MBND
State Street Nuveen Municipal Bond ETF
stockBATSETF
Market OpenOct 5, 2026 10:31:23 AM EDT
25.77USD+0.277%(+0.07)241
25.61Bid25.71Ask0.10SpreadMBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.77 | 25.77 | 25.77 | 25.77 | +0.277% | 241 | 0.000% |
| 2026-10-02 | 25.92 | 25.92 | 25.69 | 25.70 | -0.043% | 4,286 | +0.277% |
| 2026-10-01 | 25.76 | 25.76 | 25.67 | 25.71 | +0.351% | 38,294 | +0.233% |
| 2026-09-30 | 25.62 | 25.69 | 25.61 | 25.62 | +0.549% | 3,977 | +0.585% |
| 2026-09-29 | 25.42 | 25.48 | 25.32 | 25.48 | +0.197% | 6,126 | +1.138% |
| 2026-09-28 | 25.46 | 25.55 | 25.42 | 25.43 | -0.838% | 19,955 | +1.337% |
| 2026-09-25 | 25.80 | 25.80 | 25.64 | 25.64 | -1.517% | 13,011 | +0.487% |
| 2026-09-24 | 25.75 | 27.27 | 25.64 | 26.04 | +0.813% | 54,755 | -1.037% |
| 2026-09-23 | 25.83 | 25.88 | 25.75 | 25.83 | -0.701% | 9,662 | -0.232% |
| 2026-09-22 | 26.00 | 26.06 | 25.97 | 26.01 | +0.048% | 6,593 | -0.932% |
| 2026-09-21 | 26.07 | 26.08 | 26.00 | 26.00 | -0.077% | 15,301 | -0.885% |
| 2026-09-18 | 26.04 | 26.09 | 26.00 | 26.02 | -0.479% | 11,967 | -0.961% |
| 2026-09-17 | 26.24 | 26.29 | 26.10 | 26.15 | -0.247% | 20,880 | -1.435% |
| 2026-09-16 | 26.25 | 26.26 | 26.16 | 26.21 | -0.152% | 13,954 | -1.679% |
| 2026-09-15 | 26.34 | 26.34 | 26.22 | 26.25 | -0.512% | 11,069 | -1.829% |
| 2026-09-14 | 26.39 | 26.39 | 26.34 | 26.39 | 0.000% | 7,542 | -2.331% |
| 2026-09-11 | 26.41 | 26.46 | 26.36 | 26.39 | -0.057% | 10,002 | -2.331% |
| 2026-09-10 | 26.45 | 26.46 | 26.36 | 26.40 | -0.565% | 6,237 | -2.386% |
| 2026-09-09 | 26.51 | 26.60 | 26.51 | 26.55 | -0.113% | 21,954 | -2.938% |
| 2026-09-08 | 26.58 | 26.63 | 26.58 | 26.58 | +0.004% | 4,796 | -3.047% |
| 2026-09-04 | 26.52 | 26.64 | 26.52 | 26.58 | -0.019% | 3,432 | -3.043% |
| 2026-09-03 | 26.60 | 26.63 | 26.58 | 26.58 | +0.015% | 795 | -3.062% |
| 2026-09-02 | 26.53 | 26.65 | 26.50 | 26.58 | +0.075% | 21,844 | -3.047% |
| 2026-09-01 | 26.69 | 26.69 | 26.55 | 26.56 | -0.784% | 70,653 | -2.974% |
| 2026-08-31 | 26.80 | 26.83 | 26.74 | 26.77 | -0.131% | 4,123 | -3.736% |
| 2026-08-28 | 26.87 | 26.87 | 26.80 | 26.80 | -0.099% | 723 | -3.861% |
| 2026-08-27 | 26.81 | 26.86 | 26.81 | 26.83 | -0.106% | 2,867 | -3.956% |
| 2026-08-26 | 26.89 | 26.91 | 26.81 | 26.86 | -0.074% | 3,161 | -4.058% |
| 2026-08-25 | 26.94 | 26.94 | 26.88 | 26.88 | -0.149% | 1,974 | -4.129% |
| 2026-08-24 | 26.87 | 26.92 | 26.87 | 26.92 | +0.074% | 3,539 | -4.272% |
| 2026-08-21 | 26.90 | 26.90 | 26.85 | 26.90 | +0.152% | 4,133 | -4.201% |
| 2026-08-20 | 26.85 | 26.89 | 26.85 | 26.86 | -0.137% | 2,188 | -4.055% |
| 2026-08-19 | 26.95 | 26.95 | 26.86 | 26.90 | +0.209% | 1,975 | -4.187% |
| 2026-08-18 | 26.87 | 26.90 | 26.80 | 26.84 | -0.223% | 4,259 | -3.987% |
| 2026-08-17 | 26.94 | 26.94 | 26.86 | 26.90 | -0.186% | 1,802 | -4.201% |
| 2026-08-14 | 26.95 | 27.00 | 26.91 | 26.95 | -0.185% | 919 | -4.378% |
| 2026-08-13 | 27.05 | 27.05 | 27.00 | 27.00 | +0.148% | 1,918 | -4.556% |
| 2026-08-12 | 27.01 | 27.01 | 26.96 | 26.96 | +0.074% | 23,409 | -4.414% |
| 2026-08-11 | 26.93 | 26.94 | 26.90 | 26.94 | 0.000% | 3,833 | -4.343% |
| 2026-08-10 | 26.94 | 26.95 | 26.89 | 26.94 | 0.000% | 5,750 | -4.343% |
| 2026-08-07 | 26.88 | 26.98 | 26.88 | 26.94 | -0.037% | 1,766 | -4.343% |
| 2026-08-06 | 26.91 | 26.95 | 26.86 | 26.95 | +0.037% | 1,141 | -4.378% |
| 2026-08-05 | 26.89 | 26.94 | 26.66 | 26.94 | +0.345% | 12,005 | -4.343% |
| 2026-08-04 | 26.87 | 26.90 | 26.80 | 26.85 | +0.289% | 3,299 | -4.013% |
