LDDR
LifeX 2035 Income Bucket ETF
stockBATSETF
At CloseOct 5, 2026 3:37:33 PM EDT
74.05USD0.000%(+74.05)1,550
73.91Bid74.12Ask0.21SpreadLDDR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.04 | 74.05 | 74.02 | 74.05 | +0.031% | 1,550 | 0.000% |
| 2026-10-02 | 74.28 | 74.34 | 74.03 | 74.03 | -1.260% | 697 | +0.031% |
| 2026-10-01 | 74.97 | 74.97 | 74.97 | 74.97 | +0.278% | 215 | -1.229% |
| 2026-09-30 | 74.97 | 74.97 | 74.76 | 74.76 | -0.084% | 797 | -0.955% |
| 2026-09-29 | 74.85 | 74.85 | 74.83 | 74.83 | +0.004% | 1,319 | -1.039% |
| 2026-09-28 | 74.82 | 74.82 | 74.82 | 74.82 | -0.330% | 30 | -1.034% |
| 2026-09-25 | 74.84 | 75.07 | 74.84 | 75.07 | +0.257% | 185 | -1.361% |
| 2026-09-24 | 74.92 | 74.98 | 74.88 | 74.88 | -0.220% | 600 | -1.108% |
| 2026-09-23 | 75.04 | 75.04 | 75.04 | 75.04 | -0.691% | 27 | -1.326% |
| 2026-09-22 | 75.56 | 75.57 | 75.56 | 75.57 | +0.048% | 195 | -2.007% |
| 2026-09-21 | 75.54 | 75.59 | 75.50 | 75.53 | +0.197% | 1,121 | -1.960% |
| 2026-09-18 | 75.38 | 75.38 | 75.38 | 75.38 | -0.272% | 482 | -1.768% |
| 2026-09-17 | 75.59 | 75.60 | 75.59 | 75.59 | +0.303% | 276 | -2.035% |
| 2026-09-16 | 75.62 | 75.62 | 75.36 | 75.36 | -0.107% | 860 | -1.738% |
| 2026-09-15 | 75.40 | 75.44 | 75.40 | 75.44 | -0.012% | 413 | -1.843% |
| 2026-09-14 | 75.49 | 75.49 | 75.45 | 75.45 | -0.129% | 1,240 | -1.856% |
| 2026-09-11 | 75.55 | 75.55 | 75.55 | 75.55 | -0.142% | 71 | -1.982% |
| 2026-09-10 | 75.72 | 75.76 | 75.59 | 75.65 | -0.520% | 16,532 | -2.121% |
| 2026-09-09 | 76.02 | 76.07 | 75.99 | 76.05 | -0.124% | 1,236 | -2.630% |
| 2026-09-08 | 76.16 | 76.17 | 76.14 | 76.14 | -0.093% | 7,022 | -2.751% |
| 2026-09-04 | 76.28 | 76.28 | 76.22 | 76.22 | -0.049% | 726 | -2.841% |
| 2026-09-03 | 76.29 | 76.36 | 76.24 | 76.25 | +0.100% | 2,173 | -2.889% |
| 2026-09-02 | 76.18 | 76.18 | 76.18 | 76.18 | -1.019% | 419 | -2.791% |
| 2026-09-01 | 77.10 | 77.10 | 76.96 | 76.96 | -0.190% | 126 | -3.781% |
| 2026-08-31 | 77.18 | 77.18 | 77.05 | 77.11 | -0.070% | 894 | -3.964% |
| 2026-08-28 | 77.39 | 77.45 | 77.16 | 77.16 | -0.310% | 1,404 | -4.031% |
| 2026-08-27 | 77.49 | 77.49 | 77.40 | 77.40 | -0.043% | 281 | -4.328% |
| 2026-08-26 | 77.48 | 77.48 | 77.43 | 77.43 | -0.167% | 310 | -4.369% |
| 2026-08-25 | 77.53 | 77.56 | 77.53 | 77.56 | +0.331% | 741 | -4.529% |
| 2026-08-24 | 77.36 | 77.36 | 77.27 | 77.31 | +0.094% | 503 | -4.212% |
| 2026-08-21 | 77.23 | 77.23 | 77.23 | 77.23 | -0.124% | 103 | -4.123% |
| 2026-08-20 | 77.39 | 77.39 | 77.31 | 77.33 | -0.188% | 1,099 | -4.242% |
| 2026-08-19 | 77.48 | 77.48 | 77.48 | 77.48 | +0.266% | 50 | -4.422% |
| 2026-08-18 | 77.27 | 77.27 | 77.27 | 77.27 | -0.014% | 251 | -4.167% |
| 2026-08-17 | 77.30 | 77.34 | 77.28 | 77.28 | -0.083% | 1,276 | -4.181% |
| 2026-08-14 | 77.29 | 77.34 | 77.29 | 77.34 | -0.141% | 198 | -4.260% |
| 2026-08-13 | 77.45 | 77.45 | 77.45 | 77.45 | +0.249% | 24 | -4.395% |
| 2026-08-12 | 77.26 | 77.26 | 77.26 | 77.26 | +0.085% | 91 | -4.157% |
| 2026-08-11 | 77.20 | 77.20 | 77.20 | 77.20 | +0.066% | 75 | -4.075% |
| 2026-08-10 | 77.19 | 77.19 | 77.14 | 77.14 | -0.188% | 600 | -4.012% |
| 2026-08-07 | 77.30 | 77.33 | 77.29 | 77.29 | +0.127% | 1,417 | -4.192% |
| 2026-08-06 | 77.19 | 77.19 | 77.19 | 77.19 | -0.230% | 57 | -4.071% |
| 2026-08-05 | 77.31 | 77.37 | 77.31 | 77.37 | +0.057% | 1,809 | -4.291% |
| 2026-08-04 | 77.35 | 77.35 | 77.33 | 77.33 | -0.763% | 444 | -4.237% |
| 2026-08-03 | 77.88 | 77.96 | 77.88 | 77.92 | +0.122% | 915 | -4.967% |
