OVT
Overlay Shares Short Term Bond ETF
stockBATSETF
Market OpenOct 5, 2026 11:33:10 AM EDT
21.27USD+0.127%(+0.03)3,092
OVT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.19 | 21.27 | 21.19 | 21.27 | +0.127% | 3,092 | 0.000% |
| 2026-10-02 | 21.32 | 21.32 | 21.23 | 21.24 | -0.524% | 4,680 | +0.127% |
| 2026-10-01 | 20.71 | 21.36 | 20.71 | 21.36 | +0.734% | 751 | -0.398% |
| 2026-09-30 | 21.27 | 21.28 | 21.20 | 21.20 | +0.067% | 16,149 | +0.334% |
| 2026-09-29 | 21.33 | 21.33 | 21.17 | 21.19 | -0.754% | 8,857 | +0.401% |
| 2026-09-28 | 21.39 | 21.40 | 21.33 | 21.35 | -0.462% | 35,462 | -0.357% |
| 2026-09-25 | 21.44 | 21.47 | 21.36 | 21.45 | +0.351% | 15,802 | -0.817% |
| 2026-09-24 | 21.39 | 21.42 | 21.37 | 21.37 | -0.313% | 12,957 | -0.468% |
| 2026-09-23 | 21.44 | 21.46 | 21.39 | 21.44 | -0.477% | 24,904 | -0.780% |
| 2026-09-22 | 21.55 | 21.55 | 21.54 | 21.54 | -0.023% | 5,417 | -1.253% |
| 2026-09-21 | 21.56 | 21.58 | 21.49 | 21.55 | +0.358% | 14,580 | -1.276% |
| 2026-09-18 | 21.47 | 21.47 | 21.41 | 21.47 | -0.107% | 8,231 | -0.923% |
| 2026-09-17 | 21.47 | 21.49 | 21.45 | 21.49 | +0.612% | 1,880 | -1.029% |
| 2026-09-16 | 21.41 | 21.50 | 21.32 | 21.36 | -0.208% | 10,598 | -0.424% |
| 2026-09-15 | 21.38 | 21.41 | 21.38 | 21.41 | -0.163% | 1,880 | -0.631% |
| 2026-09-14 | 21.43 | 21.45 | 21.39 | 21.44 | -0.135% | 4,631 | -0.793% |
| 2026-09-11 | 21.50 | 21.51 | 21.46 | 21.47 | +0.205% | 12,885 | -0.926% |
| 2026-09-10 | 21.48 | 21.48 | 21.40 | 21.43 | -0.482% | 41,114 | -0.723% |
| 2026-09-09 | 21.52 | 21.53 | 21.50 | 21.53 | -0.238% | 2,025 | -1.202% |
| 2026-09-08 | 21.59 | 21.61 | 21.55 | 21.58 | -0.162% | 9,039 | -1.437% |
| 2026-09-04 | 21.69 | 21.69 | 21.59 | 21.61 | -0.069% | 3,742 | -1.596% |
| 2026-09-03 | 21.57 | 21.66 | 21.57 | 21.63 | +0.418% | 11,906 | -1.664% |
| 2026-09-02 | 21.51 | 21.57 | 21.49 | 21.54 | +0.087% | 26,253 | -1.253% |
| 2026-09-01 | 21.58 | 21.58 | 21.50 | 21.52 | -0.296% | 4,207 | -1.167% |
| 2026-08-31 | 21.57 | 21.60 | 21.55 | 21.59 | -0.046% | 7,375 | -1.459% |
| 2026-08-28 | 21.73 | 21.73 | 21.56 | 21.59 | -0.231% | 52,387 | -1.505% |
| 2026-08-27 | 21.63 | 21.69 | 21.62 | 21.64 | -0.619% | 26,631 | -1.733% |
| 2026-08-26 | 21.73 | 21.78 | 21.71 | 21.78 | +0.105% | 6,573 | -2.341% |
| 2026-08-25 | 21.75 | 21.77 | 21.72 | 21.76 | +0.239% | 3,348 | -2.238% |
| 2026-08-24 | 21.73 | 21.74 | 21.69 | 21.71 | -0.137% | 25,724 | -2.005% |
| 2026-08-21 | 21.76 | 21.76 | 21.71 | 21.73 | -0.004% | 11,313 | -2.139% |
| 2026-08-20 | 21.79 | 21.79 | 21.74 | 21.74 | -0.386% | 12,412 | -2.143% |
| 2026-08-19 | 21.82 | 21.82 | 21.78 | 21.82 | +0.139% | 7,355 | -2.522% |
| 2026-08-18 | 21.81 | 21.84 | 21.78 | 21.79 | -0.127% | 22,885 | -2.386% |
| 2026-08-17 | 21.83 | 21.86 | 21.79 | 21.82 | -0.107% | 7,489 | -2.511% |
| 2026-08-14 | 21.86 | 21.87 | 21.82 | 21.84 | -0.109% | 12,527 | -2.615% |
| 2026-08-13 | 21.87 | 21.89 | 21.86 | 21.86 | +0.252% | 8,243 | -2.721% |
| 2026-08-12 | 21.83 | 21.83 | 21.77 | 21.81 | +0.161% | 3,587 | -2.476% |
| 2026-08-11 | 22.23 | 22.23 | 21.75 | 21.77 | 0.000% | 13,923 | -2.319% |
| 2026-08-10 | 21.78 | 21.78 | 21.75 | 21.77 | -0.046% | 5,990 | -2.319% |
| 2026-08-07 | 21.79 | 21.81 | 21.75 | 21.79 | +0.230% | 4,180 | -2.364% |
| 2026-08-06 | 21.78 | 21.78 | 21.73 | 21.73 | -0.207% | 3,905 | -2.139% |
| 2026-08-05 | 21.74 | 21.80 | 21.74 | 21.78 | +0.069% | 9,726 | -2.342% |
| 2026-08-04 | 21.75 | 21.79 | 21.71 | 21.77 | +0.300% | 10,293 | -2.274% |
