | 33.67 | 33.55 | 33.61 | -0.712% | 221,460 | -0.238% |
| 2026-09-28 | 33.87 | 33.90 | 33.80 | 33.85 | -0.380% | 157,445 | -0.948% |
| 2026-09-25 | 33.98 | 34.01 | 33.89 | 33.98 | +0.118% | 250,118 | -1.324% |
| 2026-09-24 | 34.10 | 34.10 | 33.94 | 33.94 | -0.440% | 416,705 | -1.208% |
| 2026-09-23 | 34.33 | 34.33 | 34.05 | 34.09 | -0.887% | 270,682 | -1.643% |
| 2026-09-22 | 34.40 | 34.42 | 34.35 | 34.40 | +0.015% | 357,514 | -2.515% |
| 2026-09-21 | 34.42 | 34.42 | 34.35 | 34.39 | +0.292% | 393,899 | -2.501% |
| 2026-09-18 | 34.36 | 34.36 | 34.28 | 34.29 | -0.378% | 156,499 | -2.216% |
| 2026-09-17 | 34.40 | 34.43 | 34.38 | 34.42 | +0.467% | 218,788 | -2.586% |
| 2026-09-16 | 34.32 | 34.41 | 34.25 | 34.26 | -0.102% | 127,068 | -2.131% |
| 2026-09-15 | 34.29 | 34.30 | 34.26 | 34.30 | -0.189% | 252,247 | -2.231% |
| 2026-09-14 | 34.33 | 34.41 | 34.28 | 34.36 | -0.073% | 319,476 | -2.416% |
| 2026-09-11 | 34.55 | 34.55 | 34.35 | 34.38 | -0.160% | 275,292 | -2.487% |
| 2026-09-10 | 34.49 | 34.55 | 34.42 | 34.44 | -0.520% | 193,821 | -2.642% |
| 2026-09-09 | 34.69 | 34.71 | 34.60 | 34.62 | -0.317% | 285,879 | -3.148% |
| 2026-09-08 | 34.75 | 34.75 | 34.70 | 34.73 | +0.014% | 190,593 | -3.455% |
| 2026-09-04 | 34.74 | 34.76 | 34.72 | 34.73 | -0.014% | 136,969 | -3.441% |
| 2026-09-03 | 34.77 | 34.88 | 34.73 | 34.73 | +0.058% | 198,073 | -3.455% |
| 2026-09-02 | 34.66 | 34.71 | 34.64 | 34.71 | +0.087% | 177,049 | -3.400% |
| 2026-09-01 | 34.69 | 34.86 | 34.65 | 34.68 | -0.259% | 640,489 | -3.316% |
| 2026-08-31 | 34.76 | 34.77 | 34.73 | 34.77 | -0.043% | 173,422 | -3.566% |
| 2026-08-28 | 35.00 | 35.00 | 34.77 | 34.78 | -0.756% | 155,116 | -3.608% |
| 2026-08-27 | 35.06 | 35.09 | 35.04 | 35.05 | -0.057% | 230,443 | -4.337% |
| 2026-08-26 | 35.07 | 35.08 | 35.04 | 35.07 | -0.142% | 158,634 | -4.391% |
| 2026-08-25 | 35.06 | 35.12 | 35.02 | 35.12 | +0.458% | 169,829 | -4.527% |
| 2026-08-24 | 34.94 | 34.96 | 34.91 | 34.96 | +0.115% | 164,376 | -4.090% |
| 2026-08-21 | 34.97 | 34.98 | 34.88 | 34.92 | -0.143% | 421,887 | -3.981% |
| 2026-08-20 | 35.03 | 35.03 | 34.93 | 34.97 | -0.228% | 215,041 | -4.118% |
| 2026-08-19 | 35.03 | 35.05 | 34.99 | 35.05 | +0.300% | 141,124 | -4.337% |
| 2026-08-18 | 34.89 | 34.95 | 34.87 | 34.95 | -0.043% | 211,739 | -4.049% |
| 2026-08-17 | 35.00 | 35.00 | 34.94 | 34.96 | -0.129% | 165,302 | -4.090% |
| 2026-08-14 | 35.05 | 35.06 | 34.99 | 35.01 | -0.128% | 161,542 | -4.214% |
| 2026-08-13 | 35.12 | 35.12 | 35.03 | 35.05 | +0.257% | 233,003 | -4.337% |
| 2026-08-12 | 34.99 | 35.00 | 34.95 | 34.96 | 0.000% | 245,832 | -4.090% |
| 2026-08-11 | 34.95 | 34.97 | 34.92 | 34.96 | +0.172% | 361,987 | -4.090% |
| 2026-08-10 | 34.94 | 34.94 | 34.88 | 34.90 | -0.271% | 142,589 | -3.926% |
| 2026-08-07 | 34.99 | 35.00 | 34.94 | 34.99 | +0.301% | 156,872 | -4.186% |
| 2026-08-06 | 34.95 | 34.95 | 34.89 | 34.89 | -0.200% | 159,756 | -3.898% |
| 2026-08-05 | 34.96 | 34.98 | 34.92 | 34.96 | +0.029% | 116,310 | -4.090% |
| 2026-08-04 | 34.92 | 34.97 | 34.89 | 34.95 | +0.460% | 149,925 | -4.063% |
| 2026-08-03 | 34.78 | 34.79 | 34.76 | 34.79 | +0.259% | 209,067 | -3.622% |
| 2026-07-31 | 34.75 | 34.81 | 34.66 | 34.70 | -0.173% | 251,205 | -3.372% |
| 2026-07-30 | 34.77 | 34.77 | 34.72 | 34.76 | -0.344% | 194,141 | -3.539% |
| 2026-07-29 | 34.96 | 35.02 | 34.88 | 34.88 | -0.314% | 312,975 | -3.870% |
| 2026-07-28 | 34.95 | 35.01 | 34.92 | 34.99 | +0.315% | 271,214 | -4.173% |
| 2026-07-27 | 34.88 | 34.91 | 34.85 | 34.88 | +0.288% | 244,043 | -3.870% |
