HYD
VanEck High Yield Muni ETF
stockBATSETF
Market OpenOct 5, 2026 3:07:55 PM EDT
48.04USD+0.177%(+0.08)1,913,847
48.04Bid48.05Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
48.18USD+0.459%(+0.22)
HYD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.97 | 48.05 | 47.74 | 48.04 | +0.167% | 1,913,847 | 0.000% |
| 2026-10-02 | 48.40 | 48.59 | 47.84 | 47.96 | -0.208% | 2,741,720 | +0.167% |
| 2026-10-01 | 48.26 | 48.33 | 47.98 | 48.06 | +0.062% | 2,849,974 | -0.042% |
| 2026-09-30 | 47.99 | 48.30 | 47.91 | 48.03 | +0.734% | 2,098,726 | +0.021% |
| 2026-09-29 | 47.70 | 47.90 | 47.55 | 47.68 | -0.209% | 2,147,889 | +0.755% |
| 2026-09-28 | 47.90 | 47.90 | 47.54 | 47.78 | -0.603% | 2,687,094 | +0.544% |
| 2026-09-25 | 48.27 | 48.27 | 47.97 | 48.07 | -0.476% | 2,023,115 | -0.062% |
| 2026-09-24 | 48.25 | 48.50 | 48.10 | 48.30 | -0.103% | 2,805,893 | -0.538% |
| 2026-09-23 | 48.84 | 48.95 | 48.19 | 48.35 | -0.902% | 2,668,042 | -0.641% |
| 2026-09-22 | 48.99 | 48.99 | 48.77 | 48.79 | -0.225% | 1,570,184 | -1.537% |
| 2026-09-21 | 49.05 | 49.06 | 48.88 | 48.90 | -0.163% | 1,678,279 | -1.759% |
| 2026-09-18 | 49.00 | 49.00 | 48.67 | 48.98 | -0.041% | 2,128,462 | -1.919% |
| 2026-09-17 | 48.91 | 49.06 | 48.91 | 49.00 | +0.369% | 1,637,003 | -1.959% |
| 2026-09-16 | 48.76 | 48.95 | 48.74 | 48.82 | +0.123% | 2,424,138 | -1.598% |
| 2026-09-15 | 48.95 | 48.97 | 48.69 | 48.76 | -0.388% | 2,033,872 | -1.477% |
| 2026-09-14 | 49.09 | 49.22 | 48.94 | 48.95 | -0.204% | 2,804,502 | -1.859% |
| 2026-09-11 | 48.97 | 49.28 | 48.97 | 49.05 | +0.245% | 2,566,858 | -2.059% |
| 2026-09-10 | 49.00 | 49.15 | 48.80 | 48.93 | -0.609% | 4,198,851 | -1.819% |
| 2026-09-09 | 49.50 | 49.64 | 49.23 | 49.23 | -0.445% | 3,244,347 | -2.417% |
| 2026-09-08 | 49.47 | 49.61 | 49.44 | 49.45 | -0.040% | 1,164,169 | -2.851% |
| 2026-09-04 | 49.50 | 49.63 | 49.46 | 49.47 | +0.061% | 928,350 | -2.891% |
| 2026-09-03 | 49.70 | 49.76 | 49.44 | 49.44 | -0.222% | 978,032 | -2.832% |
| 2026-09-02 | 49.52 | 49.73 | 49.48 | 49.55 | -0.010% | 1,441,967 | -3.047% |
| 2026-09-01 | 49.76 | 49.93 | 49.41 | 49.55 | -0.850% | 1,044,811 | -3.057% |
| 2026-08-31 | 50.00 | 50.06 | 49.91 | 49.98 | -0.180% | 866,764 | -3.882% |
| 2026-08-28 | 50.13 | 50.25 | 50.06 | 50.07 | -0.239% | 1,122,707 | -4.054% |
| 2026-08-27 | 50.36 | 50.38 | 50.14 | 50.19 | -0.129% | 1,559,273 | -4.284% |
| 2026-08-26 | 50.39 | 50.39 | 50.22 | 50.26 | -0.327% | 511,760 | -4.408% |
| 2026-08-25 | 50.27 | 50.42 | 50.27 | 50.42 | +0.259% | 711,620 | -4.720% |
| 2026-08-24 | 50.31 | 50.38 | 50.21 | 50.29 | +0.159% | 672,496 | -4.474% |
| 2026-08-21 | 50.25 | 50.31 | 50.15 | 50.21 | -0.040% | 714,064 | -4.322% |
| 2026-08-20 | 50.12 | 50.29 | 50.12 | 50.23 | -0.060% | 1,210,352 | -4.360% |
| 2026-08-19 | 50.29 | 50.34 | 50.20 | 50.26 | +0.269% | 1,732,955 | -4.417% |
| 2026-08-18 | 50.31 | 50.31 | 50.12 | 50.13 | -0.308% | 686,666 | -4.160% |
| 2026-08-17 | 50.49 | 50.58 | 50.24 | 50.28 | -0.357% | 659,548 | -4.455% |
| 2026-08-14 | 50.68 | 50.68 | 50.41 | 50.46 | -0.375% | 556,980 | -4.796% |
| 2026-08-13 | 50.50 | 50.65 | 50.50 | 50.65 | +0.377% | 839,428 | -5.153% |
| 2026-08-12 | 50.60 | 50.60 | 50.43 | 50.46 | +0.020% | 314,914 | -4.796% |
| 2026-08-11 | 50.51 | 50.56 | 50.43 | 50.45 | 0.000% | 370,440 | -4.777% |
| 2026-08-10 | 50.47 | 50.48 | 50.41 | 50.45 | -0.059% | 525,140 | -4.777% |
| 2026-08-07 | 50.49 | 50.49 | 50.37 | 50.48 | +0.398% | 1,139,835 | -4.834% |
| 2026-08-06 | 50.32 | 50.32 | 50.26 | 50.28 | 0.000% | 628,799 | -4.455% |
| 2026-08-05 | 50.31 | 50.34 | 50.21 | 50.28 | +0.040% | 869,078 | -4.455% |
