HYGW
iShares High Yield Corporate Bond BuyWrite Strategy ETF
stockBATSETF
At CloseOct 2, 2026 12:25:37 PM EDT
27.97USD+0.277%(+0.08)15,345
27.87Bid27.92Ask0.05SpreadPre-marketOct 5, 2026 9:20:30 AM EDT
27.80USD-0.332%(-0.09)
HYGW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.98 | 28.02 | 27.86 | 27.89 | -1.108% | 34,054 | 0.000% |
| 2026-10-01 | 28.17 | 28.27 | 28.06 | 28.20 | -0.217% | 13,514 | -1.108% |
| 2026-09-30 | 28.33 | 28.38 | 28.24 | 28.27 | -0.084% | 26,758 | -1.322% |
| 2026-09-29 | 28.33 | 28.33 | 28.22 | 28.29 | -0.192% | 18,487 | -1.405% |
| 2026-09-28 | 28.37 | 28.42 | 28.32 | 28.34 | -0.381% | 79,455 | -1.594% |
| 2026-09-25 | 28.46 | 28.48 | 28.40 | 28.45 | -0.040% | 47,033 | -1.969% |
| 2026-09-24 | 28.45 | 28.51 | 28.41 | 28.46 | -0.055% | 47,584 | -2.008% |
| 2026-09-23 | 28.64 | 28.64 | 28.46 | 28.48 | -0.349% | 16,310 | -2.062% |
| 2026-09-22 | 28.56 | 28.60 | 28.55 | 28.58 | +0.069% | 36,861 | -2.404% |
| 2026-09-21 | 28.57 | 28.61 | 28.55 | 28.56 | +0.105% | 30,719 | -2.337% |
| 2026-09-18 | 28.63 | 28.63 | 28.53 | 28.53 | -0.134% | 14,917 | -2.234% |
| 2026-09-17 | 28.55 | 28.58 | 28.47 | 28.57 | +0.304% | 18,226 | -2.365% |
| 2026-09-16 | 28.51 | 28.55 | 28.47 | 28.48 | +0.041% | 24,768 | -2.068% |
| 2026-09-15 | 28.50 | 28.51 | 28.46 | 28.47 | -0.158% | 23,127 | -2.028% |
| 2026-09-14 | 28.53 | 28.55 | 28.46 | 28.52 | -0.111% | 63,660 | -2.183% |
| 2026-09-11 | 28.63 | 28.63 | 28.54 | 28.55 | +0.094% | 15,787 | -2.292% |
| 2026-09-10 | 28.56 | 28.61 | 28.52 | 28.52 | -0.593% | 52,642 | -2.200% |
| 2026-09-09 | 28.68 | 28.76 | 28.68 | 28.69 | -0.183% | 28,173 | -2.779% |
| 2026-09-08 | 28.77 | 28.79 | 28.74 | 28.74 | -0.130% | 17,066 | -2.957% |
| 2026-09-04 | 28.73 | 28.78 | 28.69 | 28.78 | +0.035% | 13,602 | -3.083% |
| 2026-09-03 | 28.77 | 28.80 | 28.75 | 28.77 | +0.104% | 7,174 | -3.049% |
| 2026-09-02 | 28.77 | 28.78 | 28.74 | 28.74 | -0.571% | 13,832 | -2.949% |
| 2026-09-01 | 28.92 | 28.98 | 28.90 | 28.91 | -0.362% | 6,825 | -3.503% |
| 2026-08-31 | 28.93 | 29.01 | 28.91 | 29.01 | +0.173% | 14,211 | -3.852% |
| 2026-08-28 | 28.92 | 29.00 | 28.92 | 28.96 | -0.172% | 10,684 | -3.686% |
| 2026-08-27 | 29.04 | 29.04 | 28.99 | 29.01 | +0.069% | 10,612 | -3.852% |
| 2026-08-26 | 29.04 | 29.04 | 28.97 | 28.99 | -0.033% | 9,236 | -3.785% |
| 2026-08-25 | 28.93 | 29.00 | 28.93 | 29.00 | +0.206% | 14,944 | -3.818% |
| 2026-08-24 | 28.90 | 28.95 | 28.90 | 28.94 | +0.069% | 11,144 | -3.619% |
| 2026-08-21 | 28.91 | 28.94 | 28.88 | 28.92 | 0.000% | 16,254 | -3.553% |
| 2026-08-20 | 28.95 | 28.95 | 28.90 | 28.92 | -0.207% | 18,167 | -3.553% |
| 2026-08-19 | 29.00 | 29.00 | 28.95 | 28.98 | +0.242% | 15,246 | -3.752% |
| 2026-08-18 | 28.97 | 28.97 | 28.88 | 28.91 | +0.035% | 17,830 | -3.519% |
| 2026-08-17 | 28.99 | 28.99 | 28.90 | 28.90 | -0.276% | 30,827 | -3.486% |
| 2026-08-14 | 29.00 | 29.00 | 28.91 | 28.98 | 0.000% | 11,577 | -3.752% |
| 2026-08-13 | 28.90 | 29.00 | 28.90 | 28.98 | +0.312% | 36,675 | -3.752% |
| 2026-08-12 | 28.90 | 28.92 | 28.84 | 28.89 | +0.139% | 32,554 | -3.452% |
| 2026-08-11 | 28.82 | 28.90 | 28.82 | 28.85 | +0.035% | 26,737 | -3.319% |
| 2026-08-10 | 28.88 | 28.89 | 28.83 | 28.84 | -0.173% | 19,850 | -3.285% |
| 2026-08-07 | 29.00 | 29.00 | 28.85 | 28.89 | +0.087% | 26,484 | -3.452% |
| 2026-08-06 | 28.93 | 28.93 | 28.83 | 28.86 | -0.035% | 56,001 | -3.369% |
| 2026-08-05 | 28.88 | 28.91 | 28.88 | 28.88 | -0.087% | 21,410 | -3.402% |
| 2026-08-04 | 28.87 | 28.93 | 28.86 | 28.90 | -0.414% | 26,445 | -3.486% |
