ICLO
Invesco AAA CLO Floating Rate Note ETF
stockBATSETF
Market OpenOct 5, 2026 12:01:02 PM EDT
25.60USD+0.020%(0.00)63,905
25.54Bid25.61Ask0.07SpreadICLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 63,905 | 0.000% |
| 2026-10-02 | 25.56 | 25.61 | 25.56 | 25.60 | -0.039% | 117,291 | 0.000% |
| 2026-10-01 | 25.55 | 25.61 | 25.55 | 25.61 | +0.078% | 189,906 | -0.039% |
| 2026-09-30 | 25.59 | 25.61 | 25.56 | 25.59 | 0.000% | 336,286 | +0.039% |
| 2026-09-29 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 230,868 | +0.039% |
| 2026-09-28 | 25.59 | 25.59 | 25.58 | 25.59 | +0.020% | 97,862 | +0.039% |
| 2026-09-25 | 25.59 | 25.60 | 25.57 | 25.58 | +0.077% | 87,620 | +0.059% |
| 2026-09-24 | 25.58 | 25.59 | 25.57 | 25.57 | -0.020% | 220,014 | +0.137% |
| 2026-09-23 | 25.58 | 25.59 | 25.56 | 25.57 | -0.039% | 97,139 | +0.117% |
| 2026-09-22 | 25.58 | 25.59 | 25.57 | 25.58 | +0.039% | 120,881 | +0.078% |
| 2026-09-21 | 25.58 | 25.59 | 25.54 | 25.57 | -0.351% | 289,030 | +0.117% |
| 2026-09-18 | 25.66 | 25.67 | 25.65 | 25.66 | 0.000% | 159,299 | -0.234% |
| 2026-09-17 | 25.66 | 25.67 | 25.65 | 25.66 | 0.000% | 124,174 | -0.234% |
| 2026-09-16 | 25.66 | 25.67 | 25.65 | 25.66 | +0.019% | 98,992 | -0.234% |
| 2026-09-15 | 25.63 | 25.66 | 25.63 | 25.66 | +0.059% | 306,357 | -0.214% |
| 2026-09-14 | 25.64 | 25.66 | 25.63 | 25.64 | 0.000% | 98,256 | -0.156% |
| 2026-09-11 | 25.65 | 25.65 | 25.64 | 25.64 | +0.078% | 69,351 | -0.156% |
| 2026-09-10 | 25.64 | 25.64 | 25.62 | 25.62 | 0.000% | 68,741 | -0.078% |
| 2026-09-09 | 25.63 | 25.65 | 25.60 | 25.62 | -0.059% | 169,290 | -0.078% |
| 2026-09-08 | 25.64 | 25.64 | 25.63 | 25.64 | +0.039% | 95,335 | -0.137% |
| 2026-09-04 | 25.63 | 25.63 | 25.62 | 25.63 | +0.059% | 77,334 | -0.098% |
| 2026-09-03 | 25.59 | 25.63 | 25.59 | 25.61 | 0.000% | 93,310 | -0.039% |
| 2026-09-02 | 25.61 | 25.62 | 25.60 | 25.61 | 0.000% | 100,923 | -0.039% |
| 2026-09-01 | 25.61 | 25.62 | 25.60 | 25.61 | +0.039% | 394,566 | -0.039% |
| 2026-08-31 | 25.57 | 25.61 | 25.57 | 25.60 | +0.059% | 77,361 | 0.000% |
| 2026-08-28 | 25.57 | 25.61 | 25.57 | 25.59 | -0.001% | 118,712 | +0.059% |
| 2026-08-27 | 25.58 | 25.60 | 25.57 | 25.59 | +0.020% | 60,044 | +0.058% |
| 2026-08-26 | 25.58 | 25.60 | 25.57 | 25.58 | 0.000% | 94,638 | +0.078% |
| 2026-08-25 | 25.57 | 25.60 | 25.56 | 25.58 | +0.039% | 104,600 | +0.078% |
| 2026-08-24 | 25.58 | 25.58 | 25.57 | 25.57 | -0.312% | 51,593 | +0.117% |
| 2026-08-21 | 25.65 | 25.66 | 25.63 | 25.65 | +0.019% | 322,293 | -0.195% |
| 2026-08-20 | 25.65 | 25.66 | 25.63 | 25.64 | +0.020% | 75,982 | -0.175% |
| 2026-08-19 | 25.63 | 25.65 | 25.63 | 25.64 | 0.000% | 61,435 | -0.156% |
| 2026-08-18 | 25.64 | 25.64 | 25.63 | 25.64 | 0.000% | 94,232 | -0.156% |
| 2026-08-17 | 25.62 | 25.66 | 25.61 | 25.64 | +0.039% | 98,034 | -0.156% |
| 2026-08-14 | 25.64 | 25.64 | 25.62 | 25.63 | 0.000% | 49,800 | -0.117% |
| 2026-08-13 | 25.63 | 25.65 | 25.61 | 25.63 | +0.020% | 213,012 | -0.117% |
| 2026-08-12 | 25.62 | 25.64 | 25.61 | 25.63 | +0.020% | 188,258 | -0.098% |
| 2026-08-11 | 25.65 | 25.65 | 25.60 | 25.62 | -0.020% | 83,746 | -0.078% |
| 2026-08-10 | 25.62 | 25.65 | 25.60 | 25.63 | +0.078% | 92,625 | -0.098% |
| 2026-08-07 | 25.60 | 25.61 | 25.57 | 25.61 | +0.039% | 94,303 | -0.020% |
| 2026-08-06 | 25.60 | 25.61 | 25.57 | 25.59 | 0.000% | 103,552 | +0.020% |
| 2026-08-05 | 25.61 | 25.61 | 25.56 | 25.59 | +0.020% | 94,108 | +0.020% |
| 2026-08-04 | 25.59 | 25.62 | 25.56 | 25.59 | +0.020% | 95,038 | +0.039% |