| 2026-08-04 | 50.24 | 50.33 | 50.12 | 50.26 | +0.379% | 1,316,156 | -4.417% |
| 2026-08-03 | 50.17 | 50.28 | 50.05 | 50.07 | -0.299% | 884,432 | -4.054% |
| 2026-07-31 | 50.20 | 50.32 | 50.14 | 50.22 | -0.099% | 1,327,443 | -4.341% |
| 2026-07-30 | 50.41 | 50.41 | 50.18 | 50.27 | -0.119% | 906,538 | -4.436% |
| 2026-07-29 | 50.43 | 50.55 | 50.33 | 50.33 | -0.258% | 1,223,939 | -4.550% |
| 2026-07-28 | 50.40 | 50.54 | 50.40 | 50.46 | +0.099% | 606,841 | -4.796% |
| 2026-07-27 | 50.59 | 50.62 | 50.40 | 50.41 | +0.199% | 2,269,241 | -4.701% |
| 2026-07-24 | 50.19 | 50.45 | 50.19 | 50.31 | +0.199% | 881,157 | -4.512% |
| 2026-07-23 | 50.50 | 50.67 | 50.09 | 50.21 | -0.918% | 2,033,756 | -4.322% |
| 2026-07-22 | 50.68 | 50.89 | 50.65 | 50.67 | -0.187% | 584,130 | -5.200% |
| 2026-07-21 | 50.90 | 50.93 | 50.75 | 50.77 | -0.324% | 642,451 | -5.377% |
| 2026-07-20 | 51.07 | 51.10 | 50.91 | 50.94 | -0.225% | 734,928 | -5.684% |
| 2026-07-17 | 51.06 | 51.12 | 50.99 | 51.05 | -0.020% | 364,838 | -5.896% |
| 2026-07-16 | 51.04 | 51.12 | 50.94 | 51.06 | -0.156% | 614,855 | -5.915% |
| 2026-07-15 | 51.37 | 51.37 | 51.10 | 51.14 | -0.078% | 1,091,265 | -6.062% |
| 2026-07-14 | 51.24 | 51.30 | 51.15 | 51.18 | +0.029% | 605,683 | -6.135% |
| 2026-07-13 | 51.28 | 51.39 | 51.13 | 51.16 | -0.205% | 584,042 | -6.108% |
| 2026-07-10 | 51.26 | 51.33 | 51.23 | 51.27 | -0.029% | 278,580 | -6.300% |
| 2026-07-09 | 51.40 | 51.40 | 51.27 | 51.28 | -0.097% | 1,096,329 | -6.327% |
| 2026-07-08 | 51.36 | 51.39 | 51.28 | 51.34 | -0.243% | 516,324 | -6.419% |
| 2026-07-07 | 51.58 | 51.62 | 51.45 | 51.46 | -0.175% | 837,136 | -6.646% |
| 2026-07-06 | 51.61 | 51.61 | 51.51 | 51.55 | -0.078% | 462,100 | -6.809% |
| 2026-07-02 | 51.52 | 51.63 | 51.49 | 51.59 | +0.194% | 781,184 | -6.881% |
| 2026-07-01 | 51.33 | 51.55 | 51.23 | 51.49 | -0.039% | 2,185,769 | -6.700% |
| 2026-06-30 | 51.66 | 51.67 | 51.51 | 51.51 | -0.271% | 394,609 | -6.737% |
| 2026-06-29 | 51.42 | 51.68 | 51.42 | 51.65 | +0.350% | 773,231 | -6.989% |
| 2026-06-26 | 51.38 | 51.49 | 51.32 | 51.47 | 0.000% | 817,393 | -6.664% |
| 2026-06-25 | 51.51 | 51.57 | 51.38 | 51.47 | -0.116% | 1,033,854 | -6.664% |
| 2026-06-24 | 51.54 | 51.56 | 51.35 | 51.53 | +0.419% | 611,248 | -6.773% |
| 2026-06-23 | 51.45 | 51.50 | 51.26 | 51.31 | -0.146% | 647,712 | -6.382% |
| 2026-06-22 | 51.45 | 51.50 | 51.35 | 51.39 | -0.194% | 1,274,964 | -6.519% |
| 2026-06-18 | 51.28 | 51.51 | 51.28 | 51.49 | +0.449% | 279,533 | -6.700% |
| 2026-06-17 | 51.40 | 51.50 | 51.20 | 51.26 | -0.272% | 1,417,580 | -6.282% |
| 2026-06-16 | 51.22 | 51.45 | 51.22 | 51.40 | +0.078% | 369,824 | -6.537% |
| 2026-06-15 | 51.40 | 51.44 | 51.34 | 51.36 | -0.039% | 621,695 | -6.464% |
| 2026-06-12 | 51.37 | 51.38 | 51.24 | 51.38 | +0.039% | 437,668 | -6.501% |
| 2026-06-11 | 51.30 | 51.39 | 51.21 | 51.36 | +0.215% | 1,189,786 | -6.464% |
| 2026-06-10 | 51.37 | 51.37 | 51.20 | 51.25 | -0.175% | 654,346 | -6.263% |
| 2026-06-09 | 51.34 | 51.37 | 51.26 | 51.34 | +0.117% | 532,691 | -6.428% |
| 2026-06-08 | 51.34 | 51.34 | 51.23 | 51.28 | +0.078% | 363,875 | -6.318% |
| 2026-06-05 | 51.25 | 51.31 | 51.18 | 51.24 | -0.234% | 710,928 | -6.245% |
| 2026-06-04 | 51.32 | 51.36 | 51.32 | 51.36 | +0.156% | 514,060 | -6.464% |
| 2026-06-03 | 51.31 | 51.31 | 51.19 | 51.28 | -0.058% | 570,949 | -6.318% |
| 2026-06-02 | 51.35 | 51.35 | 51.29 | 51.31 | +0.117% | 676,352 | -6.373% |
| 2026-06-01 | 51.07 | 51.29 | 51.04 | 51.25 | -0.253% | 1,830,489 | -6.263% |
| 2026-05-29 | 51.25 | 51.42 | 51.25 | 51.38 | +0.185% | 860,291 | -6.501% |
| 2026-05-28 | 51.05 | 51.33 | 51.05 | 51.28 | +0.225% | 554,902 | -6.327% |