| 2026-07-31 | 77.83 | 77.83 | 77.83 | 77.83 | -0.208% | 122 | -4.851% |
| 2026-07-30 | 77.99 | 77.99 | 77.99 | 77.99 | +0.051% | 100 | -5.050% |
| 2026-07-29 | 77.95 | 77.95 | 77.95 | 77.95 | -0.174% | 18 | -5.001% |
| 2026-07-28 | 78.05 | 78.08 | 78.05 | 78.08 | +0.190% | 299 | -5.166% |
| 2026-07-27 | 77.88 | 77.94 | 77.88 | 77.94 | +0.141% | 1,335 | -4.986% |
| 2026-07-24 | 77.84 | 77.84 | 77.83 | 77.83 | +0.144% | 776 | -4.852% |
| 2026-07-23 | 77.77 | 77.77 | 77.71 | 77.71 | -0.167% | 193 | -4.715% |
| 2026-07-22 | 77.89 | 77.89 | 77.84 | 77.84 | -0.159% | 218 | -4.874% |
| 2026-07-21 | 77.97 | 77.97 | 77.97 | 77.97 | -0.173% | 207 | -5.026% |
| 2026-07-20 | 78.06 | 78.10 | 78.06 | 78.10 | -0.180% | 444 | -5.190% |
| 2026-07-17 | 78.27 | 78.27 | 78.24 | 78.24 | +0.050% | 135 | -5.360% |
| 2026-07-16 | 78.20 | 78.20 | 78.20 | 78.20 | -0.032% | 93 | -5.313% |
| 2026-07-15 | 78.23 | 78.23 | 78.23 | 78.23 | +0.188% | 42 | -5.343% |
| 2026-07-14 | 78.09 | 78.09 | 78.02 | 78.08 | +0.217% | 940 | -5.165% |
| 2026-07-13 | 77.98 | 77.98 | 77.91 | 77.91 | -0.247% | 311 | -4.960% |
| 2026-07-10 | 78.10 | 78.11 | 78.10 | 78.11 | -0.070% | 981 | -5.194% |
| 2026-07-09 | 78.14 | 78.20 | 78.14 | 78.16 | +0.169% | 966 | -5.260% |
| 2026-07-08 | 77.99 | 78.03 | 77.99 | 78.03 | -0.154% | 194 | -5.100% |
| 2026-07-07 | 78.27 | 78.29 | 78.15 | 78.15 | -0.290% | 594 | -5.246% |
| 2026-07-06 | 78.40 | 78.40 | 78.38 | 78.38 | +0.036% | 1,001 | -5.521% |
| 2026-07-02 | 78.35 | 78.35 | 78.35 | 78.35 | -0.926% | 263 | -5.488% |
| 2026-07-01 | 79.10 | 79.15 | 79.08 | 79.08 | -0.129% | 939 | -6.362% |
| 2026-06-30 | 79.18 | 79.18 | 79.18 | 79.18 | -0.286% | 195 | -6.483% |
| 2026-06-29 | 79.32 | 79.41 | 79.32 | 79.41 | +0.001% | 1,364 | -6.750% |
| 2026-06-26 | 79.43 | 79.47 | 79.38 | 79.41 | +0.176% | 3,927 | -6.750% |
| 2026-06-25 | 79.28 | 79.32 | 79.23 | 79.27 | +0.062% | 1,601 | -6.586% |
| 2026-06-24 | 79.07 | 79.22 | 79.07 | 79.22 | +0.382% | 665 | -6.527% |
| 2026-06-23 | 78.92 | 78.92 | 78.90 | 78.92 | +0.101% | 927 | -6.170% |
| 2026-06-22 | 78.84 | 78.84 | 78.84 | 78.84 | -0.222% | 137 | -6.076% |
| 2026-06-18 | 79.11 | 79.14 | 78.98 | 79.02 | +0.227% | 4,127 | -6.284% |
| 2026-06-17 | 79.07 | 79.08 | 78.84 | 78.84 | -0.454% | 646 | -6.071% |
| 2026-06-16 | 79.13 | 79.20 | 79.10 | 79.20 | +0.172% | 1,610 | -6.497% |
| 2026-06-15 | 79.14 | 79.14 | 79.06 | 79.06 | +0.108% | 2,071 | -6.337% |
| 2026-06-12 | 78.96 | 78.98 | 78.96 | 78.97 | -0.112% | 1,062 | -6.236% |
| 2026-06-11 | 78.89 | 79.07 | 78.89 | 79.06 | +0.403% | 1,075 | -6.341% |
| 2026-06-10 | 78.75 | 78.75 | 78.75 | 78.75 | -0.033% | 76 | -5.963% |
| 2026-06-09 | 78.68 | 78.77 | 78.68 | 78.77 | +0.134% | 490 | -5.994% |
| 2026-06-08 | 78.76 | 78.76 | 78.66 | 78.67 | -0.008% | 1,912 | -5.868% |
| 2026-06-05 | 78.69 | 78.70 | 78.65 | 78.67 | -0.369% | 1,292 | -5.876% |
| 2026-06-04 | 79.00 | 79.04 | 78.93 | 78.96 | +0.107% | 1,944 | -6.223% |
| 2026-06-03 | 78.84 | 78.88 | 78.84 | 78.88 | -0.138% | 1,070 | -6.123% |
| 2026-06-02 | 79.02 | 79.02 | 78.99 | 78.99 | -1.004% | 321 | -6.252% |
| 2026-06-01 | 79.62 | 79.79 | 79.60 | 79.79 | -0.120% | 2,467 | -7.194% |
| 2026-05-29 | 79.89 | 79.89 | 79.89 | 79.89 | +0.120% | 67 | -7.305% |
| 2026-05-28 | 79.81 | 79.87 | 79.79 | 79.79 | +0.073% | 676 | -7.194% |
| 2026-05-27 | 79.80 | 79.80 | 79.73 | 79.73 | +0.040% | 448 | -7.126% |
| 2026-05-26 | 79.67 | 79.72 | 79.67 | 79.70 | +0.281% | 729 | -7.088% |
| 2026-05-22 | 79.42 | 79.48 | 79.32 | 79.48 | +0.035% | 2,083 | -6.827% |
