NEAR
iShares Short Duration Bond Active ETF
stockBATSETF
Market OpenOct 5, 2026 12:40:46 PM EDT
49.76USD-0.050%(-0.02)217,047
49.75Bid49.76Ask0.01SpreadNEAR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.78 | 49.79 | 49.76 | 49.76 | -0.040% | 217,047 | 0.000% |
| 2026-10-02 | 49.84 | 49.86 | 49.74 | 49.78 | 0.000% | 697,574 | -0.040% |
| 2026-10-01 | 49.73 | 49.80 | 49.68 | 49.78 | -0.160% | 647,808 | -0.040% |
| 2026-09-30 | 49.96 | 49.96 | 49.86 | 49.86 | -0.020% | 1,014,184 | -0.201% |
| 2026-09-29 | 49.90 | 49.92 | 49.81 | 49.87 | +0.020% | 1,636,139 | -0.221% |
| 2026-09-28 | 49.93 | 49.98 | 49.84 | 49.86 | -0.280% | 2,491,227 | -0.201% |
| 2026-09-25 | 49.98 | 50.01 | 49.92 | 50.00 | +0.180% | 678,101 | -0.480% |
| 2026-09-24 | 50.02 | 50.02 | 49.91 | 49.91 | -0.140% | 1,117,985 | -0.301% |
| 2026-09-23 | 50.10 | 50.10 | 49.95 | 49.98 | -0.240% | 5,974,663 | -0.440% |
| 2026-09-22 | 50.11 | 50.14 | 50.06 | 50.10 | -0.020% | 1,941,440 | -0.679% |
| 2026-09-21 | 50.13 | 50.13 | 50.08 | 50.11 | +0.100% | 446,674 | -0.698% |
| 2026-09-18 | 50.08 | 50.12 | 50.06 | 50.06 | -0.160% | 430,288 | -0.599% |
| 2026-09-17 | 50.14 | 50.14 | 50.10 | 50.14 | +0.120% | 442,325 | -0.758% |
| 2026-09-16 | 50.13 | 50.20 | 50.08 | 50.08 | -0.080% | 453,877 | -0.639% |
| 2026-09-15 | 50.13 | 50.13 | 50.10 | 50.12 | +0.020% | 566,020 | -0.718% |
| 2026-09-14 | 50.12 | 50.16 | 50.10 | 50.11 | -0.020% | 620,080 | -0.698% |
| 2026-09-11 | 50.17 | 50.18 | 50.12 | 50.12 | -0.100% | 414,754 | -0.718% |
| 2026-09-10 | 50.22 | 50.26 | 50.17 | 50.17 | -0.239% | 444,228 | -0.817% |
| 2026-09-09 | 50.32 | 50.33 | 50.28 | 50.29 | -0.040% | 404,984 | -1.054% |
| 2026-09-08 | 50.33 | 50.35 | 50.31 | 50.31 | -0.040% | 441,307 | -1.093% |
| 2026-09-04 | 50.32 | 50.34 | 50.31 | 50.33 | 0.000% | 457,369 | -1.133% |
| 2026-09-03 | 50.35 | 50.37 | 50.32 | 50.33 | +0.040% | 516,075 | -1.133% |
| 2026-09-02 | 50.28 | 50.31 | 50.25 | 50.31 | +0.060% | 619,876 | -1.093% |
| 2026-09-01 | 50.31 | 50.40 | 50.27 | 50.28 | -0.475% | 1,941,605 | -1.034% |
| 2026-08-31 | 50.49 | 50.52 | 50.48 | 50.52 | 0.000% | 475,093 | -1.504% |
| 2026-08-28 | 50.60 | 50.65 | 50.51 | 50.52 | -0.138% | 551,403 | -1.504% |
| 2026-08-27 | 50.61 | 50.62 | 50.54 | 50.59 | -0.049% | 418,950 | -1.641% |
| 2026-08-26 | 50.60 | 50.62 | 50.58 | 50.62 | +0.010% | 1,290,562 | -1.689% |
| 2026-08-25 | 50.58 | 50.62 | 50.57 | 50.61 | +0.099% | 390,322 | -1.680% |
| 2026-08-24 | 50.54 | 50.56 | 50.51 | 50.56 | +0.020% | 400,202 | -1.582% |
| 2026-08-21 | 50.54 | 50.56 | 50.53 | 50.55 | 0.000% | 392,895 | -1.563% |
| 2026-08-20 | 50.56 | 50.59 | 50.52 | 50.55 | -0.040% | 2,926,606 | -1.563% |
| 2026-08-19 | 50.57 | 50.59 | 50.53 | 50.57 | +0.059% | 1,999,169 | -1.602% |
| 2026-08-18 | 50.53 | 50.56 | 50.52 | 50.54 | 0.000% | 361,001 | -1.543% |
| 2026-08-17 | 50.55 | 50.55 | 50.52 | 50.54 | 0.000% | 267,774 | -1.543% |
| 2026-08-14 | 50.56 | 50.60 | 50.54 | 50.54 | +0.020% | 365,301 | -1.543% |
| 2026-08-13 | 50.56 | 50.57 | 50.51 | 50.53 | +0.059% | 278,791 | -1.524% |
| 2026-08-12 | 50.51 | 50.54 | 50.46 | 50.50 | +0.040% | 353,295 | -1.465% |
| 2026-08-11 | 50.48 | 50.48 | 50.45 | 50.48 | +0.079% | 228,365 | -1.426% |
| 2026-08-10 | 50.47 | 50.47 | 50.43 | 50.44 | -0.059% | 606,243 | -1.348% |
| 2026-08-07 | 50.49 | 50.49 | 50.43 | 50.47 | +0.050% | 606,153 | -1.407% |
| 2026-08-06 | 50.46 | 50.47 | 50.39 | 50.45 | -0.050% | 614,932 | -1.358% |
| 2026-08-05 | 50.46 | 50.48 | 50.44 | 50.47 | +0.040% | 457,237 | -1.407% |
| 2026-08-04 | 50.43 | 50.46 | 50.42 | 50.45 | +0.119% | 385,973 | -1.368% |
