OBND
State Street Loomis Sayles Opportunistic Bond ETF
stockBATSETF
At CloseOct 15, 2026
24.79USD+0.445%(+0.11)2,185
OBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 24.76 | 24.79 | 24.76 | 24.79 | +0.445% | 1,954 | 0.000% |
| 2026-10-14 | 24.64 | 24.68 | 24.63 | 24.68 | -0.161% | 2,824 | +0.445% |
| 2026-10-13 | 24.73 | 24.73 | 24.69 | 24.71 | -0.040% | 415 | +0.283% |
| 2026-10-12 | 24.72 | 24.73 | 24.72 | 24.73 | -0.061% | 258 | +0.243% |
| 2026-10-09 | 24.71 | 24.74 | 24.71 | 24.74 | +0.061% | 167 | +0.182% |
| 2026-10-08 | 24.68 | 24.73 | 24.66 | 24.73 | +0.160% | 606 | +0.243% |
| 2026-10-07 | 24.63 | 24.69 | 24.63 | 24.69 | -0.160% | 1,027 | +0.403% |
| 2026-10-06 | 24.73 | 24.75 | 24.72 | 24.73 | +0.235% | 6,966 | +0.243% |
| 2026-10-05 | 24.67 | 24.67 | 24.66 | 24.67 | -0.059% | 1,062 | +0.478% |
| 2026-10-02 | 24.74 | 24.74 | 24.68 | 24.68 | -0.083% | 3,149 | +0.419% |
| 2026-10-01 | 24.64 | 24.71 | 24.64 | 24.70 | -0.519% | 5,302 | +0.335% |
| 2026-09-30 | 24.83 | 24.84 | 24.83 | 24.83 | -0.113% | 2,499 | -0.185% |
| 2026-09-29 | 24.90 | 24.90 | 24.82 | 24.86 | +0.037% | 1,623 | -0.298% |
| 2026-09-28 | 24.89 | 24.90 | 24.83 | 24.85 | -0.501% | 17,441 | -0.262% |
| 2026-09-25 | 24.99 | 25.00 | 24.96 | 24.98 | 0.000% | 8,306 | -0.761% |
| 2026-09-24 | 25.04 | 25.05 | 24.96 | 24.98 | -0.399% | 3,613 | -0.761% |
| 2026-09-23 | 25.21 | 25.21 | 25.05 | 25.07 | -0.642% | 9,032 | -1.157% |
| 2026-09-22 | 25.25 | 25.25 | 25.21 | 25.24 | +0.008% | 4,371 | -1.791% |
| 2026-09-21 | 25.22 | 25.24 | 25.22 | 25.23 | +0.238% | 3,003 | -1.783% |
| 2026-09-18 | 25.20 | 25.20 | 25.17 | 25.18 | -0.277% | 2,012 | -1.549% |
| 2026-09-17 | 25.23 | 25.25 | 25.23 | 25.25 | +0.358% | 3,650 | -1.822% |
| 2026-09-16 | 25.24 | 25.24 | 25.16 | 25.16 | +0.040% | 6,963 | -1.471% |
| 2026-09-15 | 25.16 | 25.16 | 25.14 | 25.14 | -0.080% | 226 | -1.432% |
| 2026-09-14 | 25.16 | 25.20 | 25.16 | 25.17 | -0.039% | 1,810 | -1.510% |
| 2026-09-11 | 25.25 | 25.25 | 25.17 | 25.18 | -0.110% | 14,578 | -1.549% |
| 2026-09-10 | 25.24 | 25.24 | 25.20 | 25.20 | -0.483% | 3,022 | -1.658% |
| 2026-09-09 | 25.37 | 25.37 | 25.32 | 25.32 | -0.197% | 8,458 | -2.132% |
| 2026-09-08 | 25.38 | 25.38 | 25.38 | 25.38 | -0.039% | 873 | -2.325% |
| 2026-09-04 | 25.38 | 25.39 | 25.38 | 25.39 | +0.039% | 2,235 | -2.364% |
| 2026-09-03 | 25.38 | 25.38 | 25.37 | 25.38 | +0.138% | 1,648 | -2.325% |
| 2026-09-02 | 25.34 | 25.34 | 25.32 | 25.34 | +0.118% | 4,658 | -2.190% |
| 2026-09-01 | 25.33 | 25.36 | 25.30 | 25.31 | -0.686% | 2,722 | -2.075% |
| 2026-08-31 | 25.49 | 25.49 | 25.47 | 25.48 | -0.118% | 1,036 | -2.747% |
| 2026-08-28 | 25.53 | 25.53 | 25.52 | 25.52 | -0.196% | 496 | -2.861% |
| 2026-08-27 | 25.57 | 25.57 | 25.57 | 25.57 | +0.168% | 497 | -3.051% |
| 2026-08-26 | 25.54 | 25.54 | 25.51 | 25.52 | -0.188% | 3,198 | -2.888% |
| 2026-08-25 | 25.53 | 25.57 | 25.52 | 25.57 | +0.517% | 2,415 | -3.070% |
| 2026-08-24 | 25.39 | 25.44 | 25.29 | 25.44 | +0.428% | 989,812 | -2.569% |
| 2026-08-21 | 25.47 | 25.48 | 25.33 | 25.33 | -0.589% | 161,710 | -2.152% |
| 2026-08-20 | 25.48 | 25.48 | 25.48 | 25.48 | -0.176% | 2,203 | -2.728% |
| 2026-08-19 | 25.54 | 25.54 | 25.51 | 25.52 | +0.216% | 7,061 | -2.899% |
| 2026-08-18 | 25.45 | 25.58 | 25.43 | 25.47 | +0.059% | 10,204 | -2.689% |
| 2026-08-17 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 142 | -2.632% |
| 2026-08-14 | 25.53 | 25.53 | 25.50 | 25.50 | -0.117% | 1,183 | -2.823% |