| 2026-05-27 | 51.09 | 51.18 | 51.02 | 51.17 | +0.294% | 439,247 | -6.117% |
| 2026-05-26 | 50.86 | 51.05 | 50.86 | 51.02 | +0.512% | 598,870 | -5.841% |
| 2026-05-22 | 50.75 | 50.80 | 50.69 | 50.76 | +0.158% | 387,229 | -5.359% |
| 2026-05-21 | 50.50 | 50.70 | 50.44 | 50.68 | +0.277% | 785,584 | -5.209% |
| 2026-05-20 | 50.45 | 50.59 | 50.45 | 50.54 | +0.099% | 1,350,576 | -4.947% |
| 2026-05-19 | 50.50 | 50.50 | 50.31 | 50.49 | -0.119% | 476,890 | -4.852% |
| 2026-05-18 | 50.53 | 50.63 | 50.47 | 50.55 | +0.040% | 649,552 | -4.965% |
| 2026-05-15 | 50.72 | 50.72 | 50.34 | 50.53 | -0.649% | 719,477 | -4.928% |
| 2026-05-14 | 50.92 | 50.99 | 50.86 | 50.86 | -0.098% | 1,302,105 | -5.545% |
| 2026-05-13 | 50.89 | 51.03 | 50.89 | 50.91 | -0.196% | 316,922 | -5.637% |
| 2026-05-12 | 51.11 | 51.11 | 50.97 | 51.01 | -0.274% | 629,339 | -5.822% |
| 2026-05-11 | 51.10 | 51.16 | 51.10 | 51.15 | 0.000% | 411,013 | -6.080% |
| 2026-05-08 | 51.19 | 51.20 | 51.13 | 51.15 | +0.117% | 336,922 | -6.080% |
| 2026-05-07 | 51.10 | 51.15 | 51.07 | 51.09 | -0.059% | 424,793 | -5.970% |
| 2026-05-06 | 51.15 | 51.15 | 51.00 | 51.12 | +0.373% | 894,468 | -6.025% |
| 2026-05-05 | 51.00 | 51.00 | 50.91 | 50.93 | +0.059% | 533,343 | -5.674% |
| 2026-05-04 | 50.97 | 50.98 | 50.81 | 50.90 | -0.137% | 530,974 | -5.619% |
| 2026-05-01 | 50.99 | 51.02 | 50.90 | 50.97 | -0.254% | 613,044 | -5.748% |
| 2026-04-30 | 51.00 | 51.15 | 51.00 | 51.10 | +0.098% | 802,773 | -5.988% |
| 2026-04-29 | 51.12 | 51.17 | 50.97 | 51.05 | -0.156% | 930,624 | -5.896% |
| 2026-04-28 | 51.13 | 51.18 | 51.05 | 51.13 | -0.156% | 518,528 | -6.043% |
| 2026-04-27 | 51.22 | 51.25 | 51.16 | 51.21 | 0.000% | 561,065 | -6.190% |
| 2026-04-24 | 51.18 | 51.23 | 51.12 | 51.21 | +0.059% | 483,921 | -6.190% |
| 2026-04-23 | 51.21 | 51.22 | 51.03 | 51.18 | 0.000% | 1,636,196 | -6.135% |
| 2026-04-22 | 51.15 | 51.21 | 51.15 | 51.18 | +0.078% | 569,217 | -6.135% |
| 2026-04-21 | 51.23 | 51.23 | 51.12 | 51.14 | -0.137% | 1,561,963 | -6.062% |
| 2026-04-20 | 51.15 | 51.23 | 51.14 | 51.21 | +0.059% | 401,626 | -6.190% |
| 2026-04-17 | 51.06 | 51.22 | 51.06 | 51.18 | +0.392% | 673,740 | -6.135% |
| 2026-04-16 | 50.90 | 51.00 | 50.88 | 50.98 | +0.177% | 441,941 | -5.767% |
| 2026-04-15 | 50.99 | 50.99 | 50.84 | 50.89 | -0.137% | 616,164 | -5.600% |
| 2026-04-14 | 51.01 | 51.06 | 50.89 | 50.96 | -0.137% | 2,142,573 | -5.730% |
| 2026-04-13 | 51.03 | 51.04 | 50.88 | 51.03 | +0.078% | 432,207 | -5.859% |
| 2026-04-10 | 51.00 | 51.06 | 50.95 | 50.99 | -0.137% | 580,217 | -5.785% |
| 2026-04-09 | 50.81 | 51.09 | 50.81 | 51.06 | +0.354% | 552,559 | -5.915% |
| 2026-04-08 | 50.83 | 51.13 | 50.83 | 50.88 | +0.276% | 768,387 | -5.582% |
| 2026-04-07 | 50.66 | 50.76 | 50.33 | 50.74 | +0.178% | 495,555 | -5.321% |
| 2026-04-06 | 50.55 | 50.69 | 50.47 | 50.65 | +0.148% | 1,071,728 | -5.153% |
| 2026-04-02 | 50.22 | 50.63 | 50.22 | 50.58 | +0.387% | 993,758 | -5.012% |
| 2026-04-01 | 50.07 | 50.41 | 50.07 | 50.38 | +0.479% | 1,194,804 | -4.645% |
| 2026-03-31 | 50.01 | 50.32 | 50.00 | 50.14 | +0.320% | 871,739 | -4.188% |
| 2026-03-30 | 49.97 | 50.08 | 49.73 | 49.98 | +0.402% | 1,426,878 | -3.882% |
| 2026-03-27 | 49.89 | 49.94 | 49.67 | 49.78 | -0.220% | 1,604,919 | -3.495% |
| 2026-03-26 | 50.06 | 50.20 | 49.83 | 49.89 | -0.399% | 1,090,358 | -3.708% |
| 2026-03-25 | 50.03 | 50.28 | 50.02 | 50.09 | +0.623% | 1,704,887 | -4.093% |
| 2026-03-24 | 50.19 | 50.24 | 49.78 | 49.78 | -1.132% | 1,454,182 | -3.495% |
| 2026-03-23 | 50.18 | 50.51 | 50.16 | 50.35 | +0.519% | 1,403,588 | -4.588% |