| 2026-08-03 | 21.69 | 21.72 | 21.63 | 21.70 | +0.236% | 51,312 | -1.982% |
| 2026-07-31 | 21.69 | 21.69 | 21.56 | 21.65 | +0.142% | 19,952 | -1.751% |
| 2026-07-30 | 21.55 | 21.65 | 21.54 | 21.62 | +0.523% | 14,072 | -1.611% |
| 2026-07-29 | 21.53 | 21.73 | 21.50 | 21.51 | -0.916% | 22,230 | -1.097% |
| 2026-07-28 | 21.71 | 21.71 | 21.65 | 21.70 | +0.184% | 8,896 | -2.003% |
| 2026-07-27 | 21.70 | 21.73 | 21.63 | 21.66 | -0.010% | 28,570 | -1.823% |
| 2026-07-24 | 21.68 | 21.72 | 21.65 | 21.67 | +0.107% | 38,143 | -1.833% |
| 2026-07-23 | 21.67 | 21.68 | 21.62 | 21.64 | -0.442% | 7,380 | -1.728% |
| 2026-07-22 | 21.73 | 21.75 | 21.72 | 21.74 | +0.046% | 32,643 | -2.162% |
| 2026-07-21 | 21.70 | 21.76 | 21.69 | 21.73 | -0.000% | 3,007 | -2.116% |
| 2026-07-20 | 21.79 | 21.79 | 21.73 | 21.73 | -0.367% | 32,113 | -2.117% |
| 2026-07-17 | 21.79 | 21.85 | 21.76 | 21.81 | -0.320% | 6,837 | -2.476% |
| 2026-07-16 | 21.86 | 21.89 | 21.86 | 21.88 | +0.003% | 13,281 | -2.788% |
| 2026-07-15 | 21.85 | 21.92 | 21.83 | 21.88 | +0.272% | 4,238 | -2.785% |
| 2026-07-14 | 21.80 | 21.86 | 21.79 | 21.82 | +0.138% | 15,214 | -2.521% |
| 2026-07-13 | 21.85 | 21.85 | 21.78 | 21.79 | -0.252% | 22,197 | -2.386% |
| 2026-07-10 | 21.82 | 21.87 | 21.82 | 21.84 | +0.016% | 13,309 | -2.632% |
| 2026-07-09 | 21.83 | 21.88 | 21.83 | 21.84 | +0.306% | 7,923 | -2.617% |
| 2026-07-08 | 21.82 | 21.84 | 21.71 | 21.77 | -0.160% | 7,396 | -2.319% |
| 2026-07-07 | 21.81 | 21.84 | 21.81 | 21.81 | -0.274% | 5,886 | -2.476% |
| 2026-07-06 | 21.94 | 21.94 | 21.81 | 21.87 | +0.195% | 9,998 | -2.743% |
| 2026-07-02 | 21.86 | 21.87 | 21.78 | 21.83 | +0.080% | 6,683 | -2.554% |
| 2026-07-01 | 21.86 | 21.86 | 21.79 | 21.81 | -0.069% | 17,422 | -2.476% |
| 2026-06-30 | 21.85 | 21.85 | 21.81 | 21.82 | +0.092% | 3,059 | -2.543% |
| 2026-06-29 | 21.82 | 21.83 | 21.78 | 21.80 | -0.069% | 16,836 | -2.454% |
| 2026-06-26 | 21.75 | 21.82 | 21.75 | 21.82 | -0.164% | 18,704 | -2.521% |
| 2026-06-25 | 21.91 | 21.91 | 21.84 | 21.86 | -0.202% | 29,012 | -2.680% |
| 2026-06-24 | 21.83 | 21.91 | 21.83 | 21.90 | +0.275% | 22,027 | -2.877% |
| 2026-06-23 | 21.80 | 21.88 | 21.80 | 21.84 | -0.137% | 7,180 | -2.610% |
| 2026-06-22 | 21.80 | 21.87 | 21.80 | 21.87 | +0.045% | 27,894 | -2.743% |
| 2026-06-18 | 21.87 | 21.91 | 21.86 | 21.86 | +0.229% | 7,635 | -2.699% |
| 2026-06-17 | 21.91 | 21.94 | 21.81 | 21.81 | -0.842% | 17,111 | -2.476% |
| 2026-06-16 | 21.96 | 22.00 | 21.92 | 22.00 | +0.308% | 8,254 | -3.298% |
| 2026-06-15 | 21.96 | 21.96 | 21.91 | 21.93 | +0.218% | 11,546 | -3.000% |
| 2026-06-12 | 21.91 | 21.91 | 21.87 | 21.88 | +0.023% | 3,988 | -2.788% |
| 2026-06-11 | 21.81 | 21.90 | 21.80 | 21.88 | +0.390% | 3,961 | -2.766% |
| 2026-06-10 | 21.84 | 21.85 | 21.79 | 21.79 | -0.137% | 5,528 | -2.386% |
| 2026-06-09 | 21.86 | 21.86 | 21.80 | 21.82 | +0.061% | 5,304 | -2.521% |
| 2026-06-08 | 21.76 | 21.88 | 21.76 | 21.81 | -0.049% | 44,432 | -2.461% |
| 2026-06-05 | 21.93 | 21.93 | 21.78 | 21.82 | -0.898% | 10,917 | -2.509% |
| 2026-06-04 | 21.96 | 22.02 | 21.95 | 22.02 | +0.187% | 16,281 | -3.384% |
| 2026-06-03 | 21.99 | 21.99 | 21.96 | 21.97 | -0.164% | 2,352 | -3.203% |
| 2026-06-02 | 22.04 | 22.04 | 22.01 | 22.01 | -0.004% | 1,772 | -3.362% |
| 2026-06-01 | 22.00 | 22.03 | 21.94 | 22.01 | -0.246% | 32,955 | -3.366% |
| 2026-05-29 | 22.02 | 22.07 | 22.02 | 22.07 | +0.346% | 2,913 | -3.603% |
| 2026-05-28 | 21.96 | 22.01 | 21.96 | 21.99 | +0.115% | 13,612 | -3.270% |
| 2026-05-27 | 22.05 | 22.05 | 21.92 | 21.96 | -0.414% | 4,035 | -3.158% |