| 2026-08-03 | 26.79 | 26.79 | 26.75 | 26.77 | -0.209% | 10,231 | -3.736% |
| 2026-07-31 | 26.79 | 26.86 | 26.79 | 26.83 | -0.164% | 66,903 | -3.936% |
| 2026-07-30 | 26.86 | 26.87 | 26.86 | 26.87 | -0.056% | 970 | -4.094% |
| 2026-07-29 | 26.95 | 26.95 | 26.86 | 26.89 | -0.074% | 2,949 | -4.147% |
| 2026-07-28 | 26.90 | 26.95 | 26.90 | 26.91 | +0.056% | 42,249 | -4.219% |
| 2026-07-27 | 26.89 | 26.89 | 26.89 | 26.89 | +0.242% | 170 | -4.165% |
| 2026-07-24 | 26.77 | 26.85 | 26.77 | 26.83 | +0.150% | 1,203 | -3.933% |
| 2026-07-23 | 26.80 | 26.80 | 26.79 | 26.79 | -0.594% | 3,451 | -3.789% |
| 2026-07-22 | 26.99 | 26.99 | 26.95 | 26.95 | -0.333% | 889 | -4.361% |
| 2026-07-21 | 27.01 | 27.04 | 27.01 | 27.04 | -0.313% | 835 | -4.679% |
| 2026-07-20 | 27.06 | 27.14 | 27.05 | 27.12 | +0.111% | 12,437 | -4.978% |
| 2026-07-17 | 27.10 | 27.13 | 27.05 | 27.09 | -0.073% | 12,687 | -4.873% |
| 2026-07-16 | 27.13 | 27.13 | 27.11 | 27.11 | +0.036% | 488 | -4.942% |
| 2026-07-15 | 27.19 | 27.20 | 27.10 | 27.10 | -0.287% | 8,768 | -4.908% |
| 2026-07-14 | 27.18 | 27.18 | 27.18 | 27.18 | +0.011% | 8,591 | -5.181% |
| 2026-07-13 | 27.18 | 27.19 | 27.14 | 27.18 | -0.055% | 2,039 | -5.170% |
| 2026-07-10 | 27.19 | 27.19 | 27.15 | 27.19 | -0.018% | 789 | -5.223% |
| 2026-07-09 | 27.16 | 27.20 | 27.16 | 27.20 | +0.018% | 379 | -5.240% |
| 2026-07-08 | 27.21 | 27.21 | 27.14 | 27.19 | -0.257% | 10,571 | -5.223% |
| 2026-07-07 | 27.31 | 27.31 | 27.24 | 27.26 | -0.165% | 1,802 | -5.466% |
| 2026-07-06 | 27.24 | 27.30 | 27.24 | 27.30 | +0.055% | 2,754 | -5.622% |
| 2026-07-02 | 27.27 | 27.33 | 27.25 | 27.29 | +0.165% | 2,027 | -5.570% |
| 2026-07-01 | 27.25 | 27.29 | 27.19 | 27.25 | -0.347% | 17,877 | -5.414% |
| 2026-06-30 | 27.34 | 27.34 | 27.34 | 27.34 | +0.079% | 974 | -5.743% |
| 2026-06-29 | 27.27 | 27.36 | 27.27 | 27.32 | +0.086% | 16,138 | -5.668% |
| 2026-06-26 | 27.29 | 27.32 | 27.29 | 27.30 | +0.018% | 2,309 | -5.587% |
| 2026-06-25 | 27.30 | 27.30 | 27.26 | 27.29 | -0.018% | 1,096 | -5.570% |
| 2026-06-24 | 27.34 | 27.35 | 27.30 | 27.30 | +0.055% | 1,205 | -5.587% |
| 2026-06-23 | 27.34 | 27.34 | 27.28 | 27.28 | +0.006% | 1,761 | -5.535% |
| 2026-06-22 | 27.28 | 27.32 | 27.23 | 27.28 | -0.009% | 10,615 | -5.529% |
| 2026-06-18 | 27.29 | 27.29 | 27.28 | 27.28 | +0.113% | 216 | -5.538% |
| 2026-06-17 | 27.32 | 27.32 | 27.20 | 27.25 | -0.037% | 7,758 | -5.431% |
| 2026-06-16 | 27.22 | 27.27 | 27.22 | 27.26 | -0.656% | 810 | -5.466% |
| 2026-06-15 | 27.36 | 27.44 | 27.33 | 27.44 | +0.845% | 12,896 | -6.086% |
| 2026-06-12 | 27.24 | 27.24 | 27.17 | 27.21 | -0.055% | 1,419 | -5.292% |
| 2026-06-11 | 27.26 | 27.27 | 27.17 | 27.23 | -0.055% | 2,960 | -5.344% |
| 2026-06-10 | 27.28 | 27.28 | 27.23 | 27.24 | -0.114% | 832 | -5.396% |
| 2026-06-09 | 27.31 | 27.33 | 27.09 | 27.27 | +0.022% | 20,799 | -5.504% |
| 2026-06-08 | 27.30 | 27.31 | 27.22 | 27.27 | 0.000% | 4,259 | -5.483% |
| 2026-06-05 | 27.28 | 27.32 | 27.26 | 27.27 | -0.092% | 8,467 | -5.483% |
| 2026-06-04 | 27.32 | 27.34 | 27.24 | 27.29 | +0.073% | 7,406 | -5.570% |
| 2026-06-03 | 27.31 | 27.31 | 27.27 | 27.27 | 0.000% | 1,614 | -5.501% |
| 2026-06-02 | 27.32 | 27.33 | 27.27 | 27.27 | +0.129% | 3,827 | -5.501% |
| 2026-06-01 | 27.23 | 27.27 | 27.20 | 27.23 | -0.293% | 15,496 | -5.379% |
| 2026-05-29 | 27.33 | 27.36 | 27.32 | 27.32 | +0.147% | 747 | -5.656% |
| 2026-05-28 | 27.28 | 27.31 | 27.27 | 27.27 | +0.110% | 3,258 | -5.518% |