| 2026-03-20 | 50.50 | 50.50 | 49.98 | 50.09 | -0.949% | 2,475,582 | -4.093% |
| 2026-03-19 | 50.61 | 50.73 | 50.43 | 50.57 | -0.207% | 776,037 | -5.003% |
| 2026-03-18 | 50.91 | 50.91 | 50.66 | 50.67 | -0.285% | 720,266 | -5.200% |
| 2026-03-17 | 50.94 | 50.94 | 50.80 | 50.82 | +0.069% | 793,975 | -5.470% |
| 2026-03-16 | 50.71 | 50.95 | 50.70 | 50.78 | +0.168% | 904,467 | -5.405% |
| 2026-03-13 | 50.65 | 50.72 | 50.63 | 50.70 | +0.436% | 624,941 | -5.247% |
| 2026-03-12 | 50.64 | 50.65 | 50.45 | 50.48 | -0.277% | 863,347 | -4.834% |
| 2026-03-11 | 50.73 | 50.77 | 50.60 | 50.62 | -0.335% | 742,999 | -5.097% |
| 2026-03-10 | 50.87 | 50.92 | 50.74 | 50.79 | -0.167% | 658,169 | -5.414% |
| 2026-03-09 | 50.82 | 50.93 | 50.74 | 50.88 | +0.029% | 742,271 | -5.572% |
| 2026-03-06 | 50.89 | 50.90 | 50.75 | 50.86 | -0.157% | 722,588 | -5.545% |
| 2026-03-05 | 50.85 | 51.02 | 50.82 | 50.94 | 0.000% | 727,293 | -5.693% |
| 2026-03-04 | 50.92 | 51.04 | 50.87 | 50.94 | +0.039% | 595,854 | -5.693% |
| 2026-03-03 | 51.01 | 51.13 | 50.83 | 50.92 | -0.615% | 632,580 | -5.656% |
| 2026-03-02 | 51.41 | 51.41 | 51.20 | 51.23 | -0.707% | 516,273 | -6.236% |
| 2026-02-27 | 51.53 | 51.66 | 51.47 | 51.60 | +0.116% | 557,858 | -6.899% |
| 2026-02-26 | 51.50 | 51.59 | 51.45 | 51.54 | +0.214% | 308,955 | -6.791% |
| 2026-02-25 | 51.40 | 51.50 | 51.37 | 51.43 | +0.058% | 436,173 | -6.591% |
| 2026-02-24 | 51.36 | 51.43 | 51.34 | 51.40 | +0.078% | 565,250 | -6.537% |
| 2026-02-23 | 51.38 | 51.40 | 51.29 | 51.36 | +0.136% | 420,837 | -6.464% |
| 2026-02-20 | 51.48 | 51.48 | 51.26 | 51.29 | -0.292% | 1,227,614 | -6.337% |
| 2026-02-19 | 51.40 | 51.45 | 51.31 | 51.44 | +0.234% | 388,000 | -6.610% |
| 2026-02-18 | 51.40 | 51.40 | 51.29 | 51.32 | -0.019% | 369,079 | -6.391% |
| 2026-02-17 | 51.34 | 51.34 | 51.22 | 51.33 | +0.176% | 442,470 | -6.410% |
| 2026-02-13 | 51.17 | 51.36 | 51.17 | 51.24 | +0.078% | 735,402 | -6.245% |
| 2026-02-12 | 51.12 | 51.21 | 51.09 | 51.20 | +0.333% | 464,639 | -6.172% |
| 2026-02-11 | 51.07 | 51.07 | 50.96 | 51.03 | -0.059% | 424,742 | -5.859% |
| 2026-02-10 | 51.08 | 51.22 | 51.06 | 51.06 | +0.020% | 585,327 | -5.915% |
| 2026-02-09 | 51.08 | 51.08 | 50.95 | 51.05 | +0.098% | 581,159 | -5.896% |
| 2026-02-06 | 51.12 | 51.12 | 50.91 | 51.00 | -0.157% | 673,305 | -5.804% |
| 2026-02-05 | 51.12 | 51.12 | 50.98 | 51.08 | +0.157% | 626,288 | -5.951% |
| 2026-02-04 | 50.87 | 51.04 | 50.87 | 51.00 | +0.039% | 862,484 | -5.804% |
| 2026-02-03 | 50.91 | 51.08 | 50.82 | 50.98 | -0.039% | 768,216 | -5.767% |
| 2026-02-02 | 51.29 | 51.29 | 50.88 | 51.00 | -0.215% | 1,661,530 | -5.804% |
| 2026-01-30 | 51.19 | 51.21 | 51.06 | 51.11 | -0.078% | 713,428 | -6.007% |
| 2026-01-29 | 51.24 | 51.24 | 51.13 | 51.15 | -0.176% | 818,989 | -6.080% |
| 2026-01-28 | 51.24 | 51.27 | 51.16 | 51.24 | +0.059% | 565,965 | -6.245% |
| 2026-01-27 | 51.20 | 51.27 | 51.20 | 51.21 | 0.000% | 515,749 | -6.190% |
| 2026-01-26 | 51.17 | 51.26 | 51.17 | 51.21 | +0.098% | 550,915 | -6.190% |
| 2026-01-23 | 51.12 | 51.21 | 51.12 | 51.16 | +0.039% | 564,600 | -6.099% |
| 2026-01-22 | 51.04 | 51.18 | 50.97 | 51.14 | +0.039% | 644,879 | -6.062% |
| 2026-01-21 | 51.00 | 51.16 | 50.90 | 51.12 | +0.235% | 822,620 | -6.025% |
| 2026-01-20 | 51.28 | 51.30 | 50.96 | 51.00 | -0.759% | 2,749,996 | -5.804% |
| 2026-01-16 | 51.51 | 51.53 | 51.36 | 51.39 | -0.155% | 608,441 | -6.519% |
| 2026-01-15 | 51.40 | 51.55 | 51.40 | 51.47 | +0.068% | 1,627,118 | -6.664% |
| 2026-01-14 | 51.36 | 51.44 | 51.31 | 51.44 | +0.283% | 1,616,036 | -6.601% |
| 2026-01-13 | 51.32 | 51.36 | 51.29 | 51.29 | -0.039% | 3,088,473 | -6.337% |