| 2026-08-13 | 25.54 | 25.62 | 25.51 | 25.54 | +0.334% | 12,015 | -2.937% |
| 2026-08-12 | 25.46 | 25.46 | 25.45 | 25.45 | +0.177% | 3,026 | -2.613% |
| 2026-08-11 | 25.43 | 25.43 | 25.41 | 25.41 | +0.079% | 555 | -2.440% |
| 2026-08-10 | 25.41 | 25.42 | 25.39 | 25.39 | -0.236% | 1,483 | -2.364% |
| 2026-08-07 | 25.45 | 25.46 | 25.44 | 25.45 | +0.118% | 3,661 | -2.594% |
| 2026-08-06 | 25.42 | 25.43 | 25.41 | 25.41 | -0.039% | 8,152 | -2.479% |
| 2026-08-05 | 25.42 | 25.43 | 25.41 | 25.43 | -0.003% | 5,043 | -2.517% |
| 2026-08-04 | 25.41 | 25.43 | 25.41 | 25.43 | +0.353% | 2,828 | -2.520% |
| 2026-08-03 | 25.32 | 25.34 | 25.32 | 25.34 | -0.232% | 1,309 | -2.176% |
| 2026-07-31 | 25.39 | 25.39 | 25.38 | 25.39 | -0.114% | 7,921 | -2.402% |
| 2026-07-30 | 25.39 | 25.42 | 25.39 | 25.42 | +0.351% | 1,721 | -2.513% |
| 2026-07-29 | 25.43 | 25.43 | 25.34 | 25.34 | -0.236% | 3,896 | -2.171% |
| 2026-07-28 | 25.41 | 25.42 | 25.39 | 25.39 | +0.080% | 3,478 | -2.402% |
| 2026-07-27 | 25.37 | 25.37 | 25.37 | 25.37 | +0.058% | 50 | -2.324% |
| 2026-07-24 | 25.37 | 25.39 | 25.36 | 25.36 | +0.015% | 10,361 | -2.268% |
| 2026-07-23 | 25.37 | 25.37 | 25.32 | 25.36 | -0.310% | 3,687 | -2.253% |
| 2026-07-22 | 25.46 | 25.46 | 25.43 | 25.43 | -0.157% | 5,585 | -2.556% |
| 2026-07-21 | 25.53 | 25.53 | 25.47 | 25.48 | -0.313% | 51,723 | -2.709% |
| 2026-07-20 | 25.57 | 25.57 | 25.55 | 25.55 | -0.195% | 3,810 | -3.013% |
| 2026-07-17 | 25.61 | 25.62 | 25.59 | 25.61 | -0.021% | 2,812 | -3.202% |
| 2026-07-16 | 25.60 | 25.61 | 25.59 | 25.61 | -0.096% | 2,276 | -3.223% |
| 2026-07-15 | 25.61 | 25.64 | 25.61 | 25.64 | +0.235% | 9,875 | -3.316% |
| 2026-07-14 | 25.59 | 25.60 | 25.57 | 25.57 | +0.206% | 2,378 | -3.089% |
| 2026-07-13 | 25.57 | 25.57 | 25.52 | 25.52 | -0.323% | 8,789 | -2.890% |
| 2026-07-10 | 25.62 | 25.63 | 25.61 | 25.61 | -0.117% | 3,002 | -3.203% |
| 2026-07-09 | 25.61 | 25.64 | 25.61 | 25.64 | +0.195% | 5,404 | -3.316% |
| 2026-07-08 | 25.57 | 25.59 | 25.57 | 25.59 | -0.195% | 2,274 | -3.127% |
| 2026-07-07 | 25.66 | 25.66 | 25.62 | 25.64 | -0.195% | 4,424 | -3.316% |
| 2026-07-06 | 25.68 | 25.69 | 25.68 | 25.68 | +0.078% | 16,869 | -3.504% |
| 2026-07-02 | 25.69 | 25.70 | 25.65 | 25.66 | +0.078% | 3,845 | -3.429% |
| 2026-07-01 | 25.64 | 25.66 | 25.64 | 25.64 | -0.659% | 3,242 | -3.353% |
| 2026-06-30 | 25.87 | 25.87 | 25.82 | 25.82 | -0.155% | 19,248 | -3.990% |
| 2026-06-29 | 25.83 | 25.86 | 25.83 | 25.86 | +0.181% | 6,009 | -4.139% |
| 2026-06-26 | 25.82 | 25.83 | 25.80 | 25.81 | -0.045% | 2,374 | -3.965% |
| 2026-06-25 | 25.83 | 25.85 | 25.82 | 25.82 | +0.175% | 2,879 | -4.009% |
| 2026-06-24 | 25.80 | 25.82 | 25.77 | 25.77 | +0.117% | 2,143 | -3.841% |
| 2026-06-23 | 25.72 | 25.77 | 25.72 | 25.74 | -0.001% | 9,580 | -3.728% |
| 2026-06-22 | 25.77 | 25.77 | 25.75 | 25.75 | -0.194% | 2,692 | -3.729% |
| 2026-06-18 | 25.81 | 25.82 | 25.80 | 25.80 | +0.331% | 6,934 | -3.915% |
| 2026-06-17 | 25.80 | 25.81 | 25.70 | 25.71 | -0.405% | 2,851 | -3.598% |
| 2026-06-16 | 25.80 | 25.82 | 25.80 | 25.81 | +0.153% | 4,426 | -3.988% |
| 2026-06-15 | 25.82 | 25.82 | 25.77 | 25.77 | +0.155% | 4,067 | -3.841% |
| 2026-06-12 | 25.71 | 25.75 | 25.71 | 25.73 | -0.039% | 2,690 | -3.691% |
| 2026-06-11 | 25.63 | 25.75 | 25.62 | 25.75 | +0.586% | 1,577 | -3.729% |
| 2026-06-10 | 25.63 | 25.66 | 25.59 | 25.59 | -0.195% | 3,615 | -3.165% |
| 2026-06-09 | 25.66 | 25.66 | 25.62 | 25.64 | +0.059% | 3,035 | -3.353% |
| 2026-06-08 | 25.64 | 25.64 | 25.63 | 25.63 | +0.098% | 2,348 | -3.297% |