| 2026-05-27 | 27.25 | 27.27 | 27.22 | 27.25 | +0.221% | 1,205 | -5.414% |
| 2026-05-26 | 27.18 | 27.20 | 27.18 | 27.18 | +0.481% | 2,282 | -5.205% |
| 2026-05-22 | 27.13 | 27.13 | 27.05 | 27.05 | +0.037% | 132 | -4.750% |
| 2026-05-21 | 27.07 | 27.08 | 27.02 | 27.05 | -0.220% | 1,311 | -4.714% |
| 2026-05-20 | 27.00 | 27.10 | 27.00 | 27.10 | +0.517% | 13,192 | -4.924% |
| 2026-05-19 | 27.02 | 27.02 | 26.96 | 26.96 | -0.369% | 2,536 | -4.432% |
| 2026-05-18 | 27.09 | 27.11 | 27.06 | 27.07 | +0.111% | 11,507 | -4.785% |
| 2026-05-15 | 26.96 | 27.08 | 26.96 | 27.04 | -0.424% | 2,788 | -4.679% |
| 2026-05-14 | 27.18 | 27.18 | 27.12 | 27.15 | -0.074% | 2,247 | -5.083% |
| 2026-05-13 | 27.18 | 27.18 | 27.17 | 27.17 | -0.092% | 7,451 | -5.153% |
| 2026-05-12 | 27.20 | 27.22 | 27.16 | 27.20 | -0.206% | 8,543 | -5.240% |
| 2026-05-11 | 27.26 | 27.26 | 27.24 | 27.25 | +0.078% | 5,841 | -5.435% |
| 2026-05-08 | 27.29 | 27.29 | 27.22 | 27.23 | +0.018% | 13,346 | -5.362% |
| 2026-05-07 | 27.20 | 27.27 | 27.20 | 27.23 | -0.028% | 866 | -5.344% |
| 2026-05-06 | 27.23 | 27.23 | 27.23 | 27.23 | +0.167% | 6 | -5.371% |
| 2026-05-05 | 27.18 | 27.21 | 27.17 | 27.19 | -0.010% | 4,357 | -5.213% |
| 2026-05-04 | 27.18 | 27.22 | 27.08 | 27.19 | +0.055% | 25,943 | -5.222% |
| 2026-05-01 | 27.21 | 27.21 | 27.15 | 27.18 | -0.275% | 19,249 | -5.170% |
| 2026-04-30 | 27.25 | 27.25 | 27.25 | 27.25 | +0.055% | 3,381 | -5.431% |
| 2026-04-29 | 27.23 | 27.24 | 27.21 | 27.23 | -0.147% | 775 | -5.379% |
| 2026-04-28 | 27.30 | 27.31 | 27.27 | 27.27 | -0.144% | 2,861 | -5.518% |
| 2026-04-27 | 27.32 | 27.32 | 27.29 | 27.31 | +0.034% | 3,929 | -5.653% |
| 2026-04-24 | 27.32 | 27.32 | 27.30 | 27.30 | +0.037% | 3,281 | -5.622% |
| 2026-04-23 | 27.32 | 27.32 | 27.28 | 27.30 | -0.038% | 3,681 | -5.587% |
| 2026-04-22 | 27.29 | 27.31 | 27.29 | 27.31 | +0.020% | 5,106 | -5.623% |
| 2026-04-21 | 27.30 | 27.30 | 27.29 | 27.30 | -0.055% | 1,981 | -5.604% |
| 2026-04-20 | 27.33 | 27.33 | 27.31 | 27.32 | +0.073% | 1,299 | -5.656% |
| 2026-04-17 | 27.30 | 27.36 | 27.30 | 27.30 | +0.147% | 3,811 | -5.587% |
| 2026-04-16 | 27.27 | 27.27 | 27.25 | 27.25 | +0.046% | 6,394 | -5.449% |
| 2026-04-15 | 27.28 | 27.28 | 27.23 | 27.24 | -0.046% | 2,051 | -5.405% |
| 2026-04-14 | 27.25 | 27.25 | 27.23 | 27.25 | -0.092% | 2,117 | -5.449% |
| 2026-04-13 | 27.27 | 27.31 | 27.27 | 27.28 | +0.037% | 1,095 | -5.535% |
| 2026-04-10 | 27.24 | 27.31 | 27.24 | 27.27 | +0.018% | 3,106 | -5.501% |
| 2026-04-09 | 27.25 | 27.27 | 27.25 | 27.27 | +0.129% | 1,790 | -5.483% |
| 2026-04-08 | 27.26 | 27.36 | 27.23 | 27.23 | +0.147% | 5,097 | -5.362% |
| 2026-04-07 | 27.15 | 27.19 | 27.13 | 27.19 | +0.221% | 14,468 | -5.223% |
| 2026-04-06 | 27.15 | 27.15 | 27.13 | 27.13 | +0.037% | 1,830 | -5.013% |
| 2026-04-02 | 27.18 | 27.20 | 27.09 | 27.12 | -0.110% | 3,853 | -4.978% |
| 2026-04-01 | 27.18 | 27.20 | 27.10 | 27.15 | -0.031% | 22,490 | -5.083% |
| 2026-03-31 | 27.19 | 27.20 | 27.12 | 27.16 | +0.253% | 4,829 | -5.113% |
| 2026-03-30 | 27.14 | 27.14 | 27.09 | 27.09 | +0.333% | 1,106 | -4.873% |
| 2026-03-27 | 27.04 | 27.74 | 27.00 | 27.00 | -0.085% | 11,016 | -4.556% |
| 2026-03-26 | 27.12 | 27.12 | 27.02 | 27.02 | -0.245% | 2,814 | -4.637% |
| 2026-03-25 | 27.05 | 27.13 | 27.04 | 27.09 | +0.118% | 8,690 | -4.871% |
| 2026-03-24 | 27.11 | 27.11 | 27.06 | 27.06 | -0.542% | 223 | -4.758% |
| 2026-03-23 | 27.21 | 27.24 | 27.17 | 27.20 | +0.037% | 3,289 | -5.275% |
| 2026-03-20 | 27.30 | 27.30 | 27.14 | 27.20 | -0.639% | 7,373 | -5.240% |