| 2026-08-03 | 50.37 | 50.40 | 50.32 | 50.39 | -0.317% | 493,172 | -1.250% |
| 2026-07-31 | 50.53 | 50.55 | 50.50 | 50.55 | +0.020% | 440,354 | -1.563% |
| 2026-07-30 | 50.54 | 50.56 | 50.51 | 50.54 | +0.099% | 634,843 | -1.543% |
| 2026-07-29 | 50.48 | 50.55 | 50.44 | 50.49 | +0.010% | 282,068 | -1.446% |
| 2026-07-28 | 50.47 | 50.51 | 50.45 | 50.48 | +0.079% | 275,414 | -1.436% |
| 2026-07-27 | 50.44 | 50.46 | 50.40 | 50.45 | +0.010% | 245,075 | -1.358% |
| 2026-07-24 | 50.41 | 50.45 | 50.38 | 50.44 | +0.099% | 265,512 | -1.348% |
| 2026-07-23 | 50.41 | 50.41 | 50.38 | 50.39 | -0.079% | 416,267 | -1.250% |
| 2026-07-22 | 50.48 | 50.49 | 50.43 | 50.43 | -0.079% | 294,277 | -1.329% |
| 2026-07-21 | 50.52 | 50.52 | 50.47 | 50.47 | -0.119% | 486,555 | -1.407% |
| 2026-07-20 | 50.55 | 50.56 | 50.51 | 50.53 | -0.040% | 686,355 | -1.524% |
| 2026-07-17 | 50.56 | 50.58 | 50.52 | 50.55 | +0.039% | 431,479 | -1.563% |
| 2026-07-16 | 50.52 | 50.55 | 50.48 | 50.53 | +0.000% | 345,903 | -1.524% |
| 2026-07-15 | 50.51 | 50.55 | 50.47 | 50.53 | +0.059% | 975,551 | -1.524% |
| 2026-07-14 | 50.49 | 50.50 | 50.44 | 50.50 | +0.099% | 754,276 | -1.465% |
| 2026-07-13 | 50.51 | 50.51 | 50.43 | 50.45 | -0.079% | 444,128 | -1.368% |
| 2026-07-10 | 50.52 | 50.52 | 50.48 | 50.49 | 0.000% | 246,748 | -1.446% |
| 2026-07-09 | 50.49 | 50.52 | 50.49 | 50.49 | +0.030% | 365,724 | -1.446% |
| 2026-07-08 | 50.49 | 50.51 | 50.45 | 50.48 | -0.059% | 538,928 | -1.417% |
| 2026-07-07 | 50.55 | 50.55 | 50.48 | 50.51 | -0.089% | 772,455 | -1.475% |
| 2026-07-06 | 50.55 | 50.56 | 50.53 | 50.55 | +0.049% | 338,316 | -1.563% |
| 2026-07-02 | 50.47 | 50.54 | 50.47 | 50.52 | +0.109% | 388,366 | -1.514% |
| 2026-07-01 | 50.45 | 50.49 | 50.45 | 50.47 | -0.375% | 448,046 | -1.407% |
| 2026-06-30 | 50.69 | 50.70 | 50.65 | 50.66 | -0.069% | 467,796 | -1.777% |
| 2026-06-29 | 50.72 | 50.72 | 50.67 | 50.70 | +0.010% | 703,932 | -1.844% |
| 2026-06-26 | 50.67 | 50.70 | 50.66 | 50.69 | +0.119% | 415,127 | -1.835% |
| 2026-06-25 | 50.67 | 50.69 | 50.63 | 50.63 | 0.000% | 341,103 | -1.718% |
| 2026-06-24 | 50.61 | 50.67 | 50.61 | 50.63 | +0.099% | 872,803 | -1.718% |
| 2026-06-23 | 50.57 | 50.60 | 50.52 | 50.58 | +0.099% | 1,531,759 | -1.621% |
| 2026-06-22 | 50.52 | 50.58 | 50.51 | 50.53 | -0.099% | 338,172 | -1.524% |
| 2026-06-18 | 50.56 | 50.60 | 50.52 | 50.58 | +0.119% | 336,328 | -1.621% |
| 2026-06-17 | 50.68 | 50.69 | 50.52 | 50.52 | -0.257% | 579,114 | -1.504% |
| 2026-06-16 | 50.65 | 50.66 | 50.60 | 50.65 | +0.040% | 529,854 | -1.757% |
| 2026-06-15 | 50.63 | 50.67 | 50.61 | 50.63 | +0.040% | 549,102 | -1.718% |
| 2026-06-12 | 50.60 | 50.63 | 50.51 | 50.61 | -0.030% | 602,658 | -1.680% |
| 2026-06-11 | 50.52 | 50.63 | 50.50 | 50.63 | +0.188% | 420,431 | -1.709% |
| 2026-06-10 | 50.55 | 50.56 | 50.50 | 50.53 | -0.020% | 355,976 | -1.524% |
| 2026-06-09 | 50.54 | 50.55 | 50.51 | 50.54 | +0.119% | 406,745 | -1.543% |
| 2026-06-08 | 50.52 | 50.53 | 50.48 | 50.48 | -0.020% | 293,503 | -1.426% |
| 2026-06-05 | 50.53 | 50.53 | 50.48 | 50.49 | -0.198% | 315,595 | -1.446% |
| 2026-06-04 | 50.59 | 50.62 | 50.58 | 50.59 | +0.020% | 496,795 | -1.641% |
| 2026-06-03 | 50.57 | 50.58 | 50.54 | 50.58 | 0.000% | 624,438 | -1.621% |
| 2026-06-02 | 50.61 | 50.61 | 50.58 | 50.58 | -0.020% | 376,403 | -1.621% |
| 2026-06-01 | 50.56 | 50.59 | 50.53 | 50.59 | -0.413% | 854,262 | -1.641% |
| 2026-05-29 | 50.75 | 50.80 | 50.75 | 50.80 | +0.079% | 1,203,683 | -2.047% |
| 2026-05-28 | 50.71 | 50.77 | 50.70 | 50.76 | +0.039% | 1,411,432 | -1.970% |
| 2026-05-27 | 50.73 | 50.74 | 50.71 | 50.74 | +0.039% | 463,281 | -1.931% |