| 2026-07-24 | 34.82 | 34.85 | 34.78 | 34.78 | -0.086% | 632,466 | -3.594% |
| 2026-07-23 | 34.81 | 34.85 | 34.79 | 34.81 | -0.286% | 228,772 | -3.677% |
| 2026-07-22 | 34.95 | 34.98 | 34.90 | 34.91 | -0.143% | 419,258 | -3.953% |
| 2026-07-21 | 34.99 | 35.07 | 34.95 | 34.96 | -0.114% | 555,659 | -4.090% |
| 2026-07-20 | 35.05 | 35.06 | 34.98 | 35.00 | -0.228% | 1,113,016 | -4.200% |
| 2026-07-17 | 35.10 | 35.13 | 35.07 | 35.08 | +0.043% | 86,255 | -4.418% |
| 2026-07-16 | 35.03 | 35.08 | 35.02 | 35.06 | -0.043% | 211,104 | -4.378% |
| 2026-07-15 | 35.04 | 35.10 | 35.04 | 35.08 | +0.186% | 221,399 | -4.418% |
| 2026-07-14 | 35.07 | 35.07 | 34.98 | 35.02 | +0.129% | 312,660 | -4.241% |
| 2026-07-13 | 35.02 | 35.09 | 34.96 | 34.97 | -0.299% | 357,943 | -4.118% |
| 2026-07-10 | 35.09 | 35.10 | 35.05 | 35.08 | 0.000% | 168,658 | -4.405% |
| 2026-07-09 | 35.06 | 35.12 | 35.03 | 35.08 | +0.100% | 158,021 | -4.405% |
| 2026-07-08 | 35.04 | 35.06 | 34.99 | 35.04 | -0.100% | 435,023 | -4.309% |
| 2026-07-07 | 35.19 | 35.19 | 35.06 | 35.08 | -0.247% | 231,701 | -4.405% |
| 2026-07-06 | 35.16 | 35.24 | 35.13 | 35.16 | +0.120% | 1,097,243 | -4.641% |
| 2026-07-02 | 35.24 | 35.24 | 35.09 | 35.12 | +0.028% | 305,501 | -4.527% |
| 2026-07-01 | 35.19 | 35.19 | 35.08 | 35.11 | -0.142% | 329,591 | -4.500% |
| 2026-06-30 | 35.21 | 35.35 | 35.16 | 35.16 | -0.213% | 556,626 | -4.636% |
| 2026-06-29 | 35.22 | 35.24 | 35.20 | 35.23 | -0.354% | 101,081 | -4.839% |
| 2026-06-26 | 35.33 | 35.40 | 35.32 | 35.36 | -0.028% | 128,382 | -5.175% |
| 2026-06-25 | 35.39 | 35.41 | 35.35 | 35.37 | +0.057% | 325,024 | -5.202% |
| 2026-06-24 | 35.37 | 35.40 | 35.30 | 35.35 | +0.312% | 237,505 | -5.149% |
| 2026-06-23 | 35.22 | 35.28 | 35.20 | 35.24 | -0.020% | 195,490 | -4.852% |
| 2026-06-22 | 35.25 | 35.28 | 35.23 | 35.25 | -0.320% | 214,199 | -4.871% |
| 2026-06-18 | 35.29 | 35.38 | 35.29 | 35.36 | +0.227% | 197,296 | -5.175% |
| 2026-06-17 | 35.37 | 35.40 | 35.27 | 35.28 | -0.254% | 508,195 | -4.960% |
| 2026-06-16 | 35.34 | 35.40 | 35.33 | 35.37 | +0.170% | 100,192 | -5.202% |
| 2026-06-15 | 35.33 | 35.35 | 35.30 | 35.31 | +0.227% | 93,901 | -5.041% |
| 2026-06-12 | 35.21 | 35.24 | 35.17 | 35.23 | -0.014% | 56,651 | -4.825% |
| 2026-06-11 | 35.10 | 35.26 | 35.08 | 35.23 | +0.456% | 123,892 | -4.839% |
| 2026-06-10 | 35.18 | 35.18 | 35.06 | 35.08 | -0.100% | 101,129 | -4.405% |
| 2026-06-09 | 35.10 | 35.12 | 35.05 | 35.11 | +0.086% | 115,679 | -4.500% |
| 2026-06-08 | 35.15 | 35.15 | 35.08 | 35.08 | -0.043% | 208,724 | -4.418% |
| 2026-06-05 | 35.16 | 35.16 | 35.08 | 35.09 | -0.510% | 163,787 | -4.459% |
| 2026-06-04 | 35.24 | 35.28 | 35.24 | 35.27 | +0.170% | 97,455 | -4.947% |
| 2026-06-03 | 35.22 | 35.25 | 35.19 | 35.22 | -0.198% | 122,827 | -4.785% |
| 2026-06-02 | 35.27 | 35.29 | 35.24 | 35.28 | +0.043% | 86,989 | -4.974% |
| 2026-06-01 | 35.18 | 35.27 | 35.15 | 35.27 | +0.057% | 114,055 | -4.933% |
| 2026-05-29 | 35.21 | 35.27 | 35.21 | 35.25 | +0.156% | 116,073 | -4.879% |
| 2026-05-28 | 35.14 | 35.25 | 35.11 | 35.20 | -0.213% | 191,664 | -4.731% |
| 2026-05-27 | 35.27 | 35.29 | 35.25 | 35.27 | +0.128% | 103,291 | -4.933% |
| 2026-05-26 | 35.24 | 35.24 | 35.16 | 35.23 | +0.313% | 145,086 | -4.812% |
| 2026-05-22 | 35.12 | 35.14 | 35.05 | 35.12 | +0.143% | 161,981 | -4.514% |
| 2026-05-21 | 34.98 | 35.09 | 34.94 | 35.06 | +0.043% | 154,365 | -4.378% |
| 2026-05-20 | 34.88 | 35.06 | 34.87 | 35.05 | +0.531% | 165,592 | -4.337% |