| 2026-08-03 | 25.60 | 25.61 | 25.57 | 25.59 | +0.020% | 143,817 | +0.059% |
| 2026-07-31 | 25.55 | 25.59 | 25.54 | 25.58 | 0.000% | 167,003 | +0.078% |
| 2026-07-30 | 25.57 | 25.58 | 25.56 | 25.58 | +0.020% | 118,762 | +0.078% |
| 2026-07-29 | 25.57 | 25.59 | 25.56 | 25.57 | +0.054% | 101,906 | +0.098% |
| 2026-07-28 | 25.57 | 25.58 | 25.54 | 25.56 | -0.034% | 144,458 | +0.151% |
| 2026-07-27 | 25.57 | 25.58 | 25.55 | 25.57 | +0.039% | 89,534 | +0.117% |
| 2026-07-24 | 25.55 | 25.58 | 25.54 | 25.56 | +0.020% | 315,545 | +0.156% |
| 2026-07-23 | 25.55 | 25.57 | 25.53 | 25.55 | +0.098% | 86,319 | +0.176% |
| 2026-07-22 | 25.56 | 25.56 | 25.53 | 25.53 | -0.039% | 83,916 | +0.274% |
| 2026-07-21 | 25.55 | 25.65 | 25.54 | 25.54 | 0.000% | 243,686 | +0.235% |
| 2026-07-20 | 25.56 | 25.58 | 25.52 | 25.54 | -0.409% | 82,696 | +0.235% |
| 2026-07-17 | 25.64 | 25.65 | 25.61 | 25.64 | +0.098% | 112,527 | -0.175% |
| 2026-07-16 | 25.63 | 25.64 | 25.61 | 25.62 | -0.059% | 57,283 | -0.078% |
| 2026-07-15 | 25.63 | 25.65 | 25.62 | 25.64 | +0.020% | 55,046 | -0.137% |
| 2026-07-14 | 25.63 | 25.64 | 25.60 | 25.63 | 0.000% | 115,826 | -0.117% |
| 2026-07-13 | 25.62 | 25.63 | 25.61 | 25.63 | +0.068% | 63,178 | -0.117% |
| 2026-07-10 | 25.61 | 25.62 | 25.59 | 25.61 | +0.010% | 77,942 | -0.049% |
| 2026-07-09 | 25.60 | 25.61 | 25.59 | 25.61 | +0.039% | 74,013 | -0.039% |
| 2026-07-08 | 25.61 | 25.61 | 25.59 | 25.60 | 0.000% | 132,117 | 0.000% |
| 2026-07-07 | 25.61 | 25.62 | 25.58 | 25.60 | -0.020% | 129,350 | 0.000% |
| 2026-07-06 | 25.61 | 25.61 | 25.58 | 25.61 | -0.059% | 95,900 | -0.020% |
| 2026-07-02 | 25.59 | 25.62 | 25.58 | 25.62 | +0.156% | 79,087 | -0.078% |
| 2026-07-01 | 25.58 | 25.59 | 25.55 | 25.58 | 0.000% | 97,734 | +0.078% |
| 2026-06-30 | 25.58 | 25.60 | 25.56 | 25.58 | -0.039% | 89,580 | +0.078% |
| 2026-06-29 | 25.59 | 25.60 | 25.55 | 25.59 | +0.039% | 88,651 | +0.039% |
| 2026-06-26 | 25.57 | 25.58 | 25.56 | 25.58 | +0.020% | 106,369 | +0.078% |
| 2026-06-25 | 25.59 | 25.59 | 25.57 | 25.57 | 0.000% | 104,423 | +0.098% |
| 2026-06-24 | 25.59 | 25.59 | 25.56 | 25.57 | +0.078% | 105,151 | +0.098% |
| 2026-06-23 | 25.53 | 25.56 | 25.51 | 25.55 | -0.020% | 95,715 | +0.176% |
| 2026-06-22 | 25.56 | 25.59 | 25.54 | 25.56 | -0.370% | 117,438 | +0.156% |
| 2026-06-18 | 25.72 | 25.72 | 25.61 | 25.66 | +0.039% | 114,604 | -0.214% |
| 2026-06-17 | 25.65 | 25.68 | 25.63 | 25.64 | -0.097% | 111,432 | -0.175% |
| 2026-06-16 | 25.63 | 25.69 | 25.60 | 25.67 | +0.234% | 395,608 | -0.273% |
| 2026-06-15 | 25.63 | 25.65 | 25.60 | 25.61 | -0.117% | 83,120 | -0.039% |
| 2026-06-12 | 25.60 | 25.65 | 25.59 | 25.64 | -0.156% | 218,667 | -0.156% |
| 2026-06-11 | 25.58 | 25.68 | 25.58 | 25.68 | +0.273% | 422,480 | -0.312% |
| 2026-06-10 | 25.61 | 25.62 | 25.59 | 25.61 | -0.020% | 214,271 | -0.039% |
| 2026-06-09 | 25.60 | 25.62 | 25.59 | 25.61 | -0.020% | 95,592 | -0.059% |
| 2026-06-08 | 25.58 | 25.62 | 25.58 | 25.62 | +0.117% | 102,558 | -0.078% |
| 2026-06-05 | 25.58 | 25.60 | 25.58 | 25.59 | -0.059% | 95,071 | +0.039% |
| 2026-06-04 | 25.60 | 25.62 | 25.59 | 25.61 | +0.059% | 114,623 | -0.020% |
| 2026-06-03 | 25.59 | 25.60 | 25.58 | 25.59 | +0.039% | 127,199 | +0.039% |
| 2026-06-02 | 25.59 | 25.59 | 25.57 | 25.58 | -0.020% | 230,152 | +0.078% |
| 2026-06-01 | 25.56 | 25.59 | 25.56 | 25.59 | +0.078% | 52,502 | +0.059% |
| 2026-05-29 | 25.54 | 25.57 | 25.54 | 25.57 | +0.020% | 46,002 | +0.137% |
| 2026-05-28 | 25.57 | 25.58 | 25.54 | 25.56 | -0.039% | 104,958 | +0.156% |
| 2026-05-27 | 25.54 | 25.57 | 25.54 | 25.57 | +0.039% | 60,780 | +0.117% |