| 2026-05-26 | 50.69 | 50.72 | 50.67 | 50.72 | +0.138% | 792,432 | -1.893% |
| 2026-05-22 | 50.70 | 50.70 | 50.61 | 50.65 | -0.039% | 318,849 | -1.757% |
| 2026-05-21 | 50.65 | 50.67 | 50.60 | 50.67 | +0.020% | 361,955 | -1.796% |
| 2026-05-20 | 50.61 | 50.69 | 50.58 | 50.66 | +0.178% | 440,152 | -1.777% |
| 2026-05-19 | 50.59 | 50.61 | 50.55 | 50.57 | -0.079% | 1,910,571 | -1.602% |
| 2026-05-18 | 50.64 | 50.66 | 50.60 | 50.61 | 0.000% | 492,677 | -1.680% |
| 2026-05-15 | 50.65 | 50.65 | 50.60 | 50.61 | -0.128% | 382,118 | -1.680% |
| 2026-05-14 | 50.73 | 50.73 | 50.67 | 50.67 | -0.069% | 1,141,563 | -1.806% |
| 2026-05-13 | 50.67 | 50.71 | 50.63 | 50.71 | +0.049% | 899,576 | -1.873% |
| 2026-05-12 | 50.69 | 50.69 | 50.66 | 50.69 | -0.030% | 502,279 | -1.825% |
| 2026-05-11 | 50.74 | 50.75 | 50.70 | 50.70 | -0.099% | 283,784 | -1.854% |
| 2026-05-08 | 50.76 | 50.77 | 50.72 | 50.75 | +0.059% | 328,805 | -1.951% |
| 2026-05-07 | 50.79 | 50.80 | 50.70 | 50.72 | -0.049% | 874,158 | -1.893% |
| 2026-05-06 | 50.73 | 50.75 | 50.70 | 50.74 | +0.128% | 605,062 | -1.941% |
| 2026-05-05 | 50.66 | 50.70 | 50.62 | 50.68 | +0.049% | 758,287 | -1.815% |
| 2026-05-04 | 50.68 | 50.68 | 50.62 | 50.66 | -0.030% | 1,506,258 | -1.767% |
| 2026-05-01 | 50.67 | 50.74 | 50.66 | 50.67 | -0.315% | 806,438 | -1.796% |
| 2026-04-30 | 50.85 | 50.86 | 50.78 | 50.83 | +0.079% | 533,858 | -2.105% |
| 2026-04-29 | 50.87 | 50.87 | 50.78 | 50.79 | -0.197% | 1,005,923 | -2.028% |
| 2026-04-28 | 50.90 | 50.91 | 50.88 | 50.89 | -0.079% | 599,599 | -2.220% |
| 2026-04-27 | 50.88 | 50.94 | 50.88 | 50.93 | +0.039% | 559,407 | -2.297% |
| 2026-04-24 | 50.87 | 50.94 | 50.85 | 50.91 | +0.039% | 786,378 | -2.259% |
| 2026-04-23 | 50.91 | 50.91 | 50.84 | 50.89 | +0.020% | 742,867 | -2.220% |
| 2026-04-22 | 50.86 | 50.91 | 50.86 | 50.88 | -0.039% | 388,587 | -2.201% |
| 2026-04-21 | 50.89 | 50.92 | 50.88 | 50.90 | -0.137% | 469,335 | -2.240% |
| 2026-04-20 | 50.95 | 50.97 | 50.91 | 50.97 | +0.039% | 838,172 | -2.374% |
| 2026-04-17 | 50.89 | 50.97 | 50.85 | 50.95 | +0.197% | 593,861 | -2.336% |
| 2026-04-16 | 50.89 | 50.89 | 50.85 | 50.85 | -0.039% | 696,161 | -2.144% |
| 2026-04-15 | 50.88 | 50.88 | 50.85 | 50.87 | -0.020% | 331,448 | -2.182% |
| 2026-04-14 | 50.83 | 50.88 | 50.83 | 50.88 | +0.118% | 324,249 | -2.201% |
| 2026-04-13 | 50.78 | 50.82 | 50.75 | 50.82 | +0.059% | 274,767 | -2.086% |
| 2026-04-10 | 50.79 | 50.82 | 50.78 | 50.79 | -0.020% | 338,927 | -2.028% |
| 2026-04-09 | 50.78 | 50.82 | 50.75 | 50.80 | +0.079% | 788,074 | -2.047% |
| 2026-04-08 | 50.80 | 50.80 | 50.73 | 50.76 | +0.118% | 1,289,595 | -1.970% |
| 2026-04-07 | 50.69 | 50.70 | 50.63 | 50.70 | +0.059% | 603,331 | -1.854% |
| 2026-04-06 | 50.68 | 50.70 | 50.65 | 50.67 | -0.118% | 671,046 | -1.796% |
| 2026-04-02 | 50.65 | 50.73 | 50.63 | 50.73 | +0.138% | 822,383 | -1.912% |
| 2026-04-01 | 50.65 | 50.69 | 50.61 | 50.66 | -0.344% | 1,121,900 | -1.777% |
| 2026-03-31 | 50.78 | 50.85 | 50.76 | 50.84 | +0.187% | 430,878 | -2.115% |
| 2026-03-30 | 50.71 | 50.77 | 50.69 | 50.74 | +0.138% | 415,873 | -1.931% |
| 2026-03-27 | 50.61 | 50.67 | 50.58 | 50.67 | +0.158% | 707,553 | -1.796% |
| 2026-03-26 | 50.68 | 50.72 | 50.58 | 50.59 | -0.266% | 529,945 | -1.641% |
| 2026-03-25 | 50.74 | 50.75 | 50.71 | 50.73 | +0.069% | 254,428 | -1.902% |
| 2026-03-24 | 50.68 | 50.74 | 50.65 | 50.69 | -0.118% | 463,511 | -1.835% |
| 2026-03-23 | 50.68 | 50.78 | 50.66 | 50.75 | +0.158% | 620,248 | -1.951% |
| 2026-03-20 | 50.73 | 50.77 | 50.65 | 50.67 | -0.217% | 730,206 | -1.796% |
