RDFI
Rareview Dynamic Fixed Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
21.52USD-0.324%(-0.07)12,038
RDFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.63 | 21.63 | 21.51 | 21.52 | -0.304% | 12,038 | 0.000% |
| 2026-10-01 | 21.52 | 21.61 | 21.44 | 21.59 | -0.397% | 16,379 | -0.304% |
| 2026-09-30 | 21.55 | 21.75 | 21.55 | 21.68 | +0.081% | 3,912 | -0.700% |
| 2026-09-29 | 21.65 | 21.66 | 21.50 | 21.66 | +0.358% | 7,607 | -0.620% |
| 2026-09-28 | 21.69 | 21.69 | 21.53 | 21.58 | -1.214% | 2,861 | -0.264% |
| 2026-09-25 | 21.80 | 21.85 | 21.73 | 21.85 | +0.306% | 6,856 | -1.475% |
| 2026-09-24 | 22.19 | 22.19 | 21.78 | 21.78 | -0.831% | 1,781 | -1.174% |
| 2026-09-23 | 22.11 | 22.12 | 21.96 | 21.96 | -1.597% | 1,853 | -1.995% |
| 2026-09-22 | 22.33 | 22.35 | 22.30 | 22.32 | -0.094% | 10,499 | -3.560% |
| 2026-09-21 | 22.86 | 22.86 | 22.32 | 22.34 | +0.093% | 15,165 | -3.651% |
| 2026-09-18 | 22.10 | 22.35 | 22.10 | 22.32 | -0.448% | 12,545 | -3.561% |
| 2026-09-17 | 22.35 | 22.42 | 22.35 | 22.42 | +0.628% | 2,746 | -3.993% |
| 2026-09-16 | 22.30 | 22.34 | 22.28 | 22.28 | +0.114% | 47,650 | -3.391% |
| 2026-09-15 | 22.43 | 22.43 | 22.25 | 22.25 | -0.959% | 1,312 | -3.281% |
| 2026-09-14 | 22.64 | 22.64 | 22.47 | 22.47 | -1.001% | 3,041 | -4.208% |
| 2026-09-11 | 22.82 | 22.82 | 22.68 | 22.70 | -0.143% | 10,437 | -5.167% |
| 2026-09-10 | 22.79 | 22.79 | 22.73 | 22.73 | -0.916% | 31,281 | -5.303% |
| 2026-09-09 | 23.00 | 23.00 | 22.94 | 22.94 | -0.456% | 5,871 | -6.171% |
| 2026-09-08 | 23.02 | 23.06 | 23.00 | 23.05 | +0.109% | 7,209 | -6.598% |
| 2026-09-04 | 23.05 | 23.05 | 22.99 | 23.02 | -0.173% | 3,965 | -6.497% |
| 2026-09-03 | 23.53 | 23.53 | 23.03 | 23.06 | +0.743% | 57,608 | -6.659% |
| 2026-09-02 | 23.05 | 23.05 | 22.89 | 22.89 | -1.294% | 6,203 | -5.966% |
| 2026-09-01 | 23.47 | 23.47 | 23.19 | 23.19 | -0.600% | 11,440 | -7.183% |
| 2026-08-31 | 23.31 | 23.33 | 23.29 | 23.33 | +0.044% | 7,615 | -7.739% |
| 2026-08-28 | 23.35 | 23.35 | 23.30 | 23.32 | -0.130% | 2,566 | -7.699% |
| 2026-08-27 | 23.37 | 23.37 | 23.35 | 23.35 | -0.042% | 3,960 | -7.819% |
| 2026-08-26 | 23.23 | 23.43 | 23.23 | 23.36 | -0.166% | 4,377 | -7.857% |
| 2026-08-25 | 23.36 | 23.40 | 23.31 | 23.40 | +0.464% | 4,278 | -8.011% |
| 2026-08-24 | 23.34 | 23.34 | 23.29 | 23.29 | -0.113% | 2,562 | -7.584% |
| 2026-08-21 | 23.35 | 23.35 | 23.31 | 23.32 | -0.016% | 9,233 | -7.689% |
| 2026-08-20 | 23.44 | 23.44 | 23.32 | 23.32 | -0.677% | 16,427 | -7.704% |