| 2026-05-26 | 25.54 | 25.56 | 25.54 | 25.56 | +0.235% | 71,039 | +0.156% |
| 2026-05-22 | 25.54 | 25.55 | 25.50 | 25.50 | -0.078% | 74,822 | +0.392% |
| 2026-05-21 | 25.54 | 25.55 | 25.52 | 25.52 | -0.078% | 59,858 | +0.313% |
| 2026-05-20 | 25.54 | 25.54 | 25.51 | 25.54 | +0.059% | 135,378 | +0.235% |
| 2026-05-19 | 25.51 | 25.53 | 25.51 | 25.52 | +0.020% | 99,106 | +0.294% |
| 2026-05-18 | 25.50 | 25.55 | 25.50 | 25.52 | -0.313% | 107,989 | +0.313% |
| 2026-05-15 | 25.62 | 25.62 | 25.59 | 25.60 | -0.078% | 97,726 | 0.000% |
| 2026-05-14 | 25.63 | 25.63 | 25.62 | 25.62 | +0.004% | 47,431 | -0.078% |
| 2026-05-13 | 25.62 | 25.62 | 25.59 | 25.62 | +0.035% | 68,297 | -0.074% |
| 2026-05-12 | 25.61 | 25.62 | 25.59 | 25.61 | 0.000% | 64,202 | -0.039% |
| 2026-05-11 | 25.57 | 25.61 | 25.57 | 25.61 | +0.059% | 154,566 | -0.039% |
| 2026-05-08 | 25.61 | 25.61 | 25.58 | 25.59 | +0.020% | 80,897 | +0.020% |
| 2026-05-07 | 25.59 | 25.60 | 25.58 | 25.59 | +0.039% | 105,795 | +0.039% |
| 2026-05-06 | 25.59 | 25.60 | 25.58 | 25.58 | 0.000% | 67,583 | +0.078% |
| 2026-05-05 | 25.55 | 25.58 | 25.55 | 25.58 | +0.078% | 104,622 | +0.078% |
| 2026-05-04 | 25.57 | 25.58 | 25.56 | 25.56 | -0.022% | 311,933 | +0.156% |
| 2026-05-01 | 25.57 | 25.57 | 25.52 | 25.57 | +0.022% | 89,795 | +0.135% |
| 2026-04-30 | 25.55 | 25.56 | 25.54 | 25.56 | +0.039% | 99,540 | +0.156% |
| 2026-04-29 | 25.53 | 25.55 | 25.52 | 25.55 | +0.157% | 72,418 | +0.196% |
| 2026-04-28 | 25.51 | 25.56 | 25.51 | 25.51 | 0.000% | 149,977 | +0.353% |
| 2026-04-27 | 25.51 | 25.54 | 25.47 | 25.51 | -0.020% | 186,417 | +0.353% |
| 2026-04-24 | 25.52 | 25.53 | 25.51 | 25.52 | +0.039% | 80,412 | +0.333% |
| 2026-04-23 | 25.50 | 25.51 | 25.49 | 25.51 | -0.058% | 61,442 | +0.372% |
| 2026-04-22 | 25.50 | 25.52 | 25.50 | 25.52 | +0.078% | 109,639 | +0.313% |
| 2026-04-21 | 25.49 | 25.50 | 25.48 | 25.50 | +0.039% | 109,914 | +0.392% |
| 2026-04-20 | 25.51 | 25.53 | 25.49 | 25.49 | -0.391% | 77,407 | +0.432% |
| 2026-04-17 | 25.58 | 25.60 | 25.56 | 25.59 | +0.117% | 123,459 | +0.039% |
| 2026-04-16 | 25.55 | 25.56 | 25.54 | 25.56 | +0.098% | 83,712 | +0.156% |
| 2026-04-15 | 25.55 | 25.55 | 25.52 | 25.54 | -0.020% | 204,928 | +0.255% |
| 2026-04-14 | 25.55 | 25.55 | 25.52 | 25.54 | +0.078% | 134,057 | +0.235% |
| 2026-04-13 | 25.51 | 25.55 | 25.51 | 25.52 | +0.020% | 195,306 | +0.313% |
| 2026-04-10 | 25.55 | 25.55 | 25.49 | 25.52 | -0.059% | 211,824 | +0.333% |
| 2026-04-09 | 25.54 | 25.54 | 25.52 | 25.53 | -0.026% | 116,437 | +0.274% |
| 2026-04-08 | 25.54 | 25.54 | 25.51 | 25.54 | -0.013% | 86,823 | +0.248% |
| 2026-04-07 | 25.50 | 25.54 | 25.50 | 25.54 | +0.059% | 101,385 | +0.235% |
| 2026-04-06 | 25.53 | 25.54 | 25.52 | 25.52 | +0.098% | 94,554 | +0.294% |
| 2026-04-02 | 25.52 | 25.54 | 25.50 | 25.50 | -0.059% | 117,503 | +0.392% |
| 2026-04-01 | 25.52 | 25.52 | 25.50 | 25.52 | +0.020% | 172,505 | +0.333% |
| 2026-03-31 | 25.51 | 25.52 | 25.48 | 25.51 | +0.118% | 139,779 | +0.353% |
| 2026-03-30 | 25.47 | 25.50 | 25.43 | 25.48 | -0.020% | 81,763 | +0.471% |
| 2026-03-27 | 25.52 | 25.54 | 25.46 | 25.48 | +0.059% | 81,311 | +0.451% |
| 2026-03-26 | 25.49 | 25.49 | 25.47 | 25.47 | -0.078% | 87,153 | +0.510% |
| 2026-03-25 | 25.48 | 25.50 | 25.47 | 25.49 | +0.059% | 229,049 | +0.432% |
| 2026-03-24 | 25.48 | 25.48 | 25.47 | 25.48 | -0.020% | 214,678 | +0.491% |
| 2026-03-23 | 25.50 | 25.53 | 25.46 | 25.48 | -0.332% | 159,418 | +0.471% |
| 2026-03-20 | 25.56 | 25.57 | 25.53 | 25.57 | +0.039% | 75,344 | +0.137% |