| 2026-05-26 | 22.10 | 22.10 | 22.01 | 22.05 | +0.272% | 10,992 | -3.559% |
| 2026-05-22 | 22.02 | 22.02 | 21.99 | 22.00 | +0.032% | 3,007 | -3.296% |
| 2026-05-21 | 21.99 | 22.02 | 21.98 | 21.99 | +0.014% | 1,738 | -3.265% |
| 2026-05-20 | 21.96 | 22.02 | 21.95 | 21.98 | +0.297% | 5,589 | -3.252% |
| 2026-05-19 | 21.96 | 21.96 | 21.88 | 21.92 | -0.159% | 8,775 | -2.965% |
| 2026-05-18 | 21.94 | 21.99 | 21.94 | 21.95 | -0.023% | 6,030 | -3.120% |
| 2026-05-15 | 21.96 | 21.98 | 21.93 | 21.96 | -0.340% | 3,732 | -3.142% |
| 2026-05-14 | 22.04 | 22.05 | 22.00 | 22.04 | -0.088% | 38,966 | -3.472% |
| 2026-05-13 | 22.04 | 22.05 | 21.99 | 22.05 | +0.179% | 18,523 | -3.556% |
| 2026-05-12 | 22.02 | 22.03 | 21.94 | 22.02 | -0.137% | 6,540 | -3.384% |
| 2026-05-11 | 21.97 | 22.10 | 21.97 | 22.05 | -0.045% | 23,629 | -3.516% |
| 2026-05-08 | 22.12 | 22.14 | 22.05 | 22.05 | +0.045% | 6,280 | -3.559% |
| 2026-05-07 | 22.10 | 22.11 | 22.02 | 22.05 | 0.000% | 2,163 | -3.516% |
| 2026-05-06 | 22.05 | 22.08 | 22.00 | 22.05 | +0.249% | 2,333 | -3.516% |
| 2026-05-05 | 22.00 | 22.03 | 21.96 | 21.99 | +0.092% | 2,022 | -3.276% |
| 2026-05-04 | 22.02 | 22.02 | 21.93 | 21.97 | -0.317% | 14,161 | -3.187% |
| 2026-05-01 | 22.04 | 22.05 | 21.96 | 22.04 | +0.250% | 53,079 | -3.494% |
| 2026-04-30 | 21.96 | 22.04 | 21.93 | 21.98 | +0.206% | 43,233 | -3.252% |
| 2026-04-29 | 21.96 | 21.98 | 21.93 | 21.94 | -0.085% | 7,717 | -3.052% |
| 2026-04-28 | 21.92 | 22.01 | 21.92 | 21.96 | -0.630% | 5,740 | -3.135% |
| 2026-04-27 | 22.13 | 22.15 | 22.09 | 22.10 | -0.056% | 7,395 | -3.745% |
| 2026-04-24 | 22.06 | 22.15 | 22.06 | 22.11 | +0.134% | 2,802 | -3.799% |
| 2026-04-23 | 22.19 | 22.19 | 22.01 | 22.08 | -0.043% | 2,935 | -3.670% |
| 2026-04-22 | 22.10 | 22.12 | 22.06 | 22.09 | +0.071% | 9,296 | -3.712% |
| 2026-04-21 | 22.15 | 22.15 | 22.04 | 22.07 | -0.160% | 26,845 | -3.644% |
| 2026-04-20 | 22.10 | 22.15 | 22.08 | 22.11 | -0.024% | 14,341 | -3.798% |
| 2026-04-17 | 22.15 | 22.17 | 22.09 | 22.11 | +0.228% | 4,293 | -3.821% |
| 2026-04-16 | 22.09 | 22.19 | 22.04 | 22.06 | -0.077% | 9,985 | -3.601% |
| 2026-04-15 | 22.00 | 22.12 | 22.00 | 22.08 | +0.074% | 19,213 | -3.675% |
| 2026-04-14 | 22.05 | 22.09 | 22.03 | 22.07 | +0.137% | 1,954 | -3.604% |
| 2026-04-13 | 22.10 | 22.15 | 21.96 | 22.04 | +0.137% | 2,564 | -3.472% |
| 2026-04-10 | 21.99 | 22.06 | 21.97 | 22.00 | -0.091% | 1,989 | -3.339% |
| 2026-04-09 | 22.02 | 22.02 | 22.02 | 22.02 | +0.140% | 1,810 | -3.427% |
| 2026-04-08 | 22.00 | 22.07 | 21.99 | 21.99 | +0.080% | 15,406 | -3.292% |
| 2026-04-07 | 21.92 | 21.99 | 21.92 | 21.98 | +0.053% | 1,774 | -3.215% |
| 2026-04-06 | 22.00 | 22.00 | 21.94 | 21.96 | +0.068% | 20,827 | -3.164% |
| 2026-04-02 | 21.88 | 21.99 | 21.88 | 21.95 | +0.091% | 1,815 | -3.098% |
| 2026-04-01 | 21.93 | 21.98 | 21.88 | 21.93 | +0.103% | 28,362 | -3.010% |
| 2026-03-31 | 21.87 | 21.91 | 21.83 | 21.91 | +0.585% | 8,721 | -2.910% |
| 2026-03-30 | 21.80 | 21.89 | 21.77 | 21.78 | +0.158% | 10,951 | -2.342% |
| 2026-03-27 | 21.80 | 21.80 | 21.74 | 21.75 | -0.750% | 3,058 | -2.187% |
| 2026-03-26 | 22.00 | 22.00 | 21.85 | 21.91 | -0.472% | 3,887 | -2.921% |
| 2026-03-25 | 21.80 | 22.04 | 21.80 | 22.01 | +0.297% | 17,696 | -3.379% |
| 2026-03-24 | 21.91 | 22.00 | 21.89 | 21.95 | -0.149% | 6,282 | -3.093% |
| 2026-03-23 | 22.00 | 22.04 | 21.92 | 21.98 | +0.212% | 7,506 | -3.237% |
| 2026-03-20 | 21.93 | 21.96 | 21.89 | 21.93 | -0.309% | 6,865 | -3.032% |