| 2026-03-19 | 27.33 | 27.37 | 27.33 | 27.37 | -0.221% | 2,342 | -5.846% |
| 2026-03-18 | 27.45 | 27.48 | 27.43 | 27.43 | -0.034% | 2,087 | -6.054% |
| 2026-03-17 | 27.39 | 27.50 | 26.99 | 27.44 | +0.073% | 109,784 | -6.086% |
| 2026-03-16 | 27.48 | 27.49 | 27.42 | 27.42 | 0.000% | 2,022 | -6.018% |
| 2026-03-13 | 27.36 | 27.44 | 27.32 | 27.42 | +0.293% | 3,478 | -6.018% |
| 2026-03-12 | 27.53 | 27.53 | 27.34 | 27.34 | -0.401% | 5,354 | -5.743% |
| 2026-03-11 | 27.47 | 27.49 | 27.43 | 27.45 | -0.182% | 5,517 | -6.120% |
| 2026-03-10 | 27.47 | 27.50 | 27.46 | 27.50 | -0.063% | 1,381 | -6.291% |
| 2026-03-09 | 27.50 | 27.52 | 27.46 | 27.52 | -0.009% | 2,115 | -6.350% |
| 2026-03-06 | 27.46 | 27.56 | 27.45 | 27.52 | -0.091% | 12,435 | -6.359% |
| 2026-03-05 | 27.55 | 27.55 | 27.55 | 27.55 | -0.000% | 330 | -6.444% |
| 2026-03-04 | 27.55 | 27.58 | 27.49 | 27.55 | +0.091% | 12,297 | -6.444% |
| 2026-03-03 | 27.54 | 27.56 | 27.51 | 27.52 | -0.434% | 8,878 | -6.359% |
| 2026-03-02 | 27.63 | 27.66 | 27.63 | 27.64 | -0.414% | 14,065 | -6.766% |
| 2026-02-27 | 27.74 | 27.78 | 27.74 | 27.75 | +0.018% | 2,203 | -7.152% |
| 2026-02-26 | 27.75 | 27.75 | 27.75 | 27.75 | +0.018% | 1,463 | -7.135% |
| 2026-02-25 | 27.76 | 27.77 | 27.74 | 27.75 | +0.072% | 3,494 | -7.118% |
| 2026-02-24 | 27.76 | 27.76 | 27.73 | 27.73 | +0.036% | 2,067 | -7.051% |
| 2026-02-23 | 27.68 | 27.75 | 27.68 | 27.71 | +0.077% | 2,545 | -7.018% |
| 2026-02-20 | 27.68 | 27.74 | 27.68 | 27.69 | -0.095% | 5,528 | -6.946% |
| 2026-02-19 | 27.71 | 27.72 | 27.67 | 27.72 | +0.072% | 7,520 | -7.035% |
| 2026-02-18 | 27.69 | 27.70 | 27.66 | 27.70 | +0.036% | 4,305 | -6.968% |
| 2026-02-17 | 27.70 | 27.70 | 27.63 | 27.69 | +0.163% | 2,764 | -6.934% |
| 2026-02-13 | 27.66 | 27.67 | 27.62 | 27.64 | -0.090% | 3,039 | -6.782% |
| 2026-02-12 | 27.64 | 27.67 | 27.63 | 27.67 | +0.306% | 2,105 | -6.867% |
| 2026-02-11 | 27.61 | 27.62 | 27.59 | 27.59 | -0.034% | 1,803 | -6.582% |
| 2026-02-10 | 27.62 | 27.62 | 27.59 | 27.59 | +0.094% | 1,540 | -6.614% |
| 2026-02-09 | 27.60 | 27.60 | 27.57 | 27.57 | +0.016% | 2,580 | -6.526% |
| 2026-02-06 | 27.60 | 27.60 | 27.54 | 27.56 | +0.018% | 6,945 | -6.511% |
| 2026-02-05 | 27.55 | 27.58 | 27.55 | 27.56 | +0.126% | 3,916 | -6.494% |
| 2026-02-04 | 27.52 | 27.55 | 27.52 | 27.52 | +0.127% | 6,426 | -6.376% |
| 2026-02-03 | 27.49 | 27.50 | 27.49 | 27.49 | -0.019% | 1,810 | -6.257% |
| 2026-02-02 | 27.47 | 27.52 | 27.47 | 27.50 | -0.289% | 3,653 | -6.275% |
| 2026-01-30 | 27.57 | 27.58 | 27.54 | 27.57 | +0.200% | 2,613 | -6.546% |
| 2026-01-29 | 27.52 | 27.57 | 27.51 | 27.52 | -0.036% | 26,396 | -6.359% |
| 2026-01-28 | 27.54 | 27.54 | 27.52 | 27.53 | +0.018% | 1,862 | -6.393% |
| 2026-01-27 | 27.53 | 27.53 | 27.52 | 27.52 | +0.036% | 993 | -6.376% |
| 2026-01-26 | 27.49 | 27.52 | 27.48 | 27.52 | +0.073% | 381 | -6.342% |
| 2026-01-23 | 27.52 | 27.54 | 27.46 | 27.50 | +0.073% | 18,636 | -6.274% |
| 2026-01-22 | 27.51 | 27.51 | 27.48 | 27.48 | 0.000% | 412 | -6.206% |
| 2026-01-21 | 27.45 | 27.48 | 27.43 | 27.48 | -0.036% | 564 | -6.206% |
| 2026-01-20 | 27.48 | 27.52 | 27.48 | 27.48 | -0.200% | 3,971 | -6.240% |
| 2026-01-16 | 27.54 | 27.57 | 27.54 | 27.54 | +0.054% | 2,273 | -6.427% |
| 2026-01-15 | 27.55 | 27.55 | 27.49 | 27.52 | +0.036% | 824 | -6.376% |
| 2026-01-14 | 27.52 | 27.52 | 27.52 | 27.52 | +0.036% | 908 | -6.342% |
| 2026-01-13 | 27.47 | 27.55 | 27.47 | 27.50 | 0.000% | 3,339 | -6.308% |