| 2026-08-03 | 29.00 | 29.04 | 28.91 | 29.02 | +0.311% | 16,143 | -3.885% |
| 2026-07-31 | 28.88 | 28.94 | 28.85 | 28.93 | +0.138% | 16,993 | -3.586% |
| 2026-07-30 | 28.88 | 28.94 | 28.86 | 28.89 | +0.104% | 10,023 | -3.452% |
| 2026-07-29 | 28.88 | 28.92 | 28.79 | 28.86 | -0.069% | 41,134 | -3.352% |
| 2026-07-28 | 28.85 | 28.91 | 28.85 | 28.88 | +0.069% | 26,511 | -3.419% |
| 2026-07-27 | 28.82 | 28.87 | 28.82 | 28.86 | +0.139% | 7,547 | -3.352% |
| 2026-07-24 | 28.80 | 28.84 | 28.80 | 28.82 | +0.017% | 10,341 | -3.218% |
| 2026-07-23 | 28.89 | 28.89 | 28.80 | 28.82 | -0.363% | 9,673 | -3.201% |
| 2026-07-22 | 28.99 | 28.99 | 28.91 | 28.92 | -0.107% | 16,021 | -3.553% |
| 2026-07-21 | 28.97 | 28.98 | 28.94 | 28.95 | -0.083% | 21,170 | -3.655% |
| 2026-07-20 | 28.98 | 28.99 | 28.96 | 28.98 | +0.190% | 7,081 | -3.736% |
| 2026-07-17 | 29.03 | 29.03 | 28.92 | 28.92 | -0.173% | 14,639 | -3.553% |
| 2026-07-16 | 28.98 | 29.02 | 28.97 | 28.97 | -0.069% | 6,987 | -3.719% |
| 2026-07-15 | 29.01 | 29.01 | 28.97 | 28.99 | +0.173% | 37,540 | -3.785% |
| 2026-07-14 | 28.88 | 28.95 | 28.86 | 28.94 | +0.277% | 15,542 | -3.619% |
| 2026-07-13 | 28.91 | 28.95 | 28.84 | 28.86 | -0.379% | 18,675 | -3.352% |
| 2026-07-10 | 28.97 | 28.97 | 28.94 | 28.97 | -0.000% | 14,556 | -3.719% |
| 2026-07-09 | 28.97 | 28.98 | 28.95 | 28.97 | +0.208% | 9,993 | -3.719% |
| 2026-07-08 | 28.90 | 28.95 | 28.88 | 28.91 | -0.069% | 86,814 | -3.519% |
| 2026-07-07 | 29.00 | 29.00 | 28.93 | 28.93 | -0.104% | 30,199 | -3.586% |
| 2026-07-06 | 28.90 | 28.97 | 28.90 | 28.96 | +0.138% | 28,199 | -3.686% |
| 2026-07-02 | 28.98 | 28.98 | 28.91 | 28.92 | -0.516% | 32,534 | -3.553% |
| 2026-07-01 | 29.11 | 29.12 | 29.07 | 29.07 | -0.103% | 111,413 | -4.050% |
| 2026-06-30 | 29.09 | 29.12 | 29.08 | 29.10 | -0.052% | 37,239 | -4.149% |
| 2026-06-29 | 29.05 | 29.13 | 29.05 | 29.11 | +0.155% | 57,886 | -4.199% |
| 2026-06-26 | 29.08 | 29.08 | 29.03 | 29.07 | +0.034% | 42,666 | -4.050% |
| 2026-06-25 | 29.10 | 29.10 | 29.03 | 29.06 | +0.034% | 10,865 | -4.017% |
| 2026-06-24 | 29.00 | 29.07 | 28.99 | 29.05 | -0.069% | 14,550 | -3.984% |
| 2026-06-23 | 29.06 | 29.07 | 29.02 | 29.07 | 0.000% | 31,308 | -4.050% |
| 2026-06-22 | 29.08 | 29.08 | 29.01 | 29.07 | +0.125% | 48,792 | -4.050% |
| 2026-06-18 | 29.06 | 29.06 | 29.01 | 29.03 | +0.238% | 7,369 | -3.930% |
| 2026-06-17 | 29.04 | 29.05 | 28.96 | 28.96 | -0.156% | 12,433 | -3.702% |
| 2026-06-16 | 29.08 | 29.08 | 29.01 | 29.01 | 0.000% | 25,126 | -3.852% |
| 2026-06-15 | 29.03 | 29.04 | 29.01 | 29.01 | +0.121% | 9,792 | -3.852% |
| 2026-06-12 | 28.96 | 29.01 | 28.95 | 28.98 | -0.052% | 17,267 | -3.736% |
| 2026-06-11 | 28.94 | 29.00 | 28.91 | 28.99 | +0.377% | 40,109 | -3.785% |
| 2026-06-10 | 28.91 | 28.93 | 28.87 | 28.88 | -0.135% | 26,636 | -3.422% |
| 2026-06-09 | 28.93 | 28.93 | 28.85 | 28.92 | +0.157% | 7,037 | -3.553% |
| 2026-06-08 | 28.88 | 28.90 | 28.85 | 28.87 | +0.088% | 8,486 | -3.402% |
| 2026-06-05 | 28.96 | 28.96 | 28.83 | 28.85 | -0.416% | 24,052 | -3.317% |
| 2026-06-04 | 28.95 | 28.97 | 28.93 | 28.97 | +0.197% | 32,027 | -3.719% |
| 2026-06-03 | 28.86 | 28.93 | 28.86 | 28.91 | -0.059% | 18,706 | -3.529% |
| 2026-06-02 | 28.97 | 28.99 | 28.89 | 28.93 | -0.857% | 37,323 | -3.586% |
| 2026-06-01 | 29.25 | 29.29 | 29.10 | 29.18 | -0.034% | 57,378 | -4.412% |
| 2026-05-29 | 29.13 | 29.19 | 29.13 | 29.19 | +0.240% | 31,105 | -4.445% |
| 2026-05-28 | 29.11 | 29.20 | 29.11 | 29.12 | +0.018% | 21,186 | -4.215% |
| 2026-05-27 | 29.16 | 29.16 | 29.10 | 29.11 | +0.085% | 11,048 | -4.198% |