| 2026-03-19 | 25.52 | 25.57 | 25.52 | 25.55 | +0.098% | 152,069 | +0.176% |
| 2026-03-18 | 25.56 | 25.56 | 25.51 | 25.53 | -0.098% | 110,029 | +0.274% |
| 2026-03-17 | 25.51 | 25.59 | 25.51 | 25.55 | +0.098% | 342,074 | +0.176% |
| 2026-03-16 | 25.49 | 25.56 | 25.48 | 25.53 | +0.098% | 156,391 | +0.274% |
| 2026-03-13 | 25.53 | 25.54 | 25.50 | 25.50 | -0.059% | 237,114 | +0.372% |
| 2026-03-12 | 25.54 | 25.54 | 25.51 | 25.52 | +0.039% | 111,614 | +0.313% |
| 2026-03-11 | 25.53 | 25.54 | 25.51 | 25.51 | -0.020% | 167,417 | +0.353% |
| 2026-03-10 | 25.52 | 25.54 | 25.50 | 25.52 | +0.078% | 557,021 | +0.333% |
| 2026-03-09 | 25.48 | 25.52 | 25.46 | 25.50 | -0.020% | 623,683 | +0.412% |
| 2026-03-06 | 25.23 | 25.52 | 25.23 | 25.50 | -0.020% | 135,579 | +0.392% |
| 2026-03-05 | 25.50 | 25.53 | 25.49 | 25.50 | +0.039% | 160,650 | +0.372% |
| 2026-03-04 | 25.50 | 25.52 | 25.47 | 25.50 | -0.137% | 312,109 | +0.412% |
| 2026-03-03 | 25.48 | 25.54 | 25.45 | 25.53 | -0.078% | 116,251 | +0.274% |
| 2026-03-02 | 25.50 | 25.55 | 25.50 | 25.55 | -0.078% | 50,535 | +0.196% |
| 2026-02-27 | 25.59 | 25.59 | 25.54 | 25.57 | +0.039% | 111,144 | +0.117% |
| 2026-02-26 | 25.58 | 25.58 | 25.54 | 25.56 | +0.078% | 194,666 | +0.156% |
| 2026-02-25 | 25.53 | 25.56 | 25.53 | 25.54 | -0.039% | 115,378 | +0.235% |
| 2026-02-24 | 25.55 | 25.57 | 25.53 | 25.55 | +0.157% | 266,163 | +0.196% |
| 2026-02-23 | 25.52 | 25.56 | 25.51 | 25.51 | -0.565% | 185,377 | +0.353% |
| 2026-02-20 | 25.66 | 25.66 | 25.64 | 25.66 | +0.019% | 26,578 | -0.214% |
| 2026-02-19 | 25.63 | 25.65 | 25.63 | 25.65 | +0.078% | 246,929 | -0.195% |
| 2026-02-18 | 25.66 | 25.66 | 25.63 | 25.63 | -0.039% | 70,701 | -0.117% |
| 2026-02-17 | 25.61 | 25.65 | 25.61 | 25.64 | 0.000% | 91,981 | -0.156% |
| 2026-02-13 | 25.63 | 25.64 | 25.62 | 25.64 | +0.059% | 107,951 | -0.156% |
| 2026-02-12 | 25.62 | 25.63 | 25.60 | 25.63 | 0.000% | 401,889 | -0.098% |
| 2026-02-11 | 25.63 | 25.63 | 25.61 | 25.63 | +0.020% | 247,410 | -0.098% |
| 2026-02-10 | 25.63 | 25.65 | 25.61 | 25.62 | 0.000% | 349,119 | -0.078% |
| 2026-02-09 | 25.60 | 25.63 | 25.60 | 25.62 | +0.117% | 249,292 | -0.078% |
| 2026-02-06 | 25.58 | 25.60 | 25.57 | 25.59 | +0.117% | 301,189 | +0.039% |
| 2026-02-05 | 25.58 | 25.59 | 25.56 | 25.56 | +0.039% | 73,337 | +0.156% |
| 2026-02-04 | 25.55 | 25.58 | 25.55 | 25.55 | 0.000% | 72,127 | +0.196% |
| 2026-02-03 | 25.56 | 25.57 | 25.55 | 25.55 | -0.039% | 97,674 | +0.196% |
| 2026-02-02 | 25.56 | 25.62 | 25.56 | 25.56 | -0.039% | 86,387 | +0.156% |
| 2026-01-30 | 25.58 | 25.59 | 25.56 | 25.57 | +0.039% | 201,483 | +0.117% |
| 2026-01-29 | 25.57 | 25.57 | 25.55 | 25.56 | +0.020% | 75,435 | +0.156% |
| 2026-01-28 | 25.54 | 25.58 | 25.54 | 25.55 | +0.059% | 73,832 | +0.176% |
| 2026-01-27 | 25.53 | 25.57 | 25.53 | 25.54 | -0.039% | 108,315 | +0.235% |
| 2026-01-26 | 25.55 | 25.56 | 25.53 | 25.55 | +0.020% | 102,752 | +0.196% |
| 2026-01-23 | 25.56 | 25.56 | 25.53 | 25.55 | +0.020% | 75,864 | +0.215% |
| 2026-01-22 | 25.55 | 25.55 | 25.51 | 25.54 | +0.078% | 65,989 | +0.235% |
| 2026-01-21 | 25.49 | 25.53 | 25.49 | 25.52 | +0.078% | 134,341 | +0.313% |
| 2026-01-20 | 25.50 | 25.56 | 25.50 | 25.50 | -0.430% | 163,212 | +0.392% |
| 2026-01-16 | 25.59 | 25.61 | 25.59 | 25.61 | +0.117% | 121,375 | -0.039% |
| 2026-01-15 | 25.57 | 25.60 | 25.57 | 25.58 | -0.078% | 101,161 | +0.078% |
| 2026-01-14 | 25.61 | 25.61 | 25.57 | 25.60 | -0.039% | 118,483 | 0.000% |
| 2026-01-13 | 25.62 | 25.62 | 25.57 | 25.61 | +0.117% | 87,834 | -0.039% |
| 2026-01-12 | 25.61 | 25.61 | 25.57 | 25.58 | -0.156% | 1,533,811 | +0.078% |