| 2026-01-12 | 51.23 | 51.32 | 51.16 | 51.31 | +0.010% | 944,450 | -6.373% |
| 2026-01-09 | 51.21 | 51.31 | 51.16 | 51.30 | +0.146% | 529,905 | -6.364% |
| 2026-01-08 | 51.17 | 51.23 | 51.14 | 51.23 | -0.059% | 753,696 | -6.227% |
| 2026-01-07 | 51.21 | 51.27 | 51.20 | 51.26 | +0.274% | 473,227 | -6.282% |
| 2026-01-06 | 51.06 | 51.16 | 51.06 | 51.12 | -0.078% | 942,211 | -6.025% |
| 2026-01-05 | 51.15 | 51.19 | 51.02 | 51.16 | 0.000% | 1,834,966 | -6.099% |
| 2026-01-02 | 51.19 | 51.26 | 51.08 | 51.16 | +0.078% | 818,445 | -6.099% |
| 2025-12-31 | 51.08 | 51.16 | 51.05 | 51.12 | +0.029% | 769,567 | -6.025% |
| 2025-12-30 | 51.01 | 51.15 | 51.00 | 51.10 | +0.020% | 969,429 | -5.997% |
| 2025-12-29 | 51.06 | 51.15 | 51.02 | 51.09 | -0.302% | 1,063,706 | -5.979% |
| 2025-12-26 | 51.30 | 51.32 | 51.17 | 51.25 | 0.000% | 742,700 | -6.263% |
| 2025-12-24 | 51.23 | 51.30 | 51.21 | 51.25 | 0.000% | 400,421 | -6.263% |
| 2025-12-23 | 51.19 | 51.28 | 51.16 | 51.25 | +0.107% | 633,795 | -6.263% |
| 2025-12-22 | 51.16 | 51.26 | 51.14 | 51.20 | +0.108% | 988,372 | -6.163% |
| 2025-12-19 | 51.12 | 51.17 | 51.03 | 51.14 | +0.039% | 637,520 | -6.062% |
| 2025-12-18 | 51.17 | 51.17 | 51.07 | 51.12 | +0.176% | 948,550 | -6.025% |
| 2025-12-17 | 51.11 | 51.11 | 50.98 | 51.03 | -0.078% | 752,432 | -5.859% |
| 2025-12-16 | 51.00 | 51.08 | 50.96 | 51.07 | +0.196% | 518,824 | -5.933% |
| 2025-12-15 | 51.07 | 51.07 | 50.93 | 50.97 | -0.039% | 790,777 | -5.748% |
| 2025-12-12 | 51.00 | 51.01 | 50.93 | 50.99 | -0.059% | 774,163 | -5.785% |
| 2025-12-11 | 50.98 | 51.09 | 50.98 | 51.02 | +0.118% | 1,520,177 | -5.841% |
| 2025-12-10 | 50.92 | 50.97 | 50.87 | 50.96 | +0.177% | 919,278 | -5.730% |
| 2025-12-09 | 50.93 | 50.98 | 50.87 | 50.87 | -0.039% | 1,918,353 | -5.563% |
| 2025-12-08 | 50.89 | 50.92 | 50.85 | 50.89 | +0.010% | 2,482,305 | -5.600% |
| 2025-12-05 | 50.90 | 50.96 | 50.85 | 50.88 | -0.029% | 1,419,727 | -5.591% |
| 2025-12-04 | 50.87 | 50.90 | 50.79 | 50.90 | +0.079% | 544,898 | -5.619% |
| 2025-12-03 | 50.92 | 50.94 | 50.83 | 50.86 | +0.098% | 886,993 | -5.545% |
| 2025-12-02 | 50.86 | 50.95 | 50.80 | 50.81 | -0.236% | 811,066 | -5.452% |
| 2025-12-01 | 50.91 | 50.98 | 50.78 | 50.93 | -0.333% | 639,428 | -5.674% |
| 2025-11-28 | 51.18 | 51.18 | 51.06 | 51.10 | -0.419% | 245,382 | -5.988% |
| 2025-11-26 | 51.30 | 51.33 | 51.22 | 51.31 | +0.107% | 457,895 | -6.382% |
| 2025-11-25 | 51.25 | 51.26 | 51.19 | 51.26 | +0.156% | 723,430 | -6.282% |
| 2025-11-24 | 51.14 | 51.22 | 51.11 | 51.18 | +0.333% | 539,590 | -6.135% |
| 2025-11-21 | 51.00 | 51.10 | 50.99 | 51.01 | +0.118% | 343,493 | -5.822% |
| 2025-11-20 | 50.98 | 51.07 | 50.93 | 50.95 | +0.010% | 667,455 | -5.711% |
| 2025-11-19 | 51.10 | 51.10 | 50.93 | 50.95 | -0.069% | 473,690 | -5.702% |
| 2025-11-18 | 50.94 | 51.07 | 50.91 | 50.98 | +0.453% | 754,082 | -5.767% |
| 2025-11-17 | 50.80 | 50.98 | 50.75 | 50.75 | +0.079% | 2,477,955 | -5.340% |
| 2025-11-14 | 50.90 | 50.90 | 50.70 | 50.71 | -0.236% | 486,767 | -5.265% |
| 2025-11-13 | 50.93 | 50.93 | 50.81 | 50.83 | -0.196% | 390,670 | -5.489% |
| 2025-11-12 | 50.93 | 50.99 | 50.90 | 50.93 | -0.098% | 346,375 | -5.674% |
| 2025-11-11 | 50.94 | 51.02 | 50.92 | 50.98 | +0.216% | 327,350 | -5.767% |
| 2025-11-10 | 50.85 | 50.92 | 50.84 | 50.87 | +0.098% | 411,864 | -5.563% |
| 2025-11-07 | 50.82 | 50.94 | 50.81 | 50.82 | -0.079% | 512,527 | -5.470% |
| 2025-11-06 | 50.89 | 50.89 | 50.74 | 50.86 | +0.197% | 960,897 | -5.545% |
| 2025-11-05 | 50.91 | 50.91 | 50.74 | 50.76 | -0.314% | 489,604 | -5.359% |
| 2025-11-04 | 50.86 | 50.99 | 50.85 | 50.92 | +0.020% | 580,711 | -5.656% |