| 2026-08-19 | 23.46 | 23.48 | 23.43 | 23.48 | +0.441% | 3,037 | -8.329% |
| 2026-08-18 | 23.37 | 23.39 | 23.36 | 23.38 | -0.101% | 37,973 | -7.925% |
| 2026-08-17 | 23.41 | 23.42 | 23.38 | 23.40 | -0.063% | 24,270 | -8.018% |
| 2026-08-14 | 23.48 | 23.49 | 23.41 | 23.42 | -0.148% | 13,683 | -8.075% |
| 2026-08-13 | 23.24 | 23.45 | 23.24 | 23.45 | +0.171% | 15,745 | -8.212% |
| 2026-08-12 | 23.49 | 23.49 | 23.38 | 23.41 | -0.128% | 3,360 | -8.055% |
| 2026-08-11 | 23.50 | 23.50 | 23.40 | 23.44 | -0.128% | 15,919 | -8.172% |
| 2026-08-10 | 23.45 | 23.48 | 23.43 | 23.47 | +0.093% | 9,185 | -8.290% |
| 2026-08-07 | 23.52 | 23.52 | 23.41 | 23.45 | +0.418% | 5,377 | -8.205% |
| 2026-08-06 | 23.35 | 23.39 | 23.34 | 23.35 | +0.103% | 22,290 | -7.821% |
| 2026-08-05 | 23.80 | 23.80 | 23.30 | 23.33 | +0.150% | 59,922 | -7.726% |
| 2026-08-04 | 23.29 | 23.33 | 23.28 | 23.29 | -0.420% | 4,094 | -7.587% |
| 2026-08-03 | 23.40 | 23.40 | 23.37 | 23.39 | +0.225% | 13,319 | -7.975% |
| 2026-07-31 | 23.31 | 23.36 | 23.31 | 23.34 | -0.032% | 28,957 | -7.769% |
| 2026-07-30 | 23.33 | 23.34 | 23.32 | 23.34 | +0.322% | 1,040 | -7.798% |
| 2026-07-29 | 23.33 | 23.37 | 23.27 | 23.27 | -0.342% | 6,151 | -7.502% |
| 2026-07-28 | 23.32 | 23.38 | 23.32 | 23.35 | +0.042% | 11,161 | -7.818% |
| 2026-07-27 | 23.35 | 23.35 | 23.28 | 23.34 | +0.295% | 6,935 | -7.779% |
| 2026-07-24 | 23.46 | 23.46 | 23.27 | 23.27 | -0.346% | 14,680 | -7.507% |
| 2026-07-23 | 23.44 | 23.45 | 23.33 | 23.35 | -0.966% | 16,262 | -7.827% |
| 2026-07-22 | 23.58 | 23.60 | 23.58 | 23.58 | -0.212% | 14,492 | -8.718% |
| 2026-07-21 | 23.65 | 23.66 | 23.60 | 23.63 | +0.043% | 20,135 | -8.911% |
| 2026-07-20 | 23.55 | 23.63 | 23.55 | 23.62 | +0.212% | 6,790 | -8.872% |
| 2026-07-17 | 23.63 | 23.63 | 23.57 | 23.57 | -0.335% | 3,795 | -8.679% |
| 2026-07-16 | 23.65 | 23.69 | 23.63 | 23.65 | -0.088% | 23,801 | -8.985% |
| 2026-07-15 | 23.74 | 23.74 | 23.67 | 23.67 | -1.045% | 12,118 | -9.065% |
| 2026-07-14 | 23.63 | 23.92 | 23.62 | 23.92 | +1.531% | 26,839 | -10.015% |
| 2026-07-13 | 23.62 | 23.62 | 23.56 | 23.56 | -0.295% | 1,582 | -8.637% |
| 2026-07-10 | 23.71 | 23.71 | 23.60 | 23.63 | -0.089% | 6,030 | -8.907% |
| 2026-07-09 | 23.64 | 23.65 | 23.60 | 23.65 | +0.440% | 5,655 | -8.988% |
| 2026-07-08 | 23.58 | 23.58 | 23.52 | 23.55 | -0.206% | 13,888 | -8.588% |
| 2026-07-07 | 23.68 | 23.68 | 23.59 | 23.59 | -0.317% | 8,717 | -8.776% |