| 2026-01-09 | 25.61 | 25.62 | 25.59 | 25.62 | +0.117% | 108,388 | -0.078% |
| 2026-01-08 | 25.59 | 25.59 | 25.57 | 25.59 | 0.000% | 114,042 | +0.039% |
| 2026-01-07 | 25.59 | 25.59 | 25.57 | 25.59 | +0.039% | 74,867 | +0.039% |
| 2026-01-06 | 25.58 | 25.58 | 25.56 | 25.58 | +0.117% | 76,204 | +0.078% |
| 2026-01-05 | 25.56 | 25.57 | 25.55 | 25.55 | -0.039% | 67,079 | +0.196% |
| 2026-01-02 | 25.55 | 25.57 | 25.55 | 25.56 | +0.039% | 56,459 | +0.156% |
| 2025-12-31 | 25.56 | 25.56 | 25.54 | 25.55 | +0.020% | 65,617 | +0.196% |
| 2025-12-30 | 25.56 | 25.56 | 25.54 | 25.55 | 0.000% | 55,288 | +0.215% |
| 2025-12-29 | 25.54 | 25.56 | 25.54 | 25.55 | +0.255% | 68,819 | +0.215% |
| 2025-12-26 | 25.55 | 25.55 | 25.48 | 25.48 | -0.157% | 68,716 | +0.471% |
| 2025-12-24 | 25.53 | 25.53 | 25.51 | 25.52 | -0.023% | 42,782 | +0.313% |
| 2025-12-23 | 25.54 | 25.54 | 25.51 | 25.53 | +0.003% | 111,388 | +0.291% |
| 2025-12-22 | 25.64 | 25.64 | 25.52 | 25.52 | -0.390% | 128,880 | +0.294% |
| 2025-12-19 | 25.63 | 25.63 | 25.61 | 25.63 | +0.039% | 70,133 | -0.098% |
| 2025-12-18 | 25.62 | 25.63 | 25.61 | 25.61 | +0.020% | 84,151 | -0.059% |
| 2025-12-17 | 25.61 | 25.62 | 25.60 | 25.61 | +0.020% | 63,013 | -0.039% |
| 2025-12-16 | 25.61 | 25.61 | 25.57 | 25.61 | 0.000% | 144,500 | -0.020% |
| 2025-12-15 | 25.62 | 25.62 | 25.60 | 25.61 | +0.039% | 71,555 | -0.020% |
| 2025-12-12 | 25.60 | 25.60 | 25.59 | 25.59 | 0.000% | 115,787 | +0.020% |
| 2025-12-11 | 25.61 | 25.61 | 25.59 | 25.59 | 0.000% | 169,111 | +0.020% |
| 2025-12-10 | 25.60 | 25.60 | 25.57 | 25.59 | +0.098% | 157,485 | +0.020% |
| 2025-12-09 | 25.60 | 25.60 | 25.56 | 25.57 | +0.039% | 285,113 | +0.117% |
| 2025-12-08 | 25.60 | 25.60 | 25.56 | 25.56 | -0.059% | 115,079 | +0.156% |
| 2025-12-05 | 25.59 | 25.59 | 25.55 | 25.57 | +0.098% | 854,400 | +0.098% |
| 2025-12-04 | 25.55 | 25.57 | 25.55 | 25.55 | 0.000% | 90,989 | +0.196% |
| 2025-12-03 | 25.56 | 25.58 | 25.55 | 25.55 | -0.039% | 94,569 | +0.196% |
| 2025-12-02 | 25.55 | 25.57 | 25.55 | 25.56 | -0.039% | 57,835 | +0.156% |
| 2025-12-01 | 25.57 | 25.58 | 25.54 | 25.57 | +0.078% | 76,201 | +0.117% |
| 2025-11-28 | 25.58 | 25.58 | 25.54 | 25.55 | +0.039% | 49,358 | +0.196% |
| 2025-11-26 | 25.55 | 25.55 | 25.53 | 25.54 | 0.000% | 81,855 | +0.235% |
| 2025-11-25 | 25.53 | 25.57 | 25.53 | 25.54 | -0.117% | 96,833 | +0.235% |
| 2025-11-24 | 25.57 | 25.57 | 25.53 | 25.57 | -0.312% | 95,122 | +0.117% |
| 2025-11-21 | 25.67 | 25.67 | 25.65 | 25.65 | -0.019% | 153,697 | -0.195% |
| 2025-11-20 | 25.68 | 25.68 | 25.65 | 25.66 | 0.000% | 84,560 | -0.214% |
| 2025-11-19 | 25.68 | 25.68 | 25.65 | 25.66 | -0.019% | 233,924 | -0.214% |
| 2025-11-18 | 25.69 | 25.69 | 25.64 | 25.66 | +0.039% | 90,579 | -0.234% |
| 2025-11-17 | 25.65 | 25.66 | 25.63 | 25.65 | -0.039% | 109,733 | -0.195% |
| 2025-11-14 | 25.66 | 25.66 | 25.63 | 25.66 | +0.117% | 87,223 | -0.234% |
| 2025-11-13 | 25.64 | 25.64 | 25.62 | 25.63 | +0.000% | 64,884 | -0.117% |
| 2025-11-12 | 25.60 | 25.63 | 25.60 | 25.63 | +0.039% | 65,129 | -0.117% |
| 2025-11-11 | 25.64 | 25.64 | 25.61 | 25.62 | -0.020% | 80,842 | -0.078% |
| 2025-11-10 | 25.63 | 25.63 | 25.61 | 25.63 | +0.039% | 116,170 | -0.098% |
| 2025-11-07 | 25.62 | 25.62 | 25.58 | 25.61 | +0.039% | 74,849 | -0.059% |
| 2025-11-06 | 25.60 | 25.61 | 25.58 | 25.61 | -0.059% | 115,517 | -0.020% |
| 2025-11-05 | 25.62 | 25.62 | 25.58 | 25.62 | +0.039% | 95,904 | -0.078% |
| 2025-11-04 | 25.60 | 25.61 | 25.56 | 25.61 | +0.117% | 91,550 | -0.039% |