| 2026-05-21 | 79.45 | 79.45 | 79.45 | 79.45 | -0.016% | 120 | -6.794% |
| 2026-05-20 | 79.19 | 79.46 | 79.17 | 79.46 | +0.425% | 869 | -6.810% |
| 2026-05-19 | 79.16 | 79.16 | 79.13 | 79.13 | -0.284% | 631 | -6.414% |
| 2026-05-18 | 79.42 | 79.42 | 79.35 | 79.35 | +0.032% | 1,963 | -6.680% |
| 2026-05-15 | 79.33 | 79.33 | 79.33 | 79.33 | -0.527% | 1,696 | -6.650% |
| 2026-05-14 | 79.76 | 79.77 | 79.75 | 79.75 | -0.006% | 1,413 | -7.142% |
| 2026-05-13 | 79.66 | 79.75 | 79.66 | 79.75 | +0.008% | 2,799 | -7.147% |
| 2026-05-12 | 79.79 | 79.79 | 79.73 | 79.74 | -0.220% | 714 | -7.140% |
| 2026-05-11 | 80.04 | 80.04 | 79.83 | 79.92 | -0.218% | 1,185 | -7.344% |
| 2026-05-08 | 80.08 | 80.11 | 80.08 | 80.09 | +0.184% | 2,184 | -7.546% |
| 2026-05-07 | 79.95 | 79.95 | 79.95 | 79.95 | -0.184% | 47 | -7.376% |
| 2026-05-06 | 80.02 | 80.09 | 80.02 | 80.09 | +0.319% | 306 | -7.546% |
| 2026-05-05 | 79.78 | 79.87 | 79.78 | 79.84 | +0.100% | 8,978 | -7.252% |
| 2026-05-04 | 79.86 | 80.54 | 79.68 | 79.76 | -1.238% | 8,665 | -7.159% |
| 2026-05-01 | 80.97 | 80.97 | 80.75 | 80.76 | +0.028% | 3,594 | -8.309% |
| 2026-04-30 | 80.78 | 80.84 | 80.74 | 80.74 | +0.099% | 1,027 | -8.282% |
| 2026-04-29 | 80.73 | 80.76 | 80.66 | 80.66 | -0.308% | 627 | -8.192% |
| 2026-04-28 | 80.89 | 80.93 | 80.85 | 80.91 | -0.071% | 2,324 | -8.474% |
| 2026-04-27 | 81.02 | 81.06 | 80.96 | 80.96 | -0.133% | 2,778 | -8.540% |
| 2026-04-24 | 80.98 | 81.09 | 80.98 | 81.07 | +0.142% | 1,211 | -8.661% |
| 2026-04-23 | 81.04 | 81.08 | 80.96 | 80.96 | -0.103% | 1,816 | -8.531% |
| 2026-04-22 | 81.04 | 81.04 | 81.04 | 81.04 | +0.061% | 18 | -8.625% |
| 2026-04-21 | 80.96 | 81.10 | 80.96 | 80.99 | -0.324% | 791 | -8.569% |
| 2026-04-20 | 81.22 | 81.25 | 81.22 | 81.25 | -0.026% | 692 | -8.865% |
| 2026-04-17 | 81.32 | 81.36 | 81.26 | 81.27 | +0.335% | 5,413 | -8.889% |
| 2026-04-16 | 81.06 | 81.06 | 81.00 | 81.00 | -0.080% | 230 | -8.583% |
| 2026-04-15 | 81.03 | 81.07 | 81.03 | 81.07 | -0.094% | 491 | -8.656% |
| 2026-04-14 | 80.92 | 81.14 | 80.92 | 81.14 | +0.180% | 455 | -8.742% |
| 2026-04-13 | 80.91 | 81.00 | 80.82 | 81.00 | +0.140% | 2,723 | -8.578% |
| 2026-04-10 | 80.97 | 80.97 | 80.88 | 80.88 | -0.094% | 544 | -8.450% |
| 2026-04-09 | 80.87 | 81.05 | 80.87 | 80.96 | -0.013% | 633 | -8.536% |
| 2026-04-08 | 80.94 | 80.98 | 80.93 | 80.97 | +0.172% | 908 | -8.547% |
| 2026-04-07 | 80.83 | 80.83 | 80.83 | 80.83 | +0.144% | 348 | -8.389% |
| 2026-04-06 | 79.86 | 80.78 | 79.50 | 80.72 | -0.142% | 9,934 | -8.258% |
| 2026-04-02 | 80.82 | 80.83 | 80.79 | 80.83 | -0.878% | 1,815 | -8.388% |
| 2026-04-01 | 81.55 | 81.55 | 81.51 | 81.55 | -0.139% | 7,295 | -9.192% |
| 2026-03-31 | 81.62 | 81.66 | 81.56 | 81.66 | +0.201% | 2,208 | -9.319% |
| 2026-03-30 | 81.43 | 81.50 | 81.43 | 81.50 | +0.488% | 323 | -9.136% |
| 2026-03-27 | 80.90 | 81.13 | 80.90 | 81.10 | +0.059% | 6,735 | -8.693% |
| 2026-03-26 | 81.15 | 81.15 | 81.05 | 81.05 | -0.488% | 371 | -8.639% |
| 2026-03-25 | 81.52 | 81.52 | 81.45 | 81.45 | +0.288% | 893 | -9.085% |
| 2026-03-24 | 81.24 | 81.24 | 81.22 | 81.22 | -0.281% | 680 | -8.823% |
| 2026-03-23 | 81.25 | 81.49 | 81.25 | 81.44 | +0.246% | 1,905 | -9.079% |
| 2026-03-20 | 81.22 | 81.32 | 81.21 | 81.25 | -0.567% | 13,114 | -8.856% |
| 2026-03-19 | 81.68 | 81.72 | 81.55 | 81.71 | -0.024% | 3,762 | -9.372% |
| 2026-03-18 | 81.73 | 81.73 | 81.73 | 81.73 | -0.333% | 176 | -9.394% |
| 2026-03-17 | 82.04 | 82.04 | 82.00 | 82.00 | +0.110% | 454 | -9.696% |