| 2026-06-05 | 25.65 | 25.65 | 25.61 | 25.61 | -0.524% | 3,589 | -3.202% |
| 2026-06-04 | 25.72 | 25.75 | 25.72 | 25.74 | +0.136% | 4,547 | -3.710% |
| 2026-06-03 | 25.70 | 25.73 | 25.70 | 25.70 | -0.233% | 9,425 | -3.579% |
| 2026-06-02 | 25.77 | 25.77 | 25.75 | 25.77 | +0.109% | 1,831 | -3.804% |
| 2026-06-01 | 25.70 | 25.74 | 25.70 | 25.74 | -0.579% | 1,524 | -3.699% |
| 2026-05-29 | 25.88 | 25.91 | 25.88 | 25.89 | +0.046% | 3,324 | -4.257% |
| 2026-05-28 | 25.83 | 25.88 | 25.83 | 25.88 | +0.194% | 10,567 | -4.213% |
| 2026-05-27 | 25.82 | 25.83 | 25.82 | 25.82 | +0.078% | 7,675 | -4.027% |
| 2026-05-26 | 25.80 | 25.80 | 25.79 | 25.80 | +0.243% | 4,622 | -3.953% |
| 2026-05-22 | 25.77 | 25.77 | 25.73 | 25.74 | +0.087% | 7,068 | -3.720% |
| 2026-05-21 | 25.64 | 25.72 | 25.64 | 25.72 | +0.050% | 5,173 | -3.635% |
| 2026-05-20 | 25.63 | 25.71 | 25.63 | 25.71 | +0.379% | 8,207 | -3.587% |
| 2026-05-19 | 25.61 | 25.61 | 25.58 | 25.61 | -0.247% | 1,593 | -3.221% |
| 2026-05-18 | 25.69 | 25.70 | 25.66 | 25.67 | -0.064% | 3,304 | -3.461% |
| 2026-05-15 | 25.71 | 25.71 | 25.68 | 25.69 | -0.561% | 2,222 | -3.523% |
| 2026-05-14 | 25.84 | 25.86 | 25.84 | 25.84 | +0.039% | 40,774 | -4.064% |
| 2026-05-13 | 25.76 | 25.84 | 25.76 | 25.82 | +0.019% | 7,178 | -4.027% |
| 2026-05-12 | 25.82 | 25.82 | 25.78 | 25.82 | -0.270% | 1,943 | -4.009% |
| 2026-05-11 | 25.96 | 25.96 | 25.88 | 25.89 | -0.019% | 9,538 | -4.268% |
| 2026-05-08 | 25.91 | 25.91 | 25.89 | 25.89 | +0.193% | 10,232 | -4.287% |
| 2026-05-07 | 25.92 | 25.92 | 25.84 | 25.84 | -0.270% | 1,243 | -4.101% |
| 2026-05-06 | 25.89 | 25.91 | 25.89 | 25.91 | +0.368% | 5,876 | -4.360% |
| 2026-05-05 | 25.83 | 25.85 | 25.81 | 25.82 | +0.291% | 4,108 | -4.009% |
| 2026-05-04 | 25.80 | 25.80 | 25.75 | 25.75 | -0.271% | 1,929 | -3.729% |
| 2026-05-01 | 25.83 | 25.83 | 25.79 | 25.82 | -0.354% | 2,765 | -3.990% |
| 2026-04-30 | 25.87 | 25.91 | 25.87 | 25.91 | +0.266% | 1,151 | -4.329% |
| 2026-04-29 | 25.88 | 25.88 | 25.84 | 25.84 | -0.245% | 7,505 | -4.075% |
| 2026-04-28 | 25.90 | 25.90 | 25.88 | 25.90 | -0.131% | 4,935 | -4.310% |
| 2026-04-27 | 25.94 | 25.94 | 25.93 | 25.94 | -0.134% | 1,175 | -4.435% |
| 2026-04-24 | 25.91 | 25.97 | 25.91 | 25.97 | +0.244% | 4,068 | -4.563% |
| 2026-04-23 | 25.95 | 25.95 | 25.87 | 25.91 | -0.205% | 4,611 | -4.330% |
| 2026-04-22 | 25.96 | 25.98 | 25.94 | 25.96 | +0.290% | 12,725 | -4.526% |
| 2026-04-21 | 25.94 | 25.94 | 25.89 | 25.89 | -0.193% | 1,568 | -4.250% |
| 2026-04-20 | 25.98 | 25.98 | 25.93 | 25.93 | -0.250% | 4,552 | -4.434% |
| 2026-04-17 | 25.98 | 26.02 | 25.98 | 26.00 | +0.464% | 10,307 | -4.673% |
| 2026-04-16 | 25.92 | 25.92 | 25.87 | 25.88 | -0.019% | 17,397 | -4.231% |
| 2026-04-15 | 25.87 | 25.90 | 25.86 | 25.89 | -0.019% | 10,438 | -4.250% |
| 2026-04-14 | 25.82 | 25.90 | 25.82 | 25.89 | +0.329% | 22,215 | -4.268% |
| 2026-04-13 | 25.69 | 25.80 | 25.69 | 25.80 | +0.311% | 18,395 | -3.953% |
| 2026-04-10 | 25.76 | 25.76 | 25.72 | 25.73 | -0.078% | 22,560 | -3.654% |
| 2026-04-09 | 25.69 | 25.78 | 25.66 | 25.75 | +0.137% | 31,333 | -3.730% |
| 2026-04-08 | 25.79 | 25.79 | 25.70 | 25.71 | +0.557% | 6,808 | -3.598% |
| 2026-04-07 | 25.54 | 25.57 | 25.47 | 25.57 | +0.128% | 1,517 | -3.061% |
| 2026-04-06 | 25.53 | 25.56 | 25.53 | 25.54 | +0.039% | 7,690 | -2.937% |
| 2026-04-02 | 25.51 | 25.55 | 25.51 | 25.52 | +0.098% | 3,303 | -2.899% |
| 2026-04-01 | 25.48 | 25.64 | 25.48 | 25.50 | -0.444% | 14,677 | -2.804% |