| 2026-03-19 | 50.71 | 50.81 | 50.70 | 50.78 | -0.059% | 1,059,829 | -2.009% |
| 2026-03-18 | 50.88 | 50.89 | 50.80 | 50.81 | -0.177% | 449,793 | -2.067% |
| 2026-03-17 | 50.87 | 50.91 | 50.85 | 50.90 | +0.118% | 1,114,625 | -2.240% |
| 2026-03-16 | 50.85 | 50.85 | 50.81 | 50.84 | +0.118% | 499,969 | -2.124% |
| 2026-03-13 | 50.83 | 50.84 | 50.78 | 50.78 | -0.059% | 625,064 | -2.009% |
| 2026-03-12 | 50.89 | 50.91 | 50.77 | 50.81 | -0.216% | 593,763 | -2.067% |
| 2026-03-11 | 50.96 | 50.97 | 50.91 | 50.92 | -0.118% | 390,701 | -2.278% |
| 2026-03-10 | 51.01 | 51.03 | 50.97 | 50.98 | -0.039% | 757,343 | -2.393% |
| 2026-03-09 | 50.96 | 51.02 | 50.94 | 51.00 | +0.020% | 637,369 | -2.431% |
| 2026-03-06 | 50.97 | 51.03 | 50.95 | 50.99 | -0.039% | 839,426 | -2.412% |
| 2026-03-05 | 50.99 | 51.01 | 50.97 | 51.01 | -0.078% | 690,615 | -2.450% |
| 2026-03-04 | 51.06 | 51.07 | 51.03 | 51.05 | -0.039% | 589,655 | -2.527% |
| 2026-03-03 | 51.03 | 51.08 | 50.98 | 51.07 | -0.039% | 491,240 | -2.565% |
| 2026-03-02 | 51.12 | 51.12 | 51.07 | 51.09 | -0.487% | 1,317,406 | -2.603% |
| 2026-02-27 | 51.32 | 51.37 | 51.31 | 51.34 | +0.078% | 2,172,491 | -3.078% |
| 2026-02-26 | 51.26 | 51.30 | 51.26 | 51.30 | +0.078% | 372,587 | -3.002% |
| 2026-02-25 | 51.27 | 51.27 | 51.24 | 51.26 | -0.020% | 485,742 | -2.926% |
| 2026-02-24 | 51.28 | 51.28 | 51.24 | 51.27 | -0.049% | 342,105 | -2.945% |
| 2026-02-23 | 51.25 | 51.30 | 51.25 | 51.30 | +0.088% | 549,886 | -2.992% |
| 2026-02-20 | 51.25 | 51.26 | 51.22 | 51.25 | +0.020% | 370,280 | -2.907% |
| 2026-02-19 | 51.24 | 51.26 | 51.23 | 51.24 | -0.029% | 406,222 | -2.888% |
| 2026-02-18 | 51.26 | 51.26 | 51.24 | 51.26 | -0.010% | 396,362 | -2.917% |
| 2026-02-17 | 51.25 | 51.28 | 51.25 | 51.26 | -0.039% | 390,852 | -2.926% |
| 2026-02-13 | 51.26 | 51.29 | 51.25 | 51.28 | +0.137% | 443,738 | -2.964% |
| 2026-02-12 | 51.18 | 51.22 | 51.15 | 51.21 | +0.117% | 299,828 | -2.831% |
| 2026-02-11 | 51.15 | 51.19 | 51.14 | 51.15 | -0.137% | 803,553 | -2.717% |
| 2026-02-10 | 51.25 | 51.25 | 51.21 | 51.22 | +0.098% | 470,836 | -2.850% |
| 2026-02-09 | 51.19 | 51.19 | 51.17 | 51.17 | 0.000% | 422,483 | -2.756% |
| 2026-02-06 | 51.17 | 51.18 | 51.15 | 51.17 | 0.000% | 391,073 | -2.756% |
| 2026-02-05 | 51.14 | 51.17 | 51.11 | 51.17 | +0.157% | 562,217 | -2.756% |
| 2026-02-04 | 51.08 | 51.09 | 51.06 | 51.09 | -0.020% | 1,026,015 | -2.603% |
| 2026-02-03 | 51.09 | 51.10 | 51.05 | 51.10 | +0.020% | 457,606 | -2.622% |
| 2026-02-02 | 51.10 | 51.10 | 51.07 | 51.09 | -0.390% | 503,897 | -2.603% |
| 2026-01-30 | 51.25 | 51.29 | 51.24 | 51.29 | +0.078% | 868,830 | -2.983% |
| 2026-01-29 | 51.23 | 51.26 | 51.21 | 51.25 | +0.039% | 716,269 | -2.907% |
| 2026-01-28 | 51.21 | 51.23 | 51.20 | 51.23 | +0.039% | 395,894 | -2.869% |
| 2026-01-27 | 51.19 | 51.21 | 51.18 | 51.21 | +0.059% | 482,891 | -2.831% |
| 2026-01-26 | 51.16 | 51.18 | 51.15 | 51.18 | +0.039% | 453,286 | -2.775% |
| 2026-01-23 | 51.15 | 51.16 | 51.13 | 51.16 | +0.039% | 590,145 | -2.737% |
| 2026-01-22 | 51.12 | 51.14 | 51.12 | 51.14 | 0.000% | 1,390,443 | -2.698% |
| 2026-01-21 | 51.11 | 51.16 | 51.11 | 51.14 | +0.098% | 2,770,895 | -2.698% |
| 2026-01-20 | 51.12 | 51.13 | 51.09 | 51.09 | -0.029% | 1,726,483 | -2.603% |
| 2026-01-16 | 51.11 | 51.14 | 51.10 | 51.10 | -0.029% | 567,857 | -2.632% |
| 2026-01-15 | 51.16 | 51.16 | 51.12 | 51.12 | -0.117% | 537,690 | -2.660% |
| 2026-01-14 | 51.15 | 51.18 | 51.14 | 51.18 | +0.059% | 382,374 | -2.775% |
| 2026-01-13 | 51.12 | 51.16 | 51.12 | 51.15 | +0.059% | 989,831 | -2.717% |