| 2026-03-16 | 81.91 | 81.91 | 81.91 | 81.91 | +0.285% | 100 | -9.596% |
| 2026-03-13 | 81.68 | 81.68 | 81.67 | 81.68 | -0.040% | 2,117 | -9.339% |
| 2026-03-12 | 81.71 | 81.71 | 81.71 | 81.71 | -0.272% | 173 | -9.375% |
| 2026-03-11 | 81.94 | 81.94 | 81.93 | 81.93 | -0.245% | 561 | -9.621% |
| 2026-03-10 | 82.25 | 82.25 | 82.13 | 82.13 | -0.215% | 422 | -9.842% |
| 2026-03-09 | 82.09 | 82.31 | 82.09 | 82.31 | +0.244% | 432 | -10.035% |
| 2026-03-06 | 82.11 | 82.23 | 82.11 | 82.11 | -0.133% | 703 | -9.816% |
| 2026-03-05 | 82.18 | 82.22 | 82.16 | 82.22 | -0.119% | 495 | -9.936% |
| 2026-03-04 | 82.40 | 82.40 | 82.28 | 82.32 | -0.141% | 1,484 | -10.043% |
| 2026-03-03 | 82.31 | 82.45 | 82.31 | 82.43 | -1.123% | 495 | -10.170% |
| 2026-03-02 | 83.48 | 83.48 | 83.31 | 83.37 | -0.370% | 1,431 | -11.179% |
| 2026-02-27 | 83.63 | 83.72 | 83.61 | 83.68 | +0.294% | 3,613 | -11.508% |
| 2026-02-26 | 83.41 | 83.43 | 83.39 | 83.43 | +0.122% | 397 | -11.248% |
| 2026-02-25 | 83.33 | 83.33 | 83.33 | 83.33 | -0.008% | 408 | -11.140% |
| 2026-02-24 | 83.37 | 83.37 | 83.34 | 83.34 | -0.031% | 126 | -11.147% |
| 2026-02-23 | 83.31 | 83.40 | 83.31 | 83.37 | +0.237% | 1,324 | -11.174% |
| 2026-02-20 | 83.12 | 83.18 | 83.12 | 83.17 | +0.019% | 4,140 | -10.964% |
| 2026-02-19 | 83.13 | 83.15 | 83.12 | 83.15 | +0.045% | 736 | -10.948% |
| 2026-02-18 | 83.11 | 83.16 | 83.10 | 83.12 | -0.110% | 2,114 | -10.908% |
| 2026-02-17 | 83.27 | 83.27 | 83.21 | 83.21 | -0.061% | 18,623 | -11.006% |
| 2026-02-13 | 83.20 | 83.27 | 83.18 | 83.26 | +0.306% | 3,335 | -11.061% |
| 2026-02-12 | 82.81 | 83.00 | 82.81 | 83.00 | +0.371% | 2,635 | -10.789% |
| 2026-02-11 | 82.77 | 82.77 | 82.69 | 82.70 | -0.191% | 507 | -10.458% |
| 2026-02-10 | 82.84 | 82.86 | 82.80 | 82.86 | +0.227% | 449 | -10.629% |
| 2026-02-09 | 82.58 | 82.67 | 82.58 | 82.67 | +0.082% | 449 | -10.426% |
| 2026-02-06 | 82.58 | 82.63 | 82.57 | 82.60 | -0.059% | 2,944 | -10.353% |
| 2026-02-05 | 82.59 | 82.65 | 82.51 | 82.65 | +0.420% | 3,921 | -10.406% |
| 2026-02-04 | 82.24 | 82.31 | 82.20 | 82.31 | -0.003% | 1,453 | -10.030% |
| 2026-02-03 | 82.23 | 82.31 | 82.23 | 82.31 | -0.982% | 318 | -10.032% |
| 2026-02-02 | 83.19 | 83.19 | 83.10 | 83.12 | -0.156% | 1,998 | -10.916% |
| 2026-01-30 | 84.00 | 84.00 | 83.21 | 83.25 | +0.004% | 2,721 | -11.055% |
| 2026-01-29 | 83.15 | 83.26 | 83.10 | 83.25 | +0.177% | 4,364 | -11.051% |
| 2026-01-28 | 83.15 | 83.15 | 83.10 | 83.10 | -0.058% | 1,343 | -10.893% |
| 2026-01-27 | 83.19 | 83.24 | 83.12 | 83.15 | -0.042% | 6,422 | -10.945% |
| 2026-01-26 | 83.13 | 83.24 | 83.13 | 83.19 | +0.090% | 1,426 | -10.982% |
| 2026-01-23 | 83.10 | 83.13 | 83.04 | 83.11 | +0.121% | 3,744 | -10.902% |
| 2026-01-22 | 83.02 | 83.05 | 83.00 | 83.01 | -0.055% | 2,092 | -10.794% |
| 2026-01-21 | 82.99 | 83.09 | 82.93 | 83.06 | +0.143% | 1,958 | -10.843% |
| 2026-01-20 | 82.99 | 82.99 | 82.94 | 82.94 | -0.200% | 2,204 | -10.716% |
| 2026-01-16 | 83.28 | 83.28 | 83.10 | 83.10 | -0.268% | 1,117 | -10.895% |
| 2026-01-15 | 83.33 | 83.38 | 83.26 | 83.33 | -0.098% | 1,614 | -11.134% |
| 2026-01-14 | 83.37 | 83.48 | 83.37 | 83.41 | +0.112% | 2,650 | -11.221% |
| 2026-01-13 | 83.39 | 83.39 | 83.24 | 83.32 | +0.093% | 1,235 | -11.121% |
| 2026-01-12 | 83.20 | 83.34 | 83.20 | 83.24 | -0.045% | 2,751 | -11.038% |
| 2026-01-09 | 83.09 | 83.28 | 83.09 | 83.27 | -0.031% | 19,907 | -11.078% |
| 2026-01-08 | 83.22 | 83.31 | 83.22 | 83.30 | -0.127% | 1,281 | -11.106% |