| 2026-03-19 | 21.97 | 22.02 | 21.94 | 22.00 | +0.013% | 14,962 | -3.331% |
| 2026-03-18 | 22.00 | 22.05 | 22.00 | 22.00 | -0.272% | 6,798 | -3.318% |
| 2026-03-17 | 22.12 | 22.12 | 22.02 | 22.06 | +0.393% | 4,087 | -3.581% |
| 2026-03-16 | 21.97 | 22.00 | 21.97 | 21.97 | +0.428% | 5,362 | -3.202% |
| 2026-03-13 | 22.00 | 22.00 | 21.85 | 21.88 | -0.024% | 7,470 | -2.788% |
| 2026-03-12 | 21.95 | 21.96 | 21.89 | 21.89 | -0.752% | 5,817 | -2.811% |
| 2026-03-11 | 22.05 | 22.08 | 21.99 | 22.05 | +0.009% | 5,580 | -3.542% |
| 2026-03-10 | 22.12 | 22.15 | 22.05 | 22.05 | -0.163% | 6,520 | -3.533% |
| 2026-03-09 | 21.95 | 22.09 | 21.95 | 22.09 | +0.231% | 2,396 | -3.690% |
| 2026-03-06 | 22.06 | 22.12 | 21.99 | 22.03 | -0.196% | 47,529 | -3.468% |
| 2026-03-05 | 21.97 | 22.08 | 21.97 | 22.08 | -0.169% | 1,544 | -3.657% |
| 2026-03-04 | 22.12 | 22.12 | 22.11 | 22.11 | +0.045% | 5,139 | -3.820% |
| 2026-03-03 | 22.06 | 22.16 | 22.06 | 22.10 | -0.089% | 2,611 | -3.777% |
| 2026-03-02 | 22.14 | 22.16 | 22.08 | 22.12 | -0.340% | 8,406 | -3.862% |
| 2026-02-27 | 22.09 | 22.20 | 22.09 | 22.20 | +0.248% | 11,970 | -4.189% |
| 2026-02-26 | 22.15 | 22.17 | 22.09 | 22.14 | +0.045% | 20,423 | -3.951% |
| 2026-02-25 | 22.16 | 22.17 | 22.08 | 22.14 | -0.427% | 23,181 | -3.908% |
| 2026-02-24 | 22.24 | 22.24 | 22.18 | 22.23 | +0.128% | 7,119 | -4.318% |
| 2026-02-23 | 22.17 | 22.24 | 22.16 | 22.20 | -0.016% | 8,994 | -4.196% |
| 2026-02-20 | 22.23 | 22.23 | 22.15 | 22.20 | +0.141% | 51,774 | -4.211% |
| 2026-02-19 | 22.18 | 22.19 | 22.16 | 22.17 | -0.033% | 3,793 | -4.076% |
| 2026-02-18 | 22.19 | 22.23 | 22.16 | 22.18 | +0.176% | 10,749 | -4.108% |
| 2026-02-17 | 22.15 | 22.16 | 22.07 | 22.14 | +0.091% | 17,748 | -3.939% |
| 2026-02-13 | 22.11 | 22.15 | 22.11 | 22.12 | +0.212% | 4,670 | -3.851% |
| 2026-02-12 | 22.14 | 22.14 | 22.06 | 22.07 | -0.429% | 9,405 | -3.647% |
| 2026-02-11 | 22.13 | 22.17 | 22.11 | 22.17 | +0.091% | 147,095 | -4.060% |
| 2026-02-10 | 22.16 | 22.16 | 22.12 | 22.15 | +0.090% | 4,138 | -3.972% |
| 2026-02-09 | 22.07 | 22.13 | 22.07 | 22.13 | +0.295% | 1,228 | -3.886% |
| 2026-02-06 | 22.06 | 22.08 | 22.02 | 22.06 | +0.429% | 6,255 | -3.603% |
| 2026-02-05 | 22.01 | 22.01 | 21.95 | 21.97 | -0.179% | 9,707 | -3.189% |
| 2026-02-04 | 22.04 | 22.04 | 21.95 | 22.01 | +0.035% | 18,181 | -3.362% |
| 2026-02-03 | 22.05 | 22.05 | 21.97 | 22.00 | -0.149% | 6,301 | -3.328% |
| 2026-02-02 | 21.96 | 22.08 | 21.95 | 22.04 | +0.091% | 7,199 | -3.472% |
| 2026-01-30 | 22.12 | 22.12 | 21.99 | 22.02 | +0.045% | 21,257 | -3.384% |
| 2026-01-29 | 22.03 | 22.03 | 21.92 | 22.00 | +0.309% | 8,127 | -3.340% |
| 2026-01-28 | 21.94 | 22.02 | 21.94 | 21.94 | -0.736% | 23,538 | -3.042% |
| 2026-01-27 | 22.07 | 22.14 | 22.06 | 22.10 | +0.113% | 11,385 | -3.756% |
| 2026-01-26 | 22.04 | 22.12 | 22.03 | 22.07 | +0.179% | 9,562 | -3.647% |
| 2026-01-23 | 21.99 | 22.07 | 21.99 | 22.04 | +0.047% | 2,170 | -3.474% |
| 2026-01-22 | 22.02 | 22.03 | 21.98 | 22.03 | -0.022% | 1,804 | -3.428% |
| 2026-01-21 | 21.89 | 22.03 | 21.89 | 22.03 | +0.649% | 3,988 | -3.450% |
| 2026-01-20 | 21.83 | 22.00 | 21.83 | 21.89 | -0.912% | 5,516 | -2.823% |
| 2026-01-16 | 22.05 | 22.09 | 22.05 | 22.09 | +0.021% | 5,967 | -3.709% |
| 2026-01-15 | 22.05 | 22.11 | 22.05 | 22.08 | +0.068% | 1,551 | -3.689% |
| 2026-01-14 | 22.05 | 22.08 | 22.02 | 22.07 | -0.091% | 5,368 | -3.624% |
| 2026-01-13 | 22.07 | 22.11 | 22.07 | 22.09 | +0.181% | 11,922 | -3.712% |
| 2026-01-12 | 22.05 | 22.05 | 22.02 | 22.05 | 0.000% | 581 | -3.537% |