| 2026-03-31 | 25.52 | 25.61 | 25.50 | 25.61 | +0.799% | 1,498 | -3.236% |
| 2026-03-30 | 25.42 | 25.46 | 25.40 | 25.41 | +0.259% | 4,057 | -2.462% |
| 2026-03-27 | 25.35 | 25.36 | 25.34 | 25.34 | -0.236% | 4,978 | -2.210% |
| 2026-03-26 | 25.49 | 25.50 | 25.41 | 25.41 | -0.727% | 2,131 | -2.440% |
| 2026-03-25 | 25.60 | 25.61 | 25.59 | 25.59 | +0.279% | 4,468 | -3.150% |
| 2026-03-24 | 25.50 | 25.54 | 25.50 | 25.52 | -0.332% | 3,061 | -2.880% |
| 2026-03-23 | 25.55 | 25.64 | 25.55 | 25.61 | +0.583% | 3,611 | -3.202% |
| 2026-03-20 | 25.59 | 25.59 | 25.44 | 25.46 | -0.787% | 4,631 | -2.638% |
| 2026-03-19 | 25.54 | 25.66 | 25.54 | 25.66 | +0.092% | 4,911 | -3.404% |
| 2026-03-18 | 25.67 | 25.69 | 25.64 | 25.64 | -0.259% | 951 | -3.316% |
| 2026-03-17 | 25.70 | 25.71 | 25.69 | 25.70 | +0.259% | 3,321 | -3.566% |
| 2026-03-16 | 25.67 | 25.67 | 25.64 | 25.64 | +0.392% | 5,245 | -3.316% |
| 2026-03-13 | 25.64 | 25.64 | 25.54 | 25.54 | -0.254% | 7,482 | -2.937% |
| 2026-03-12 | 25.66 | 25.66 | 25.60 | 25.60 | -0.409% | 6,091 | -3.183% |
| 2026-03-11 | 25.84 | 25.84 | 25.45 | 25.70 | -0.349% | 15,897 | -3.579% |
| 2026-03-10 | 25.80 | 25.89 | 25.80 | 25.80 | -0.152% | 3,730 | -3.915% |
| 2026-03-09 | 25.73 | 25.83 | 25.73 | 25.83 | +0.193% | 9,006 | -4.061% |
| 2026-03-06 | 25.80 | 25.90 | 25.78 | 25.78 | -0.273% | 18,459 | -3.876% |
| 2026-03-05 | 25.85 | 25.86 | 25.83 | 25.86 | -0.174% | 7,687 | -4.138% |
| 2026-03-04 | 25.92 | 25.93 | 25.90 | 25.90 | +0.077% | 20,776 | -4.305% |
| 2026-03-03 | 25.89 | 25.96 | 25.88 | 25.88 | -0.519% | 82,005 | -4.231% |
| 2026-03-02 | 25.97 | 26.02 | 25.96 | 26.02 | -0.727% | 8,219 | -4.728% |
| 2026-02-27 | 26.23 | 26.25 | 26.21 | 26.21 | -0.074% | 14,075 | -5.421% |
| 2026-02-26 | 26.22 | 26.23 | 26.21 | 26.23 | +0.039% | 3,993 | -5.491% |
| 2026-02-25 | 26.20 | 26.21 | 26.20 | 26.21 | +0.115% | 3,274 | -5.455% |
| 2026-02-24 | 26.20 | 26.21 | 26.18 | 26.18 | -0.115% | 6,987 | -5.347% |
| 2026-02-23 | 26.21 | 26.23 | 26.21 | 26.22 | -0.037% | 1,488 | -5.456% |
| 2026-02-20 | 26.22 | 26.23 | 26.20 | 26.23 | 0.000% | 3,110 | -5.491% |
| 2026-02-19 | 26.21 | 26.23 | 26.19 | 26.23 | +0.038% | 6,114 | -5.491% |
| 2026-02-18 | 26.23 | 26.25 | 26.20 | 26.21 | -0.017% | 3,900 | -5.455% |
| 2026-02-17 | 26.22 | 26.38 | 26.19 | 26.22 | -0.001% | 21,142 | -5.471% |
| 2026-02-13 | 26.20 | 26.22 | 26.20 | 26.22 | +0.151% | 3,476 | -5.471% |
| 2026-02-12 | 26.15 | 26.18 | 26.15 | 26.18 | +0.249% | 1,161 | -5.328% |
| 2026-02-11 | 26.13 | 26.13 | 26.11 | 26.11 | -0.057% | 1,405 | -5.093% |
| 2026-02-10 | 26.14 | 26.15 | 26.13 | 26.13 | +0.134% | 3,360 | -5.147% |
| 2026-02-09 | 26.09 | 26.10 | 26.09 | 26.09 | +0.077% | 5,164 | -5.020% |
| 2026-02-06 | 26.07 | 26.07 | 26.05 | 26.07 | +0.154% | 2,096 | -4.947% |
| 2026-02-05 | 26.01 | 26.04 | 26.00 | 26.04 | +0.227% | 4,280 | -4.801% |
| 2026-02-04 | 26.01 | 26.01 | 25.98 | 25.98 | -0.207% | 1,323 | -4.585% |
| 2026-02-03 | 26.05 | 26.05 | 25.99 | 26.03 | -0.115% | 21,369 | -4.783% |
| 2026-02-02 | 26.05 | 26.07 | 26.04 | 26.06 | -0.496% | 4,154 | -4.893% |
| 2026-01-30 | 26.29 | 26.29 | 26.15 | 26.19 | -0.127% | 17,978 | -5.365% |
| 2026-01-29 | 26.20 | 26.22 | 26.17 | 26.22 | +0.050% | 3,011 | -5.484% |
| 2026-01-28 | 26.25 | 26.25 | 26.19 | 26.21 | +0.019% | 9,094 | -5.437% |
| 2026-01-27 | 26.30 | 26.30 | 26.20 | 26.20 | 0.000% | 18,429 | -5.419% |
| 2026-01-26 | 26.21 | 26.21 | 26.20 | 26.20 | +0.072% | 3,034 | -5.419% |
| 2026-01-23 | 26.20 | 26.22 | 26.17 | 26.19 | -0.053% | 3,750 | -5.351% |