| 2026-05-26 | 29.06 | 29.11 | 29.06 | 29.09 | +0.089% | 16,681 | -4.116% |
| 2026-05-22 | 29.07 | 29.08 | 29.03 | 29.06 | +0.014% | 22,149 | -4.031% |
| 2026-05-21 | 28.99 | 29.07 | 28.98 | 29.06 | +0.138% | 38,066 | -4.017% |
| 2026-05-20 | 28.92 | 29.03 | 28.91 | 29.02 | +0.520% | 27,462 | -3.885% |
| 2026-05-19 | 28.93 | 28.93 | 28.84 | 28.87 | -0.173% | 14,378 | -3.386% |
| 2026-05-18 | 28.97 | 28.97 | 28.92 | 28.92 | 0.000% | 54,979 | -3.553% |
| 2026-05-15 | 29.00 | 29.00 | 28.92 | 28.92 | -0.482% | 70,327 | -3.553% |
| 2026-05-14 | 29.02 | 29.08 | 29.02 | 29.06 | 0.000% | 25,639 | -4.017% |
| 2026-05-13 | 29.04 | 29.06 | 29.00 | 29.06 | +0.136% | 13,601 | -4.017% |
| 2026-05-12 | 28.99 | 29.02 | 28.97 | 29.02 | +0.071% | 24,960 | -3.887% |
| 2026-05-11 | 29.04 | 29.06 | 29.00 | 29.00 | -0.069% | 67,035 | -3.819% |
| 2026-05-08 | 28.99 | 29.06 | 28.98 | 29.02 | +0.069% | 17,563 | -3.885% |
| 2026-05-07 | 29.08 | 29.10 | 28.98 | 29.00 | -0.172% | 34,452 | -3.819% |
| 2026-05-06 | 29.01 | 29.16 | 29.01 | 29.05 | +0.138% | 21,402 | -3.984% |
| 2026-05-05 | 29.01 | 29.03 | 28.99 | 29.01 | +0.225% | 32,742 | -3.852% |
| 2026-05-04 | 29.02 | 29.02 | 28.90 | 28.95 | -1.296% | 56,889 | -3.636% |
| 2026-05-01 | 29.28 | 29.36 | 29.28 | 29.32 | +0.256% | 90,386 | -4.885% |
| 2026-04-30 | 29.20 | 29.29 | 29.20 | 29.25 | 0.000% | 122,456 | -4.641% |
| 2026-04-29 | 29.32 | 29.32 | 29.19 | 29.25 | -0.068% | 67,786 | -4.641% |
| 2026-04-28 | 29.22 | 29.29 | 29.22 | 29.27 | 0.000% | 27,497 | -4.706% |
| 2026-04-27 | 29.30 | 29.30 | 29.23 | 29.27 | +0.103% | 178,096 | -4.706% |
| 2026-04-24 | 29.25 | 29.31 | 29.21 | 29.24 | +0.068% | 54,308 | -4.608% |
| 2026-04-23 | 29.24 | 29.25 | 29.15 | 29.22 | +0.068% | 139,020 | -4.543% |
| 2026-04-22 | 29.17 | 29.25 | 29.11 | 29.20 | -0.068% | 2,513,583 | -4.477% |
| 2026-04-21 | 29.28 | 29.28 | 29.19 | 29.22 | -0.085% | 47,812 | -4.543% |
| 2026-04-20 | 29.25 | 29.25 | 29.21 | 29.25 | +0.051% | 48,284 | -4.624% |
| 2026-04-17 | 29.21 | 29.33 | 29.21 | 29.23 | +0.034% | 164,717 | -4.575% |
| 2026-04-16 | 29.23 | 29.23 | 29.19 | 29.22 | +0.051% | 27,290 | -4.543% |
| 2026-04-15 | 29.23 | 29.23 | 29.20 | 29.20 | -0.017% | 37,969 | -4.494% |
| 2026-04-14 | 29.16 | 29.21 | 29.16 | 29.21 | +0.103% | 24,938 | -4.510% |
| 2026-04-13 | 29.22 | 29.25 | 29.16 | 29.18 | +0.137% | 138,086 | -4.412% |
| 2026-04-10 | 29.22 | 29.22 | 29.14 | 29.14 | -0.103% | 13,170 | -4.281% |
| 2026-04-09 | 29.16 | 29.21 | 29.14 | 29.17 | +0.034% | 19,815 | -4.379% |
| 2026-04-08 | 29.23 | 29.23 | 29.12 | 29.16 | +0.103% | 27,055 | -4.346% |
| 2026-04-07 | 29.15 | 29.16 | 29.05 | 29.13 | +0.103% | 51,170 | -4.248% |
| 2026-04-06 | 29.05 | 29.13 | 29.05 | 29.10 | +0.034% | 101,095 | -4.149% |
| 2026-04-02 | 29.01 | 29.09 | 29.01 | 29.09 | -1.557% | 47,222 | -4.116% |
| 2026-04-01 | 29.56 | 29.56 | 29.49 | 29.55 | +0.181% | 44,998 | -5.609% |
| 2026-03-31 | 29.42 | 29.51 | 29.39 | 29.50 | +0.578% | 37,986 | -5.438% |
| 2026-03-30 | 29.25 | 29.35 | 29.25 | 29.33 | +0.334% | 15,656 | -4.891% |
| 2026-03-27 | 29.23 | 29.25 | 29.20 | 29.23 | -0.037% | 34,289 | -4.573% |
| 2026-03-26 | 29.31 | 29.38 | 29.24 | 29.24 | -0.646% | 18,304 | -4.608% |
| 2026-03-25 | 29.44 | 29.44 | 29.36 | 29.43 | +0.204% | 40,007 | -5.224% |
| 2026-03-24 | 29.38 | 29.41 | 29.32 | 29.37 | -0.068% | 22,612 | -5.030% |
| 2026-03-23 | 29.35 | 29.47 | 29.34 | 29.39 | +0.273% | 65,359 | -5.095% |
| 2026-03-20 | 29.44 | 29.44 | 29.28 | 29.31 | -0.374% | 58,941 | -4.836% |
| 2026-03-19 | 29.27 | 29.46 | 29.20 | 29.42 | +0.102% | 16,601 | -5.192% |