| 2026-01-07 | 83.49 | 83.58 | 83.33 | 83.41 | +0.087% | 1,132 | -11.219% |
| 2026-01-06 | 83.28 | 83.37 | 83.19 | 83.33 | -0.018% | 3,109 | -11.142% |
| 2026-01-05 | 83.23 | 84.49 | 83.23 | 83.35 | -0.821% | 2,352 | -11.158% |
| 2026-01-02 | 84.93 | 84.93 | 84.00 | 84.04 | -0.024% | 4,707 | -11.887% |
| 2025-12-31 | 84.23 | 85.01 | 84.04 | 84.06 | -0.211% | 5,650 | -11.908% |
| 2025-12-30 | 84.27 | 85.11 | 84.20 | 84.24 | -0.049% | 2,605 | -12.094% |
| 2025-12-29 | 84.22 | 84.28 | 84.18 | 84.28 | +0.134% | 2,257 | -12.138% |
| 2025-12-26 | 84.31 | 84.32 | 84.12 | 84.17 | +0.075% | 2,470 | -12.020% |
| 2025-12-24 | 84.10 | 84.15 | 84.00 | 84.10 | +0.088% | 19,437 | -11.954% |
| 2025-12-23 | 83.82 | 84.04 | 83.82 | 84.03 | -0.037% | 1,288 | -11.877% |
| 2025-12-22 | 84.09 | 84.09 | 83.99 | 84.06 | -0.015% | 5,022 | -11.909% |
| 2025-12-19 | 84.03 | 84.15 | 84.03 | 84.07 | -0.186% | 3,789 | -11.922% |
| 2025-12-18 | 84.19 | 84.23 | 84.17 | 84.23 | +0.286% | 484 | -12.086% |
| 2025-12-17 | 83.99 | 84.02 | 83.97 | 83.99 | -0.065% | 3,281 | -11.835% |
| 2025-12-16 | 83.99 | 84.05 | 83.99 | 84.05 | +0.176% | 397 | -11.892% |
| 2025-12-15 | 83.89 | 83.90 | 83.85 | 83.90 | +0.074% | 858 | -11.737% |
| 2025-12-12 | 83.84 | 83.84 | 83.84 | 83.84 | -0.142% | 40 | -11.672% |
| 2025-12-11 | 83.97 | 84.00 | 83.95 | 83.95 | +0.030% | 409 | -11.797% |
| 2025-12-10 | 83.64 | 83.93 | 83.64 | 83.93 | +0.263% | 1,964 | -11.771% |
| 2025-12-09 | 83.93 | 83.93 | 83.71 | 83.71 | -0.056% | 2,210 | -11.539% |
| 2025-12-08 | 83.85 | 83.85 | 83.70 | 83.76 | -0.160% | 3,302 | -11.588% |
| 2025-12-05 | 83.97 | 83.97 | 83.87 | 83.89 | -0.165% | 1,948 | -11.730% |
| 2025-12-04 | 84.05 | 84.05 | 84.00 | 84.03 | -0.226% | 6,008 | -11.875% |
| 2025-12-03 | 84.20 | 84.28 | 84.08 | 84.22 | +0.154% | 5,374 | -12.075% |
| 2025-12-02 | 84.08 | 84.13 | 84.08 | 84.09 | -0.960% | 940 | -11.940% |
| 2025-12-01 | 84.96 | 85.08 | 84.91 | 84.91 | -0.253% | 2,856 | -12.785% |
| 2025-11-28 | 85.17 | 85.17 | 85.09 | 85.12 | -0.113% | 1,321 | -13.005% |
| 2025-11-26 | 85.12 | 85.22 | 85.07 | 85.22 | +0.048% | 1,916 | -13.103% |
| 2025-11-25 | 85.09 | 85.75 | 85.09 | 85.18 | +0.159% | 12,714 | -13.062% |
| 2025-11-24 | 84.95 | 85.06 | 84.95 | 85.04 | +0.095% | 2,764 | -12.923% |
| 2025-11-21 | 84.95 | 84.97 | 84.86 | 84.96 | +0.164% | 782 | -12.841% |
| 2025-11-20 | 84.72 | 84.86 | 84.67 | 84.82 | +0.189% | 2,961 | -12.697% |
| 2025-11-19 | 84.69 | 84.69 | 84.66 | 84.66 | +0.006% | 2,156 | -12.532% |
| 2025-11-18 | 84.72 | 84.79 | 84.59 | 84.66 | +0.172% | 3,693 | -12.527% |
| 2025-11-17 | 84.48 | 84.65 | 84.48 | 84.51 | +0.036% | 4,448 | -12.377% |
| 2025-11-14 | 84.60 | 84.60 | 84.48 | 84.48 | -0.120% | 1,938 | -12.346% |
| 2025-11-13 | 84.57 | 84.68 | 84.57 | 84.58 | -0.171% | 2,927 | -12.452% |
| 2025-11-12 | 84.65 | 84.79 | 84.65 | 84.73 | -0.050% | 3,854 | -12.602% |
| 2025-11-11 | 84.61 | 84.78 | 84.60 | 84.77 | +0.263% | 2,133 | -12.646% |
| 2025-11-10 | 84.56 | 84.64 | 84.51 | 84.55 | -0.097% | 9,981 | -12.416% |
| 2025-11-07 | 84.53 | 84.67 | 84.53 | 84.63 | +0.034% | 1,125 | -12.501% |
| 2025-11-06 | 84.58 | 84.60 | 84.57 | 84.60 | +0.363% | 1,727 | -12.471% |
| 2025-11-05 | 84.47 | 84.47 | 84.26 | 84.29 | -0.315% | 6,901 | -12.153% |
| 2025-11-04 | 84.50 | 84.56 | 84.50 | 84.56 | -0.810% | 2,333 | -12.430% |
| 2025-11-03 | 85.20 | 85.30 | 85.19 | 85.25 | -0.103% | 3,476 | -13.139% |
| 2025-10-31 | 85.42 | 85.42 | 85.34 | 85.34 | +0.011% | 3,439 | -13.228% |