| 2026-05-19 | 34.88 | 34.91 | 34.82 | 34.87 | -0.286% | 237,243 | -3.829% |
| 2026-05-18 | 35.01 | 35.06 | 34.92 | 34.97 | -0.100% | 187,905 | -4.104% |
| 2026-05-15 | 35.04 | 35.05 | 34.99 | 35.00 | -0.540% | 146,864 | -4.200% |
| 2026-05-14 | 35.25 | 35.30 | 35.17 | 35.19 | -0.014% | 220,732 | -4.717% |
| 2026-05-13 | 35.18 | 35.21 | 35.16 | 35.20 | -0.057% | 91,603 | -4.731% |
| 2026-05-12 | 35.22 | 35.24 | 35.19 | 35.22 | -0.227% | 87,261 | -4.785% |
| 2026-05-11 | 35.32 | 35.34 | 35.30 | 35.30 | -0.113% | 94,942 | -5.001% |
| 2026-05-08 | 35.34 | 35.36 | 35.32 | 35.34 | +0.213% | 119,185 | -5.108% |
| 2026-05-07 | 35.38 | 35.38 | 35.24 | 35.26 | -0.057% | 136,718 | -4.906% |
| 2026-05-06 | 35.23 | 35.28 | 35.22 | 35.28 | +0.408% | 195,249 | -4.960% |
| 2026-05-05 | 35.11 | 35.15 | 35.11 | 35.14 | +0.190% | 65,492 | -4.572% |
| 2026-05-04 | 35.13 | 35.17 | 35.02 | 35.07 | -0.199% | 137,322 | -4.391% |
| 2026-05-01 | 35.12 | 35.23 | 35.10 | 35.14 | +0.114% | 126,320 | -4.582% |
| 2026-04-30 | 35.11 | 35.13 | 35.06 | 35.10 | +0.114% | 175,402 | -4.473% |
| 2026-04-29 | 35.11 | 35.11 | 35.03 | 35.06 | -0.750% | 109,378 | -4.364% |
| 2026-04-28 | 35.32 | 35.36 | 35.28 | 35.33 | -0.014% | 119,619 | -5.081% |
| 2026-04-27 | 35.36 | 35.38 | 35.33 | 35.33 | -0.113% | 77,918 | -5.095% |
| 2026-04-24 | 35.37 | 35.41 | 35.33 | 35.37 | +0.042% | 58,025 | -5.202% |
| 2026-04-23 | 35.40 | 35.45 | 35.30 | 35.35 | -0.155% | 94,812 | -5.162% |
| 2026-04-22 | 35.42 | 35.47 | 35.41 | 35.41 | +0.057% | 113,516 | -5.309% |
| 2026-04-21 | 35.44 | 35.45 | 35.38 | 35.39 | -0.113% | 133,949 | -5.256% |
| 2026-04-20 | 35.43 | 35.47 | 35.41 | 35.43 | 0.000% | 72,599 | -5.363% |
| 2026-04-17 | 35.41 | 35.47 | 35.41 | 35.43 | +0.311% | 104,925 | -5.363% |
| 2026-04-16 | 35.39 | 35.39 | 35.30 | 35.32 | -0.028% | 107,493 | -5.068% |
| 2026-04-15 | 35.31 | 35.35 | 35.29 | 35.33 | +0.085% | 124,705 | -5.095% |
| 2026-04-14 | 35.21 | 35.31 | 35.21 | 35.30 | +0.355% | 175,104 | -5.014% |
| 2026-04-13 | 35.05 | 35.18 | 35.05 | 35.17 | +0.328% | 111,831 | -4.677% |
| 2026-04-10 | 35.14 | 35.14 | 35.03 | 35.06 | -0.199% | 106,698 | -4.364% |
| 2026-04-09 | 35.13 | 35.18 | 35.08 | 35.13 | +0.300% | 76,772 | -4.555% |
| 2026-04-08 | 35.11 | 35.11 | 35.01 | 35.02 | +0.387% | 80,266 | -4.268% |
| 2026-04-07 | 34.84 | 34.90 | 34.76 | 34.89 | +0.144% | 97,178 | -3.898% |
| 2026-04-06 | 34.84 | 34.90 | 34.80 | 34.84 | -0.072% | 246,126 | -3.760% |
| 2026-04-02 | 34.78 | 34.89 | 34.76 | 34.87 | +0.244% | 101,082 | -3.829% |
| 2026-04-01 | 34.79 | 34.83 | 34.73 | 34.78 | +0.173% | 119,879 | -3.594% |
| 2026-03-31 | 34.66 | 34.76 | 34.63 | 34.72 | +0.347% | 504,430 | -3.427% |
| 2026-03-30 | 34.62 | 34.66 | 34.58 | 34.60 | -0.202% | 121,227 | -3.092% |
| 2026-03-27 | 34.69 | 34.73 | 34.66 | 34.67 | -0.288% | 110,238 | -3.288% |
| 2026-03-26 | 34.87 | 34.90 | 34.75 | 34.77 | -0.315% | 296,222 | -3.566% |
| 2026-03-25 | 34.95 | 34.95 | 34.88 | 34.88 | +0.302% | 94,549 | -3.870% |
| 2026-03-24 | 34.78 | 34.84 | 34.73 | 34.77 | -0.272% | 200,052 | -3.580% |
| 2026-03-23 | 34.84 | 34.93 | 34.80 | 34.87 | +0.288% | 98,475 | -3.843% |
| 2026-03-20 | 34.93 | 34.94 | 34.77 | 34.77 | -0.926% | 253,009 | -3.566% |
| 2026-03-19 | 35.01 | 35.12 | 35.01 | 35.09 | -0.100% | 125,892 | -4.459% |
| 2026-03-18 | 35.26 | 35.26 | 35.12 | 35.13 | -0.326% | 132,793 | -4.555% |
| 2026-03-17 | 35.21 | 35.25 | 35.21 | 35.24 | +0.242% | 77,905 | -4.866% |
| 2026-03-16 | 35.17 | 35.19 | 35.13 | 35.16 | +0.285% | 487,142 | -4.636% |