| 2026-03-18 | 29.51 | 29.51 | 29.36 | 29.39 | -0.415% | 84,614 | -5.095% |
| 2026-03-17 | 29.42 | 29.54 | 29.42 | 29.51 | +0.383% | 18,083 | -5.489% |
| 2026-03-16 | 29.34 | 29.47 | 29.34 | 29.40 | +0.478% | 15,799 | -5.127% |
| 2026-03-13 | 29.46 | 29.47 | 29.26 | 29.26 | -0.307% | 38,358 | -4.673% |
| 2026-03-12 | 29.46 | 29.48 | 29.35 | 29.35 | -0.576% | 22,642 | -4.966% |
| 2026-03-11 | 29.66 | 29.66 | 29.52 | 29.52 | -0.303% | 27,648 | -5.513% |
| 2026-03-10 | 29.61 | 29.71 | 29.60 | 29.61 | -0.001% | 18,760 | -5.799% |
| 2026-03-09 | 29.49 | 29.66 | 29.43 | 29.61 | +0.407% | 31,559 | -5.800% |
| 2026-03-06 | 29.50 | 29.57 | 29.47 | 29.49 | -0.271% | 39,748 | -5.417% |
| 2026-03-05 | 29.60 | 29.70 | 29.57 | 29.57 | -0.404% | 392,692 | -5.673% |
| 2026-03-04 | 29.59 | 29.73 | 29.59 | 29.69 | +0.270% | 176,771 | -6.054% |
| 2026-03-03 | 29.61 | 29.74 | 29.51 | 29.61 | -0.937% | 34,467 | -5.800% |
| 2026-03-02 | 29.83 | 29.92 | 29.80 | 29.89 | +0.081% | 54,208 | -6.683% |
| 2026-02-27 | 29.93 | 29.97 | 29.84 | 29.87 | -0.247% | 44,707 | -6.607% |
| 2026-02-26 | 29.95 | 29.95 | 29.88 | 29.94 | -0.033% | 38,847 | -6.838% |
| 2026-02-25 | 29.96 | 29.96 | 29.89 | 29.95 | +0.167% | 38,138 | -6.869% |
| 2026-02-24 | 29.85 | 29.93 | 29.85 | 29.90 | +0.067% | 25,950 | -6.714% |
| 2026-02-23 | 29.87 | 29.93 | 29.87 | 29.88 | -0.234% | 16,380 | -6.651% |
| 2026-02-20 | 29.95 | 29.95 | 29.88 | 29.95 | -0.033% | 27,851 | -6.869% |
| 2026-02-19 | 29.94 | 29.96 | 29.90 | 29.96 | +0.201% | 69,786 | -6.901% |
| 2026-02-18 | 29.86 | 29.95 | 29.86 | 29.90 | -0.033% | 27,244 | -6.714% |
| 2026-02-17 | 29.93 | 29.93 | 29.86 | 29.91 | -0.050% | 46,690 | -6.745% |
| 2026-02-13 | 29.85 | 29.94 | 29.85 | 29.93 | +0.127% | 24,531 | -6.792% |
| 2026-02-12 | 29.86 | 29.93 | 29.84 | 29.89 | -0.041% | 16,101 | -6.673% |
| 2026-02-11 | 29.90 | 29.91 | 29.84 | 29.90 | +0.031% | 27,579 | -6.712% |
| 2026-02-10 | 29.95 | 29.95 | 29.87 | 29.89 | -0.033% | 26,380 | -6.683% |
| 2026-02-09 | 29.87 | 29.90 | 29.83 | 29.90 | +0.168% | 39,766 | -6.714% |
| 2026-02-06 | 29.80 | 29.85 | 29.78 | 29.85 | +0.302% | 35,237 | -6.557% |
| 2026-02-05 | 29.80 | 29.81 | 29.73 | 29.76 | 0.000% | 31,224 | -6.275% |
| 2026-02-04 | 29.85 | 29.85 | 29.76 | 29.76 | -0.235% | 45,611 | -6.275% |
| 2026-02-03 | 29.76 | 29.84 | 29.76 | 29.83 | -0.633% | 49,898 | -6.495% |
| 2026-02-02 | 30.00 | 30.03 | 29.99 | 30.02 | 0.000% | 60,571 | -7.087% |
| 2026-01-30 | 29.99 | 30.02 | 29.97 | 30.02 | +0.167% | 72,435 | -7.087% |
| 2026-01-29 | 29.97 | 30.02 | 29.93 | 29.97 | -0.033% | 46,989 | -6.932% |
| 2026-01-28 | 30.02 | 30.02 | 29.97 | 29.98 | -0.156% | 26,272 | -6.963% |
| 2026-01-27 | 30.04 | 30.04 | 29.99 | 30.03 | +0.156% | 48,884 | -7.108% |
| 2026-01-26 | 30.04 | 30.04 | 29.97 | 29.98 | 0.000% | 39,156 | -6.963% |
| 2026-01-23 | 30.00 | 30.03 | 29.95 | 29.98 | 0.000% | 226,805 | -6.963% |
| 2026-01-22 | 30.02 | 30.02 | 29.94 | 29.98 | +0.100% | 127,437 | -6.963% |
| 2026-01-21 | 29.91 | 29.99 | 29.91 | 29.95 | +0.167% | 232,888 | -6.869% |
| 2026-01-20 | 29.87 | 29.94 | 29.85 | 29.90 | -0.033% | 45,134 | -6.714% |
| 2026-01-16 | 29.99 | 29.99 | 29.89 | 29.91 | -0.100% | 222,787 | -6.745% |
| 2026-01-15 | 29.93 | 29.99 | 29.86 | 29.94 | -0.133% | 2,411,332 | -6.838% |
| 2026-01-14 | 29.95 | 30.00 | 29.91 | 29.98 | 0.000% | 28,002 | -6.963% |
| 2026-01-13 | 30.01 | 30.02 | 29.95 | 29.98 | 0.000% | 29,835 | -6.963% |
| 2026-01-12 | 29.90 | 29.98 | 29.88 | 29.98 | +0.134% | 28,755 | -6.963% |