| 2025-10-30 | 85.35 | 85.36 | 85.30 | 85.33 | -0.076% | 881 | -13.218% |
| 2025-10-29 | 85.70 | 85.70 | 85.39 | 85.39 | -0.409% | 1,136 | -13.284% |
| 2025-10-28 | 85.73 | 85.78 | 85.63 | 85.74 | +0.062% | 2,499 | -13.638% |
| 2025-10-27 | 85.58 | 85.71 | 85.54 | 85.69 | -0.011% | 10,626 | -13.585% |
| 2025-10-24 | 85.77 | 85.77 | 85.65 | 85.70 | +0.035% | 2,379 | -13.594% |
| 2025-10-23 | 85.79 | 85.79 | 85.67 | 85.67 | -0.128% | 1,973 | -13.564% |
| 2025-10-22 | 85.80 | 85.80 | 85.75 | 85.78 | -0.043% | 4,854 | -13.675% |
| 2025-10-21 | 85.78 | 85.87 | 85.75 | 85.82 | +0.063% | 1,702 | -13.712% |
| 2025-10-20 | 85.63 | 85.76 | 85.63 | 85.76 | +0.132% | 3,442 | -13.657% |
| 2025-10-17 | 85.81 | 85.81 | 85.59 | 85.65 | -0.128% | 2,380 | -13.544% |
| 2025-10-16 | 85.49 | 85.76 | 85.44 | 85.76 | +0.331% | 6,927 | -13.654% |
| 2025-10-15 | 85.47 | 85.61 | 85.39 | 85.48 | -0.096% | 4,122 | -13.369% |
| 2025-10-14 | 85.36 | 86.72 | 85.35 | 85.56 | +0.187% | 8,875 | -13.452% |
| 2025-10-13 | 85.39 | 85.40 | 85.32 | 85.40 | +0.039% | 4,327 | -13.290% |
| 2025-10-10 | 85.19 | 85.41 | 85.19 | 85.37 | +0.449% | 7,375 | -13.256% |
| 2025-10-09 | 85.04 | 85.04 | 84.97 | 84.98 | -0.059% | 4,225 | -12.867% |
| 2025-10-08 | 85.09 | 85.11 | 85.03 | 85.03 | -0.053% | 3,407 | -12.918% |
| 2025-10-07 | 84.94 | 85.14 | 84.94 | 85.08 | +0.165% | 4,677 | -12.964% |
| 2025-10-06 | 84.95 | 85.03 | 84.85 | 84.94 | -0.165% | 6,037 | -12.821% |
| 2025-10-03 | 85.20 | 85.20 | 85.03 | 85.08 | -0.153% | 3,808 | -12.964% |
| 2025-10-02 | 85.13 | 85.23 | 85.08 | 85.21 | -0.846% | 3,427 | -13.097% |
| 2025-10-01 | 86.05 | 86.05 | 85.88 | 85.94 | +0.236% | 1,626 | -13.833% |
| 2025-09-30 | 85.83 | 85.97 | 85.73 | 85.73 | -0.029% | 4,641 | -13.629% |
| 2025-09-29 | 85.70 | 85.79 | 85.69 | 85.76 | +0.164% | 4,358 | -13.654% |
| 2025-09-26 | 85.56 | 85.64 | 85.49 | 85.62 | +0.053% | 10,737 | -13.513% |
| 2025-09-25 | 85.59 | 85.66 | 85.50 | 85.58 | -0.163% | 11,357 | -13.468% |
| 2025-09-24 | 85.84 | 85.84 | 85.71 | 85.71 | -0.228% | 4,344 | -13.609% |
| 2025-09-23 | 85.81 | 85.91 | 85.75 | 85.91 | +0.141% | 2,841 | -13.806% |
| 2025-09-22 | 86.04 | 86.04 | 85.75 | 85.79 | -0.093% | 2,846 | -13.685% |
| 2025-09-19 | 85.88 | 85.89 | 85.79 | 85.87 | -0.005% | 2,404 | -13.765% |
| 2025-09-18 | 85.93 | 85.93 | 85.79 | 85.87 | -0.204% | 3,117 | -13.769% |
| 2025-09-17 | 86.12 | 86.27 | 86.01 | 86.05 | -0.151% | 4,040 | -13.945% |
| 2025-09-16 | 86.17 | 86.24 | 86.16 | 86.18 | +0.052% | 3,321 | -14.075% |
| 2025-09-15 | 87.00 | 87.00 | 86.08 | 86.14 | +0.133% | 10,879 | -14.030% |
| 2025-09-12 | 86.03 | 86.05 | 86.00 | 86.02 | -0.102% | 3,857 | -13.916% |
| 2025-09-11 | 86.23 | 86.30 | 86.11 | 86.11 | +0.051% | 2,958 | -14.004% |
| 2025-09-10 | 86.06 | 86.13 | 86.03 | 86.06 | +0.047% | 2,443 | -13.960% |
| 2025-09-09 | 86.12 | 86.12 | 85.93 | 86.02 | -0.075% | 11,600 | -13.920% |
| 2025-09-08 | 86.01 | 86.13 | 86.01 | 86.09 | +0.121% | 3,263 | -13.985% |
| 2025-09-05 | 86.08 | 86.11 | 85.98 | 85.98 | +0.385% | 3,379 | -13.880% |
| 2025-09-04 | 85.53 | 85.68 | 85.48 | 85.66 | +0.273% | 5,366 | -13.549% |
| 2025-09-03 | 85.25 | 85.53 | 85.25 | 85.42 | -0.723% | 4,042 | -13.312% |
| 2025-09-02 | 86.04 | 86.10 | 86.04 | 86.04 | -0.268% | 2,756 | -13.939% |
| 2025-08-29 | 86.23 | 86.28 | 86.15 | 86.28 | +0.076% | 13,494 | -14.170% |
| 2025-08-28 | 86.20 | 86.25 | 86.13 | 86.21 | +0.110% | 1,937 | -14.105% |
| 2025-08-27 | 85.89 | 86.13 | 85.89 | 86.12 | +0.089% | 7,237 | -14.011% |