| 2026-01-12 | 51.12 | 51.12 | 51.10 | 51.12 | +0.010% | 483,341 | -2.660% |
| 2026-01-09 | 51.12 | 51.15 | 51.11 | 51.12 | -0.049% | 482,356 | -2.651% |
| 2026-01-08 | 51.13 | 51.15 | 51.12 | 51.14 | -0.020% | 752,143 | -2.698% |
| 2026-01-07 | 51.16 | 51.17 | 51.14 | 51.15 | 0.000% | 445,434 | -2.717% |
| 2026-01-06 | 51.14 | 51.16 | 51.12 | 51.15 | 0.000% | 355,088 | -2.717% |
| 2026-01-05 | 51.13 | 51.15 | 51.12 | 51.15 | +0.068% | 542,488 | -2.717% |
| 2026-01-02 | 51.11 | 51.13 | 51.10 | 51.12 | +0.029% | 647,871 | -2.651% |
| 2025-12-31 | 51.12 | 51.12 | 51.10 | 51.10 | -0.039% | 350,764 | -2.622% |
| 2025-12-30 | 51.10 | 51.12 | 51.09 | 51.12 | +0.020% | 545,387 | -2.660% |
| 2025-12-29 | 51.08 | 51.11 | 51.08 | 51.11 | +0.020% | 559,271 | -2.641% |
| 2025-12-26 | 51.06 | 51.10 | 51.05 | 51.10 | +0.108% | 384,020 | -2.622% |
| 2025-12-24 | 51.02 | 51.05 | 50.99 | 51.05 | +0.128% | 437,281 | -2.517% |
| 2025-12-23 | 50.96 | 51.00 | 50.95 | 50.98 | -0.039% | 610,266 | -2.393% |
| 2025-12-22 | 51.03 | 51.03 | 50.99 | 51.00 | -0.039% | 478,324 | -2.431% |
| 2025-12-19 | 51.02 | 51.02 | 50.99 | 51.02 | -0.526% | 654,265 | -2.470% |
| 2025-12-18 | 51.30 | 51.30 | 51.26 | 51.29 | +0.098% | 529,861 | -2.983% |
| 2025-12-17 | 51.24 | 51.24 | 51.22 | 51.24 | 0.000% | 397,268 | -2.888% |
| 2025-12-16 | 51.23 | 51.25 | 51.21 | 51.24 | +0.049% | 444,962 | -2.888% |
| 2025-12-15 | 51.21 | 51.23 | 51.20 | 51.22 | +0.049% | 458,524 | -2.841% |
| 2025-12-12 | 51.18 | 51.20 | 51.17 | 51.19 | 0.000% | 345,716 | -2.794% |
| 2025-12-11 | 51.19 | 51.20 | 51.18 | 51.19 | +0.039% | 460,770 | -2.794% |
| 2025-12-10 | 51.09 | 51.17 | 51.08 | 51.17 | +0.157% | 376,339 | -2.756% |
| 2025-12-09 | 51.13 | 51.13 | 51.07 | 51.09 | -0.039% | 540,774 | -2.603% |
| 2025-12-08 | 51.11 | 51.12 | 51.07 | 51.11 | -0.020% | 365,668 | -2.641% |
| 2025-12-05 | 51.13 | 51.14 | 51.11 | 51.12 | 0.000% | 271,764 | -2.660% |
| 2025-12-04 | 51.16 | 51.16 | 51.11 | 51.12 | -0.078% | 993,370 | -2.660% |
| 2025-12-03 | 51.19 | 51.19 | 51.14 | 51.16 | +0.039% | 286,056 | -2.737% |
| 2025-12-02 | 51.12 | 51.14 | 51.10 | 51.14 | +0.117% | 322,785 | -2.698% |
| 2025-12-01 | 51.10 | 51.12 | 51.08 | 51.08 | -0.429% | 509,167 | -2.584% |
| 2025-11-28 | 51.32 | 51.33 | 51.29 | 51.30 | 0.000% | 208,452 | -3.002% |
| 2025-11-26 | 51.29 | 51.31 | 51.27 | 51.30 | -0.019% | 277,871 | -3.002% |
| 2025-11-25 | 51.26 | 51.31 | 51.25 | 51.31 | +0.088% | 802,884 | -3.021% |
| 2025-11-24 | 51.27 | 51.27 | 51.23 | 51.27 | +0.029% | 391,151 | -2.936% |
| 2025-11-21 | 51.24 | 51.25 | 51.21 | 51.25 | +0.098% | 432,575 | -2.907% |
| 2025-11-20 | 51.20 | 51.20 | 51.17 | 51.20 | +0.068% | 519,904 | -2.813% |
| 2025-11-19 | 51.19 | 51.19 | 51.15 | 51.16 | +0.010% | 329,406 | -2.746% |
| 2025-11-18 | 51.13 | 51.19 | 51.13 | 51.16 | +0.039% | 812,368 | -2.737% |
| 2025-11-17 | 51.16 | 51.16 | 51.13 | 51.14 | +0.010% | 298,356 | -2.698% |
| 2025-11-14 | 51.18 | 51.18 | 51.13 | 51.13 | +0.010% | 507,261 | -2.689% |
| 2025-11-13 | 51.16 | 51.16 | 51.12 | 51.13 | -0.078% | 920,824 | -2.679% |
| 2025-11-12 | 51.19 | 51.19 | 51.16 | 51.17 | -0.020% | 330,539 | -2.756% |
| 2025-11-11 | 51.15 | 51.19 | 51.14 | 51.18 | +0.059% | 214,251 | -2.775% |
| 2025-11-10 | 51.15 | 51.16 | 51.11 | 51.15 | -0.029% | 431,368 | -2.717% |
| 2025-11-07 | 51.15 | 51.18 | 51.12 | 51.16 | +0.029% | 482,236 | -2.746% |
| 2025-11-06 | 51.11 | 51.15 | 51.11 | 51.15 | +0.137% | 713,651 | -2.717% |
| 2025-11-05 | 51.12 | 51.12 | 51.07 | 51.08 | -0.098% | 381,543 | -2.584% |
| 2025-11-04 | 51.12 | 51.14 | 51.11 | 51.13 | +0.059% | 538,086 | -2.679% |