| 2026-07-06 | 23.86 | 23.86 | 23.65 | 23.67 | +0.085% | 23,887 | -9.065% |
| 2026-07-02 | 23.65 | 23.70 | 23.65 | 23.65 | -0.602% | 54,877 | -8.987% |
| 2026-07-01 | 23.80 | 23.88 | 23.79 | 23.79 | -0.118% | 27,333 | -9.535% |
| 2026-06-30 | 23.77 | 23.83 | 23.77 | 23.82 | +0.364% | 4,982 | -9.642% |
| 2026-06-29 | 23.58 | 23.75 | 23.58 | 23.73 | +0.726% | 4,518 | -9.313% |
| 2026-06-26 | 23.63 | 23.63 | 23.55 | 23.56 | +0.152% | 10,739 | -8.654% |
| 2026-06-25 | 23.47 | 23.53 | 23.47 | 23.53 | +0.561% | 10,710 | -8.516% |
| 2026-06-24 | 23.41 | 23.43 | 23.39 | 23.40 | +0.094% | 4,133 | -8.003% |
| 2026-06-23 | 23.35 | 23.39 | 23.34 | 23.37 | +0.021% | 16,607 | -7.917% |
| 2026-06-22 | 23.39 | 23.39 | 23.35 | 23.37 | -0.128% | 13,357 | -7.897% |
| 2026-06-18 | 23.42 | 23.42 | 23.39 | 23.40 | +0.178% | 3,174 | -8.015% |
| 2026-06-17 | 23.50 | 23.50 | 23.36 | 23.36 | -0.557% | 7,956 | -7.852% |
| 2026-06-16 | 23.47 | 23.49 | 23.42 | 23.49 | +0.292% | 55,478 | -8.365% |
| 2026-06-15 | 23.41 | 23.45 | 23.39 | 23.42 | +0.347% | 12,134 | -8.097% |
| 2026-06-12 | 23.31 | 23.35 | 23.30 | 23.34 | +0.199% | 8,739 | -7.779% |
| 2026-06-11 | 23.09 | 23.29 | 23.09 | 23.29 | +0.559% | 8,139 | -7.595% |
| 2026-06-10 | 23.15 | 23.24 | 23.15 | 23.16 | +0.064% | 7,358 | -7.079% |
| 2026-06-09 | 23.22 | 23.25 | 23.07 | 23.15 | +0.126% | 31,914 | -7.019% |
| 2026-06-08 | 22.62 | 23.20 | 22.62 | 23.12 | +0.090% | 31,672 | -6.901% |
| 2026-06-05 | 23.23 | 23.23 | 23.10 | 23.10 | -0.780% | 814 | -6.818% |
| 2026-06-04 | 23.53 | 23.53 | 23.25 | 23.28 | +0.148% | 2,376 | -7.545% |
| 2026-06-03 | 23.35 | 23.35 | 23.25 | 23.25 | -0.528% | 18,629 | -7.408% |
| 2026-06-02 | 23.36 | 23.38 | 23.34 | 23.37 | -0.637% | 4,980 | -7.897% |
| 2026-06-01 | 23.58 | 23.60 | 23.51 | 23.52 | -0.465% | 12,595 | -8.484% |
| 2026-05-29 | 23.67 | 23.68 | 23.59 | 23.63 | +0.083% | 7,348 | -8.909% |
| 2026-05-28 | 23.55 | 23.62 | 23.55 | 23.61 | +0.339% | 20,937 | -8.834% |
| 2026-05-27 | 23.51 | 23.55 | 23.48 | 23.53 | +0.420% | 5,527 | -8.524% |
| 2026-05-26 | 23.43 | 23.43 | 23.41 | 23.43 | +0.436% | 11,931 | -8.140% |
| 2026-05-22 | 23.33 | 23.34 | 23.30 | 23.33 | +0.423% | 8,692 | -7.739% |
| 2026-05-21 | 23.23 | 23.27 | 23.21 | 23.23 | +0.050% | 6,923 | -7.349% |
| 2026-05-20 | 23.06 | 23.22 | 23.06 | 23.22 | +1.000% | 3,682 | -7.302% |
| 2026-05-19 | 22.58 | 23.05 | 22.58 | 22.99 | -0.479% | 9,556 | -6.375% |