| 2026-01-09 | 22.01 | 22.08 | 22.01 | 22.05 | +0.091% | 1,713 | -3.537% |
| 2026-01-08 | 22.07 | 22.07 | 22.00 | 22.03 | -0.068% | 8,270 | -3.450% |
| 2026-01-07 | 22.06 | 22.10 | 22.02 | 22.05 | -0.204% | 10,407 | -3.516% |
| 2026-01-06 | 22.10 | 22.10 | 21.99 | 22.09 | +0.455% | 4,412 | -3.712% |
| 2026-01-05 | 21.99 | 22.07 | 21.99 | 21.99 | +0.186% | 3,955 | -3.274% |
| 2026-01-02 | 22.07 | 22.07 | 21.90 | 21.95 | -0.166% | 5,451 | -3.094% |
| 2025-12-31 | 21.99 | 22.01 | 21.97 | 21.99 | -0.111% | 10,244 | -3.255% |
| 2025-12-30 | 22.04 | 22.06 | 22.00 | 22.01 | -0.122% | 18,029 | -3.362% |
| 2025-12-29 | 22.04 | 22.04 | 22.00 | 22.04 | -0.115% | 3,845 | -3.480% |
| 2025-12-26 | 22.04 | 22.06 | 22.02 | 22.06 | +0.072% | 904 | -3.591% |
| 2025-12-24 | 22.00 | 22.07 | 22.00 | 22.05 | +0.276% | 19,376 | -3.522% |
| 2025-12-23 | 21.89 | 21.99 | 21.89 | 21.99 | -2.002% | 1,465 | -3.256% |
| 2025-12-22 | 22.42 | 22.45 | 22.40 | 22.43 | +0.178% | 4,138 | -5.193% |
| 2025-12-19 | 22.36 | 22.41 | 22.36 | 22.40 | +0.182% | 2,074 | -5.024% |
| 2025-12-18 | 22.33 | 22.35 | 22.32 | 22.35 | +0.267% | 2,090 | -4.851% |
| 2025-12-17 | 22.37 | 22.37 | 22.25 | 22.30 | -0.293% | 7,072 | -4.597% |
| 2025-12-16 | 22.31 | 22.37 | 22.30 | 22.36 | +0.069% | 23,330 | -4.877% |
| 2025-12-15 | 22.34 | 22.35 | 22.32 | 22.35 | +0.108% | 1,348 | -4.811% |
| 2025-12-12 | 22.33 | 22.33 | 22.32 | 22.32 | -0.286% | 1,328 | -4.709% |
| 2025-12-11 | 22.42 | 22.42 | 22.36 | 22.39 | +0.038% | 4,160 | -4.982% |
| 2025-12-10 | 22.37 | 22.38 | 22.34 | 22.38 | +0.182% | 7,531 | -4.946% |
| 2025-12-09 | 22.37 | 22.40 | 22.31 | 22.34 | -0.030% | 4,585 | -4.773% |
| 2025-12-08 | 22.45 | 22.45 | 22.33 | 22.34 | -0.127% | 5,596 | -4.802% |
| 2025-12-05 | 22.41 | 22.42 | 22.35 | 22.37 | +0.070% | 6,653 | -4.922% |
| 2025-12-04 | 22.37 | 22.37 | 22.32 | 22.36 | -0.099% | 3,292 | -4.855% |
| 2025-12-03 | 22.37 | 22.38 | 22.33 | 22.38 | +0.234% | 3,152 | -4.949% |
| 2025-12-02 | 22.35 | 22.35 | 22.29 | 22.33 | +0.087% | 5,118 | -4.726% |
| 2025-12-01 | 22.33 | 22.35 | 22.29 | 22.31 | -0.242% | 3,098 | -4.643% |
| 2025-11-28 | 22.37 | 22.37 | 22.34 | 22.36 | +0.111% | 5,023 | -4.874% |
| 2025-11-26 | 22.30 | 22.37 | 22.27 | 22.34 | +0.168% | 5,952 | -4.768% |
| 2025-11-25 | 22.19 | 22.30 | 22.18 | 22.30 | +0.394% | 6,518 | -4.609% |
| 2025-11-24 | 22.14 | 22.22 | 22.11 | 22.21 | +0.657% | 13,203 | -4.232% |
| 2025-11-21 | 22.07 | 22.10 | 22.05 | 22.07 | +0.347% | 7,767 | -3.603% |
| 2025-11-20 | 22.14 | 22.14 | 21.96 | 21.99 | -0.232% | 4,461 | -3.269% |
| 2025-11-19 | 22.06 | 22.06 | 22.01 | 22.04 | +0.114% | 2,901 | -3.494% |
| 2025-11-18 | 22.05 | 22.05 | 22.02 | 22.02 | -0.159% | 1,661 | -3.384% |
| 2025-11-17 | 22.09 | 22.09 | 22.00 | 22.05 | -0.024% | 6,251 | -3.537% |
| 2025-11-14 | 22.09 | 22.11 | 22.06 | 22.06 | -0.226% | 917 | -3.560% |
| 2025-11-13 | 22.62 | 22.62 | 22.07 | 22.11 | -0.383% | 16,998 | -3.778% |
| 2025-11-12 | 22.18 | 22.23 | 22.18 | 22.19 | -0.269% | 1,938 | -4.146% |
| 2025-11-11 | 22.17 | 22.25 | 22.14 | 22.25 | +0.407% | 4,436 | -4.404% |
| 2025-11-10 | 22.09 | 22.21 | 22.09 | 22.16 | +0.295% | 10,341 | -4.015% |
| 2025-11-07 | 22.07 | 22.14 | 22.07 | 22.09 | +0.011% | 2,527 | -3.733% |
| 2025-11-06 | 22.56 | 22.56 | 22.05 | 22.09 | +0.111% | 73,125 | -3.722% |
| 2025-11-05 | 22.56 | 22.56 | 22.05 | 22.07 | -0.191% | 10,123 | -3.615% |
| 2025-11-04 | 22.22 | 22.22 | 22.07 | 22.11 | -0.068% | 5,004 | -3.799% |