| 2026-03-13 | 35.17 | 35.19 | 35.04 | 35.06 | -0.171% | 107,635 | -4.364% |
| 2026-03-12 | 35.25 | 35.25 | 35.12 | 35.12 | -0.566% | 241,506 | -4.527% |
| 2026-03-11 | 35.36 | 35.41 | 35.27 | 35.32 | -0.071% | 126,475 | -5.068% |
| 2026-03-10 | 35.42 | 35.45 | 35.34 | 35.34 | -0.549% | 202,408 | -5.135% |
| 2026-03-09 | 35.36 | 35.54 | 35.32 | 35.54 | +0.395% | 1,204,240 | -5.656% |
| 2026-03-06 | 35.43 | 35.50 | 35.37 | 35.40 | -0.197% | 101,574 | -5.282% |
| 2026-03-05 | 35.51 | 35.51 | 35.44 | 35.47 | -0.113% | 100,866 | -5.469% |
| 2026-03-04 | 35.51 | 35.56 | 35.51 | 35.51 | -0.337% | 134,764 | -5.576% |
| 2026-03-03 | 35.53 | 35.65 | 35.52 | 35.63 | -0.056% | 196,365 | -5.894% |
| 2026-03-02 | 35.73 | 35.73 | 35.62 | 35.65 | -0.322% | 199,510 | -5.947% |
| 2026-02-27 | 35.74 | 35.82 | 35.74 | 35.77 | -0.321% | 237,446 | -6.249% |
| 2026-02-26 | 35.84 | 35.89 | 35.84 | 35.88 | +0.112% | 134,814 | -6.550% |
| 2026-02-25 | 35.82 | 35.85 | 35.81 | 35.84 | +0.056% | 77,681 | -6.445% |
| 2026-02-24 | 35.85 | 35.87 | 35.74 | 35.82 | -0.056% | 146,825 | -6.393% |
| 2026-02-23 | 35.90 | 35.90 | 35.83 | 35.84 | +0.252% | 394,061 | -6.445% |
| 2026-02-20 | 35.86 | 35.86 | 35.74 | 35.75 | -0.265% | 315,291 | -6.210% |
| 2026-02-19 | 35.83 | 35.85 | 35.81 | 35.84 | -0.042% | 166,881 | -6.458% |
| 2026-02-18 | 35.91 | 35.91 | 35.83 | 35.86 | -0.042% | 165,060 | -6.497% |
| 2026-02-17 | 35.93 | 35.93 | 35.86 | 35.88 | -0.008% | 125,359 | -6.537% |
| 2026-02-13 | 35.83 | 35.89 | 35.83 | 35.88 | +0.274% | 126,928 | -6.544% |
| 2026-02-12 | 35.75 | 35.84 | 35.74 | 35.78 | +0.140% | 169,422 | -6.288% |
| 2026-02-11 | 35.77 | 35.77 | 35.70 | 35.73 | -0.196% | 230,357 | -6.157% |
| 2026-02-10 | 35.81 | 35.81 | 35.77 | 35.80 | +0.322% | 307,183 | -6.341% |
| 2026-02-09 | 35.64 | 35.71 | 35.62 | 35.69 | +0.098% | 279,889 | -6.039% |
| 2026-02-06 | 35.63 | 35.66 | 35.61 | 35.65 | +0.028% | 112,386 | -5.947% |
| 2026-02-05 | 35.71 | 35.71 | 35.58 | 35.64 | +0.324% | 187,666 | -5.920% |
| 2026-02-04 | 35.56 | 35.57 | 35.51 | 35.52 | -0.155% | 113,557 | -5.616% |
| 2026-02-03 | 35.68 | 35.68 | 35.52 | 35.58 | +0.113% | 157,272 | -5.762% |
| 2026-02-02 | 35.59 | 35.61 | 35.45 | 35.54 | -0.155% | 144,264 | -5.656% |
| 2026-01-30 | 35.63 | 35.63 | 35.59 | 35.59 | -0.475% | 230,428 | -5.801% |
| 2026-01-29 | 35.72 | 35.77 | 35.70 | 35.77 | +0.042% | 236,713 | -6.249% |
| 2026-01-28 | 35.74 | 35.75 | 35.70 | 35.75 | +0.028% | 168,290 | -6.210% |
| 2026-01-27 | 35.84 | 35.84 | 35.72 | 35.74 | +0.112% | 181,842 | -6.184% |
| 2026-01-26 | 35.70 | 35.75 | 35.69 | 35.70 | +0.056% | 228,938 | -6.078% |
| 2026-01-23 | 35.65 | 35.70 | 35.63 | 35.68 | +0.126% | 432,719 | -6.026% |
| 2026-01-22 | 35.60 | 35.66 | 35.57 | 35.63 | +0.183% | 231,968 | -5.907% |
| 2026-01-21 | 35.58 | 35.60 | 35.50 | 35.57 | +0.211% | 169,070 | -5.735% |
| 2026-01-20 | 35.50 | 35.54 | 35.48 | 35.49 | -0.365% | 105,995 | -5.536% |
| 2026-01-16 | 35.67 | 35.68 | 35.62 | 35.63 | -0.098% | 97,289 | -5.881% |
| 2026-01-15 | 35.78 | 35.78 | 35.65 | 35.66 | -0.112% | 204,432 | -5.973% |
| 2026-01-14 | 35.64 | 35.73 | 35.64 | 35.70 | +0.126% | 301,494 | -6.078% |
| 2026-01-13 | 35.66 | 35.68 | 35.61 | 35.66 | +0.084% | 393,092 | -5.960% |
| 2026-01-12 | 35.71 | 35.71 | 35.58 | 35.63 | -0.126% | 242,953 | -5.881% |
| 2026-01-09 | 35.64 | 35.68 | 35.57 | 35.67 | +0.168% | 522,947 | -5.999% |
| 2026-01-08 | 35.61 | 35.66 | 35.57 | 35.61 | -0.028% | 1,777,291 | -5.841% |