| 2026-05-18 | 23.05 | 23.25 | 23.05 | 23.10 | -0.619% | 3,048 | -6.824% |
| 2026-05-15 | 22.99 | 23.41 | 22.99 | 23.24 | -1.296% | 12,833 | -7.401% |
| 2026-05-14 | 23.59 | 23.60 | 23.55 | 23.55 | -0.127% | 4,528 | -8.601% |
| 2026-05-13 | 23.53 | 23.58 | 23.52 | 23.58 | +0.161% | 28,202 | -8.718% |
| 2026-05-12 | 23.52 | 23.54 | 23.46 | 23.54 | -0.119% | 5,282 | -8.570% |
| 2026-05-11 | 23.66 | 23.66 | 23.57 | 23.57 | -0.348% | 11,174 | -8.679% |
| 2026-05-08 | 23.65 | 23.66 | 23.62 | 23.65 | +0.356% | 6,451 | -8.997% |
| 2026-05-07 | 23.70 | 23.70 | 23.57 | 23.57 | -0.320% | 3,628 | -8.673% |
| 2026-05-06 | 23.61 | 23.64 | 23.61 | 23.64 | +0.497% | 42,888 | -8.965% |
| 2026-05-05 | 24.05 | 24.05 | 23.51 | 23.53 | +0.301% | 22,701 | -8.512% |
| 2026-05-04 | 23.35 | 23.63 | 23.35 | 23.46 | -1.486% | 5,098 | -8.237% |
| 2026-05-01 | 23.88 | 23.88 | 23.80 | 23.81 | +0.077% | 6,390 | -9.600% |
| 2026-04-30 | 23.25 | 23.81 | 23.25 | 23.79 | +0.600% | 5,778 | -9.531% |
| 2026-04-29 | 23.68 | 23.68 | 23.61 | 23.65 | -0.142% | 51,931 | -8.988% |
| 2026-04-28 | 23.73 | 23.73 | 23.68 | 23.68 | -0.397% | 6,695 | -9.117% |
| 2026-04-27 | 23.76 | 23.79 | 23.74 | 23.78 | +0.337% | 3,712 | -9.478% |
| 2026-04-24 | 23.75 | 23.75 | 23.68 | 23.70 | -0.176% | 7,434 | -9.173% |
| 2026-04-23 | 23.82 | 23.82 | 23.71 | 23.74 | -0.399% | 6,204 | -9.333% |
| 2026-04-22 | 23.91 | 23.91 | 23.82 | 23.84 | +0.113% | 12,953 | -9.695% |
| 2026-04-21 | 23.94 | 23.94 | 23.81 | 23.81 | -0.466% | 8,930 | -9.593% |
| 2026-04-20 | 23.94 | 23.94 | 23.89 | 23.92 | -0.022% | 37,732 | -10.015% |
| 2026-04-17 | 23.87 | 23.94 | 23.87 | 23.93 | +0.441% | 5,210 | -10.034% |
| 2026-04-16 | 23.85 | 23.85 | 23.78 | 23.82 | 0.000% | 17,757 | -9.637% |
| 2026-04-15 | 23.89 | 23.89 | 23.76 | 23.82 | +0.173% | 37,725 | -9.637% |
| 2026-04-14 | 23.77 | 23.89 | 23.70 | 23.78 | +0.545% | 25,610 | -9.481% |
| 2026-04-13 | 23.50 | 23.65 | 23.50 | 23.65 | +0.467% | 7,034 | -8.988% |
| 2026-04-10 | 23.58 | 23.58 | 23.53 | 23.54 | -0.042% | 13,118 | -8.562% |
| 2026-04-09 | 22.73 | 23.55 | 22.73 | 23.55 | +0.510% | 8,438 | -8.601% |
| 2026-04-08 | 23.35 | 23.47 | 23.35 | 23.43 | +1.527% | 12,288 | -8.136% |
| 2026-04-07 | 22.92 | 23.08 | 22.88 | 23.08 | +0.591% | 9,544 | -6.733% |
| 2026-04-06 | 23.38 | 23.38 | 22.84 | 22.94 | +0.376% | 44,933 | -6.181% |
| 2026-04-02 | 22.83 | 22.87 | 22.83 | 22.86 | -1.141% | 13,442 | -5.828% |
| 2026-04-01 | 23.14 | 23.18 | 23.12 | 23.12 | +0.292% | 33,046 | -6.902% |