| 2026-01-09 | 29.94 | 29.99 | 29.89 | 29.94 | +0.134% | 46,597 | -6.838% |
| 2026-01-08 | 29.88 | 29.94 | 29.85 | 29.90 | -0.019% | 31,887 | -6.714% |
| 2026-01-07 | 29.98 | 29.98 | 29.87 | 29.91 | -0.015% | 28,866 | -6.731% |
| 2026-01-06 | 29.91 | 29.93 | 29.88 | 29.91 | -0.033% | 35,478 | -6.745% |
| 2026-01-05 | 29.80 | 29.93 | 29.80 | 29.92 | +0.167% | 38,960 | -6.776% |
| 2026-01-02 | 29.92 | 29.92 | 29.80 | 29.87 | +0.033% | 35,415 | -6.620% |
| 2025-12-31 | 29.87 | 29.87 | 29.82 | 29.86 | -0.033% | 47,066 | -6.589% |
| 2025-12-30 | 29.82 | 29.88 | 29.80 | 29.87 | +0.067% | 75,710 | -6.620% |
| 2025-12-29 | 29.83 | 29.85 | 29.81 | 29.85 | +0.133% | 45,276 | -6.557% |
| 2025-12-26 | 29.81 | 29.84 | 29.78 | 29.81 | -0.065% | 28,680 | -6.434% |
| 2025-12-24 | 29.81 | 29.83 | 29.76 | 29.83 | +0.168% | 48,119 | -6.495% |
| 2025-12-23 | 29.78 | 29.81 | 29.73 | 29.78 | -0.667% | 46,821 | -6.338% |
| 2025-12-22 | 29.97 | 29.99 | 29.94 | 29.98 | 0.000% | 42,609 | -6.963% |
| 2025-12-19 | 29.98 | 29.98 | 29.86 | 29.98 | -0.067% | 62,119 | -6.963% |
| 2025-12-18 | 29.94 | 30.00 | 29.87 | 30.00 | +0.167% | 47,681 | -7.025% |
| 2025-12-17 | 29.91 | 29.98 | 29.85 | 29.95 | -0.133% | 23,123 | -6.869% |
| 2025-12-16 | 29.99 | 30.04 | 29.86 | 29.99 | +0.365% | 60,656 | -6.994% |
| 2025-12-15 | 29.98 | 29.98 | 29.86 | 29.88 | -0.264% | 34,848 | -6.654% |
| 2025-12-12 | 29.97 | 29.97 | 29.89 | 29.96 | +0.167% | 29,317 | -6.901% |
| 2025-12-11 | 29.90 | 29.96 | 29.87 | 29.91 | -0.167% | 48,469 | -6.745% |
| 2025-12-10 | 29.94 | 29.96 | 29.89 | 29.96 | +0.167% | 60,464 | -6.901% |
| 2025-12-09 | 29.95 | 29.95 | 29.81 | 29.91 | +0.067% | 38,867 | -6.745% |
| 2025-12-08 | 29.96 | 29.96 | 29.83 | 29.89 | -0.167% | 34,230 | -6.683% |
| 2025-12-05 | 29.95 | 29.96 | 29.86 | 29.94 | +0.033% | 45,620 | -6.838% |
| 2025-12-04 | 29.94 | 29.95 | 29.88 | 29.93 | +0.268% | 52,854 | -6.807% |
| 2025-12-03 | 29.83 | 29.92 | 29.80 | 29.85 | -0.033% | 31,641 | -6.557% |
| 2025-12-02 | 29.90 | 29.91 | 29.83 | 29.86 | -0.820% | 56,123 | -6.589% |
| 2025-12-01 | 30.06 | 30.12 | 30.06 | 30.11 | -0.043% | 22,786 | -7.355% |
| 2025-11-28 | 30.07 | 30.12 | 30.05 | 30.12 | +0.134% | 42,590 | -7.395% |
| 2025-11-26 | 30.04 | 30.10 | 30.00 | 30.08 | +0.083% | 32,364 | -7.271% |
| 2025-11-25 | 29.99 | 30.06 | 29.99 | 30.05 | +0.150% | 40,899 | -7.195% |
| 2025-11-24 | 29.94 | 30.03 | 29.94 | 30.01 | +0.234% | 32,310 | -7.056% |
| 2025-11-21 | 29.91 | 29.99 | 29.87 | 29.94 | +0.033% | 73,925 | -6.838% |
| 2025-11-20 | 29.97 | 30.05 | 29.89 | 29.93 | 0.000% | 45,628 | -6.807% |
| 2025-11-19 | 29.92 | 30.00 | 29.90 | 29.93 | +0.117% | 52,448 | -6.807% |
| 2025-11-18 | 29.85 | 29.93 | 29.85 | 29.89 | -0.050% | 31,025 | -6.698% |
| 2025-11-17 | 29.98 | 30.06 | 29.86 | 29.91 | -0.144% | 39,469 | -6.745% |
| 2025-11-14 | 29.92 | 30.00 | 29.90 | 29.95 | +0.078% | 67,982 | -6.879% |
| 2025-11-13 | 30.00 | 30.02 | 29.93 | 29.93 | -0.466% | 38,672 | -6.807% |
| 2025-11-12 | 30.12 | 30.12 | 30.04 | 30.07 | -0.100% | 32,987 | -7.241% |
| 2025-11-11 | 30.07 | 30.10 | 30.03 | 30.10 | +0.133% | 37,590 | -7.334% |
| 2025-11-10 | 30.06 | 30.08 | 30.00 | 30.06 | +0.233% | 59,759 | -7.210% |
| 2025-11-07 | 29.97 | 29.99 | 29.90 | 29.99 | +0.067% | 36,327 | -6.994% |
| 2025-11-06 | 30.00 | 30.00 | 29.91 | 29.97 | +0.067% | 64,308 | -6.932% |
| 2025-11-05 | 29.95 | 29.96 | 29.90 | 29.95 | +0.067% | 33,863 | -6.869% |
| 2025-11-04 | 29.89 | 29.94 | 29.86 | 29.93 | -0.927% | 82,553 | -6.807% |
| 2025-11-03 | 30.07 | 30.24 | 30.07 | 30.21 | -0.116% | 44,523 | -7.671% |