| 2026-01-22 | 26.18 | 26.22 | 26.18 | 26.20 | +0.096% | 21,349 | -5.401% |
| 2026-01-21 | 26.14 | 26.18 | 26.13 | 26.18 | +0.249% | 47,137 | -5.310% |
| 2026-01-20 | 26.18 | 26.18 | 26.09 | 26.11 | -0.324% | 14,903 | -5.075% |
| 2026-01-16 | 26.22 | 26.22 | 26.18 | 26.20 | -0.038% | 2,320 | -5.383% |
| 2026-01-15 | 26.24 | 26.24 | 26.20 | 26.20 | -0.039% | 9,457 | -5.419% |
| 2026-01-14 | 26.20 | 26.22 | 26.19 | 26.22 | +0.077% | 11,693 | -5.456% |
| 2026-01-13 | 26.28 | 26.28 | 26.18 | 26.20 | +0.153% | 14,287 | -5.383% |
| 2026-01-12 | 26.15 | 26.16 | 26.14 | 26.16 | -0.006% | 6,510 | -5.238% |
| 2026-01-09 | 26.12 | 26.16 | 26.12 | 26.16 | +0.102% | 16,201 | -5.244% |
| 2026-01-08 | 26.10 | 26.13 | 26.10 | 26.13 | -0.019% | 14,114 | -5.147% |
| 2026-01-07 | 26.14 | 26.15 | 26.13 | 26.14 | +0.038% | 5,112 | -5.165% |
| 2026-01-06 | 26.11 | 26.13 | 26.11 | 26.13 | +0.096% | 579 | -5.129% |
| 2026-01-05 | 26.09 | 26.11 | 26.09 | 26.10 | +0.150% | 2,241 | -5.038% |
| 2026-01-02 | 26.07 | 26.07 | 26.06 | 26.06 | +0.088% | 2,042 | -4.896% |
| 2025-12-31 | 26.07 | 26.09 | 26.04 | 26.04 | -0.257% | 1,574 | -4.812% |
| 2025-12-30 | 26.10 | 26.11 | 26.08 | 26.11 | +0.019% | 11,565 | -5.057% |
| 2025-12-29 | 26.08 | 26.10 | 26.07 | 26.10 | +0.058% | 1,950 | -5.038% |
| 2025-12-26 | 26.09 | 26.09 | 26.09 | 26.09 | +0.019% | 868 | -4.984% |
| 2025-12-24 | 26.07 | 26.08 | 26.05 | 26.08 | +0.115% | 11,048 | -4.965% |
| 2025-12-23 | 26.00 | 26.05 | 26.00 | 26.05 | +0.096% | 5,339 | -4.856% |
| 2025-12-22 | 26.03 | 26.03 | 26.02 | 26.02 | -0.038% | 12,240 | -4.765% |
| 2025-12-19 | 26.04 | 26.05 | 26.03 | 26.04 | -0.096% | 6,967 | -4.801% |
| 2025-12-18 | 26.07 | 26.07 | 26.02 | 26.06 | -0.211% | 29,500 | -4.893% |
| 2025-12-17 | 26.26 | 26.26 | 26.11 | 26.11 | -0.115% | 15,291 | -5.093% |
| 2025-12-16 | 26.16 | 26.16 | 26.14 | 26.14 | -0.038% | 6,559 | -5.202% |
| 2025-12-15 | 26.16 | 26.16 | 26.14 | 26.16 | +0.115% | 12,912 | -5.238% |
| 2025-12-12 | 26.23 | 26.23 | 26.13 | 26.13 | -0.343% | 14,118 | -5.129% |
| 2025-12-11 | 26.29 | 26.29 | 26.21 | 26.21 | +0.115% | 16,874 | -5.455% |
| 2025-12-10 | 26.13 | 26.23 | 26.09 | 26.18 | +0.287% | 34,281 | -5.347% |
| 2025-12-09 | 26.17 | 26.17 | 26.00 | 26.11 | -0.135% | 23,498 | -5.075% |
| 2025-12-08 | 26.18 | 26.18 | 26.14 | 26.15 | -0.115% | 11,083 | -5.202% |
| 2025-12-05 | 26.21 | 26.21 | 26.17 | 26.18 | -0.037% | 10,020 | -5.311% |
| 2025-12-04 | 26.20 | 26.20 | 26.16 | 26.18 | -0.076% | 18,709 | -5.347% |
| 2025-12-03 | 26.19 | 26.20 | 26.17 | 26.20 | +0.190% | 2,761 | -5.419% |
| 2025-12-02 | 26.16 | 26.16 | 26.15 | 26.16 | +0.020% | 7,769 | -5.239% |
| 2025-12-01 | 26.14 | 26.15 | 26.08 | 26.15 | -0.759% | 14,337 | -5.220% |
| 2025-11-28 | 26.35 | 26.35 | 26.34 | 26.35 | +0.038% | 1,781 | -5.939% |
| 2025-11-26 | 26.32 | 26.34 | 26.32 | 26.34 | +0.171% | 4,547 | -5.904% |
| 2025-11-25 | 26.25 | 26.30 | 26.25 | 26.30 | +0.229% | 4,188 | -5.743% |
| 2025-11-24 | 26.22 | 26.24 | 26.21 | 26.23 | +0.172% | 5,648 | -5.527% |
| 2025-11-21 | 26.16 | 26.19 | 26.15 | 26.19 | +0.287% | 4,011 | -5.365% |
| 2025-11-20 | 26.20 | 26.20 | 26.11 | 26.11 | -0.153% | 5,172 | -5.093% |
| 2025-11-19 | 26.18 | 26.20 | 26.16 | 26.16 | -0.038% | 3,408 | -5.238% |
| 2025-11-18 | 26.14 | 26.16 | 26.14 | 26.16 | +0.115% | 3,468 | -5.274% |
| 2025-11-17 | 26.18 | 26.18 | 26.13 | 26.14 | -0.091% | 4,876 | -5.165% |
| 2025-11-14 | 26.16 | 26.19 | 26.16 | 26.16 | -0.112% | 8,112 | -5.252% |