| 2025-08-26 | 86.00 | 86.10 | 85.92 | 86.04 | +0.223% | 4,938 | -13.934% |
| 2025-08-25 | 85.86 | 85.89 | 85.77 | 85.85 | -0.115% | 3,689 | -13.742% |
| 2025-08-22 | 85.84 | 85.95 | 85.84 | 85.95 | +0.463% | 555 | -13.841% |
| 2025-08-21 | 85.72 | 85.72 | 85.55 | 85.55 | -0.289% | 2,553 | -13.442% |
| 2025-08-20 | 85.69 | 85.80 | 85.69 | 85.80 | +0.113% | 3,050 | -13.693% |
| 2025-08-19 | 85.68 | 85.70 | 85.65 | 85.70 | +0.153% | 2,905 | -13.595% |
| 2025-08-18 | 85.66 | 85.66 | 85.51 | 85.57 | -0.060% | 1,717 | -13.463% |
| 2025-08-15 | 85.72 | 85.72 | 85.60 | 85.62 | -0.077% | 2,883 | -13.514% |
| 2025-08-14 | 85.83 | 85.83 | 85.69 | 85.69 | -0.274% | 1,568 | -13.581% |
| 2025-08-13 | 85.84 | 85.97 | 85.84 | 85.92 | +0.303% | 2,119 | -13.818% |
| 2025-08-12 | 85.67 | 85.70 | 85.61 | 85.66 | -0.033% | 1,171 | -13.557% |
| 2025-08-11 | 85.64 | 85.72 | 85.64 | 85.69 | +0.055% | 1,902 | -13.586% |
| 2025-08-08 | 85.77 | 85.77 | 85.64 | 85.64 | -0.165% | 807 | -13.538% |
| 2025-08-07 | 85.85 | 85.88 | 85.77 | 85.79 | -0.062% | 1,901 | -13.681% |
| 2025-08-06 | 85.80 | 85.87 | 85.77 | 85.84 | -0.029% | 4,764 | -13.735% |
| 2025-08-05 | 85.82 | 85.98 | 85.80 | 85.86 | -0.006% | 3,292 | -13.760% |
| 2025-08-04 | 85.83 | 85.90 | 85.77 | 85.87 | -0.940% | 1,276 | -13.765% |
| 2025-08-01 | 86.57 | 86.68 | 86.50 | 86.68 | +0.819% | 926 | -14.575% |
| 2025-07-31 | 85.99 | 85.99 | 85.98 | 85.98 | +0.087% | 1,424 | -13.875% |
| 2025-07-30 | 85.89 | 86.02 | 85.86 | 85.90 | -0.175% | 1,527 | -13.800% |
| 2025-07-29 | 85.90 | 86.06 | 85.90 | 86.06 | +0.352% | 1,057 | -13.950% |
| 2025-07-28 | 85.77 | 85.77 | 85.73 | 85.75 | -0.122% | 1,115 | -13.647% |
| 2025-07-25 | 85.75 | 85.86 | 85.75 | 85.86 | +0.156% | 1,047 | -13.753% |
| 2025-07-24 | 85.70 | 85.83 | 85.70 | 85.72 | -0.111% | 3,382 | -13.619% |
| 2025-07-23 | 85.96 | 85.96 | 85.79 | 85.82 | -0.250% | 2,812 | -13.715% |
| 2025-07-22 | 85.94 | 86.12 | 85.94 | 86.04 | +0.187% | 4,686 | -13.930% |
| 2025-07-21 | 85.99 | 85.99 | 85.87 | 85.87 | +0.237% | 2,909 | -13.769% |
| 2025-07-18 | 85.70 | 85.78 | 85.60 | 85.67 | +0.188% | 3,141 | -13.565% |
| 2025-07-17 | 85.57 | 85.60 | 85.50 | 85.51 | -0.034% | 2,037 | -13.402% |
| 2025-07-16 | 85.44 | 85.59 | 85.41 | 85.54 | +0.241% | 3,780 | -13.431% |
| 2025-07-15 | 85.70 | 85.70 | 85.28 | 85.33 | -0.382% | 10,699 | -13.222% |
| 2025-07-14 | 85.55 | 85.72 | 85.55 | 85.66 | +0.078% | 11,790 | -13.554% |
| 2025-07-11 | 85.72 | 85.72 | 85.58 | 85.59 | -0.206% | 3,607 | -13.486% |
| 2025-07-10 | 85.74 | 85.79 | 85.68 | 85.77 | -0.151% | 4,120 | -13.664% |
| 2025-07-09 | 85.68 | 85.90 | 85.68 | 85.90 | +0.376% | 4,532 | -13.795% |
| 2025-07-08 | 85.53 | 86.79 | 85.49 | 85.58 | -0.080% | 16,758 | -13.471% |
| 2025-07-07 | 85.54 | 85.76 | 85.54 | 85.65 | -0.196% | 18,073 | -13.540% |
| 2025-07-03 | 85.81 | 85.88 | 85.80 | 85.81 | -0.276% | 3,549 | -13.709% |
| 2025-07-02 | 86.04 | 89.04 | 85.97 | 86.05 | -1.097% | 5,136 | -13.947% |
| 2025-07-01 | 87.05 | 87.08 | 87.00 | 87.01 | -0.098% | 2,471 | -14.891% |
| 2025-06-30 | 87.06 | 87.13 | 86.87 | 87.09 | +0.164% | 3,831 | -14.974% |
| 2025-06-27 | 87.00 | 87.00 | 86.95 | 86.95 | -0.062% | 1,425 | -14.835% |
| 2025-06-26 | 86.94 | 87.00 | 86.86 | 87.00 | +0.233% | 2,161 | -14.888% |
| 2025-06-25 | 86.65 | 86.80 | 86.62 | 86.80 | +0.018% | 2,333 | -14.689% |
| 2025-06-24 | 86.50 | 86.85 | 86.50 | 86.78 | +0.240% | 5,107 | -14.674% |
| 2025-06-23 | 86.41 | 86.72 | 86.41 | 86.58 | +0.297% | 5,564 | -14.469% |