| 2025-11-03 | 50.98 | 50.98 | 50.83 | 50.91 | -0.450% | 470,678 | -5.637% |
| 2025-10-31 | 51.05 | 51.24 | 51.05 | 51.14 | +0.020% | 366,120 | -6.062% |
| 2025-10-30 | 51.00 | 51.16 | 50.77 | 51.13 | +0.020% | 547,159 | -6.043% |
| 2025-10-29 | 51.17 | 51.29 | 51.12 | 51.12 | -0.137% | 404,107 | -6.025% |
| 2025-10-28 | 51.32 | 51.32 | 51.19 | 51.19 | -0.039% | 363,765 | -6.154% |
| 2025-10-27 | 51.15 | 51.23 | 51.11 | 51.21 | +0.078% | 427,557 | -6.190% |
| 2025-10-24 | 51.15 | 51.24 | 51.15 | 51.17 | 0.000% | 276,189 | -6.117% |
| 2025-10-23 | 51.24 | 51.24 | 51.10 | 51.17 | -0.059% | 277,771 | -6.117% |
| 2025-10-22 | 51.15 | 51.27 | 51.14 | 51.20 | +0.137% | 238,777 | -6.172% |
| 2025-10-21 | 51.20 | 51.20 | 51.12 | 51.13 | +0.059% | 316,719 | -6.043% |
| 2025-10-20 | 51.09 | 51.20 | 51.09 | 51.10 | +0.118% | 323,579 | -5.988% |
| 2025-10-17 | 50.92 | 51.09 | 50.92 | 51.04 | +0.137% | 448,685 | -5.878% |
| 2025-10-16 | 50.89 | 51.06 | 50.89 | 50.97 | +0.236% | 344,271 | -5.748% |
| 2025-10-15 | 50.89 | 50.93 | 50.79 | 50.85 | +0.039% | 448,553 | -5.526% |
| 2025-10-14 | 50.90 | 50.93 | 50.77 | 50.83 | -0.039% | 391,793 | -5.489% |
| 2025-10-13 | 50.71 | 50.88 | 50.69 | 50.85 | +0.158% | 385,642 | -5.526% |
| 2025-10-10 | 50.76 | 50.81 | 50.71 | 50.77 | +0.296% | 421,044 | -5.377% |
| 2025-10-09 | 50.60 | 50.63 | 50.55 | 50.62 | -0.059% | 557,212 | -5.097% |
| 2025-10-08 | 50.73 | 50.77 | 50.62 | 50.65 | -0.148% | 630,036 | -5.153% |
| 2025-10-07 | 50.70 | 50.76 | 50.66 | 50.73 | +0.069% | 383,434 | -5.293% |
| 2025-10-06 | 50.75 | 50.76 | 50.60 | 50.69 | -0.099% | 506,730 | -5.228% |
| 2025-10-03 | 50.80 | 50.80 | 50.69 | 50.74 | +0.020% | 395,145 | -5.321% |
| 2025-10-02 | 50.71 | 50.78 | 50.69 | 50.73 | -0.118% | 544,047 | -5.303% |
| 2025-10-01 | 50.88 | 50.88 | 50.71 | 50.79 | -0.216% | 557,863 | -5.414% |
| 2025-09-30 | 50.94 | 50.94 | 50.80 | 50.90 | +0.020% | 842,558 | -5.619% |
| 2025-09-29 | 50.79 | 50.90 | 50.72 | 50.89 | +0.395% | 1,579,512 | -5.600% |
| 2025-09-26 | 50.67 | 50.77 | 50.61 | 50.69 | -0.020% | 330,717 | -5.228% |
| 2025-09-25 | 50.73 | 50.75 | 50.63 | 50.70 | -0.059% | 956,356 | -5.247% |
| 2025-09-24 | 50.74 | 50.87 | 50.68 | 50.73 | -0.079% | 270,105 | -5.303% |
| 2025-09-23 | 50.81 | 50.87 | 50.74 | 50.77 | -0.118% | 407,698 | -5.377% |
| 2025-09-22 | 51.08 | 51.08 | 50.80 | 50.83 | -0.157% | 671,702 | -5.489% |
| 2025-09-19 | 50.83 | 50.91 | 50.78 | 50.91 | -0.039% | 386,691 | -5.637% |
| 2025-09-18 | 50.81 | 50.93 | 50.74 | 50.93 | 0.000% | 405,966 | -5.674% |
| 2025-09-17 | 50.93 | 51.16 | 50.90 | 50.93 | -0.010% | 653,072 | -5.674% |
| 2025-09-16 | 50.87 | 50.94 | 50.70 | 50.94 | +0.128% | 390,371 | -5.684% |
| 2025-09-15 | 50.84 | 50.88 | 50.79 | 50.87 | +0.276% | 434,838 | -5.563% |
| 2025-09-12 | 50.71 | 50.75 | 50.65 | 50.73 | -0.138% | 448,152 | -5.303% |
| 2025-09-11 | 50.61 | 50.85 | 50.61 | 50.80 | +0.276% | 583,291 | -5.433% |
| 2025-09-10 | 50.54 | 50.72 | 50.41 | 50.66 | +0.516% | 793,904 | -5.172% |
| 2025-09-09 | 50.36 | 50.52 | 50.33 | 50.40 | +0.020% | 605,147 | -4.683% |
| 2025-09-08 | 50.14 | 50.43 | 50.14 | 50.39 | +0.499% | 1,467,449 | -4.664% |
| 2025-09-05 | 49.93 | 50.14 | 49.77 | 50.14 | +0.967% | 1,123,700 | -4.188% |
| 2025-09-04 | 49.59 | 49.67 | 49.49 | 49.66 | +0.374% | 558,221 | -3.262% |
| 2025-09-03 | 49.30 | 49.48 | 49.23 | 49.48 | +0.386% | 845,889 | -2.900% |
| 2025-09-02 | 49.25 | 49.31 | 49.16 | 49.28 | -0.414% | 989,820 | -2.526% |
| 2025-08-29 | 49.55 | 49.55 | 49.40 | 49.49 | +0.040% | 642,959 | -2.930% |
| 2025-08-28 | 49.34 | 49.52 | 49.34 | 49.47 | +0.081% | 806,195 | -2.891% |