| 2025-11-13 | 26.20 | 26.20 | 26.18 | 26.19 | -0.255% | 5,305 | -5.357% |
| 2025-11-12 | 26.25 | 26.27 | 26.25 | 26.25 | -0.164% | 3,910 | -5.599% |
| 2025-11-11 | 26.26 | 26.30 | 26.26 | 26.30 | +0.259% | 4,432 | -5.753% |
| 2025-11-10 | 26.22 | 26.23 | 26.22 | 26.23 | +0.095% | 875 | -5.509% |
| 2025-11-07 | 26.16 | 26.22 | 26.16 | 26.20 | +0.038% | 8,002 | -5.419% |
| 2025-11-06 | 26.18 | 26.20 | 26.17 | 26.20 | +0.218% | 2,513 | -5.383% |
| 2025-11-05 | 26.16 | 26.16 | 26.13 | 26.14 | -0.122% | 3,610 | -5.176% |
| 2025-11-04 | 26.11 | 26.18 | 26.11 | 26.17 | +0.172% | 26,859 | -5.292% |
| 2025-11-03 | 26.14 | 26.14 | 26.12 | 26.13 | -0.594% | 4,019 | -5.129% |
| 2025-10-31 | 26.33 | 26.33 | 26.28 | 26.28 | -0.034% | 4,652 | -5.693% |
| 2025-10-30 | 26.30 | 26.30 | 26.29 | 26.29 | -0.217% | 575 | -5.725% |
| 2025-10-29 | 26.43 | 26.44 | 26.35 | 26.35 | -0.313% | 12,559 | -5.930% |
| 2025-10-28 | 26.42 | 26.43 | 26.40 | 26.43 | +0.076% | 5,547 | -6.224% |
| 2025-10-27 | 26.35 | 26.48 | 26.33 | 26.41 | +0.399% | 6,868 | -6.153% |
| 2025-10-24 | 26.28 | 26.31 | 26.28 | 26.30 | +0.057% | 12,375 | -5.778% |
| 2025-10-23 | 26.29 | 26.31 | 26.28 | 26.29 | -0.152% | 9,387 | -5.724% |
| 2025-10-22 | 26.31 | 26.33 | 26.29 | 26.33 | +0.076% | 21,178 | -5.868% |
| 2025-10-21 | 26.31 | 26.35 | 26.30 | 26.31 | +0.038% | 10,049 | -5.796% |
| 2025-10-20 | 26.29 | 26.31 | 26.29 | 26.30 | +0.197% | 4,523 | -5.760% |
| 2025-10-17 | 26.25 | 26.26 | 26.24 | 26.25 | -0.082% | 2,133 | -5.575% |
| 2025-10-16 | 26.23 | 26.27 | 26.23 | 26.27 | +0.243% | 32,895 | -5.653% |
| 2025-10-15 | 26.23 | 26.24 | 26.18 | 26.21 | +0.157% | 14,472 | -5.424% |
| 2025-10-14 | 26.09 | 26.18 | 26.09 | 26.17 | +0.192% | 11,392 | -5.275% |
| 2025-10-13 | 26.06 | 26.11 | 26.06 | 26.11 | +0.212% | 607 | -5.093% |
| 2025-10-10 | 26.10 | 26.10 | 26.06 | 26.06 | -0.078% | 6,284 | -4.892% |
| 2025-10-09 | 26.09 | 26.13 | 26.08 | 26.08 | -0.210% | 13,216 | -4.966% |
| 2025-10-08 | 26.19 | 26.19 | 26.13 | 26.14 | -0.134% | 9,084 | -5.165% |
| 2025-10-07 | 26.17 | 26.19 | 26.17 | 26.17 | -0.031% | 7,624 | -5.292% |
| 2025-10-06 | 26.16 | 26.25 | 26.16 | 26.18 | -0.048% | 10,628 | -5.321% |
| 2025-10-03 | 26.21 | 26.21 | 26.18 | 26.19 | -0.074% | 5,029 | -5.367% |
| 2025-10-02 | 26.17 | 26.21 | 26.17 | 26.21 | +0.076% | 3,136 | -5.437% |
| 2025-10-01 | 26.17 | 26.19 | 26.15 | 26.19 | -0.342% | 2,106 | -5.365% |
| 2025-09-30 | 26.29 | 26.29 | 26.27 | 26.28 | +0.057% | 8,980 | -5.689% |
| 2025-09-29 | 26.27 | 26.27 | 26.26 | 26.27 | +0.191% | 1,300 | -5.635% |
| 2025-09-26 | 26.21 | 26.21 | 26.21 | 26.21 | +0.038% | 906 | -5.455% |
| 2025-09-25 | 26.19 | 26.21 | 26.19 | 26.20 | -0.285% | 11,830 | -5.419% |
| 2025-09-24 | 26.29 | 26.29 | 26.28 | 26.28 | -0.285% | 5,023 | -5.689% |
| 2025-09-23 | 26.34 | 26.36 | 26.33 | 26.36 | +0.141% | 3,692 | -5.957% |
| 2025-09-22 | 26.32 | 26.32 | 26.31 | 26.32 | -0.140% | 6,838 | -5.825% |
| 2025-09-19 | 26.34 | 26.35 | 26.33 | 26.35 | -0.059% | 6,111 | -5.956% |
| 2025-09-18 | 26.35 | 26.39 | 26.35 | 26.37 | -0.018% | 19,149 | -6.012% |
| 2025-09-17 | 26.42 | 26.47 | 26.36 | 26.38 | -0.222% | 3,818 | -6.028% |
| 2025-09-16 | 26.43 | 26.44 | 26.42 | 26.43 | -0.023% | 23,288 | -6.237% |
| 2025-09-15 | 26.42 | 26.44 | 26.42 | 26.44 | +0.227% | 14,401 | -6.259% |
| 2025-09-12 | 26.38 | 26.38 | 26.35 | 26.38 | -0.095% | 661 | -6.046% |
| 2025-09-11 | 26.41 | 26.41 | 26.40 | 26.41 | +0.190% | 10,995 | -6.135% |
| 2025-09-10 | 26.35 | 26.38 | 26.34 | 26.36 | +0.198% | 2,960 | -5.957% |