| 2026-01-12 | 27.46 | 27.50 | 27.46 | 27.50 | +0.036% | 1,358 | -6.308% |
| 2026-01-09 | 27.46 | 27.50 | 27.45 | 27.50 | +0.127% | 5,990 | -6.274% |
| 2026-01-08 | 27.48 | 27.48 | 27.46 | 27.46 | +0.073% | 987 | -6.154% |
| 2026-01-07 | 27.43 | 27.47 | 27.43 | 27.44 | +0.163% | 3,759 | -6.086% |
| 2026-01-06 | 27.40 | 27.40 | 27.39 | 27.40 | +0.019% | 593 | -5.933% |
| 2026-01-05 | 27.39 | 27.41 | 27.38 | 27.39 | +0.091% | 5,718 | -5.915% |
| 2026-01-02 | 27.36 | 27.38 | 27.36 | 27.36 | +0.037% | 2,859 | -5.829% |
| 2025-12-31 | 27.37 | 27.37 | 27.34 | 27.36 | +0.037% | 23,349 | -5.794% |
| 2025-12-30 | 27.35 | 27.35 | 27.34 | 27.34 | +0.037% | 5,282 | -5.760% |
| 2025-12-29 | 27.34 | 27.35 | 27.31 | 27.34 | +0.037% | 23,123 | -5.725% |
| 2025-12-26 | 27.31 | 27.32 | 27.31 | 27.32 | +0.074% | 2,397 | -5.691% |
| 2025-12-24 | 27.29 | 27.30 | 27.29 | 27.30 | +0.109% | 7,194 | -5.621% |
| 2025-12-23 | 27.31 | 27.31 | 27.27 | 27.27 | -0.055% | 54,703 | -5.518% |
| 2025-12-22 | 27.33 | 27.33 | 26.86 | 27.29 | 0.000% | 62,397 | -5.570% |
| 2025-12-19 | 27.29 | 27.29 | 27.26 | 27.29 | -0.055% | 6,994 | -5.570% |
| 2025-12-18 | 27.28 | 27.30 | 27.15 | 27.30 | -0.256% | 10,824 | -5.622% |
| 2025-12-17 | 27.42 | 27.42 | 27.35 | 27.38 | -0.018% | 671 | -5.863% |
| 2025-12-16 | 27.38 | 27.38 | 27.38 | 27.38 | +0.037% | 287 | -5.880% |
| 2025-12-15 | 27.41 | 27.41 | 27.35 | 27.37 | +0.040% | 11,697 | -5.846% |
| 2025-12-12 | 27.34 | 27.37 | 27.34 | 27.36 | +0.033% | 294 | -5.808% |
| 2025-12-11 | 27.38 | 27.38 | 27.35 | 27.35 | +0.018% | 2,861 | -5.777% |
| 2025-12-10 | 27.34 | 27.34 | 27.34 | 27.34 | -0.018% | 267 | -5.760% |
| 2025-12-09 | 27.37 | 27.37 | 27.33 | 27.35 | +0.073% | 2,356 | -5.777% |
| 2025-12-08 | 27.32 | 27.36 | 27.32 | 27.33 | -0.037% | 2,372 | -5.708% |
| 2025-12-05 | 27.32 | 27.35 | 27.32 | 27.34 | -0.071% | 511 | -5.743% |
| 2025-12-04 | 27.32 | 27.38 | 27.32 | 27.36 | +0.144% | 1,810 | -5.809% |
| 2025-12-03 | 27.33 | 27.34 | 27.30 | 27.32 | +0.073% | 868 | -5.673% |
| 2025-12-02 | 27.30 | 27.33 | 27.30 | 27.30 | -0.073% | 1,228 | -5.604% |
| 2025-12-01 | 27.31 | 27.32 | 27.31 | 27.32 | -0.450% | 205 | -5.673% |
| 2025-11-28 | 27.41 | 27.44 | 27.41 | 27.44 | -0.005% | 2,271 | -6.098% |
| 2025-11-26 | 27.40 | 27.45 | 27.40 | 27.45 | +0.109% | 570 | -6.103% |
| 2025-11-25 | 27.41 | 27.43 | 27.41 | 27.41 | -0.055% | 754 | -6.000% |
| 2025-11-24 | 27.44 | 27.44 | 27.40 | 27.43 | +0.073% | 5,841 | -6.052% |
| 2025-11-21 | 27.44 | 27.45 | 27.39 | 27.41 | -0.055% | 3,726 | -5.983% |
| 2025-11-20 | 27.44 | 27.44 | 27.40 | 27.43 | +0.110% | 374 | -6.035% |
| 2025-11-19 | 27.50 | 27.50 | 27.39 | 27.39 | +0.018% | 3,832 | -5.932% |
| 2025-11-18 | 27.45 | 27.45 | 27.39 | 27.39 | -0.172% | 2,021 | -5.915% |
| 2025-11-17 | 27.49 | 27.49 | 27.44 | 27.44 | -0.046% | 13,784 | -6.077% |
| 2025-11-14 | 27.54 | 27.54 | 27.44 | 27.45 | -0.127% | 774 | -6.120% |
| 2025-11-13 | 27.52 | 27.52 | 27.45 | 27.48 | -0.182% | 923 | -6.240% |
| 2025-11-12 | 27.48 | 27.54 | 27.32 | 27.54 | +0.018% | 1,235 | -6.410% |
| 2025-11-11 | 27.57 | 27.62 | 27.52 | 27.53 | +0.089% | 3,346 | -6.393% |
| 2025-11-10 | 27.54 | 27.55 | 27.46 | 27.51 | +0.202% | 6,191 | -6.310% |
| 2025-11-07 | 27.54 | 27.56 | 27.45 | 27.45 | -0.218% | 11,015 | -6.120% |
| 2025-11-06 | 27.52 | 27.52 | 27.46 | 27.51 | +0.255% | 2,127 | -6.325% |
| 2025-11-05 | 27.47 | 27.49 | 27.44 | 27.44 | -0.201% | 4,022 | -6.086% |
| 2025-11-04 | 27.52 | 27.55 | 27.47 | 27.50 | +0.201% | 921 | -6.275% |