| 2025-10-31 | 30.25 | 30.34 | 30.24 | 30.25 | -0.040% | 77,874 | -7.778% |
| 2025-10-30 | 30.23 | 30.29 | 30.22 | 30.26 | +0.122% | 73,713 | -7.814% |
| 2025-10-29 | 30.12 | 30.39 | 30.12 | 30.22 | -0.198% | 26,486 | -7.702% |
| 2025-10-28 | 30.29 | 30.34 | 30.28 | 30.28 | -0.033% | 30,928 | -7.884% |
| 2025-10-27 | 30.27 | 30.35 | 30.27 | 30.29 | +0.066% | 41,804 | -7.915% |
| 2025-10-24 | 30.20 | 30.29 | 30.20 | 30.27 | +0.248% | 29,285 | -7.854% |
| 2025-10-23 | 30.19 | 30.24 | 30.12 | 30.20 | +0.017% | 111,788 | -7.625% |
| 2025-10-22 | 30.24 | 30.24 | 30.14 | 30.19 | -0.099% | 32,465 | -7.610% |
| 2025-10-21 | 30.26 | 30.26 | 30.17 | 30.22 | +0.133% | 25,727 | -7.702% |
| 2025-10-20 | 30.10 | 30.24 | 30.10 | 30.18 | +0.133% | 43,138 | -7.579% |
| 2025-10-17 | 29.97 | 30.17 | 29.97 | 30.14 | +0.233% | 53,144 | -7.457% |
| 2025-10-16 | 30.16 | 30.17 | 30.07 | 30.07 | -0.364% | 63,185 | -7.241% |
| 2025-10-15 | 30.15 | 30.19 | 30.11 | 30.18 | +0.299% | 42,157 | -7.579% |
| 2025-10-14 | 29.99 | 30.14 | 29.94 | 30.09 | +0.100% | 42,087 | -7.303% |
| 2025-10-13 | 30.03 | 30.06 | 29.93 | 30.06 | +0.602% | 38,054 | -7.210% |
| 2025-10-10 | 30.04 | 30.05 | 29.87 | 29.88 | -0.566% | 27,641 | -6.651% |
| 2025-10-09 | 30.15 | 30.15 | 29.98 | 30.05 | -0.232% | 59,862 | -7.179% |
| 2025-10-08 | 30.18 | 30.22 | 30.08 | 30.12 | -0.066% | 210,871 | -7.395% |
| 2025-10-07 | 30.19 | 30.19 | 30.13 | 30.14 | -0.033% | 52,779 | -7.457% |
| 2025-10-06 | 30.18 | 30.18 | 30.12 | 30.15 | +0.133% | 58,546 | -7.487% |
| 2025-10-03 | 30.06 | 30.14 | 30.06 | 30.11 | -0.053% | 20,224 | -7.364% |
| 2025-10-02 | 30.15 | 30.15 | 30.09 | 30.13 | -0.967% | 73,725 | -7.413% |
| 2025-10-01 | 30.40 | 30.42 | 30.33 | 30.42 | +0.165% | 40,983 | -8.308% |
| 2025-09-30 | 30.38 | 30.46 | 30.32 | 30.37 | 0.000% | 48,337 | -8.157% |
| 2025-09-29 | 30.38 | 30.38 | 30.33 | 30.37 | +0.135% | 28,963 | -8.157% |
| 2025-09-26 | 30.30 | 30.42 | 30.29 | 30.33 | +0.096% | 31,620 | -8.033% |
| 2025-09-25 | 30.34 | 30.34 | 30.26 | 30.30 | -0.099% | 33,253 | -7.945% |
| 2025-09-24 | 30.37 | 30.37 | 30.32 | 30.33 | -0.033% | 29,515 | -8.036% |
| 2025-09-23 | 30.39 | 30.39 | 30.31 | 30.34 | -0.066% | 38,297 | -8.067% |
| 2025-09-22 | 30.33 | 30.36 | 30.32 | 30.36 | +0.099% | 27,795 | -8.127% |
| 2025-09-19 | 30.38 | 30.38 | 30.31 | 30.33 | -0.125% | 39,278 | -8.036% |
| 2025-09-18 | 30.34 | 30.41 | 30.32 | 30.37 | +0.092% | 59,817 | -8.151% |
| 2025-09-17 | 30.33 | 30.34 | 30.28 | 30.34 | +0.099% | 30,328 | -8.067% |
| 2025-09-16 | 30.26 | 30.32 | 30.26 | 30.31 | +0.060% | 30,501 | -7.976% |
| 2025-09-15 | 30.32 | 30.33 | 30.27 | 30.29 | +0.072% | 76,288 | -7.920% |
| 2025-09-12 | 30.28 | 30.30 | 30.24 | 30.27 | +0.099% | 29,571 | -7.854% |
| 2025-09-11 | 30.20 | 30.30 | 30.20 | 30.24 | +0.033% | 20,661 | -7.763% |
| 2025-09-10 | 30.25 | 30.25 | 30.22 | 30.23 | +0.166% | 25,636 | -7.732% |
| 2025-09-09 | 30.20 | 30.26 | 30.18 | 30.18 | -0.066% | 70,191 | -7.579% |
| 2025-09-08 | 30.25 | 30.25 | 30.18 | 30.20 | -0.050% | 56,823 | -7.640% |
| 2025-09-05 | 30.19 | 30.27 | 30.19 | 30.21 | +0.077% | 41,407 | -7.686% |
| 2025-09-04 | 30.18 | 30.22 | 30.14 | 30.19 | +0.139% | 36,617 | -7.615% |
| 2025-09-03 | 30.10 | 30.18 | 30.09 | 30.15 | -0.298% | 42,660 | -7.487% |
| 2025-09-02 | 30.15 | 30.29 | 30.15 | 30.24 | -0.165% | 20,764 | -7.763% |
| 2025-08-29 | 30.34 | 30.34 | 30.26 | 30.29 | -0.056% | 34,136 | -7.915% |
| 2025-08-28 | 30.31 | 30.34 | 30.28 | 30.31 | +0.056% | 40,168 | -7.967% |
| 2025-08-27 | 30.29 | 30.32 | 30.27 | 30.29 | 0.000% | 53,876 | -7.915% |