| 2025-06-20 | 86.08 | 86.41 | 86.08 | 86.32 | +0.061% | 5,073 | -14.215% |
| 2025-06-18 | 86.39 | 86.45 | 86.27 | 86.27 | -0.000% | 10,356 | -14.163% |
| 2025-06-17 | 86.14 | 86.33 | 86.14 | 86.27 | +0.395% | 6,009 | -14.164% |
| 2025-06-16 | 86.14 | 86.18 | 85.93 | 85.93 | -0.161% | 5,842 | -13.824% |
| 2025-06-13 | 86.13 | 86.13 | 85.87 | 86.07 | -0.316% | 1,693 | -13.962% |
| 2025-06-12 | 86.39 | 86.40 | 86.22 | 86.34 | +0.262% | 2,332 | -14.234% |
| 2025-06-11 | 86.01 | 86.11 | 86.01 | 86.11 | +0.355% | 655 | -14.010% |
| 2025-06-10 | 85.93 | 85.93 | 85.77 | 85.81 | +0.111% | 1,867 | -13.705% |
| 2025-06-09 | 85.64 | 85.75 | 85.62 | 85.72 | +0.198% | 2,644 | -13.609% |
| 2025-06-06 | 85.68 | 85.75 | 85.47 | 85.55 | -0.616% | 12,380 | -13.438% |
| 2025-06-05 | 86.30 | 86.38 | 86.00 | 86.08 | -0.249% | 11,430 | -13.971% |
| 2025-06-04 | 86.06 | 86.40 | 86.01 | 86.29 | +0.547% | 3,395 | -14.185% |
| 2025-06-03 | 86.01 | 86.11 | 85.74 | 85.82 | -1.026% | 4,264 | -13.715% |
| 2025-06-02 | 86.74 | 86.80 | 86.71 | 86.71 | -0.221% | 3,433 | -14.601% |
| 2025-05-30 | 86.85 | 86.97 | 86.82 | 86.90 | +0.179% | 13,737 | -14.789% |
| 2025-05-29 | 86.62 | 86.88 | 86.62 | 86.75 | +0.286% | 7,365 | -14.637% |
| 2025-05-28 | 86.48 | 86.50 | 86.34 | 86.50 | -0.200% | 8,135 | -14.393% |
| 2025-05-27 | 86.48 | 86.70 | 86.48 | 86.67 | +0.058% | 9,209 | -14.564% |
| 2025-05-23 | 94.96 | 94.96 | 86.27 | 86.62 | +0.341% | 6,035 | -14.514% |
| 2025-05-22 | 86.05 | 86.33 | 85.93 | 86.33 | +0.340% | 4,329 | -14.222% |
| 2025-05-21 | 86.31 | 86.88 | 86.02 | 86.03 | -0.319% | 4,473 | -13.930% |
| 2025-05-20 | 86.42 | 86.48 | 86.30 | 86.31 | -0.098% | 6,312 | -14.205% |
| 2025-05-19 | 86.15 | 87.79 | 86.15 | 86.39 | -0.188% | 2,567 | -14.288% |
| 2025-05-16 | 86.73 | 86.73 | 86.44 | 86.56 | +0.017% | 4,628 | -14.449% |
| 2025-05-15 | 86.42 | 86.67 | 86.27 | 86.54 | +0.241% | 10,764 | -14.435% |
| 2025-05-14 | 86.42 | 86.42 | 86.11 | 86.33 | -0.054% | 36,573 | -14.228% |
| 2025-05-13 | 86.51 | 86.51 | 86.20 | 86.38 | +0.058% | 26,611 | -14.274% |
| 2025-05-12 | 86.42 | 86.50 | 86.20 | 86.33 | -0.633% | 22,357 | -14.224% |
| 2025-05-09 | 86.94 | 86.96 | 86.73 | 86.88 | +0.092% | 4,221 | -14.767% |
| 2025-05-08 | 87.09 | 87.12 | 86.74 | 86.80 | -0.502% | 10,391 | -14.689% |
| 2025-05-07 | 86.91 | 87.89 | 86.91 | 87.24 | +0.268% | 7,634 | -15.118% |
| 2025-05-06 | 86.84 | 87.20 | 86.66 | 87.00 | +0.098% | 10,035 | -14.890% |
| 2025-05-05 | 86.88 | 86.96 | 86.67 | 86.92 | -0.092% | 9,197 | -14.807% |
| 2025-05-02 | 86.98 | 87.15 | 86.76 | 87.00 | -1.480% | 9,716 | -14.885% |
| 2025-05-01 | 88.68 | 88.68 | 88.30 | 88.31 | -0.295% | 4,929 | -16.145% |
| 2025-04-30 | 88.57 | 88.57 | 88.36 | 88.57 | +0.147% | 7,983 | -16.392% |
| 2025-04-29 | 88.29 | 88.44 | 88.14 | 88.44 | +0.224% | 2,676 | -16.269% |
| 2025-04-28 | 87.80 | 88.65 | 87.80 | 88.24 | +0.342% | 6,873 | -16.081% |
| 2025-04-25 | 87.86 | 88.04 | 87.78 | 87.94 | +0.198% | 6,708 | -15.794% |
| 2025-04-24 | 87.12 | 87.82 | 87.12 | 87.77 | +0.298% | 3,471 | -15.627% |
| 2025-04-23 | 87.66 | 88.14 | 87.50 | 87.50 | +0.080% | 4,381 | -15.376% |
| 2025-04-22 | 87.46 | 87.84 | 87.43 | 87.44 | -0.080% | 5,341 | -15.309% |
| 2025-04-21 | 87.48 | 87.72 | 87.48 | 87.50 | -0.189% | 15,901 | -15.376% |
| 2025-04-17 | 87.78 | 88.00 | 87.47 | 87.67 | -0.124% | 6,268 | -15.536% |
| 2025-04-16 | 87.66 | 87.82 | 87.44 | 87.78 | +0.377% | 28,452 | -15.641% |
| 2025-04-15 | 87.30 | 87.58 | 87.20 | 87.45 | 0.000% | 39,449 | -15.323% |