| 2025-11-03 | 27.44 | 27.44 | 27.44 | 27.44 | -0.526% | 143 | -6.086% |
| 2025-10-31 | 27.56 | 27.86 | 27.56 | 27.59 | +0.127% | 11,887 | -6.580% |
| 2025-10-30 | 27.51 | 27.55 | 27.50 | 27.55 | 0.000% | 9,683 | -6.461% |
| 2025-10-29 | 27.61 | 27.61 | 27.55 | 27.55 | -0.199% | 2,582 | -6.461% |
| 2025-10-28 | 27.57 | 27.61 | 27.57 | 27.61 | -0.018% | 537 | -6.647% |
| 2025-10-27 | 27.59 | 27.61 | 27.58 | 27.61 | +0.145% | 1,034 | -6.664% |
| 2025-10-24 | 27.60 | 27.60 | 27.57 | 27.57 | +0.054% | 290 | -6.529% |
| 2025-10-23 | 27.55 | 27.55 | 27.55 | 27.55 | -0.018% | 133 | -6.478% |
| 2025-10-22 | 27.60 | 27.64 | 27.56 | 27.56 | +0.073% | 11,115 | -6.495% |
| 2025-10-21 | 27.54 | 27.54 | 27.54 | 27.54 | +0.109% | 20 | -6.427% |
| 2025-10-20 | 27.51 | 27.51 | 27.51 | 27.51 | +0.073% | 14 | -6.325% |
| 2025-10-17 | 27.48 | 27.53 | 27.33 | 27.49 | +0.036% | 4,035 | -6.257% |
| 2025-10-16 | 27.45 | 27.52 | 27.44 | 27.48 | +0.182% | 5,028 | -6.223% |
| 2025-10-15 | 27.45 | 27.46 | 27.38 | 27.43 | +0.146% | 57,799 | -6.052% |
| 2025-10-14 | 27.43 | 27.43 | 27.35 | 27.39 | +0.094% | 8,644 | -5.915% |
| 2025-10-13 | 27.53 | 27.53 | 27.32 | 27.36 | +0.125% | 3,654 | -5.826% |
| 2025-10-10 | 27.30 | 27.39 | 27.30 | 27.33 | +0.073% | 13,268 | -5.708% |
| 2025-10-09 | 27.27 | 27.31 | 27.27 | 27.31 | +0.037% | 669 | -5.639% |
| 2025-10-08 | 27.28 | 27.36 | 27.28 | 27.30 | +0.037% | 4,532 | -5.604% |
| 2025-10-07 | 27.28 | 27.32 | 27.26 | 27.29 | +0.037% | 6,383 | -5.570% |
| 2025-10-06 | 27.30 | 27.30 | 27.23 | 27.28 | -0.037% | 7,003 | -5.535% |
| 2025-10-03 | 27.25 | 27.34 | 27.24 | 27.29 | +0.037% | 5,310 | -5.570% |
| 2025-10-02 | 27.21 | 27.33 | 27.21 | 27.28 | -0.055% | 15,651 | -5.535% |
| 2025-10-01 | 27.26 | 27.30 | 27.24 | 27.30 | -0.224% | 741 | -5.587% |
| 2025-09-30 | 27.31 | 27.39 | 27.31 | 27.36 | +0.041% | 1,905 | -5.799% |
| 2025-09-29 | 27.29 | 27.34 | 27.29 | 27.34 | +0.312% | 157 | -5.760% |
| 2025-09-26 | 27.31 | 27.36 | 27.26 | 27.26 | -0.300% | 11,518 | -5.466% |
| 2025-09-25 | 27.34 | 27.34 | 27.34 | 27.34 | -0.139% | 18 | -5.749% |
| 2025-09-24 | 27.38 | 27.38 | 27.38 | 27.38 | -0.164% | 60 | -5.880% |
| 2025-09-23 | 27.43 | 27.43 | 27.43 | 27.43 | -0.036% | 26 | -6.035% |
| 2025-09-22 | 27.44 | 27.44 | 27.42 | 27.43 | +0.201% | 2,322 | -6.069% |
| 2025-09-19 | 27.46 | 27.47 | 27.38 | 27.38 | -0.073% | 684 | -5.880% |
| 2025-09-18 | 27.46 | 27.49 | 27.39 | 27.40 | -0.291% | 5,136 | -5.949% |
| 2025-09-17 | 27.49 | 27.49 | 27.43 | 27.48 | +0.201% | 997 | -6.223% |
| 2025-09-16 | 27.48 | 27.48 | 27.43 | 27.43 | +0.091% | 4,826 | -6.035% |
| 2025-09-15 | 27.44 | 27.44 | 27.40 | 27.40 | +0.293% | 191 | -5.949% |
| 2025-09-12 | 27.32 | 27.33 | 27.32 | 27.32 | -0.018% | 5,527 | -5.673% |
| 2025-09-11 | 27.33 | 27.33 | 27.32 | 27.32 | +0.092% | 866 | -5.691% |
| 2025-09-10 | 27.33 | 27.33 | 27.30 | 27.30 | +0.275% | 365 | -5.604% |
| 2025-09-09 | 27.23 | 27.23 | 27.23 | 27.23 | +0.096% | 329 | -5.344% |
| 2025-09-08 | 27.20 | 27.21 | 27.19 | 27.20 | +0.328% | 1,028 | -5.254% |
| 2025-09-05 | 27.10 | 27.11 | 27.04 | 27.11 | +0.650% | 7,533 | -4.943% |
| 2025-09-04 | 26.94 | 26.94 | 26.90 | 26.93 | +0.261% | 457 | -4.325% |
| 2025-09-03 | 26.86 | 26.86 | 26.85 | 26.86 | +0.168% | 750 | -4.076% |
| 2025-09-02 | 26.78 | 26.82 | 26.78 | 26.82 | -0.260% | 1,667 | -3.915% |
| 2025-08-29 | 26.88 | 26.92 | 26.88 | 26.89 | -0.019% | 7,073 | -4.165% |