| 2025-08-26 | 30.23 | 30.33 | 30.23 | 30.29 | +0.161% | 39,631 | -7.915% |
| 2025-08-25 | 30.28 | 30.28 | 30.22 | 30.24 | -0.128% | 36,292 | -7.766% |
| 2025-08-22 | 30.17 | 30.29 | 30.12 | 30.28 | +0.648% | 22,600 | -7.884% |
| 2025-08-21 | 30.10 | 30.10 | 30.05 | 30.09 | -0.116% | 15,701 | -7.288% |
| 2025-08-20 | 30.11 | 30.13 | 30.09 | 30.12 | -0.034% | 22,169 | -7.395% |
| 2025-08-19 | 30.13 | 30.16 | 30.11 | 30.13 | -0.066% | 36,974 | -7.426% |
| 2025-08-18 | 30.14 | 30.17 | 30.12 | 30.15 | +0.046% | 45,804 | -7.487% |
| 2025-08-15 | 30.16 | 30.17 | 30.12 | 30.14 | -0.032% | 24,312 | -7.445% |
| 2025-08-14 | 30.14 | 30.16 | 30.12 | 30.15 | +0.051% | 17,435 | -7.474% |
| 2025-08-13 | 30.12 | 30.15 | 30.12 | 30.13 | -0.015% | 27,105 | -7.427% |
| 2025-08-12 | 30.13 | 30.15 | 30.12 | 30.14 | +0.050% | 34,598 | -7.441% |
| 2025-08-11 | 30.12 | 30.13 | 30.06 | 30.12 | +0.033% | 22,740 | -7.395% |
| 2025-08-08 | 30.05 | 30.11 | 30.05 | 30.11 | +0.166% | 20,976 | -7.364% |
| 2025-08-07 | 30.07 | 30.12 | 30.05 | 30.06 | 0.000% | 101,451 | -7.210% |
| 2025-08-06 | 30.06 | 30.10 | 30.04 | 30.06 | -0.017% | 136,396 | -7.210% |
| 2025-08-05 | 30.10 | 30.10 | 30.03 | 30.07 | -0.050% | 36,032 | -7.226% |
| 2025-08-04 | 30.09 | 30.09 | 30.02 | 30.08 | -0.792% | 34,826 | -7.272% |
| 2025-08-01 | 30.37 | 30.37 | 30.27 | 30.32 | +0.003% | 34,138 | -8.006% |
| 2025-07-31 | 30.38 | 30.38 | 30.28 | 30.32 | +0.030% | 430,435 | -8.003% |
| 2025-07-30 | 30.37 | 30.39 | 30.29 | 30.31 | -0.099% | 49,696 | -7.976% |
| 2025-07-29 | 30.33 | 30.39 | 30.28 | 30.34 | +0.198% | 20,901 | -8.067% |
| 2025-07-28 | 30.27 | 30.35 | 30.27 | 30.28 | -0.132% | 31,864 | -7.884% |
| 2025-07-25 | 30.33 | 30.37 | 30.27 | 30.32 | 0.000% | 17,398 | -8.006% |
| 2025-07-24 | 30.31 | 30.33 | 30.28 | 30.32 | +0.049% | 24,018 | -8.006% |
| 2025-07-23 | 30.28 | 30.32 | 30.27 | 30.30 | +0.071% | 25,539 | -7.960% |
| 2025-07-22 | 30.27 | 30.30 | 30.24 | 30.28 | +0.012% | 40,293 | -7.895% |
| 2025-07-21 | 30.28 | 30.29 | 30.23 | 30.28 | +0.199% | 57,902 | -7.884% |
| 2025-07-18 | 30.30 | 30.30 | 30.21 | 30.22 | -0.132% | 18,419 | -7.702% |
| 2025-07-17 | 30.28 | 30.28 | 30.21 | 30.26 | +0.033% | 55,209 | -7.824% |
| 2025-07-16 | 30.19 | 30.26 | 30.19 | 30.25 | +0.033% | 33,878 | -7.793% |
| 2025-07-15 | 30.24 | 30.25 | 30.24 | 30.24 | +0.017% | 26,509 | -7.763% |
| 2025-07-14 | 30.25 | 30.25 | 30.19 | 30.23 | +0.017% | 41,392 | -7.747% |
| 2025-07-11 | 30.17 | 30.24 | 30.17 | 30.23 | 0.000% | 32,840 | -7.732% |
| 2025-07-10 | 30.18 | 30.24 | 30.18 | 30.23 | +0.066% | 34,409 | -7.732% |
| 2025-07-09 | 30.19 | 30.24 | 30.19 | 30.21 | +0.033% | 33,215 | -7.671% |
| 2025-07-08 | 30.26 | 30.26 | 30.20 | 30.20 | -0.066% | 50,334 | -7.640% |
| 2025-07-07 | 30.22 | 30.23 | 30.19 | 30.22 | 0.000% | 43,550 | -7.702% |
| 2025-07-03 | 30.23 | 30.23 | 30.19 | 30.22 | 0.000% | 35,243 | -7.702% |
| 2025-07-02 | 30.22 | 30.23 | 30.17 | 30.22 | -1.210% | 52,278 | -7.702% |
| 2025-07-01 | 30.55 | 30.62 | 30.55 | 30.59 | -0.065% | 32,314 | -8.818% |
| 2025-06-30 | 30.67 | 30.68 | 30.55 | 30.61 | +0.262% | 36,346 | -8.877% |
| 2025-06-27 | 30.53 | 30.61 | 30.53 | 30.53 | -0.196% | 22,007 | -8.639% |
| 2025-06-26 | 30.53 | 30.59 | 30.53 | 30.59 | +0.065% | 20,517 | -8.818% |
| 2025-06-25 | 30.59 | 30.60 | 30.53 | 30.57 | -0.033% | 40,510 | -8.758% |
| 2025-06-24 | 30.58 | 30.58 | 30.50 | 30.58 | +0.229% | 183,791 | -8.788% |
| 2025-06-23 | 30.50 | 30.52 | 30.48 | 30.51 | +0.033% | 18,488 | -8.579% |