| 2026-03-31 | 22.51 | 23.07 | 22.51 | 23.05 | +2.163% | 8,094 | -6.630% |
| 2026-03-30 | 22.76 | 22.76 | 22.56 | 22.56 | -0.156% | 15,033 | -4.611% |
| 2026-03-27 | 22.80 | 22.80 | 22.60 | 22.60 | -1.224% | 7,698 | -4.759% |
| 2026-03-26 | 23.12 | 23.12 | 22.86 | 22.88 | -1.294% | 15,926 | -5.925% |
| 2026-03-25 | 23.13 | 23.20 | 23.11 | 23.18 | +1.002% | 6,016 | -7.142% |
| 2026-03-24 | 22.98 | 23.04 | 22.95 | 22.95 | -0.606% | 3,184 | -6.212% |
| 2026-03-23 | 23.70 | 23.70 | 23.04 | 23.09 | +0.610% | 18,198 | -6.780% |
| 2026-03-20 | 23.23 | 23.23 | 22.95 | 22.95 | -2.548% | 4,712 | -6.212% |
| 2026-03-19 | 23.37 | 23.57 | 23.28 | 23.55 | +0.197% | 6,511 | -8.601% |
| 2026-03-18 | 23.62 | 23.62 | 23.50 | 23.50 | -0.577% | 3,507 | -8.421% |
| 2026-03-17 | 23.63 | 23.64 | 23.59 | 23.64 | +0.297% | 6,096 | -8.949% |
| 2026-03-16 | 23.54 | 23.57 | 23.52 | 23.57 | +0.383% | 7,073 | -8.679% |
| 2026-03-13 | 23.59 | 23.59 | 23.47 | 23.48 | -0.043% | 22,830 | -8.329% |
| 2026-03-12 | 23.56 | 23.61 | 23.47 | 23.49 | -0.508% | 6,035 | -8.368% |
| 2026-03-11 | 23.59 | 23.62 | 23.56 | 23.61 | -0.127% | 30,548 | -8.834% |
| 2026-03-10 | 23.54 | 23.66 | 23.54 | 23.64 | +0.566% | 12,475 | -8.949% |
| 2026-03-09 | 23.49 | 23.51 | 23.41 | 23.51 | -0.563% | 11,006 | -8.434% |
| 2026-03-06 | 23.72 | 23.72 | 23.64 | 23.64 | -0.979% | 7,648 | -8.949% |
| 2026-03-05 | 24.10 | 24.10 | 23.86 | 23.87 | -0.774% | 5,266 | -9.841% |
| 2026-03-04 | 24.68 | 24.68 | 24.06 | 24.06 | -0.137% | 88,190 | -10.539% |
| 2026-03-03 | 24.19 | 24.19 | 24.00 | 24.09 | -1.701% | 4,164 | -10.662% |
| 2026-03-02 | 24.51 | 24.54 | 24.43 | 24.51 | -0.082% | 18,129 | -12.181% |
| 2026-02-27 | 24.51 | 24.57 | 24.51 | 24.53 | -0.648% | 3,304 | -12.253% |
| 2026-02-26 | 24.55 | 24.69 | 24.49 | 24.69 | +0.735% | 29,514 | -12.821% |
| 2026-02-25 | 24.44 | 24.57 | 24.44 | 24.51 | +0.081% | 15,747 | -12.181% |
| 2026-02-24 | 24.46 | 24.50 | 24.44 | 24.49 | -0.082% | 78,767 | -12.109% |
| 2026-02-23 | 24.55 | 25.61 | 24.45 | 24.51 | -0.325% | 31,073 | -12.181% |
| 2026-02-20 | 24.55 | 24.61 | 24.51 | 24.59 | +0.204% | 8,554 | -12.467% |
| 2026-02-19 | 24.59 | 24.59 | 24.51 | 24.54 | -0.219% | 26,152 | -12.289% |
| 2026-02-18 | 24.62 | 24.63 | 24.57 | 24.59 | +0.092% | 14,055 | -12.480% |
| 2026-02-17 | 24.53 | 24.59 | 24.53 | 24.57 | +0.026% | 10,802 | -12.400% |
| 2026-02-13 | 24.51 | 24.57 | 24.51 | 24.57 | +0.306% | 13,435 | -12.378% |