| 2026-01-07 | 35.63 | 35.65 | 35.60 | 35.62 | +0.112% | 135,746 | -5.867% |
| 2026-01-06 | 35.55 | 35.58 | 35.52 | 35.58 | +0.141% | 115,825 | -5.762% |
| 2026-01-05 | 35.50 | 35.55 | 35.50 | 35.53 | +0.113% | 139,693 | -5.629% |
| 2026-01-02 | 35.59 | 35.59 | 35.46 | 35.49 | +0.028% | 124,621 | -5.523% |
| 2025-12-31 | 35.55 | 35.57 | 35.46 | 35.48 | -0.225% | 83,336 | -5.496% |
| 2025-12-30 | 35.60 | 35.60 | 35.53 | 35.56 | -0.795% | 319,817 | -5.709% |
| 2025-12-29 | 35.83 | 35.85 | 35.81 | 35.84 | +0.112% | 110,943 | -6.458% |
| 2025-12-26 | 35.87 | 35.87 | 35.78 | 35.80 | +0.070% | 83,899 | -6.354% |
| 2025-12-24 | 35.78 | 35.82 | 35.74 | 35.78 | +0.098% | 476,395 | -6.288% |
| 2025-12-23 | 35.68 | 35.76 | 35.68 | 35.74 | +0.042% | 166,971 | -6.197% |
| 2025-12-22 | 35.73 | 35.76 | 35.72 | 35.73 | -0.056% | 114,730 | -6.157% |
| 2025-12-19 | 35.76 | 35.79 | 35.73 | 35.75 | -0.028% | 810,859 | -6.210% |
| 2025-12-18 | 35.75 | 35.78 | 35.72 | 35.76 | +0.266% | 65,660 | -6.236% |
| 2025-12-17 | 35.65 | 35.69 | 35.64 | 35.66 | -0.042% | 126,556 | -5.986% |
| 2025-12-16 | 35.62 | 35.69 | 35.61 | 35.68 | +0.028% | 122,384 | -6.026% |
| 2025-12-15 | 35.69 | 35.69 | 35.64 | 35.67 | +0.140% | 112,611 | -5.999% |
| 2025-12-12 | 35.65 | 35.66 | 35.59 | 35.62 | -0.112% | 143,480 | -5.867% |
| 2025-12-11 | 35.68 | 35.74 | 35.66 | 35.66 | 0.000% | 93,369 | -5.973% |
| 2025-12-10 | 35.56 | 35.92 | 35.56 | 35.66 | +0.267% | 928,320 | -5.973% |
| 2025-12-09 | 35.63 | 35.63 | 35.56 | 35.56 | -0.014% | 58,912 | -5.722% |
| 2025-12-08 | 35.62 | 35.62 | 35.53 | 35.57 | -0.154% | 92,093 | -5.735% |
| 2025-12-05 | 35.69 | 35.69 | 35.61 | 35.63 | -0.182% | 300,449 | -5.881% |
| 2025-12-04 | 35.69 | 35.70 | 35.66 | 35.69 | -0.084% | 97,638 | -6.052% |
| 2025-12-03 | 35.71 | 35.72 | 35.66 | 35.72 | +0.140% | 74,551 | -6.131% |
| 2025-12-02 | 35.66 | 35.67 | 35.62 | 35.67 | +0.098% | 319,906 | -5.999% |
| 2025-12-01 | 35.64 | 35.66 | 35.62 | 35.63 | -0.322% | 60,549 | -5.907% |
| 2025-11-28 | 35.75 | 35.77 | 35.73 | 35.75 | -0.056% | 805,707 | -6.210% |
| 2025-11-26 | 35.72 | 35.77 | 35.69 | 35.77 | -0.237% | 97,910 | -6.262% |
| 2025-11-25 | 35.75 | 35.89 | 35.75 | 35.85 | +0.238% | 235,807 | -6.484% |
| 2025-11-24 | 35.71 | 35.78 | 35.71 | 35.77 | +0.238% | 74,489 | -6.262% |
| 2025-11-21 | 35.69 | 35.70 | 35.66 | 35.69 | +0.154% | 241,296 | -6.039% |
| 2025-11-20 | 35.66 | 35.68 | 35.61 | 35.63 | +0.098% | 126,802 | -5.894% |
| 2025-11-19 | 35.63 | 35.65 | 35.59 | 35.59 | -0.028% | 73,759 | -5.801% |
| 2025-11-18 | 35.60 | 35.62 | 35.58 | 35.60 | -0.014% | 74,831 | -5.828% |
| 2025-11-17 | 35.62 | 35.65 | 35.58 | 35.61 | -0.028% | 340,476 | -5.841% |
| 2025-11-14 | 35.68 | 35.72 | 35.62 | 35.62 | -0.140% | 92,872 | -5.867% |
| 2025-11-13 | 35.74 | 35.74 | 35.66 | 35.67 | -0.358% | 55,583 | -5.999% |
| 2025-11-12 | 35.80 | 35.82 | 35.77 | 35.80 | -0.020% | 78,422 | -6.336% |
| 2025-11-11 | 35.76 | 35.82 | 35.74 | 35.80 | +0.210% | 87,997 | -6.354% |
| 2025-11-10 | 35.72 | 35.73 | 35.66 | 35.73 | +0.056% | 67,900 | -6.157% |
| 2025-11-07 | 35.63 | 35.71 | 35.63 | 35.71 | +0.070% | 88,907 | -6.105% |
| 2025-11-06 | 35.67 | 35.70 | 35.65 | 35.69 | +0.323% | 52,746 | -6.039% |
| 2025-11-05 | 35.67 | 35.67 | 35.56 | 35.57 | -0.336% | 110,932 | -5.735% |
| 2025-11-04 | 35.65 | 35.71 | 35.64 | 35.69 | +0.056% | 82,436 | -6.052% |
| 2025-11-03 | 35.72 | 35.74 | 35.64 | 35.67 | -0.112% | 86,455 | -5.999% |
| 2025-10-31 | 35.70 | 35.74 | 35.69 | 35.71 | +0.084% | 67,080 | -6.105% |