| 2025-11-03 | 25.60 | 25.61 | 25.57 | 25.58 | -0.020% | 60,274 | +0.078% |
| 2025-10-31 | 25.60 | 25.60 | 25.57 | 25.59 | +0.039% | 132,680 | +0.059% |
| 2025-10-30 | 25.56 | 25.58 | 25.56 | 25.57 | +0.039% | 43,540 | +0.098% |
| 2025-10-29 | 25.58 | 25.58 | 25.56 | 25.57 | +0.039% | 66,516 | +0.137% |
| 2025-10-28 | 25.57 | 25.57 | 25.55 | 25.55 | +0.020% | 66,876 | +0.176% |
| 2025-10-27 | 25.56 | 25.56 | 25.54 | 25.55 | -0.020% | 57,819 | +0.196% |
| 2025-10-24 | 25.58 | 25.58 | 25.54 | 25.55 | -0.059% | 87,944 | +0.176% |
| 2025-10-23 | 25.58 | 25.58 | 25.54 | 25.57 | +0.098% | 76,695 | +0.117% |
| 2025-10-22 | 25.55 | 25.55 | 25.53 | 25.55 | +0.078% | 31,359 | +0.215% |
| 2025-10-21 | 25.53 | 25.53 | 25.49 | 25.52 | -0.072% | 593,874 | +0.294% |
| 2025-10-20 | 25.54 | 25.56 | 25.52 | 25.54 | -0.493% | 97,449 | +0.221% |
| 2025-10-17 | 25.64 | 25.67 | 25.61 | 25.67 | +0.097% | 97,404 | -0.273% |
| 2025-10-16 | 25.65 | 25.65 | 25.61 | 25.64 | +0.078% | 107,780 | -0.175% |
| 2025-10-15 | 25.64 | 25.65 | 25.62 | 25.63 | -0.136% | 207,042 | -0.098% |
| 2025-10-14 | 25.61 | 25.69 | 25.61 | 25.66 | +0.039% | 66,747 | -0.234% |
| 2025-10-13 | 25.67 | 25.67 | 25.63 | 25.65 | +0.066% | 72,911 | -0.195% |
| 2025-10-10 | 25.66 | 25.66 | 25.63 | 25.63 | -0.055% | 62,880 | -0.129% |
| 2025-10-09 | 25.64 | 25.65 | 25.62 | 25.65 | -0.011% | 43,679 | -0.184% |
| 2025-10-08 | 25.69 | 25.69 | 25.62 | 25.65 | +0.156% | 72,367 | -0.195% |
| 2025-10-07 | 25.61 | 25.63 | 25.61 | 25.61 | -0.039% | 58,635 | -0.039% |
| 2025-10-06 | 25.63 | 25.63 | 25.61 | 25.62 | +0.078% | 43,405 | -0.078% |
| 2025-10-03 | 25.62 | 25.64 | 25.59 | 25.60 | 0.000% | 99,753 | 0.000% |
| 2025-10-02 | 25.61 | 25.61 | 25.58 | 25.60 | 0.000% | 79,789 | 0.000% |
| 2025-10-01 | 25.61 | 25.61 | 25.57 | 25.60 | -0.039% | 75,022 | 0.000% |
| 2025-09-30 | 25.60 | 25.61 | 25.57 | 25.61 | +0.156% | 86,995 | -0.039% |
| 2025-09-29 | 25.60 | 25.60 | 25.57 | 25.57 | -0.117% | 71,043 | +0.117% |
| 2025-09-26 | 25.62 | 25.62 | 25.57 | 25.60 | +0.039% | 53,444 | 0.000% |
| 2025-09-25 | 25.59 | 25.60 | 25.56 | 25.59 | +0.098% | 119,937 | +0.039% |
| 2025-09-24 | 25.61 | 25.61 | 25.56 | 25.57 | +0.039% | 59,515 | +0.137% |
| 2025-09-23 | 25.53 | 25.58 | 25.53 | 25.55 | -0.039% | 59,807 | +0.176% |
| 2025-09-22 | 25.61 | 25.61 | 25.52 | 25.57 | -0.506% | 118,833 | +0.137% |
| 2025-09-19 | 25.68 | 25.70 | 25.67 | 25.70 | +0.175% | 94,737 | -0.370% |
| 2025-09-18 | 25.67 | 25.67 | 25.65 | 25.65 | -0.058% | 55,277 | -0.195% |
| 2025-09-17 | 25.69 | 25.69 | 25.66 | 25.66 | +0.039% | 66,679 | -0.253% |
| 2025-09-16 | 25.67 | 25.67 | 25.64 | 25.66 | -0.136% | 43,749 | -0.214% |
| 2025-09-15 | 25.66 | 25.69 | 25.61 | 25.69 | +0.097% | 860,976 | -0.350% |
| 2025-09-12 | 25.67 | 25.67 | 25.65 | 25.66 | +0.019% | 57,305 | -0.253% |
| 2025-09-11 | 25.65 | 25.69 | 25.61 | 25.66 | +0.039% | 86,124 | -0.234% |
| 2025-09-10 | 25.69 | 25.69 | 25.61 | 25.65 | 0.000% | 63,858 | -0.195% |
| 2025-09-09 | 25.66 | 25.68 | 25.61 | 25.65 | +0.039% | 59,449 | -0.195% |
| 2025-09-08 | 25.66 | 25.66 | 25.61 | 25.64 | +0.039% | 118,499 | -0.156% |
| 2025-09-05 | 25.63 | 25.63 | 25.58 | 25.63 | +0.117% | 81,884 | -0.117% |
| 2025-09-04 | 25.63 | 25.66 | 25.59 | 25.60 | -0.078% | 122,990 | 0.000% |
| 2025-09-03 | 25.66 | 25.66 | 25.58 | 25.62 | +0.156% | 79,651 | -0.078% |
| 2025-09-02 | 25.54 | 25.64 | 25.53 | 25.58 | -0.117% | 100,876 | +0.078% |
| 2025-08-29 | 25.63 | 25.64 | 25.60 | 25.61 | +0.039% | 68,739 | -0.039% |
| 2025-08-28 | 25.60 | 25.63 | 25.57 | 25.60 | 0.000% | 134,493 | 0.000% |