| 2025-06-20 | 30.54 | 30.54 | 30.45 | 30.50 | +0.066% | 24,825 | -8.549% |
| 2025-06-18 | 30.48 | 30.48 | 30.39 | 30.48 | +0.329% | 28,020 | -8.489% |
| 2025-06-17 | 30.39 | 30.44 | 30.37 | 30.38 | -0.230% | 68,936 | -8.188% |
| 2025-06-16 | 30.44 | 30.47 | 30.42 | 30.45 | +0.033% | 48,805 | -8.399% |
| 2025-06-13 | 30.37 | 30.45 | 30.37 | 30.44 | 0.000% | 38,161 | -8.369% |
| 2025-06-12 | 30.42 | 30.45 | 30.39 | 30.44 | +0.016% | 16,999 | -8.369% |
| 2025-06-11 | 30.44 | 30.44 | 30.36 | 30.43 | +0.148% | 39,632 | -8.354% |
| 2025-06-10 | 30.35 | 30.44 | 30.35 | 30.39 | -0.066% | 15,612 | -8.218% |
| 2025-06-09 | 30.42 | 30.43 | 30.37 | 30.41 | +0.033% | 28,491 | -8.278% |
| 2025-06-06 | 30.45 | 30.52 | 30.35 | 30.40 | +0.099% | 43,190 | -8.248% |
| 2025-06-05 | 30.37 | 30.52 | 30.34 | 30.37 | -0.033% | 42,679 | -8.157% |
| 2025-06-04 | 30.32 | 30.39 | 30.32 | 30.38 | +0.132% | 18,976 | -8.188% |
| 2025-06-03 | 30.39 | 30.39 | 30.32 | 30.34 | -1.333% | 60,841 | -8.067% |
| 2025-06-02 | 30.74 | 30.75 | 30.67 | 30.75 | +0.228% | 38,750 | -9.292% |
| 2025-05-30 | 30.74 | 30.74 | 30.64 | 30.68 | -0.065% | 33,093 | -9.085% |
| 2025-05-29 | 30.73 | 30.73 | 30.65 | 30.70 | +0.098% | 25,403 | -9.145% |
| 2025-05-28 | 30.60 | 30.68 | 30.60 | 30.67 | +0.033% | 21,133 | -9.056% |
| 2025-05-27 | 30.55 | 30.67 | 30.55 | 30.66 | +0.459% | 36,821 | -9.026% |
| 2025-05-23 | 30.49 | 30.56 | 30.49 | 30.52 | -0.099% | 26,463 | -8.609% |
| 2025-05-22 | 30.47 | 30.57 | 30.47 | 30.55 | +0.139% | 24,539 | -8.699% |
| 2025-05-21 | 30.58 | 30.61 | 30.48 | 30.51 | -0.366% | 50,593 | -8.572% |
| 2025-05-20 | 30.62 | 30.65 | 30.57 | 30.62 | +0.098% | 16,588 | -8.907% |
| 2025-05-19 | 30.60 | 30.63 | 30.55 | 30.59 | 0.000% | 32,239 | -8.818% |
| 2025-05-16 | 30.58 | 30.65 | 30.58 | 30.59 | +0.033% | 10,516 | -8.818% |
| 2025-05-15 | 30.59 | 30.65 | 30.58 | 30.58 | -0.196% | 39,369 | -8.788% |
| 2025-05-14 | 30.65 | 30.65 | 30.59 | 30.64 | +0.229% | 27,092 | -8.967% |
| 2025-05-13 | 30.63 | 30.65 | 30.57 | 30.57 | 0.000% | 27,087 | -8.758% |
| 2025-05-12 | 30.68 | 30.71 | 30.57 | 30.57 | +0.033% | 39,633 | -8.758% |
| 2025-05-09 | 30.54 | 30.73 | 30.54 | 30.56 | -0.114% | 17,227 | -8.728% |
| 2025-05-08 | 30.61 | 30.62 | 30.55 | 30.59 | -0.016% | 13,786 | -8.833% |
| 2025-05-07 | 30.65 | 30.65 | 30.53 | 30.60 | +0.033% | 22,308 | -8.848% |
| 2025-05-06 | 30.53 | 30.60 | 30.53 | 30.59 | +0.197% | 50,569 | -8.818% |
| 2025-05-05 | 30.53 | 30.59 | 30.53 | 30.53 | -0.196% | 69,617 | -8.639% |
| 2025-05-02 | 30.59 | 30.59 | 30.51 | 30.59 | -1.608% | 43,981 | -8.818% |
| 2025-05-01 | 31.12 | 31.18 | 31.02 | 31.09 | +0.032% | 27,237 | -10.284% |
| 2025-04-30 | 31.07 | 31.14 | 31.02 | 31.08 | -0.129% | 21,655 | -10.255% |
| 2025-04-29 | 31.11 | 31.12 | 31.05 | 31.12 | +0.290% | 10,948 | -10.371% |
| 2025-04-28 | 31.04 | 31.08 | 31.00 | 31.03 | +0.064% | 14,060 | -10.111% |
| 2025-04-25 | 31.03 | 31.17 | 30.98 | 31.01 | +0.032% | 22,675 | -10.053% |
| 2025-04-24 | 30.97 | 31.05 | 30.95 | 31.00 | +0.097% | 22,413 | -10.024% |
| 2025-04-23 | 31.07 | 31.07 | 30.92 | 30.97 | +0.227% | 27,022 | -9.937% |
| 2025-04-22 | 30.99 | 30.99 | 30.85 | 30.90 | +0.553% | 53,912 | -9.733% |
| 2025-04-21 | 30.87 | 30.87 | 30.72 | 30.73 | -0.486% | 55,380 | -9.233% |
| 2025-04-17 | 30.99 | 30.99 | 30.79 | 30.88 | +0.260% | 28,750 | -9.674% |
| 2025-04-16 | 30.85 | 30.89 | 30.49 | 30.80 | +0.293% | 35,946 | -9.440% |
| 2025-04-15 | 30.67 | 30.85 | 30.67 | 30.71 | -0.065% | 35,169 | -9.174% |
| 2025-04-14 | 30.86 | 30.86 | 30.58 | 30.73 | 0.000% | 30,836 | -9.233% |