| 2025-10-30 | 35.67 | 35.73 | 35.66 | 35.68 | -0.502% | 85,991 | -6.026% |
| 2025-10-29 | 36.01 | 36.01 | 35.84 | 35.86 | -0.444% | 88,591 | -6.497% |
| 2025-10-28 | 35.99 | 36.03 | 35.97 | 36.02 | +0.056% | 56,972 | -6.913% |
| 2025-10-27 | 35.93 | 36.01 | 35.90 | 36.00 | +0.279% | 110,308 | -6.861% |
| 2025-10-24 | 35.88 | 35.90 | 35.83 | 35.90 | +0.279% | 98,104 | -6.602% |
| 2025-10-23 | 35.78 | 36.00 | 35.78 | 35.80 | -0.209% | 68,740 | -6.341% |
| 2025-10-22 | 35.86 | 35.89 | 35.82 | 35.88 | +0.042% | 41,584 | -6.537% |
| 2025-10-21 | 35.87 | 35.89 | 35.85 | 35.86 | +0.154% | 80,651 | -6.497% |
| 2025-10-20 | 35.78 | 35.81 | 35.77 | 35.80 | +0.168% | 72,521 | -6.354% |
| 2025-10-17 | 35.77 | 35.77 | 35.73 | 35.74 | -0.126% | 237,494 | -6.197% |
| 2025-10-16 | 35.71 | 35.80 | 35.68 | 35.79 | +0.350% | 260,351 | -6.315% |
| 2025-10-15 | 35.74 | 35.77 | 35.63 | 35.66 | -0.084% | 346,868 | -5.986% |
| 2025-10-14 | 35.60 | 35.73 | 35.59 | 35.70 | +0.014% | 176,893 | -6.065% |
| 2025-10-13 | 35.66 | 35.69 | 35.59 | 35.69 | +0.225% | 73,302 | -6.052% |
| 2025-10-10 | 35.66 | 35.68 | 35.61 | 35.61 | 0.000% | 151,178 | -5.841% |
| 2025-10-09 | 35.63 | 35.63 | 35.58 | 35.61 | -0.056% | 125,505 | -5.841% |
| 2025-10-08 | 35.67 | 35.70 | 35.62 | 35.63 | +0.028% | 85,273 | -5.894% |
| 2025-10-07 | 35.61 | 35.67 | 35.59 | 35.62 | +0.112% | 78,920 | -5.867% |
| 2025-10-06 | 35.60 | 35.62 | 35.58 | 35.58 | -0.112% | 129,911 | -5.762% |
| 2025-10-03 | 35.66 | 35.69 | 35.61 | 35.62 | -0.056% | 76,482 | -5.867% |
| 2025-10-02 | 35.60 | 35.66 | 35.59 | 35.64 | +0.114% | 43,079 | -5.920% |
| 2025-10-01 | 35.59 | 35.65 | 35.57 | 35.60 | +0.111% | 49,206 | -5.813% |
| 2025-09-30 | 35.59 | 35.63 | 35.55 | 35.56 | -0.014% | 74,465 | -5.709% |
| 2025-09-29 | 35.53 | 35.60 | 35.52 | 35.56 | -0.350% | 168,544 | -5.722% |
| 2025-09-26 | 35.70 | 35.72 | 35.66 | 35.69 | -0.056% | 60,108 | -6.052% |
| 2025-09-25 | 35.76 | 35.76 | 35.66 | 35.71 | -0.196% | 50,504 | -6.105% |
| 2025-09-24 | 35.83 | 35.83 | 35.77 | 35.78 | -0.112% | 33,030 | -6.288% |
| 2025-09-23 | 35.79 | 35.82 | 35.76 | 35.82 | +0.056% | 73,027 | -6.393% |
| 2025-09-22 | 35.79 | 35.83 | 35.77 | 35.80 | 0.000% | 138,911 | -6.341% |
| 2025-09-19 | 35.79 | 35.87 | 35.76 | 35.80 | +0.056% | 103,210 | -6.341% |
| 2025-09-18 | 35.75 | 35.80 | 35.73 | 35.78 | -0.056% | 36,044 | -6.288% |
| 2025-09-17 | 35.87 | 35.91 | 35.78 | 35.80 | -0.112% | 249,421 | -6.341% |
| 2025-09-16 | 35.86 | 35.86 | 35.81 | 35.84 | 0.000% | 39,023 | -6.445% |
| 2025-09-15 | 35.83 | 35.88 | 35.79 | 35.84 | +0.182% | 115,207 | -6.445% |
| 2025-09-12 | 35.79 | 35.79 | 35.74 | 35.77 | -0.181% | 32,211 | -6.275% |
| 2025-09-11 | 35.73 | 35.85 | 35.73 | 35.84 | +0.392% | 43,751 | -6.445% |
| 2025-09-10 | 35.66 | 35.72 | 35.63 | 35.70 | +0.253% | 37,710 | -6.078% |
| 2025-09-09 | 35.65 | 35.65 | 35.58 | 35.61 | -0.070% | 36,012 | -5.841% |
| 2025-09-08 | 35.62 | 35.70 | 35.59 | 35.63 | +0.267% | 103,584 | -5.907% |
| 2025-09-05 | 35.55 | 35.57 | 35.51 | 35.54 | +0.537% | 31,697 | -5.656% |
| 2025-09-04 | 35.38 | 35.38 | 35.29 | 35.35 | +0.081% | 204,027 | -5.149% |
| 2025-09-03 | 35.26 | 35.37 | 35.23 | 35.32 | +0.174% | 184,248 | -5.072% |
| 2025-09-02 | 35.33 | 35.33 | 35.18 | 35.26 | -0.142% | 48,728 | -4.906% |
| 2025-08-29 | 35.28 | 35.32 | 35.27 | 35.31 | -0.057% | 31,525 | -5.041% |
| 2025-08-28 | 35.26 | 35.36 | 35.24 | 35.33 | -0.212% | 25,338 | -5.095% |
| 2025-08-27 | 35.35 | 35.41 | 35.32 | 35.41 | +0.071% | 32,776 | -5.296% |