| 2025-09-09 | 26.33 | 26.40 | 26.29 | 26.30 | -0.178% | 8,701 | -5.771% |
| 2025-09-08 | 26.34 | 26.35 | 26.32 | 26.35 | +0.114% | 4,324 | -5.939% |
| 2025-09-05 | 26.33 | 26.34 | 26.31 | 26.32 | +0.401% | 10,329 | -5.832% |
| 2025-09-04 | 26.17 | 26.22 | 26.16 | 26.21 | +0.287% | 8,149 | -5.455% |
| 2025-09-03 | 26.09 | 26.15 | 26.09 | 26.14 | +0.269% | 17,501 | -5.184% |
| 2025-09-02 | 26.03 | 26.07 | 26.03 | 26.07 | -0.668% | 5,456 | -4.929% |
| 2025-08-29 | 26.24 | 26.26 | 26.24 | 26.25 | -0.037% | 1,569 | -5.564% |
| 2025-08-28 | 26.23 | 26.25 | 26.23 | 26.25 | +0.057% | 2,221 | -5.599% |
| 2025-08-27 | 26.21 | 26.24 | 26.21 | 26.24 | +0.095% | 4,950 | -5.545% |
| 2025-08-26 | 26.17 | 26.22 | 26.17 | 26.21 | +0.191% | 12,908 | -5.455% |
| 2025-08-25 | 26.14 | 26.17 | 26.14 | 26.16 | -0.248% | 6,754 | -5.274% |
| 2025-08-22 | 26.17 | 26.23 | 26.15 | 26.23 | +0.800% | 12,157 | -5.509% |
| 2025-08-21 | 26.00 | 26.02 | 26.00 | 26.02 | -0.250% | 1,861 | -4.753% |
| 2025-08-20 | 26.07 | 26.12 | 26.07 | 26.09 | +0.054% | 11,212 | -4.991% |
| 2025-08-19 | 26.08 | 26.08 | 26.07 | 26.07 | +0.023% | 5,587 | -4.940% |
| 2025-08-18 | 26.07 | 26.07 | 26.05 | 26.07 | -0.009% | 6,898 | -4.918% |
| 2025-08-15 | 26.09 | 26.09 | 26.07 | 26.07 | -0.060% | 2,373 | -4.926% |
| 2025-08-14 | 26.11 | 26.11 | 26.07 | 26.09 | -0.171% | 2,909 | -4.984% |
| 2025-08-13 | 26.12 | 26.13 | 26.12 | 26.13 | +0.287% | 809 | -5.146% |
| 2025-08-12 | 26.03 | 26.05 | 26.01 | 26.05 | +0.069% | 1,565 | -4.874% |
| 2025-08-11 | 26.03 | 26.05 | 26.03 | 26.04 | +0.027% | 11,132 | -4.809% |
| 2025-08-08 | 26.04 | 26.06 | 26.02 | 26.03 | -0.058% | 5,495 | -4.783% |
| 2025-08-07 | 26.04 | 26.05 | 26.04 | 26.05 | -0.036% | 1,065 | -4.838% |
| 2025-08-06 | 26.03 | 26.05 | 26.02 | 26.05 | +0.036% | 2,620 | -4.872% |
| 2025-08-05 | 26.03 | 26.05 | 26.02 | 26.05 | +0.077% | 6,533 | -4.838% |
| 2025-08-04 | 26.00 | 26.03 | 25.99 | 26.02 | +0.173% | 2,001 | -4.765% |
| 2025-08-01 | 25.95 | 25.98 | 25.82 | 25.98 | -0.093% | 15,087 | -4.600% |
| 2025-07-31 | 26.04 | 26.04 | 26.00 | 26.00 | +0.003% | 3,529 | -4.689% |
| 2025-07-30 | 26.01 | 26.03 | 25.99 | 26.00 | -0.179% | 2,009 | -4.686% |
| 2025-07-29 | 26.10 | 26.10 | 26.03 | 26.05 | +0.231% | 5,729 | -4.856% |
| 2025-07-28 | 25.98 | 25.99 | 25.96 | 25.99 | -0.038% | 4,267 | -4.636% |
| 2025-07-25 | 25.96 | 26.01 | 25.96 | 26.00 | +0.104% | 3,102 | -4.673% |
| 2025-07-24 | 25.95 | 25.98 | 25.95 | 25.97 | -0.121% | 1,385 | -4.574% |
| 2025-07-23 | 26.00 | 26.00 | 26.00 | 26.00 | +0.010% | 98 | -4.689% |
| 2025-07-22 | 26.12 | 26.12 | 26.00 | 26.00 | +0.139% | 832 | -4.680% |
| 2025-07-21 | 25.99 | 25.99 | 25.97 | 25.97 | +0.180% | 573 | -4.547% |
| 2025-07-18 | 25.93 | 25.93 | 25.92 | 25.92 | +0.170% | 172 | -4.376% |
| 2025-07-17 | 25.87 | 25.88 | 25.86 | 25.88 | +0.002% | 1,719 | -4.213% |
| 2025-07-16 | 25.84 | 25.87 | 25.84 | 25.87 | +0.206% | 606 | -4.211% |
| 2025-07-15 | 25.89 | 25.89 | 25.82 | 25.82 | -0.219% | 2,549 | -4.014% |
| 2025-07-14 | 25.87 | 25.88 | 25.86 | 25.88 | +0.050% | 1,665 | -4.224% |
| 2025-07-11 | 25.87 | 25.88 | 25.86 | 25.86 | -0.174% | 1,713 | -4.176% |
| 2025-07-10 | 25.89 | 25.91 | 25.89 | 25.91 | -0.017% | 1,543 | -4.342% |
| 2025-07-09 | 25.88 | 25.91 | 25.88 | 25.91 | +0.224% | 315 | -4.358% |
| 2025-07-08 | 25.87 | 25.89 | 25.86 | 25.86 | -0.110% | 3,967 | -4.144% |
| 2025-07-07 | 25.93 | 25.93 | 25.88 | 25.89 | -0.289% | 2,157 | -4.250% |