| 2025-11-03 | 22.06 | 22.15 | 22.06 | 22.13 | -0.055% | 1,468 | -3.864% |
| 2025-10-31 | 22.18 | 22.18 | 22.14 | 22.14 | -0.170% | 1,448 | -3.917% |
| 2025-10-30 | 22.17 | 22.22 | 22.13 | 22.18 | -0.135% | 12,762 | -4.081% |
| 2025-10-29 | 22.27 | 22.27 | 22.20 | 22.20 | -0.560% | 561 | -4.211% |
| 2025-10-28 | 22.22 | 22.33 | 22.22 | 22.33 | +0.382% | 8,006 | -4.747% |
| 2025-10-27 | 22.20 | 22.27 | 22.20 | 22.25 | +0.042% | 1,483 | -4.383% |
| 2025-10-24 | 22.30 | 22.30 | 22.21 | 22.24 | +0.025% | 3,882 | -4.343% |
| 2025-10-23 | 22.25 | 22.25 | 22.20 | 22.23 | -0.045% | 3,011 | -4.318% |
| 2025-10-22 | 22.25 | 22.25 | 22.20 | 22.24 | -0.022% | 1,304 | -4.362% |
| 2025-10-21 | 22.21 | 22.28 | 22.21 | 22.25 | +0.067% | 11,673 | -4.383% |
| 2025-10-20 | 22.23 | 22.23 | 22.23 | 22.23 | +0.135% | 542 | -4.318% |
| 2025-10-17 | 22.21 | 22.21 | 22.20 | 22.20 | -0.023% | 478 | -4.189% |
| 2025-10-16 | 21.45 | 22.23 | 21.45 | 22.20 | +0.180% | 13,348 | -4.211% |
| 2025-10-15 | 22.17 | 22.19 | 22.12 | 22.16 | +0.150% | 16,457 | -4.038% |
| 2025-10-14 | 21.99 | 22.21 | 21.99 | 22.13 | +0.008% | 13,760 | -3.894% |
| 2025-10-13 | 22.04 | 22.13 | 22.04 | 22.13 | +0.614% | 14,609 | -3.886% |
| 2025-10-10 | 22.13 | 22.13 | 22.00 | 22.00 | -0.382% | 2,586 | -3.296% |
| 2025-10-09 | 22.05 | 22.11 | 22.05 | 22.08 | -0.071% | 17,521 | -3.666% |
| 2025-10-08 | 22.09 | 22.14 | 22.07 | 22.09 | +0.068% | 31,185 | -3.734% |
| 2025-10-07 | 22.21 | 22.21 | 22.05 | 22.08 | +0.136% | 40,764 | -3.668% |
| 2025-10-06 | 22.10 | 22.14 | 22.05 | 22.05 | -0.124% | 32,617 | -3.537% |
| 2025-10-03 | 22.01 | 22.12 | 22.01 | 22.08 | -1.638% | 8,349 | -3.657% |
| 2025-10-02 | 22.44 | 22.50 | 22.42 | 22.45 | +0.027% | 14,366 | -5.235% |
| 2025-10-01 | 22.40 | 22.44 | 22.39 | 22.44 | +0.262% | 28,108 | -5.209% |
| 2025-09-30 | 22.38 | 22.38 | 22.38 | 22.38 | +0.113% | 1,038 | -4.961% |
| 2025-09-29 | 22.35 | 22.36 | 22.34 | 22.36 | +0.134% | 1,336 | -4.854% |
| 2025-09-26 | 22.34 | 22.34 | 22.30 | 22.32 | +0.134% | 6,851 | -4.726% |
| 2025-09-25 | 22.28 | 22.30 | 22.28 | 22.30 | -0.402% | 1,355 | -4.598% |
| 2025-09-24 | 22.41 | 22.42 | 22.38 | 22.39 | -0.146% | 6,681 | -4.981% |
| 2025-09-23 | 22.41 | 22.42 | 22.39 | 22.42 | -0.077% | 4,660 | -5.120% |
| 2025-09-22 | 22.44 | 22.46 | 22.43 | 22.43 | -0.065% | 4,661 | -5.193% |
| 2025-09-19 | 22.49 | 22.50 | 22.45 | 22.45 | +0.132% | 572 | -5.254% |
| 2025-09-18 | 22.38 | 22.42 | 22.38 | 22.42 | +0.045% | 13,947 | -5.129% |
| 2025-09-17 | 22.41 | 22.43 | 22.38 | 22.41 | -0.135% | 1,606 | -5.087% |
| 2025-09-16 | 22.44 | 22.44 | 22.43 | 22.44 | +0.002% | 3,704 | -5.216% |
| 2025-09-15 | 22.41 | 22.44 | 22.41 | 22.44 | +0.291% | 1,509 | -5.214% |
| 2025-09-12 | 22.38 | 22.38 | 22.38 | 22.38 | -0.134% | 451 | -4.939% |
| 2025-09-11 | 22.40 | 22.41 | 22.39 | 22.41 | +0.211% | 1,925 | -5.066% |
| 2025-09-10 | 22.31 | 22.42 | 22.30 | 22.36 | +0.036% | 4,531 | -4.865% |
| 2025-09-09 | 22.39 | 22.40 | 22.35 | 22.35 | -0.027% | 990 | -4.831% |
| 2025-09-08 | 21.85 | 22.36 | 21.85 | 22.36 | +0.160% | 1,163 | -4.856% |
| 2025-09-05 | 22.33 | 22.33 | 22.32 | 22.32 | +0.034% | 1,813 | -4.704% |
| 2025-09-04 | 22.30 | 22.33 | 22.26 | 22.31 | +0.263% | 10,786 | -4.672% |
| 2025-09-03 | 22.23 | 22.28 | 22.22 | 22.25 | +0.232% | 1,918 | -4.421% |
| 2025-09-02 | 22.17 | 22.20 | 21.91 | 22.20 | -0.085% | 7,861 | -4.199% |
| 2025-08-29 | 22.21 | 22.22 | 22.20 | 22.22 | -0.016% | 2,047 | -4.280% |
| 2025-08-28 | 22.25 | 22.26 | 22.22 | 22.22 | +0.020% | 4,062 | -4.295% |