| 2025-08-27 | 25.59 | 25.62 | 25.57 | 25.60 | +0.117% | 84,552 | 0.000% |
| 2025-08-26 | 25.60 | 25.61 | 25.57 | 25.57 | -0.039% | 85,652 | +0.117% |
| 2025-08-25 | 25.57 | 25.61 | 25.54 | 25.58 | 0.000% | 102,883 | +0.078% |
| 2025-08-22 | 25.61 | 25.61 | 25.53 | 25.58 | +0.314% | 77,533 | +0.078% |
| 2025-08-21 | 25.52 | 25.60 | 25.50 | 25.50 | -0.313% | 152,126 | +0.392% |
| 2025-08-20 | 25.60 | 25.60 | 25.55 | 25.58 | +0.039% | 63,516 | +0.078% |
| 2025-08-19 | 25.59 | 25.59 | 25.56 | 25.57 | -0.039% | 75,670 | +0.117% |
| 2025-08-18 | 25.52 | 25.61 | 25.52 | 25.58 | -0.234% | 70,226 | +0.078% |
| 2025-08-15 | 25.66 | 25.68 | 25.62 | 25.64 | -0.039% | 98,250 | -0.156% |
| 2025-08-14 | 25.68 | 25.69 | 25.61 | 25.65 | 0.000% | 66,501 | -0.195% |
| 2025-08-13 | 25.65 | 25.67 | 25.61 | 25.65 | +0.078% | 46,722 | -0.195% |
| 2025-08-12 | 25.60 | 25.64 | 25.60 | 25.63 | +0.098% | 62,862 | -0.117% |
| 2025-08-11 | 25.63 | 25.64 | 25.59 | 25.61 | -0.098% | 40,094 | -0.020% |
| 2025-08-08 | 25.64 | 25.64 | 25.59 | 25.63 | +0.039% | 77,880 | -0.117% |
| 2025-08-07 | 25.64 | 25.64 | 25.59 | 25.62 | +0.039% | 84,955 | -0.078% |
| 2025-08-06 | 25.61 | 25.62 | 25.58 | 25.61 | +0.196% | 91,893 | -0.039% |
| 2025-08-05 | 25.56 | 25.62 | 25.54 | 25.56 | 0.000% | 44,330 | +0.156% |
| 2025-08-04 | 25.57 | 25.63 | 25.54 | 25.56 | +0.157% | 58,820 | +0.156% |
| 2025-08-01 | 25.54 | 25.62 | 25.52 | 25.52 | -0.196% | 68,750 | +0.313% |
| 2025-07-31 | 25.60 | 25.62 | 25.57 | 25.57 | -0.117% | 31,894 | +0.117% |
| 2025-07-30 | 25.58 | 25.63 | 25.58 | 25.60 | -0.039% | 95,423 | 0.000% |
| 2025-07-29 | 25.61 | 25.62 | 25.60 | 25.61 | +0.098% | 61,960 | -0.039% |
| 2025-07-28 | 25.58 | 25.60 | 25.55 | 25.59 | -0.059% | 50,415 | +0.059% |
| 2025-07-25 | 25.61 | 25.62 | 25.55 | 25.60 | +0.098% | 66,676 | 0.000% |
| 2025-07-24 | 25.60 | 25.60 | 25.55 | 25.57 | -0.009% | 74,810 | +0.098% |
| 2025-07-23 | 25.52 | 25.62 | 25.52 | 25.58 | +0.067% | 40,079 | +0.089% |
| 2025-07-22 | 25.53 | 25.57 | 25.52 | 25.56 | +0.118% | 73,752 | +0.156% |
| 2025-07-21 | 25.52 | 25.60 | 25.52 | 25.53 | -0.312% | 74,332 | +0.274% |
| 2025-07-18 | 25.55 | 25.67 | 25.55 | 25.61 | -0.156% | 57,657 | -0.039% |
| 2025-07-17 | 25.65 | 25.66 | 25.60 | 25.65 | -0.058% | 55,560 | -0.195% |
| 2025-07-16 | 25.65 | 25.67 | 25.60 | 25.66 | +0.098% | 74,389 | -0.253% |
| 2025-07-15 | 25.64 | 25.66 | 25.62 | 25.64 | +0.117% | 85,063 | -0.156% |
| 2025-07-14 | 25.64 | 25.64 | 25.60 | 25.61 | -0.078% | 80,507 | -0.039% |
| 2025-07-11 | 25.62 | 25.64 | 25.57 | 25.63 | +0.039% | 44,180 | -0.117% |
| 2025-07-10 | 25.62 | 25.64 | 25.57 | 25.62 | 0.000% | 420,482 | -0.078% |
| 2025-07-09 | 25.64 | 25.64 | 25.58 | 25.62 | +0.078% | 123,905 | -0.078% |
| 2025-07-08 | 25.60 | 25.64 | 25.58 | 25.60 | 0.000% | 82,816 | 0.000% |
| 2025-07-07 | 25.60 | 25.60 | 25.55 | 25.60 | -0.117% | 35,044 | 0.000% |
| 2025-07-03 | 25.63 | 25.63 | 25.55 | 25.63 | +0.078% | 85,290 | -0.117% |
| 2025-07-02 | 25.59 | 25.62 | 25.56 | 25.61 | 0.000% | 77,405 | -0.039% |
| 2025-07-01 | 25.57 | 25.61 | 25.50 | 25.61 | +0.196% | 248,684 | -0.039% |
| 2025-06-30 | 25.50 | 25.56 | 25.50 | 25.56 | +0.235% | 56,850 | +0.156% |
| 2025-06-27 | 25.47 | 25.55 | 25.47 | 25.50 | 0.000% | 58,933 | +0.392% |
| 2025-06-26 | 25.48 | 25.56 | 25.48 | 25.50 | -0.274% | 68,742 | +0.392% |
| 2025-06-25 | 25.57 | 25.57 | 25.48 | 25.57 | +0.157% | 71,752 | +0.117% |
| 2025-06-24 | 25.53 | 25.53 | 25.49 | 25.53 | +0.141% | 126,279 | +0.274% |