| 2025-08-28 | 26.86 | 26.90 | 26.86 | 26.89 | +0.019% | 2,139 | -4.183% |
| 2025-08-27 | 26.84 | 26.89 | 26.83 | 26.89 | +0.037% | 75,786 | -4.165% |
| 2025-08-26 | 26.83 | 26.88 | 26.83 | 26.88 | +0.037% | 269 | -4.129% |
| 2025-08-25 | 26.84 | 26.87 | 26.84 | 26.87 | +0.019% | 735 | -4.094% |
| 2025-08-22 | 26.78 | 26.90 | 26.78 | 26.86 | +0.243% | 8,303 | -4.076% |
| 2025-08-21 | 26.82 | 26.82 | 26.76 | 26.80 | -0.186% | 7,872 | -3.843% |
| 2025-08-20 | 26.84 | 26.87 | 25.82 | 26.85 | +0.037% | 3,865 | -4.022% |
| 2025-08-19 | 26.84 | 26.86 | 26.81 | 26.84 | -0.074% | 1,749 | -3.987% |
| 2025-08-18 | 26.78 | 26.88 | 26.78 | 26.86 | +0.112% | 4,006 | -4.058% |
| 2025-08-15 | 26.76 | 26.83 | 26.76 | 26.83 | -0.167% | 120 | -3.951% |
| 2025-08-14 | 26.90 | 26.90 | 26.78 | 26.88 | -0.223% | 4,508 | -4.112% |
| 2025-08-13 | 26.94 | 26.97 | 26.86 | 26.93 | +0.279% | 1,377 | -4.325% |
| 2025-08-12 | 26.88 | 26.88 | 26.77 | 26.86 | +0.037% | 2,907 | -4.058% |
| 2025-08-11 | 26.86 | 26.87 | 26.75 | 26.85 | +0.093% | 2,796 | -4.022% |
| 2025-08-08 | 26.85 | 26.85 | 26.75 | 26.82 | -0.093% | 5,111 | -3.933% |
| 2025-08-07 | 26.84 | 26.85 | 26.74 | 26.85 | +0.056% | 803 | -4.022% |
| 2025-08-06 | 26.99 | 26.99 | 26.76 | 26.84 | -0.112% | 7,724 | -3.969% |
| 2025-08-05 | 26.85 | 26.98 | 26.13 | 26.86 | -0.019% | 54,376 | -4.076% |
| 2025-08-04 | 26.87 | 26.87 | 26.80 | 26.87 | +0.293% | 948 | -4.094% |
| 2025-08-01 | 26.86 | 26.86 | 26.79 | 26.79 | -0.144% | 1,428 | -3.812% |
| 2025-07-31 | 26.81 | 26.83 | 26.81 | 26.83 | +0.187% | 1,047 | -3.951% |
| 2025-07-30 | 26.78 | 26.78 | 26.78 | 26.78 | +0.037% | 204 | -3.771% |
| 2025-07-29 | 26.74 | 26.82 | 26.69 | 26.77 | +0.150% | 1,298 | -3.736% |
| 2025-07-28 | 26.73 | 26.73 | 26.73 | 26.73 | +0.075% | 240 | -3.591% |
| 2025-07-25 | 26.71 | 26.71 | 26.71 | 26.71 | +0.037% | 251 | -3.519% |
| 2025-07-24 | 26.66 | 26.70 | 26.62 | 26.70 | -0.075% | 11,444 | -3.483% |
| 2025-07-23 | 26.72 | 26.72 | 26.72 | 26.72 | +0.019% | 236 | -3.555% |
| 2025-07-22 | 26.71 | 26.71 | 26.71 | 26.71 | +0.019% | 4 | -3.537% |
| 2025-07-21 | 26.68 | 26.73 | 26.68 | 26.71 | +0.131% | 518 | -3.519% |
| 2025-07-18 | 26.61 | 26.68 | 26.61 | 26.68 | -0.243% | 227 | -3.393% |
| 2025-07-17 | 26.70 | 26.80 | 26.66 | 26.74 | 0.000% | 2,699 | -3.628% |
| 2025-07-16 | 26.75 | 26.75 | 26.74 | 26.74 | -0.428% | 266 | -3.628% |
| 2025-07-15 | 26.89 | 26.95 | 26.83 | 26.86 | -0.353% | 2,479 | -4.040% |
| 2025-07-14 | 26.89 | 26.99 | 26.88 | 26.95 | -0.037% | 729 | -4.378% |
| 2025-07-11 | 26.96 | 26.96 | 26.96 | 26.96 | -0.111% | 453 | -4.414% |
| 2025-07-10 | 26.92 | 26.99 | 26.92 | 26.99 | -0.037% | 1,389 | -4.520% |
| 2025-07-09 | 27.00 | 27.00 | 27.00 | 27.00 | +0.037% | 11 | -4.556% |
| 2025-07-08 | 26.97 | 27.00 | 26.97 | 26.99 | -0.037% | 2,129 | -4.520% |
| 2025-07-07 | 27.01 | 27.05 | 26.45 | 27.00 | +0.077% | 8,992 | -4.556% |
| 2025-07-03 | 26.92 | 27.04 | 26.89 | 26.98 | -0.059% | 11,902 | -4.482% |
| 2025-07-02 | 27.00 | 27.00 | 27.00 | 27.00 | -0.037% | 49 | -4.538% |
| 2025-07-01 | 27.00 | 27.00 | 27.00 | 27.00 | -0.259% | 94 | -4.573% |
| 2025-06-30 | 27.00 | 27.07 | 27.00 | 27.07 | +0.111% | 17,032 | -4.820% |
| 2025-06-27 | 27.05 | 27.05 | 27.05 | 27.05 | +0.018% | 40 | -4.714% |
| 2025-06-26 | 27.02 | 27.04 | 26.97 | 27.04 | +0.204% | 3,678 | -4.697% |
| 2025-06-25 | 26.93 | 26.98 | 26.92 | 26.98 | -0.037% | 1,753 | -4.503% |
| 2025-06-24 | 27.05 | 27.05 | 26.99 | 27.00 | -0.037% | 657 | -4.538% |