| 2025-08-27 | 22.23 | 22.24 | 22.17 | 22.22 | +0.155% | 2,497 | -4.275% |
| 2025-08-26 | 22.24 | 22.24 | 22.17 | 22.19 | +0.096% | 1,021 | -4.127% |
| 2025-08-25 | 22.25 | 22.25 | 22.16 | 22.16 | -0.025% | 829 | -4.035% |
| 2025-08-22 | 22.15 | 22.17 | 22.15 | 22.17 | +0.345% | 4,118 | -4.060% |
| 2025-08-21 | 22.06 | 22.09 | 22.06 | 22.09 | -0.028% | 4,246 | -3.729% |
| 2025-08-20 | 22.09 | 22.12 | 22.09 | 22.10 | 0.000% | 1,857 | -3.755% |
| 2025-08-19 | 22.12 | 22.16 | 22.09 | 22.10 | -0.144% | 1,782 | -3.755% |
| 2025-08-18 | 22.20 | 22.20 | 22.12 | 22.13 | -0.103% | 1,044 | -3.894% |
| 2025-08-15 | 22.16 | 22.18 | 22.15 | 22.15 | -0.159% | 1,880 | -3.993% |
| 2025-08-14 | 22.18 | 22.21 | 22.13 | 22.19 | +0.032% | 4,442 | -4.146% |
| 2025-08-13 | 22.21 | 22.21 | 22.15 | 22.18 | +0.262% | 4,103 | -4.115% |
| 2025-08-12 | 22.21 | 22.21 | 22.10 | 22.13 | +0.227% | 8,614 | -3.864% |
| 2025-08-11 | 22.09 | 22.11 | 22.07 | 22.07 | -0.143% | 2,496 | -3.647% |
| 2025-08-08 | 22.10 | 22.14 | 22.08 | 22.11 | -0.030% | 10,598 | -3.785% |
| 2025-08-07 | 22.14 | 22.15 | 22.07 | 22.11 | -0.025% | 13,113 | -3.814% |
| 2025-08-06 | 22.07 | 22.12 | 22.07 | 22.12 | +0.153% | 10,348 | -3.838% |
| 2025-08-05 | 22.08 | 22.09 | 22.03 | 22.09 | -0.203% | 1,627 | -3.690% |
| 2025-08-04 | 22.06 | 22.13 | 22.06 | 22.13 | +0.301% | 4,223 | -3.886% |
| 2025-08-01 | 22.00 | 22.07 | 22.00 | 22.06 | +0.385% | 4,366 | -3.597% |
| 2025-07-31 | 21.97 | 21.99 | 21.97 | 21.98 | -0.026% | 783 | -3.225% |
| 2025-07-30 | 21.98 | 22.01 | 21.97 | 21.98 | -0.160% | 793 | -3.250% |
| 2025-07-29 | 21.99 | 22.02 | 21.99 | 22.02 | +0.085% | 414 | -3.405% |
| 2025-07-28 | 21.99 | 22.00 | 21.97 | 22.00 | -0.018% | 595 | -3.323% |
| 2025-07-25 | 21.96 | 22.04 | 21.96 | 22.00 | +0.114% | 2,085 | -3.340% |
| 2025-07-24 | 21.95 | 22.01 | 21.95 | 21.98 | -0.025% | 688 | -3.230% |
| 2025-07-23 | 21.96 | 21.99 | 21.96 | 21.99 | -0.044% | 610 | -3.254% |
| 2025-07-22 | 21.96 | 22.03 | 21.96 | 22.00 | +0.069% | 4,401 | -3.296% |
| 2025-07-21 | 21.95 | 22.02 | 21.94 | 21.98 | +0.273% | 5,900 | -3.230% |
| 2025-07-18 | 21.91 | 22.00 | 21.91 | 21.92 | -0.182% | 38,798 | -2.965% |
| 2025-07-17 | 21.88 | 21.96 | 21.88 | 21.96 | +0.317% | 8,828 | -3.142% |
| 2025-07-16 | 21.87 | 21.92 | 21.83 | 21.89 | +0.223% | 31,008 | -2.835% |
| 2025-07-15 | 21.82 | 21.88 | 21.82 | 21.84 | -0.312% | 9,858 | -2.617% |
| 2025-07-14 | 21.86 | 21.91 | 21.82 | 21.91 | +0.412% | 13,188 | -2.921% |
| 2025-07-11 | 21.86 | 21.91 | 21.82 | 21.82 | -0.320% | 8,281 | -2.521% |
| 2025-07-10 | 21.91 | 21.93 | 21.87 | 21.89 | +0.046% | 3,020 | -2.832% |
| 2025-07-09 | 21.86 | 21.88 | 21.82 | 21.88 | +0.229% | 704 | -2.788% |
| 2025-07-08 | 21.92 | 21.92 | 21.82 | 21.83 | +0.046% | 7,219 | -2.565% |
| 2025-07-07 | 21.89 | 21.91 | 21.79 | 21.82 | -0.069% | 27,428 | -2.521% |
| 2025-07-03 | 21.92 | 21.92 | 21.82 | 21.84 | -1.777% | 2,974 | -2.588% |
| 2025-07-02 | 22.20 | 22.24 | 22.15 | 22.23 | +0.339% | 17,101 | -4.318% |
| 2025-07-01 | 22.25 | 22.25 | 22.14 | 22.16 | -0.427% | 4,018 | -3.995% |
| 2025-06-30 | 22.19 | 22.25 | 22.14 | 22.25 | +0.225% | 12,077 | -4.404% |
| 2025-06-27 | 22.20 | 22.20 | 22.15 | 22.20 | +0.203% | 1,948 | -4.189% |
| 2025-06-26 | 22.16 | 22.16 | 22.16 | 22.16 | +0.249% | 374 | -3.995% |
| 2025-06-25 | 22.07 | 22.13 | 22.04 | 22.10 | +0.068% | 19,017 | -3.756% |
| 2025-06-24 | 22.07 | 22.15 | 22.07 | 22.09 | +0.072% | 4,887 | -3.690% |