| 2025-07-03 | 25.95 | 25.96 | 25.94 | 25.96 | -0.015% | 3,540 | -4.526% |
| 2025-07-02 | 25.92 | 25.99 | 25.92 | 25.96 | +0.072% | 5,774 | -4.540% |
| 2025-07-01 | 25.94 | 25.95 | 25.94 | 25.95 | -0.573% | 122 | -4.471% |
| 2025-06-30 | 26.08 | 26.10 | 26.00 | 26.09 | +0.324% | 12,716 | -5.018% |
| 2025-06-27 | 26.02 | 26.04 | 26.01 | 26.01 | -0.096% | 1,950 | -4.710% |
| 2025-06-26 | 26.01 | 26.04 | 26.01 | 26.04 | +0.243% | 4,733 | -4.801% |
| 2025-06-25 | 25.94 | 25.97 | 25.94 | 25.97 | +0.040% | 470 | -4.570% |
| 2025-06-24 | 25.90 | 25.96 | 25.90 | 25.96 | +0.218% | 467 | -4.532% |
| 2025-06-23 | 25.86 | 25.91 | 25.86 | 25.91 | +0.271% | 1,490 | -4.323% |
| 2025-06-20 | 25.78 | 25.84 | 25.78 | 25.84 | +0.180% | 4,208 | -4.064% |
| 2025-06-18 | 25.82 | 25.82 | 25.79 | 25.79 | +0.073% | 254 | -3.892% |
| 2025-06-17 | 25.76 | 25.77 | 25.76 | 25.77 | +0.091% | 4,156 | -3.822% |
| 2025-06-16 | 25.76 | 25.77 | 25.75 | 25.75 | +0.006% | 577 | -3.735% |
| 2025-06-13 | 25.78 | 25.78 | 25.74 | 25.75 | -0.233% | 2,259 | -3.729% |
| 2025-06-12 | 25.79 | 25.80 | 25.79 | 25.80 | +0.175% | 6,151 | -3.953% |
| 2025-06-11 | 25.76 | 25.78 | 25.75 | 25.76 | +0.253% | 1,443 | -3.785% |
| 2025-06-10 | 25.70 | 25.70 | 25.67 | 25.70 | +0.097% | 5,886 | -3.542% |
| 2025-06-09 | 25.65 | 25.68 | 25.65 | 25.67 | -0.019% | 3,357 | -3.448% |
| 2025-06-06 | 25.66 | 25.68 | 25.66 | 25.68 | -0.117% | 6,721 | -3.466% |
| 2025-06-05 | 25.74 | 25.74 | 25.70 | 25.70 | -0.136% | 3,761 | -3.579% |
| 2025-06-04 | 25.71 | 25.75 | 25.71 | 25.74 | +0.337% | 3,043 | -3.710% |
| 2025-06-03 | 25.65 | 25.65 | 25.65 | 25.65 | +0.111% | 1,501 | -3.386% |
| 2025-06-02 | 25.63 | 25.63 | 25.61 | 25.63 | -0.658% | 2,026 | -3.278% |
| 2025-05-30 | 25.77 | 25.79 | 25.77 | 25.79 | +0.135% | 1,516 | -3.914% |
| 2025-05-29 | 25.76 | 25.76 | 25.75 | 25.76 | +0.194% | 4,907 | -3.785% |
| 2025-05-28 | 25.69 | 25.71 | 25.69 | 25.71 | -0.019% | 1,068 | -3.598% |
| 2025-05-27 | 25.70 | 25.72 | 25.69 | 25.71 | +0.528% | 1,956 | -3.617% |
| 2025-05-23 | 25.58 | 25.61 | 25.58 | 25.58 | -0.039% | 7,757 | -3.108% |
| 2025-05-22 | 25.57 | 25.60 | 25.56 | 25.59 | +0.146% | 7,391 | -3.146% |
| 2025-05-21 | 25.63 | 25.63 | 25.55 | 25.55 | -0.445% | 2,712 | -3.005% |
| 2025-05-20 | 25.64 | 25.67 | 25.64 | 25.67 | -0.070% | 752 | -3.437% |
| 2025-05-19 | 25.61 | 25.68 | 25.61 | 25.68 | +0.058% | 2,665 | -3.504% |
| 2025-05-16 | 25.72 | 25.72 | 25.67 | 25.67 | +0.052% | 3,587 | -3.448% |
| 2025-05-15 | 25.60 | 25.66 | 25.59 | 25.66 | +0.330% | 7,998 | -3.398% |
| 2025-05-14 | 25.62 | 25.62 | 25.57 | 25.57 | -0.183% | 3,700 | -3.079% |
| 2025-05-13 | 25.62 | 25.62 | 25.61 | 25.62 | +0.205% | 796 | -3.257% |
| 2025-05-12 | 25.57 | 25.58 | 25.57 | 25.57 | +0.106% | 2,238 | -3.059% |
| 2025-05-09 | 25.58 | 25.58 | 25.54 | 25.54 | +0.020% | 1,167 | -2.956% |
| 2025-05-08 | 25.57 | 25.57 | 25.54 | 25.54 | -0.117% | 1,626 | -2.937% |
| 2025-05-07 | 25.56 | 25.57 | 25.56 | 25.57 | +0.120% | 1,548 | -3.051% |
| 2025-05-06 | 25.51 | 25.53 | 25.48 | 25.53 | +0.081% | 2,064 | -2.935% |
| 2025-05-05 | 25.49 | 25.52 | 25.49 | 25.51 | -0.083% | 1,266 | -2.856% |
| 2025-05-02 | 25.55 | 25.55 | 25.53 | 25.54 | -0.065% | 5,170 | -2.937% |
| 2025-05-01 | 25.62 | 25.68 | 25.55 | 25.55 | -0.732% | 20,548 | -3.000% |
| 2025-04-30 | 25.72 | 25.74 | 25.70 | 25.74 | -0.052% | 4,947 | -3.710% |
| 2025-04-29 | 25.73 | 25.75 | 25.72 | 25.75 | +0.266% | 679 | -3.760% |
| 2025-04-28 | 25.67 | 25.69 | 25.67 | 25.68 | 0.000% | 5,183 | -3.504% |