| 2025-11-03 | 51.12 | 51.12 | 51.07 | 51.10 | -0.370% | 1,167,605 | -2.622% |
| 2025-10-31 | 51.27 | 51.29 | 51.26 | 51.29 | +0.039% | 394,859 | -2.983% |
| 2025-10-30 | 51.24 | 51.28 | 51.24 | 51.27 | -0.029% | 536,584 | -2.945% |
| 2025-10-29 | 51.37 | 51.37 | 51.28 | 51.28 | -0.165% | 320,690 | -2.974% |
| 2025-10-28 | 51.35 | 51.37 | 51.33 | 51.37 | +0.039% | 451,118 | -3.134% |
| 2025-10-27 | 51.35 | 51.35 | 51.31 | 51.35 | +0.031% | 593,273 | -3.096% |
| 2025-10-24 | 51.34 | 51.35 | 51.32 | 51.33 | +0.057% | 338,218 | -3.067% |
| 2025-10-23 | 51.33 | 51.34 | 51.30 | 51.30 | -0.049% | 745,399 | -3.011% |
| 2025-10-22 | 51.33 | 51.34 | 51.30 | 51.33 | 0.000% | 291,257 | -3.059% |
| 2025-10-21 | 51.33 | 51.35 | 51.33 | 51.33 | 0.000% | 310,795 | -3.059% |
| 2025-10-20 | 51.32 | 51.33 | 51.30 | 51.33 | +0.058% | 706,017 | -3.059% |
| 2025-10-17 | 51.34 | 51.34 | 51.29 | 51.30 | -0.058% | 668,723 | -3.002% |
| 2025-10-16 | 51.26 | 51.33 | 51.24 | 51.33 | +0.117% | 412,351 | -3.059% |
| 2025-10-15 | 51.25 | 51.28 | 51.23 | 51.27 | +0.039% | 1,397,500 | -2.945% |
| 2025-10-14 | 51.20 | 51.27 | 51.19 | 51.25 | +0.137% | 353,099 | -2.907% |
| 2025-10-13 | 51.21 | 51.23 | 51.16 | 51.18 | 0.000% | 314,334 | -2.775% |
| 2025-10-10 | 51.19 | 51.20 | 51.15 | 51.18 | +0.098% | 272,561 | -2.775% |
| 2025-10-09 | 51.16 | 51.17 | 51.12 | 51.13 | -0.078% | 473,556 | -2.679% |
| 2025-10-08 | 51.20 | 51.20 | 51.16 | 51.17 | -0.020% | 276,201 | -2.756% |
| 2025-10-07 | 51.17 | 51.19 | 51.15 | 51.18 | +0.039% | 789,271 | -2.775% |
| 2025-10-06 | 51.17 | 51.17 | 51.16 | 51.16 | -0.020% | 396,363 | -2.737% |
| 2025-10-03 | 51.19 | 51.20 | 51.16 | 51.17 | -0.020% | 803,793 | -2.756% |
| 2025-10-02 | 51.16 | 51.19 | 51.14 | 51.18 | -0.010% | 676,121 | -2.775% |
| 2025-10-01 | 51.17 | 51.19 | 51.13 | 51.19 | -0.185% | 454,448 | -2.784% |
| 2025-09-30 | 51.28 | 51.30 | 51.24 | 51.28 | +0.029% | 545,324 | -2.964% |
| 2025-09-29 | 51.25 | 51.27 | 51.23 | 51.27 | +0.078% | 545,673 | -2.936% |
| 2025-09-26 | 51.23 | 51.23 | 51.20 | 51.23 | +0.029% | 280,942 | -2.860% |
| 2025-09-25 | 51.24 | 51.24 | 51.20 | 51.21 | -0.117% | 409,713 | -2.831% |
| 2025-09-24 | 51.28 | 51.28 | 51.25 | 51.27 | -0.020% | 590,228 | -2.945% |
| 2025-09-23 | 51.29 | 51.29 | 51.26 | 51.28 | 0.000% | 332,994 | -2.964% |
| 2025-09-22 | 51.28 | 51.33 | 51.25 | 51.28 | +0.020% | 699,082 | -2.964% |
| 2025-09-19 | 51.28 | 51.29 | 51.26 | 51.27 | -0.010% | 388,820 | -2.945% |
| 2025-09-18 | 51.28 | 51.29 | 51.26 | 51.27 | -0.019% | 367,761 | -2.955% |
| 2025-09-17 | 51.30 | 51.35 | 51.27 | 51.28 | -0.068% | 378,636 | -2.974% |
| 2025-09-16 | 51.29 | 51.32 | 51.29 | 51.32 | +0.098% | 464,593 | -3.040% |
| 2025-09-15 | 51.29 | 51.29 | 51.24 | 51.27 | +0.039% | 360,790 | -2.945% |
| 2025-09-12 | 51.22 | 51.25 | 51.22 | 51.25 | -0.010% | 368,845 | -2.907% |
| 2025-09-11 | 51.24 | 51.28 | 51.24 | 51.26 | +0.020% | 444,978 | -2.917% |
| 2025-09-10 | 51.23 | 51.26 | 51.21 | 51.24 | +0.049% | 381,628 | -2.898% |
| 2025-09-09 | 51.26 | 51.27 | 51.21 | 51.22 | -0.039% | 310,728 | -2.850% |
| 2025-09-08 | 51.25 | 51.27 | 51.23 | 51.24 | +0.049% | 414,967 | -2.888% |
| 2025-09-05 | 51.26 | 51.26 | 51.21 | 51.22 | +0.108% | 387,864 | -2.841% |
| 2025-09-04 | 51.10 | 51.16 | 51.10 | 51.16 | +0.108% | 453,747 | -2.737% |
| 2025-09-03 | 51.07 | 51.11 | 51.05 | 51.10 | +0.108% | 607,854 | -2.632% |
| 2025-09-02 | 51.00 | 51.08 | 51.00 | 51.05 | -0.410% | 638,916 | -2.527% |
| 2025-08-29 | 51.25 | 51.28 | 51.24 | 51.26 | +0.020% | 775,460 | -2.926% |
| 2025-08-28 | 51.25 | 51.25 | 51.23 | 51.25 | +0.010% | 262,068 | -2.907% |