| 2025-08-26 | 35.37 | 35.41 | 35.32 | 35.38 | +0.127% | 36,076 | -5.229% |
| 2025-08-25 | 35.40 | 35.40 | 35.34 | 35.34 | -0.184% | 19,154 | -5.108% |
| 2025-08-22 | 35.20 | 35.42 | 35.19 | 35.40 | +0.855% | 91,072 | -5.282% |
| 2025-08-21 | 35.18 | 35.20 | 35.09 | 35.10 | -0.256% | 147,558 | -4.473% |
| 2025-08-20 | 35.15 | 35.26 | 35.12 | 35.19 | 0.000% | 41,902 | -4.717% |
| 2025-08-19 | 35.21 | 35.21 | 35.16 | 35.19 | +0.142% | 47,341 | -4.717% |
| 2025-08-18 | 35.15 | 35.15 | 35.13 | 35.14 | -0.085% | 42,665 | -4.582% |
| 2025-08-15 | 35.17 | 35.34 | 35.13 | 35.17 | -0.028% | 32,955 | -4.663% |
| 2025-08-14 | 35.30 | 35.30 | 35.13 | 35.18 | -0.283% | 259,489 | -4.690% |
| 2025-08-13 | 35.27 | 35.29 | 35.21 | 35.28 | +0.313% | 90,297 | -4.960% |
| 2025-08-12 | 35.12 | 35.17 | 35.10 | 35.17 | +0.199% | 53,325 | -4.663% |
| 2025-08-11 | 35.20 | 35.20 | 35.10 | 35.10 | -0.028% | 191,417 | -4.473% |
| 2025-08-08 | 35.15 | 35.15 | 35.10 | 35.11 | -0.085% | 22,160 | -4.500% |
| 2025-08-07 | 35.16 | 35.17 | 35.12 | 35.14 | -0.028% | 41,804 | -4.582% |
| 2025-08-06 | 35.14 | 35.15 | 35.09 | 35.15 | +0.028% | 30,550 | -4.609% |
| 2025-08-05 | 35.14 | 35.14 | 35.11 | 35.14 | +0.028% | 43,117 | -4.582% |
| 2025-08-04 | 35.14 | 35.14 | 35.06 | 35.13 | +0.057% | 45,371 | -4.555% |
| 2025-08-01 | 35.08 | 35.11 | 35.04 | 35.11 | +0.543% | 32,191 | -4.500% |
| 2025-07-31 | 34.96 | 34.98 | 34.91 | 34.92 | -0.084% | 26,230 | -3.982% |
| 2025-07-30 | 34.96 | 34.97 | 34.67 | 34.95 | -0.527% | 54,378 | -4.063% |
| 2025-07-29 | 35.15 | 35.15 | 35.04 | 35.13 | +0.271% | 40,586 | -4.568% |
| 2025-07-28 | 34.99 | 35.10 | 34.90 | 35.04 | -0.029% | 60,338 | -4.309% |
| 2025-07-25 | 35.07 | 35.07 | 34.95 | 35.05 | +0.257% | 43,862 | -4.337% |
| 2025-07-24 | 34.90 | 35.09 | 34.88 | 34.96 | +0.057% | 61,367 | -4.090% |
| 2025-07-23 | 35.01 | 35.01 | 34.91 | 34.94 | -0.257% | 50,391 | -4.035% |
| 2025-07-22 | 35.07 | 35.11 | 34.94 | 35.03 | +0.258% | 26,894 | -4.282% |
| 2025-07-21 | 35.07 | 35.07 | 34.93 | 34.94 | +0.229% | 100,593 | -4.035% |
| 2025-07-18 | 34.86 | 34.88 | 34.83 | 34.86 | +0.200% | 21,922 | -3.815% |
| 2025-07-17 | 34.79 | 34.89 | 34.72 | 34.79 | +0.088% | 80,739 | -3.623% |
| 2025-07-16 | 34.78 | 34.78 | 34.67 | 34.76 | +0.231% | 23,422 | -3.539% |
| 2025-07-15 | 34.88 | 34.88 | 34.66 | 34.68 | -0.459% | 29,775 | -3.316% |
| 2025-07-14 | 34.78 | 34.86 | 34.75 | 34.84 | +0.158% | 115,849 | -3.760% |
| 2025-07-11 | 34.82 | 34.86 | 34.76 | 34.78 | -0.413% | 26,587 | -3.608% |
| 2025-07-10 | 34.87 | 35.08 | 34.83 | 34.93 | +0.112% | 183,550 | -4.006% |
| 2025-07-09 | 34.79 | 34.91 | 34.77 | 34.89 | -0.343% | 41,266 | -3.898% |
| 2025-07-08 | 34.75 | 35.01 | 34.73 | 35.01 | +0.618% | 87,302 | -4.227% |
| 2025-07-07 | 34.83 | 35.00 | 34.77 | 34.80 | -0.215% | 46,919 | -3.636% |
| 2025-07-03 | 34.83 | 34.88 | 34.83 | 34.87 | -0.057% | 11,290 | -3.843% |
| 2025-07-02 | 34.85 | 34.89 | 34.83 | 34.89 | -0.057% | 6,997 | -3.898% |
| 2025-07-01 | 34.99 | 34.99 | 34.83 | 34.91 | -0.029% | 33,340 | -3.953% |
| 2025-06-30 | 34.86 | 34.96 | 34.82 | 34.92 | +0.384% | 251,626 | -3.981% |
| 2025-06-27 | 34.76 | 34.86 | 34.75 | 34.79 | -0.639% | 16,765 | -3.611% |
| 2025-06-26 | 35.02 | 35.02 | 34.88 | 35.01 | +0.474% | 14,184 | -4.227% |
| 2025-06-25 | 34.79 | 34.84 | 34.76 | 34.84 | +0.072% | 4,805 | -3.774% |
| 2025-06-24 | 34.65 | 34.90 | 34.65 | 34.82 | +0.144% | 39,969 | -3.705% |
| 2025-06-23 | 34.62 | 34.82 | 34.62 | 34.77 | +0.535% | 14,001 | -3.566% |