| 2025-06-23 | 22.01 | 22.10 | 22.01 | 22.07 | +0.428% | 4,466 | -3.621% |
| 2025-06-20 | 21.89 | 22.00 | 21.89 | 21.98 | +0.137% | 47,529 | -3.208% |
| 2025-06-18 | 21.95 | 22.02 | 21.94 | 21.95 | +0.091% | 11,250 | -3.076% |
| 2025-06-17 | 21.91 | 21.94 | 21.90 | 21.93 | -0.023% | 14,945 | -2.987% |
| 2025-06-16 | 21.93 | 21.94 | 21.93 | 21.93 | +0.137% | 6,348 | -3.010% |
| 2025-06-13 | 21.87 | 21.90 | 21.87 | 21.90 | -0.205% | 901 | -2.877% |
| 2025-06-12 | 21.95 | 21.95 | 21.95 | 21.95 | +0.160% | 139 | -3.076% |
| 2025-06-11 | 21.91 | 21.94 | 21.91 | 21.91 | +0.069% | 3,049 | -2.921% |
| 2025-06-10 | 21.90 | 21.94 | 21.85 | 21.89 | +0.091% | 6,107 | -2.855% |
| 2025-06-09 | 21.85 | 21.93 | 21.84 | 21.88 | +0.252% | 29,372 | -2.766% |
| 2025-06-06 | 21.68 | 21.83 | 21.68 | 21.82 | -0.206% | 1,325 | -2.521% |
| 2025-06-05 | 21.88 | 21.90 | 21.85 | 21.86 | -0.275% | 7,022 | -2.721% |
| 2025-06-04 | 21.89 | 21.97 | 21.88 | 21.93 | +0.207% | 79,151 | -2.988% |
| 2025-06-03 | 21.84 | 21.91 | 21.84 | 21.88 | +0.056% | 5,035 | -2.788% |
| 2025-06-02 | 21.81 | 21.90 | 21.80 | 21.87 | -0.032% | 17,968 | -2.734% |
| 2025-05-30 | 21.80 | 21.88 | 21.80 | 21.87 | +0.181% | 1,883 | -2.765% |
| 2025-05-29 | 21.79 | 21.87 | 21.79 | 21.84 | +0.139% | 2,429 | -2.589% |
| 2025-05-28 | 21.76 | 21.83 | 21.76 | 21.80 | -0.092% | 9,776 | -2.454% |
| 2025-05-27 | 21.82 | 21.82 | 21.79 | 21.82 | +0.346% | 3,793 | -2.543% |
| 2025-05-23 | 21.75 | 21.78 | 21.75 | 21.75 | -0.124% | 12,191 | -2.206% |
| 2025-05-22 | 21.71 | 21.79 | 21.71 | 21.78 | +0.353% | 5,412 | -2.326% |
| 2025-05-21 | 21.80 | 21.80 | 21.70 | 21.70 | -0.575% | 24,936 | -1.982% |
| 2025-05-20 | 21.78 | 21.84 | 21.78 | 21.83 | +0.002% | 1,498 | -2.545% |
| 2025-05-19 | 21.77 | 21.83 | 21.77 | 21.83 | +0.134% | 11,231 | -2.543% |
| 2025-05-16 | 21.84 | 21.84 | 21.75 | 21.80 | +0.119% | 7,703 | -2.413% |
| 2025-05-15 | 21.75 | 21.82 | 21.74 | 21.77 | +0.138% | 7,252 | -2.297% |
| 2025-05-14 | 21.77 | 21.77 | 21.67 | 21.74 | +0.184% | 8,677 | -2.162% |
| 2025-05-13 | 21.70 | 21.77 | 21.68 | 21.70 | -0.114% | 376,044 | -1.982% |
| 2025-05-12 | 21.65 | 21.77 | 21.65 | 21.72 | +0.151% | 743 | -2.093% |
| 2025-05-09 | 21.68 | 21.73 | 21.66 | 21.69 | +0.009% | 1,496 | -1.945% |
| 2025-05-08 | 21.71 | 21.71 | 21.69 | 21.69 | -0.253% | 1,424 | -1.936% |
| 2025-05-07 | 21.73 | 21.77 | 21.69 | 21.75 | -0.023% | 1,982 | -2.184% |
| 2025-05-06 | 21.74 | 21.75 | 21.71 | 21.75 | +0.185% | 7,130 | -2.207% |
| 2025-05-05 | 21.66 | 21.74 | 21.65 | 21.71 | +0.068% | 142,082 | -2.026% |
| 2025-05-02 | 21.76 | 21.77 | 21.70 | 21.70 | -0.150% | 3,649 | -1.959% |
| 2025-05-01 | 21.80 | 21.80 | 21.68 | 21.73 | -0.137% | 9,355 | -2.106% |
| 2025-04-30 | 21.75 | 21.78 | 21.72 | 21.76 | +0.034% | 7,133 | -2.240% |
| 2025-04-29 | 21.77 | 21.78 | 21.70 | 21.75 | +0.138% | 11,328 | -2.207% |
| 2025-04-28 | 21.68 | 21.75 | 21.64 | 21.72 | +0.185% | 10,023 | -2.072% |
| 2025-04-25 | 21.71 | 21.71 | 21.64 | 21.68 | +0.278% | 2,470 | -1.891% |
| 2025-04-24 | 21.61 | 21.65 | 21.61 | 21.62 | +0.420% | 5,424 | -1.619% |
| 2025-04-23 | 21.59 | 21.61 | 21.53 | 21.53 | +0.113% | 3,360 | -1.205% |
| 2025-04-22 | 21.50 | 21.53 | 21.50 | 21.51 | +0.454% | 566 | -1.094% |
| 2025-04-21 | 21.50 | 21.50 | 21.35 | 21.41 | -0.520% | 59,300 | -0.645% |
| 2025-04-17 | 21.53 | 21.54 | 21.48 | 21.52 | +0.229% | 1,401 | -1.162% |
| 2025-04-16 | 21.42 | 21.53 | 21.42 | 21.47 | +0.030% | 17,508 | -0.936% |
| 2025-04-15 | 21.43 | 21.50 | 21.43 | 21.46 | 0.000% | 4,721 | -0.906% |