| 2025-08-27 | 51.23 | 51.25 | 51.19 | 51.24 | +0.049% | 268,605 | -2.898% |
| 2025-08-26 | 51.17 | 51.22 | 51.17 | 51.22 | +0.117% | 669,253 | -2.850% |
| 2025-08-25 | 51.16 | 51.17 | 51.14 | 51.16 | -0.029% | 190,792 | -2.737% |
| 2025-08-22 | 51.08 | 51.18 | 51.06 | 51.17 | +0.245% | 259,652 | -2.765% |
| 2025-08-21 | 51.10 | 51.10 | 51.03 | 51.05 | -0.088% | 250,780 | -2.527% |
| 2025-08-20 | 51.06 | 51.11 | 51.06 | 51.09 | +0.069% | 549,631 | -2.613% |
| 2025-08-19 | 51.08 | 51.08 | 51.05 | 51.06 | +0.042% | 449,832 | -2.546% |
| 2025-08-18 | 51.05 | 51.05 | 51.02 | 51.04 | -0.003% | 353,299 | -2.505% |
| 2025-08-15 | 51.05 | 51.06 | 51.03 | 51.04 | +0.020% | 351,120 | -2.508% |
| 2025-08-14 | 51.07 | 51.09 | 51.03 | 51.03 | -0.137% | 434,549 | -2.489% |
| 2025-08-13 | 51.09 | 51.10 | 51.08 | 51.10 | +0.118% | 294,909 | -2.622% |
| 2025-08-12 | 51.03 | 51.05 | 51.01 | 51.04 | +0.098% | 506,638 | -2.508% |
| 2025-08-11 | 51.01 | 51.01 | 50.96 | 50.99 | 0.000% | 570,773 | -2.412% |
| 2025-08-08 | 51.03 | 51.04 | 50.99 | 50.99 | -0.069% | 224,963 | -2.412% |
| 2025-08-07 | 51.05 | 51.05 | 51.01 | 51.02 | -0.049% | 281,950 | -2.479% |
| 2025-08-06 | 51.04 | 51.05 | 50.99 | 51.05 | +0.098% | 263,078 | -2.527% |
| 2025-08-05 | 51.02 | 51.02 | 50.98 | 51.00 | -0.215% | 271,191 | -2.431% |
| 2025-08-04 | 51.00 | 51.13 | 50.98 | 51.11 | +0.272% | 238,872 | -2.641% |
| 2025-08-01 | 50.89 | 51.00 | 50.89 | 50.97 | -0.174% | 346,740 | -2.376% |
| 2025-07-31 | 50.95 | 51.11 | 50.95 | 51.06 | +0.167% | 1,195,819 | -2.546% |
| 2025-07-30 | 50.99 | 51.04 | 50.95 | 50.98 | -0.088% | 264,736 | -2.384% |
| 2025-07-29 | 50.96 | 51.02 | 50.96 | 51.02 | +0.098% | 439,937 | -2.470% |
| 2025-07-28 | 50.95 | 50.98 | 50.93 | 50.97 | +0.020% | 255,258 | -2.374% |
| 2025-07-25 | 50.94 | 50.98 | 50.94 | 50.96 | +0.020% | 279,120 | -2.355% |
| 2025-07-24 | 50.97 | 50.97 | 50.93 | 50.95 | -0.069% | 239,399 | -2.336% |
| 2025-07-23 | 50.98 | 51.02 | 50.98 | 50.98 | -0.049% | 271,350 | -2.403% |
| 2025-07-22 | 51.00 | 51.02 | 50.97 | 51.01 | +0.059% | 251,367 | -2.450% |
| 2025-07-21 | 51.00 | 51.07 | 50.97 | 50.98 | +0.059% | 319,465 | -2.393% |
| 2025-07-18 | 50.97 | 50.97 | 50.94 | 50.95 | +0.088% | 313,855 | -2.336% |
| 2025-07-17 | 50.92 | 50.92 | 50.89 | 50.91 | +0.010% | 230,262 | -2.249% |
| 2025-07-16 | 50.87 | 50.91 | 50.83 | 50.90 | +0.118% | 308,228 | -2.240% |
| 2025-07-15 | 50.87 | 50.88 | 50.82 | 50.84 | -0.079% | 510,097 | -2.124% |
| 2025-07-14 | 50.88 | 50.90 | 50.86 | 50.88 | +0.020% | 378,841 | -2.201% |
| 2025-07-11 | 50.86 | 50.87 | 50.84 | 50.87 | 0.000% | 247,089 | -2.182% |
| 2025-07-10 | 50.87 | 50.88 | 50.86 | 50.87 | -0.029% | 313,686 | -2.182% |
| 2025-07-09 | 50.82 | 50.89 | 50.82 | 50.88 | +0.167% | 264,721 | -2.211% |
| 2025-07-08 | 50.81 | 50.83 | 50.80 | 50.80 | -0.059% | 225,815 | -2.047% |
| 2025-07-07 | 50.86 | 50.86 | 50.81 | 50.83 | -0.029% | 795,639 | -2.105% |
| 2025-07-03 | 50.84 | 50.87 | 50.81 | 50.84 | -0.089% | 325,340 | -2.133% |
| 2025-07-02 | 50.85 | 50.91 | 50.85 | 50.89 | +0.049% | 392,400 | -2.220% |
| 2025-07-01 | 50.94 | 50.95 | 50.86 | 50.87 | -0.460% | 728,587 | -2.172% |
| 2025-06-30 | 51.11 | 51.12 | 51.07 | 51.10 | +0.078% | 231,346 | -2.622% |
| 2025-06-27 | 51.08 | 51.08 | 51.04 | 51.06 | +0.020% | 377,840 | -2.546% |
| 2025-06-26 | 51.05 | 51.09 | 51.05 | 51.05 | +0.078% | 862,054 | -2.527% |
| 2025-06-25 | 50.98 | 51.03 | 50.98 | 51.01 | -0.020% | 377,467 | -2.450% |
| 2025-06-24 | 50.95 | 51.02 | 50.93 | 51.02 | +0.167% | 533,256 | -2.470% |