| 2025-08-27 | 49.34 | 49.45 | 49.24 | 49.43 | +0.203% | 1,166,362 | -2.812% |
| 2025-08-26 | 49.26 | 49.34 | 49.24 | 49.33 | +0.142% | 763,894 | -2.615% |
| 2025-08-25 | 49.22 | 49.30 | 49.11 | 49.26 | -0.122% | 729,840 | -2.477% |
| 2025-08-22 | 49.20 | 49.41 | 49.19 | 49.32 | +0.387% | 1,043,516 | -2.595% |
| 2025-08-21 | 49.14 | 49.41 | 49.08 | 49.13 | -0.304% | 677,825 | -2.219% |
| 2025-08-20 | 49.33 | 49.33 | 49.14 | 49.28 | +0.142% | 757,521 | -2.516% |
| 2025-08-19 | 49.25 | 49.31 | 49.19 | 49.21 | -0.102% | 741,072 | -2.378% |
| 2025-08-18 | 49.18 | 49.27 | 49.17 | 49.26 | +0.081% | 1,016,128 | -2.477% |
| 2025-08-15 | 49.24 | 49.25 | 49.19 | 49.22 | +0.041% | 719,948 | -2.397% |
| 2025-08-14 | 49.31 | 49.37 | 49.17 | 49.20 | -0.304% | 692,350 | -2.358% |
| 2025-08-13 | 49.35 | 49.41 | 49.33 | 49.35 | +0.041% | 835,342 | -2.655% |
| 2025-08-12 | 49.32 | 49.35 | 49.23 | 49.33 | +0.142% | 876,777 | -2.615% |
| 2025-08-11 | 49.30 | 49.31 | 49.22 | 49.26 | +0.122% | 849,669 | -2.477% |
| 2025-08-08 | 49.24 | 49.26 | 49.16 | 49.20 | -0.020% | 729,104 | -2.358% |
| 2025-08-07 | 49.27 | 49.34 | 49.19 | 49.21 | -0.061% | 499,712 | -2.378% |
| 2025-08-06 | 49.38 | 49.38 | 49.09 | 49.24 | -0.284% | 873,370 | -2.437% |
| 2025-08-05 | 49.39 | 49.47 | 49.34 | 49.38 | -0.020% | 517,951 | -2.714% |
| 2025-08-04 | 49.49 | 49.49 | 49.35 | 49.39 | 0.000% | 635,061 | -2.733% |
| 2025-08-01 | 49.22 | 49.45 | 49.22 | 49.39 | +0.509% | 926,893 | -2.733% |
| 2025-07-31 | 49.13 | 49.24 | 49.11 | 49.14 | +0.204% | 538,252 | -2.239% |
| 2025-07-30 | 49.15 | 49.21 | 49.03 | 49.04 | -0.325% | 788,410 | -2.039% |
| 2025-07-29 | 49.09 | 49.28 | 49.08 | 49.20 | +0.429% | 416,005 | -2.358% |
| 2025-07-28 | 49.05 | 49.07 | 48.96 | 48.99 | -0.061% | 858,097 | -1.939% |
| 2025-07-25 | 48.89 | 49.07 | 48.89 | 49.02 | +0.143% | 502,337 | -1.999% |
| 2025-07-24 | 48.95 | 49.02 | 48.92 | 48.95 | -0.020% | 698,827 | -1.859% |
| 2025-07-23 | 49.08 | 49.08 | 48.91 | 48.96 | -0.143% | 768,347 | -1.879% |
| 2025-07-22 | 49.06 | 49.11 | 49.01 | 49.03 | -0.020% | 657,718 | -2.019% |
| 2025-07-21 | 48.87 | 49.24 | 48.87 | 49.04 | +0.389% | 1,199,418 | -2.039% |
| 2025-07-18 | 48.97 | 48.97 | 48.85 | 48.85 | -0.184% | 825,997 | -1.658% |
| 2025-07-17 | 49.22 | 49.24 | 48.87 | 48.94 | -0.549% | 2,790,946 | -1.839% |
| 2025-07-16 | 49.41 | 49.41 | 49.13 | 49.21 | -0.334% | 1,353,765 | -2.378% |
| 2025-07-15 | 49.63 | 49.63 | 49.33 | 49.38 | -0.273% | 1,085,197 | -2.704% |
| 2025-07-14 | 49.61 | 49.70 | 49.51 | 49.51 | -0.302% | 1,153,539 | -2.969% |
| 2025-07-11 | 49.86 | 49.88 | 49.60 | 49.66 | -0.481% | 491,570 | -3.262% |
| 2025-07-10 | 50.02 | 50.02 | 49.86 | 49.90 | -0.220% | 616,864 | -3.727% |
| 2025-07-09 | 50.00 | 50.09 | 49.95 | 50.01 | +0.220% | 364,205 | -3.939% |
| 2025-07-08 | 50.02 | 50.02 | 49.88 | 49.90 | -0.100% | 494,567 | -3.727% |
| 2025-07-07 | 50.13 | 50.13 | 49.94 | 49.95 | -0.419% | 1,005,133 | -3.824% |
| 2025-07-03 | 50.08 | 50.18 | 50.07 | 50.16 | +0.060% | 496,080 | -4.226% |
| 2025-07-02 | 50.07 | 50.15 | 49.99 | 50.13 | +0.140% | 406,425 | -4.169% |
| 2025-07-01 | 50.09 | 50.11 | 50.02 | 50.06 | -0.299% | 714,737 | -4.035% |
| 2025-06-30 | 50.15 | 50.22 | 50.05 | 50.21 | +0.440% | 843,225 | -4.322% |
| 2025-06-27 | 49.99 | 50.08 | 49.94 | 49.99 | -0.040% | 372,864 | -3.901% |
| 2025-06-26 | 50.04 | 50.08 | 49.95 | 50.01 | +0.120% | 672,624 | -3.939% |
| 2025-06-25 | 49.91 | 50.05 | 49.91 | 49.95 | -0.080% | 506,393 | -3.824% |
| 2025-06-24 | 49.98 | 50.05 | 49.95 | 49.99 | +0.040% | 584,060 | -3.901% |