| 2025-06-23 | 25.48 | 25.55 | 25.46 | 25.49 | -0.375% | 46,935 | +0.416% |
| 2025-06-20 | 25.55 | 25.61 | 25.55 | 25.59 | -0.039% | 118,810 | +0.039% |
| 2025-06-18 | 25.57 | 25.62 | 25.57 | 25.60 | -0.039% | 51,038 | 0.000% |
| 2025-06-17 | 25.62 | 25.62 | 25.56 | 25.61 | +0.039% | 67,565 | -0.039% |
| 2025-06-16 | 25.63 | 25.63 | 25.56 | 25.60 | -0.078% | 99,231 | 0.000% |
| 2025-06-13 | 25.60 | 25.63 | 25.58 | 25.62 | 0.000% | 121,088 | -0.078% |
| 2025-06-12 | 25.61 | 25.62 | 25.60 | 25.62 | 0.000% | 82,151 | -0.078% |
| 2025-06-11 | 25.60 | 25.62 | 25.58 | 25.62 | 0.000% | 37,008 | -0.078% |
| 2025-06-10 | 25.61 | 25.62 | 25.56 | 25.62 | +0.039% | 224,532 | -0.078% |
| 2025-06-09 | 25.60 | 25.61 | 25.56 | 25.61 | +0.235% | 217,228 | -0.039% |
| 2025-06-06 | 25.57 | 25.59 | 25.54 | 25.55 | +0.275% | 52,371 | +0.196% |
| 2025-06-05 | 25.52 | 25.59 | 25.48 | 25.48 | -0.078% | 116,273 | +0.471% |
| 2025-06-04 | 25.49 | 25.58 | 25.42 | 25.50 | +0.078% | 96,395 | +0.392% |
| 2025-06-03 | 25.56 | 25.56 | 25.48 | 25.48 | -0.078% | 278,556 | +0.471% |
| 2025-06-02 | 25.48 | 25.53 | 25.48 | 25.50 | +0.039% | 130,798 | +0.392% |
| 2025-05-30 | 25.52 | 25.55 | 25.48 | 25.49 | -0.078% | 82,288 | +0.432% |
| 2025-05-29 | 25.60 | 25.60 | 25.46 | 25.51 | +0.196% | 169,436 | +0.353% |
| 2025-05-28 | 25.46 | 25.54 | 25.44 | 25.46 | -0.118% | 96,420 | +0.550% |
| 2025-05-27 | 25.54 | 25.54 | 25.47 | 25.49 | +0.118% | 89,039 | +0.432% |
| 2025-05-23 | 25.51 | 25.53 | 25.46 | 25.46 | -0.137% | 82,812 | +0.550% |
| 2025-05-22 | 25.50 | 25.52 | 25.48 | 25.50 | +0.059% | 201,870 | +0.412% |
| 2025-05-21 | 25.51 | 25.51 | 25.46 | 25.48 | +0.118% | 68,483 | +0.471% |
| 2025-05-20 | 25.44 | 25.50 | 25.44 | 25.45 | +0.039% | 56,707 | +0.589% |
| 2025-05-19 | 25.42 | 25.49 | 25.42 | 25.44 | -0.664% | 68,095 | +0.629% |
| 2025-05-16 | 25.59 | 25.61 | 25.58 | 25.61 | +0.078% | 33,017 | -0.039% |
| 2025-05-15 | 25.59 | 25.60 | 25.55 | 25.59 | +0.078% | 99,526 | +0.039% |
| 2025-05-14 | 25.57 | 25.60 | 25.57 | 25.57 | +0.157% | 64,870 | +0.117% |
| 2025-05-13 | 25.52 | 25.60 | 25.52 | 25.53 | 0.000% | 56,897 | +0.274% |
| 2025-05-12 | 25.56 | 25.57 | 25.51 | 25.53 | +0.098% | 69,908 | +0.274% |
| 2025-05-09 | 25.50 | 25.55 | 25.49 | 25.50 | +0.020% | 50,412 | +0.372% |
| 2025-05-08 | 25.54 | 25.55 | 25.50 | 25.50 | -0.039% | 91,179 | +0.392% |
| 2025-05-07 | 25.52 | 25.52 | 25.50 | 25.51 | 0.000% | 89,092 | +0.353% |
| 2025-05-06 | 25.50 | 25.52 | 25.45 | 25.51 | +0.118% | 134,201 | +0.353% |
| 2025-05-05 | 25.44 | 25.51 | 25.44 | 25.48 | -0.039% | 50,745 | +0.471% |
| 2025-05-02 | 25.44 | 25.50 | 25.44 | 25.49 | +0.315% | 134,367 | +0.432% |
| 2025-05-01 | 25.39 | 25.49 | 25.39 | 25.41 | -0.079% | 110,130 | +0.748% |
| 2025-04-30 | 25.41 | 25.46 | 25.38 | 25.43 | +0.079% | 35,492 | +0.669% |
| 2025-04-29 | 25.44 | 25.47 | 25.39 | 25.41 | -0.079% | 35,205 | +0.748% |
| 2025-04-28 | 25.50 | 25.50 | 25.39 | 25.43 | -0.118% | 42,551 | +0.669% |
| 2025-04-25 | 25.43 | 25.49 | 25.32 | 25.46 | +0.118% | 64,485 | +0.550% |
| 2025-04-24 | 25.37 | 25.43 | 25.30 | 25.43 | +0.593% | 86,803 | +0.669% |
| 2025-04-23 | 25.27 | 25.35 | 25.24 | 25.28 | -0.237% | 48,978 | +1.266% |
| 2025-04-22 | 25.28 | 25.34 | 25.25 | 25.34 | +0.356% | 49,886 | +1.026% |
| 2025-04-21 | 25.32 | 25.32 | 25.22 | 25.25 | -0.630% | 34,254 | +1.386% |
| 2025-04-17 | 25.31 | 25.44 | 25.31 | 25.41 | +0.118% | 35,829 | +0.748% |
| 2025-04-16 | 25.41 | 25.41 | 25.34 | 25.38 | -0.118% | 33,560 | +0.867% |
| 2025-04-15 | 25.38 | 25.44 | 25.32 | 25.41 | 0.000% | 143,566 | +0.748% |