| 2025-06-23 | 50.88 | 50.95 | 50.88 | 50.94 | +0.128% | 216,414 | -2.307% |
| 2025-06-20 | 50.86 | 50.88 | 50.84 | 50.87 | +0.158% | 339,218 | -2.182% |
| 2025-06-18 | 50.86 | 50.88 | 50.78 | 50.79 | -0.039% | 294,321 | -2.028% |
| 2025-06-17 | 50.82 | 50.83 | 50.79 | 50.81 | +0.020% | 342,017 | -2.067% |
| 2025-06-16 | 50.79 | 50.84 | 50.78 | 50.80 | +0.020% | 779,109 | -2.047% |
| 2025-06-13 | 50.82 | 50.83 | 50.78 | 50.79 | -0.069% | 233,250 | -2.028% |
| 2025-06-12 | 50.83 | 50.84 | 50.80 | 50.83 | +0.030% | 213,984 | -2.095% |
| 2025-06-11 | 50.80 | 50.81 | 50.77 | 50.81 | +0.177% | 396,222 | -2.067% |
| 2025-06-10 | 50.70 | 50.75 | 50.70 | 50.72 | +0.020% | 449,211 | -1.893% |
| 2025-06-09 | 50.71 | 50.73 | 50.65 | 50.71 | +0.099% | 336,928 | -1.873% |
| 2025-06-06 | 50.66 | 50.73 | 50.66 | 50.66 | -0.138% | 325,473 | -1.777% |
| 2025-06-05 | 50.79 | 50.81 | 50.73 | 50.73 | -0.059% | 608,727 | -1.912% |
| 2025-06-04 | 50.71 | 50.95 | 50.70 | 50.76 | +0.178% | 743,552 | -1.970% |
| 2025-06-03 | 50.70 | 50.71 | 50.66 | 50.67 | -0.039% | 325,466 | -1.796% |
| 2025-06-02 | 50.70 | 50.70 | 50.65 | 50.69 | -0.373% | 686,200 | -1.835% |
| 2025-05-30 | 50.92 | 50.92 | 50.83 | 50.88 | +0.059% | 697,191 | -2.201% |
| 2025-05-29 | 50.82 | 50.88 | 50.82 | 50.85 | +0.079% | 576,753 | -2.144% |
| 2025-05-28 | 50.84 | 50.84 | 50.77 | 50.81 | -0.030% | 292,165 | -2.067% |
| 2025-05-27 | 50.78 | 50.84 | 50.78 | 50.83 | +0.128% | 252,205 | -2.095% |
| 2025-05-23 | 50.84 | 50.84 | 50.75 | 50.76 | -0.020% | 232,391 | -1.970% |
| 2025-05-22 | 50.77 | 50.78 | 50.72 | 50.77 | +0.059% | 319,157 | -1.989% |
| 2025-05-21 | 50.75 | 50.78 | 50.72 | 50.74 | -0.098% | 365,337 | -1.931% |
| 2025-05-20 | 50.75 | 50.81 | 50.75 | 50.79 | +0.030% | 310,371 | -2.028% |
| 2025-05-19 | 50.72 | 50.78 | 50.72 | 50.77 | +0.020% | 231,745 | -1.999% |
| 2025-05-16 | 50.80 | 50.89 | 50.75 | 50.77 | -0.128% | 340,718 | -1.980% |
| 2025-05-15 | 50.73 | 50.83 | 50.71 | 50.83 | +0.326% | 260,145 | -2.105% |
| 2025-05-14 | 50.77 | 50.77 | 50.66 | 50.66 | -0.099% | 244,265 | -1.786% |
| 2025-05-13 | 50.75 | 50.75 | 50.69 | 50.72 | +0.020% | 563,761 | -1.883% |
| 2025-05-12 | 50.70 | 50.74 | 50.68 | 50.70 | -0.128% | 412,651 | -1.864% |
| 2025-05-09 | 50.73 | 50.80 | 50.73 | 50.77 | +0.049% | 333,214 | -1.989% |
| 2025-05-08 | 50.80 | 50.80 | 50.72 | 50.74 | -0.098% | 509,068 | -1.941% |
| 2025-05-07 | 50.80 | 50.82 | 50.75 | 50.80 | +0.049% | 354,397 | -2.038% |
| 2025-05-06 | 50.78 | 50.84 | 50.74 | 50.77 | +0.099% | 238,923 | -1.989% |
| 2025-05-05 | 50.70 | 50.87 | 50.64 | 50.72 | -0.039% | 642,605 | -1.893% |
| 2025-05-02 | 50.80 | 50.87 | 50.70 | 50.74 | -0.197% | 334,837 | -1.931% |
| 2025-05-01 | 50.92 | 51.06 | 50.78 | 50.84 | -0.645% | 909,988 | -2.124% |
| 2025-04-30 | 51.00 | 51.17 | 51.00 | 51.17 | +0.255% | 294,315 | -2.756% |
| 2025-04-29 | 50.99 | 51.05 | 50.97 | 51.04 | +0.255% | 546,089 | -2.508% |
| 2025-04-28 | 50.92 | 51.02 | 50.91 | 50.91 | -0.010% | 715,268 | -2.259% |
| 2025-04-25 | 50.83 | 50.92 | 50.80 | 50.91 | +0.049% | 624,295 | -2.268% |
| 2025-04-24 | 50.78 | 50.89 | 50.77 | 50.89 | +0.414% | 824,640 | -2.220% |
| 2025-04-23 | 50.84 | 50.85 | 50.61 | 50.68 | -0.148% | 897,023 | -1.815% |
| 2025-04-22 | 50.77 | 50.80 | 50.70 | 50.76 | 0.000% | 584,401 | -1.960% |
| 2025-04-21 | 50.77 | 50.80 | 50.74 | 50.76 | +0.108% | 795,429 | -1.960% |
| 2025-04-17 | 50.64 | 50.72 | 50.64 | 50.70 | +0.118% | 1,032,404 | -1.854% |
| 2025-04-16 | 50.62 | 50.64 | 50.56 | 50.64 | +0.158% | 544,763 | -1.738% |
| 2025-04-15 | 50.55 | 50.60 | 50.53 | 50.56 | 0.000% | 363,611 | -1.582% |