| 2025-06-23 | 49.96 | 50.07 | 49.92 | 49.97 | +0.040% | 647,678 | -3.862% |
| 2025-06-20 | 49.86 | 49.99 | 49.82 | 49.95 | +0.211% | 527,941 | -3.824% |
| 2025-06-18 | 49.95 | 49.99 | 49.77 | 49.84 | -0.070% | 1,124,376 | -3.621% |
| 2025-06-17 | 49.87 | 49.93 | 49.82 | 49.88 | +0.221% | 720,090 | -3.689% |
| 2025-06-16 | 49.61 | 49.83 | 49.61 | 49.77 | +0.222% | 2,278,706 | -3.476% |
| 2025-06-13 | 49.80 | 49.80 | 49.62 | 49.66 | -0.321% | 708,422 | -3.262% |
| 2025-06-12 | 49.73 | 49.87 | 49.72 | 49.82 | +0.484% | 573,930 | -3.573% |
| 2025-06-11 | 49.51 | 49.67 | 49.51 | 49.58 | +0.162% | 1,170,948 | -3.106% |
| 2025-06-10 | 49.56 | 49.64 | 49.47 | 49.50 | -0.061% | 456,105 | -2.949% |
| 2025-06-09 | 49.47 | 49.61 | 49.41 | 49.53 | +0.304% | 1,020,841 | -3.008% |
| 2025-06-06 | 49.49 | 49.50 | 49.36 | 49.38 | -0.363% | 717,020 | -2.714% |
| 2025-06-05 | 49.72 | 49.72 | 49.50 | 49.56 | -0.121% | 796,458 | -3.067% |
| 2025-06-04 | 49.63 | 49.69 | 49.55 | 49.62 | +0.303% | 696,893 | -3.184% |
| 2025-06-03 | 49.64 | 49.64 | 49.35 | 49.47 | -0.182% | 1,213,609 | -2.891% |
| 2025-06-02 | 49.72 | 49.75 | 49.47 | 49.56 | -0.781% | 703,207 | -3.067% |
| 2025-05-30 | 49.99 | 50.08 | 49.84 | 49.95 | 0.000% | 535,013 | -3.824% |
| 2025-05-29 | 50.03 | 50.03 | 49.87 | 49.95 | +0.120% | 478,708 | -3.824% |
| 2025-05-28 | 49.88 | 49.92 | 49.76 | 49.89 | -0.060% | 669,692 | -3.708% |
| 2025-05-27 | 49.75 | 49.95 | 49.74 | 49.92 | +0.524% | 895,045 | -3.766% |
| 2025-05-23 | 49.61 | 49.74 | 49.60 | 49.66 | +0.222% | 621,187 | -3.262% |
| 2025-05-22 | 49.40 | 49.63 | 49.38 | 49.55 | +0.040% | 1,047,847 | -3.047% |
| 2025-05-21 | 49.64 | 49.73 | 49.41 | 49.53 | -0.482% | 1,771,404 | -3.008% |
| 2025-05-20 | 49.90 | 49.90 | 49.68 | 49.77 | -0.300% | 584,632 | -3.476% |
| 2025-05-19 | 49.65 | 49.93 | 49.58 | 49.92 | -0.020% | 1,253,215 | -3.766% |
| 2025-05-16 | 50.06 | 50.06 | 49.83 | 49.93 | 0.000% | 883,332 | -3.785% |
| 2025-05-15 | 49.82 | 50.11 | 49.80 | 49.93 | +0.221% | 2,032,280 | -3.785% |
| 2025-05-14 | 49.94 | 49.96 | 49.75 | 49.82 | -0.559% | 989,905 | -3.573% |
| 2025-05-13 | 49.90 | 50.14 | 49.90 | 50.10 | +0.200% | 898,875 | -4.112% |
| 2025-05-12 | 50.07 | 50.07 | 49.85 | 50.00 | -0.060% | 1,474,397 | -3.920% |
| 2025-05-09 | 50.07 | 50.17 | 49.99 | 50.03 | 0.000% | 930,794 | -3.978% |
| 2025-05-08 | 50.34 | 50.34 | 50.01 | 50.03 | -0.477% | 1,605,173 | -3.978% |
| 2025-05-07 | 49.91 | 50.32 | 49.84 | 50.27 | +0.259% | 530,177 | -4.436% |
| 2025-05-06 | 49.93 | 50.26 | 49.86 | 50.14 | +0.320% | 875,520 | -4.188% |
| 2025-05-05 | 50.07 | 50.22 | 49.90 | 49.98 | -0.339% | 885,384 | -3.882% |
| 2025-05-02 | 50.01 | 50.19 | 50.00 | 50.15 | -0.100% | 992,235 | -4.207% |
| 2025-05-01 | 50.21 | 50.35 | 50.14 | 50.20 | -0.397% | 628,310 | -4.303% |
| 2025-04-30 | 50.27 | 50.48 | 50.22 | 50.40 | +0.159% | 710,371 | -4.683% |
| 2025-04-29 | 50.25 | 50.35 | 50.17 | 50.32 | +0.239% | 588,632 | -4.531% |
| 2025-04-28 | 50.11 | 50.20 | 50.05 | 50.20 | +0.100% | 1,292,385 | -4.303% |
| 2025-04-25 | 50.15 | 50.24 | 50.06 | 50.15 | +0.200% | 885,273 | -4.207% |
| 2025-04-24 | 49.82 | 50.11 | 49.72 | 50.05 | +0.704% | 1,437,564 | -4.016% |
| 2025-04-23 | 49.99 | 50.30 | 49.60 | 49.70 | +0.628% | 1,186,259 | -3.340% |
| 2025-04-22 | 49.41 | 49.68 | 49.12 | 49.39 | -0.121% | 968,148 | -2.733% |
| 2025-04-21 | 49.68 | 49.87 | 49.39 | 49.45 | -0.942% | 900,914 | -2.851% |
| 2025-04-17 | 49.67 | 49.98 | 49.67 | 49.92 | +0.241% | 1,008,913 | -3.766% |
| 2025-04-16 | 49.62 | 49.94 | 49.62 | 49.80 | +0.262% | 1,047,418 | -3.534% |
| 2025-04-15 | 49.52 | 49.84 | 49.52 | 49.67 | 0.000% | 1,017,246 | -3.282% |