| 2025-06-23 | 26.95 | 27.00 | 26.95 | 27.00 | +0.074% | 565 | -4.573% |
| 2025-06-20 | 26.97 | 27.00 | 26.97 | 26.98 | +0.186% | 778 | -4.503% |
| 2025-06-18 | 26.94 | 26.94 | 26.93 | 26.93 | -0.130% | 3,262 | -4.325% |
| 2025-06-17 | 27.02 | 27.02 | 26.90 | 26.97 | +0.130% | 4,278 | -4.449% |
| 2025-06-16 | 26.93 | 26.93 | 26.93 | 26.93 | -0.019% | 52 | -4.325% |
| 2025-06-13 | 27.00 | 27.00 | 26.94 | 26.94 | -0.037% | 489 | -4.343% |
| 2025-06-12 | 26.90 | 26.95 | 26.90 | 26.95 | +0.260% | 1,836 | -4.378% |
| 2025-06-11 | 26.94 | 26.94 | 26.88 | 26.88 | +0.056% | 139 | -4.129% |
| 2025-06-10 | 26.90 | 26.90 | 26.86 | 26.86 | +0.037% | 3,074 | -4.076% |
| 2025-06-09 | 26.80 | 26.86 | 26.80 | 26.86 | 0.000% | 598 | -4.040% |
| 2025-06-06 | 26.81 | 26.87 | 26.81 | 26.86 | -0.130% | 1,088 | -4.040% |
| 2025-06-05 | 26.89 | 26.94 | 26.84 | 26.89 | +0.130% | 5,135 | -4.165% |
| 2025-06-04 | 26.86 | 26.86 | 26.86 | 26.86 | +0.168% | 363 | -4.040% |
| 2025-06-03 | 26.81 | 26.81 | 26.81 | 26.81 | -0.056% | 222 | -3.879% |
| 2025-06-02 | 26.86 | 26.86 | 26.82 | 26.82 | -0.427% | 147 | -3.933% |
| 2025-05-30 | 26.91 | 26.98 | 26.90 | 26.94 | -0.019% | 1,146 | -4.343% |
| 2025-05-29 | 26.95 | 26.95 | 26.90 | 26.95 | +0.037% | 5,691 | -4.361% |
| 2025-05-28 | 26.88 | 26.93 | 26.88 | 26.93 | +0.037% | 402 | -4.325% |
| 2025-05-27 | 26.85 | 26.93 | 26.85 | 26.93 | +0.205% | 411 | -4.290% |
| 2025-05-23 | 26.89 | 26.89 | 26.82 | 26.87 | +0.168% | 3,140 | -4.094% |
| 2025-05-22 | 26.82 | 26.87 | 26.76 | 26.82 | -0.223% | 4,817 | -3.933% |
| 2025-05-21 | 26.90 | 26.90 | 26.89 | 26.89 | -0.260% | 890 | -4.147% |
| 2025-05-20 | 26.95 | 26.95 | 26.95 | 26.95 | 0.000% | 232 | -4.396% |
| 2025-05-19 | 26.93 | 26.95 | 26.90 | 26.95 | +0.653% | 9,136 | -4.396% |
| 2025-05-16 | 26.97 | 27.05 | 26.78 | 26.78 | -0.668% | 12,955 | -3.771% |
| 2025-05-15 | 26.93 | 26.96 | 26.93 | 26.96 | +0.093% | 1,227 | -4.414% |
| 2025-05-14 | 26.93 | 26.93 | 26.93 | 26.93 | -0.315% | 182 | -4.325% |
| 2025-05-13 | 27.05 | 27.06 | 26.66 | 27.02 | +0.334% | 34,023 | -4.626% |
| 2025-05-12 | 26.93 | 27.01 | 26.83 | 26.93 | -0.222% | 3,265 | -4.307% |
| 2025-05-09 | 26.98 | 27.09 | 26.88 | 26.99 | +0.111% | 6,686 | -4.520% |
| 2025-05-08 | 27.10 | 27.10 | 26.96 | 26.96 | -0.037% | 5,056 | -4.414% |
| 2025-05-07 | 26.84 | 26.97 | 26.84 | 26.97 | +0.111% | 794 | -4.449% |
| 2025-05-06 | 26.90 | 27.04 | 26.90 | 26.94 | +0.093% | 2,521 | -4.343% |
| 2025-05-05 | 26.91 | 26.91 | 26.91 | 26.91 | -0.037% | 542 | -4.254% |
| 2025-05-02 | 26.96 | 27.03 | 26.82 | 26.93 | -0.241% | 1,596 | -4.290% |
| 2025-05-01 | 26.96 | 26.99 | 26.87 | 26.99 | -0.166% | 3,474 | -4.520% |
| 2025-04-30 | 26.95 | 27.14 | 26.93 | 27.04 | +0.260% | 6,213 | -4.679% |
| 2025-04-29 | 26.84 | 26.96 | 26.84 | 26.96 | +0.204% | 507 | -4.432% |
| 2025-04-28 | 26.80 | 26.91 | 26.80 | 26.91 | +0.074% | 1,445 | -4.236% |
| 2025-04-25 | 26.78 | 26.91 | 26.78 | 26.89 | +0.280% | 542 | -4.165% |
| 2025-04-24 | 26.72 | 26.89 | 26.71 | 26.82 | +0.393% | 3,843 | -3.897% |
| 2025-04-23 | 26.77 | 26.87 | 26.68 | 26.71 | +0.395% | 1,092 | -3.519% |
| 2025-04-22 | 26.66 | 26.66 | 26.50 | 26.61 | -0.150% | 1,183 | -3.139% |
| 2025-04-21 | 26.67 | 26.72 | 26.56 | 26.64 | -0.560% | 2,583 | -3.284% |
| 2025-04-17 | 26.92 | 26.92 | 26.70 | 26.80 | +0.112% | 353 | -3.825% |
| 2025-04-16 | 26.73 | 27.35 | 26.73 | 26.77 | +0.356% | 13,073 | -3.718% |
| 2025-04-15 | 26.58 | 26.72 | 26.58 | 26.67 | 0.000% | 13,714 | -3.375% |