| 2025-06-20 | 34.55 | 34.60 | 34.50 | 34.59 | +0.029% | 5,825 | -3.050% |
| 2025-06-18 | 34.59 | 34.70 | 34.55 | 34.58 | +0.130% | 11,735 | -3.022% |
| 2025-06-17 | 34.61 | 34.61 | 34.46 | 34.53 | +0.174% | 26,526 | -2.896% |
| 2025-06-16 | 34.46 | 34.59 | 34.45 | 34.47 | -0.058% | 56,580 | -2.727% |
| 2025-06-13 | 34.58 | 34.58 | 34.42 | 34.49 | -0.318% | 16,427 | -2.783% |
| 2025-06-12 | 34.55 | 34.62 | 34.55 | 34.60 | +0.290% | 20,277 | -3.093% |
| 2025-06-11 | 34.45 | 34.52 | 34.45 | 34.50 | +0.262% | 9,078 | -2.812% |
| 2025-06-10 | 34.56 | 34.56 | 34.38 | 34.41 | +0.073% | 16,086 | -2.557% |
| 2025-06-09 | 34.31 | 34.47 | 34.31 | 34.38 | +0.204% | 4,672 | -2.487% |
| 2025-06-06 | 34.34 | 34.36 | 34.31 | 34.31 | -0.377% | 3,381 | -2.288% |
| 2025-06-05 | 34.51 | 34.51 | 34.44 | 34.45 | -0.217% | 16,582 | -2.656% |
| 2025-06-04 | 34.43 | 34.54 | 34.43 | 34.52 | +0.627% | 37,028 | -2.868% |
| 2025-06-03 | 34.34 | 34.34 | 34.29 | 34.30 | +0.015% | 5,122 | -2.259% |
| 2025-06-02 | 34.27 | 34.31 | 34.22 | 34.30 | -0.116% | 20,018 | -2.245% |
| 2025-05-30 | 34.31 | 34.51 | 34.29 | 34.34 | +0.175% | 15,441 | -2.359% |
| 2025-05-29 | 34.21 | 34.31 | 34.20 | 34.28 | -0.044% | 108,212 | -2.188% |
| 2025-05-28 | 34.28 | 34.31 | 34.27 | 34.30 | -0.131% | 11,255 | -2.231% |
| 2025-05-27 | 34.39 | 34.39 | 34.29 | 34.34 | +0.409% | 25,984 | -2.359% |
| 2025-05-23 | 34.14 | 34.26 | 34.09 | 34.20 | +0.104% | 8,529 | -1.959% |
| 2025-05-22 | 34.14 | 34.17 | 34.14 | 34.16 | +0.174% | 1,550 | -1.857% |
| 2025-05-21 | 34.19 | 34.23 | 34.08 | 34.10 | -0.525% | 5,248 | -1.686% |
| 2025-05-20 | 34.27 | 34.28 | 34.27 | 34.28 | -0.093% | 6,342 | -2.202% |
| 2025-05-19 | 34.15 | 34.32 | 34.15 | 34.32 | +0.020% | 6,630 | -2.293% |
| 2025-05-16 | 34.36 | 34.36 | 34.28 | 34.31 | 0.000% | 6,937 | -2.273% |
| 2025-05-15 | 34.26 | 34.31 | 34.26 | 34.31 | +0.453% | 7,032 | -2.273% |
| 2025-05-14 | 34.19 | 34.19 | 34.16 | 34.16 | -0.116% | 413 | -1.830% |
| 2025-05-13 | 34.29 | 34.29 | 34.19 | 34.20 | +0.190% | 3,253 | -1.945% |
| 2025-05-12 | 34.09 | 34.16 | 34.09 | 34.13 | +0.058% | 6,578 | -1.758% |
| 2025-05-09 | 34.16 | 34.19 | 34.11 | 34.11 | +0.059% | 8,658 | -1.701% |
| 2025-05-08 | 34.17 | 34.17 | 34.09 | 34.09 | -0.009% | 3,829 | -1.643% |
| 2025-05-07 | 34.06 | 34.13 | 34.06 | 34.09 | +0.123% | 9,069 | -1.651% |
| 2025-05-06 | 33.97 | 34.06 | 33.97 | 34.05 | +0.121% | 10,963 | -1.530% |
| 2025-05-05 | 34.03 | 34.03 | 33.97 | 34.01 | -0.015% | 11,568 | -1.411% |
| 2025-05-02 | 34.16 | 34.16 | 34.00 | 34.02 | -0.176% | 3,029 | -1.426% |
| 2025-05-01 | 34.18 | 34.19 | 34.08 | 34.08 | -0.322% | 3,165 | -1.599% |
| 2025-04-30 | 34.12 | 34.19 | 34.11 | 34.19 | +0.133% | 3,142 | -1.917% |
| 2025-04-29 | 34.09 | 34.14 | 34.09 | 34.14 | -0.223% | 5,382 | -1.786% |
| 2025-04-28 | 34.22 | 34.22 | 34.13 | 34.22 | +0.032% | 18,486 | -2.005% |
| 2025-04-25 | 34.12 | 34.22 | 34.12 | 34.20 | +0.249% | 2,527 | -1.973% |
| 2025-04-24 | 34.03 | 34.17 | 34.02 | 34.12 | +0.704% | 11,147 | -1.729% |
| 2025-04-23 | 34.15 | 34.15 | 33.84 | 33.88 | +0.588% | 9,512 | -1.037% |
| 2025-04-22 | 33.68 | 33.72 | 33.66 | 33.68 | +0.188% | 3,334 | -0.455% |
| 2025-04-21 | 33.66 | 33.75 | 33.57 | 33.62 | -0.297% | 15,718 | -0.268% |
| 2025-04-17 | 33.70 | 33.81 | 33.68 | 33.72 | +0.014% | 7,397 | -0.563% |
| 2025-04-16 | 33.64 | 33.79 | 33.63 | 33.72 | +0.260% | 5,268 | -0.549% |
| 2025-04-15 | 33.59 | 33.64 | 33.59 | 33.63 | 0.000% | 90,876 | -0.291% |