| 2026-02-12 | 24.48 | 24.53 | 24.45 | 24.49 | -0.082% | 31,047 | -12.109% |
| 2026-02-11 | 24.51 | 24.51 | 24.47 | 24.51 | +0.020% | 13,620 | -12.181% |
| 2026-02-10 | 24.49 | 24.51 | 24.45 | 24.50 | +0.143% | 40,472 | -12.163% |
| 2026-02-09 | 24.41 | 24.47 | 24.41 | 24.47 | +0.287% | 15,556 | -12.038% |
| 2026-02-06 | 24.36 | 24.40 | 24.32 | 24.40 | +0.370% | 56,474 | -11.785% |
| 2026-02-05 | 24.32 | 24.32 | 24.28 | 24.31 | +0.041% | 13,910 | -11.459% |
| 2026-02-04 | 24.22 | 24.30 | 24.22 | 24.30 | +0.165% | 25,665 | -11.422% |
| 2026-02-03 | 24.37 | 24.37 | 24.20 | 24.26 | -0.451% | 7,376 | -11.276% |
| 2026-02-02 | 24.39 | 24.39 | 24.31 | 24.37 | 0.000% | 16,095 | -11.677% |
| 2026-01-30 | 24.35 | 24.37 | 24.30 | 24.37 | +1.120% | 29,918 | -11.677% |
| 2026-01-29 | 24.20 | 24.51 | 24.10 | 24.10 | -0.925% | 8,886 | -10.687% |
| 2026-01-28 | 24.25 | 24.32 | 24.25 | 24.32 | -0.389% | 18,579 | -11.513% |
| 2026-01-27 | 24.39 | 24.43 | 24.38 | 24.42 | +1.056% | 8,370 | -11.857% |
| 2026-01-26 | 24.22 | 24.22 | 24.14 | 24.16 | -0.104% | 3,364 | -10.927% |
| 2026-01-23 | 24.19 | 24.20 | 24.18 | 24.19 | -0.041% | 4,063 | -11.019% |
| 2026-01-22 | 24.16 | 24.20 | 24.16 | 24.20 | +0.249% | 5,514 | -11.056% |
| 2026-01-21 | 24.25 | 24.25 | 24.10 | 24.14 | +0.249% | 5,633 | -10.835% |
| 2026-01-20 | 24.08 | 24.08 | 24.02 | 24.08 | -0.290% | 37,220 | -10.613% |
| 2026-01-16 | 24.17 | 24.17 | 24.08 | 24.15 | -0.021% | 9,412 | -10.872% |
| 2026-01-15 | 24.14 | 24.17 | 24.10 | 24.16 | +0.062% | 6,594 | -10.890% |
| 2026-01-14 | 24.07 | 24.14 | 24.07 | 24.14 | +0.333% | 7,271 | -10.835% |
| 2026-01-13 | 24.09 | 24.09 | 24.06 | 24.06 | +0.754% | 3,368 | -10.539% |
| 2026-01-12 | 23.99 | 24.04 | 23.88 | 23.88 | -0.375% | 9,639 | -9.864% |
| 2026-01-09 | 23.98 | 24.00 | 23.96 | 23.97 | +0.419% | 10,693 | -10.203% |
| 2026-01-08 | 23.89 | 23.94 | 23.86 | 23.87 | -0.063% | 38,271 | -9.827% |
| 2026-01-07 | 23.88 | 24.05 | 23.88 | 23.89 | -0.146% | 18,525 | -9.883% |
| 2026-01-06 | 24.23 | 24.23 | 23.84 | 23.92 | +0.336% | 12,898 | -10.015% |
| 2026-01-05 | 23.93 | 23.93 | 23.80 | 23.84 | -0.583% | 11,753 | -9.713% |
| 2026-01-02 | 24.03 | 24.03 | 23.90 | 23.98 | +0.292% | 48,979 | -10.240% |
| 2025-12-31 | 23.97 | 23.97 | 23.91 | 23.91 | 0.000% | 32,477 | -9.977% |
| 2025-12-30 | 23.87 | 24.00 | 23.87 | 23.91 | +0.252% | 156,671 | -9.977% |
| 2025-12-29 | 23.87 | 23.91 | 23.85 | 23.85 | -0.148% | 21,930 | -9.751% |
| 2025-12-26 | 23.85 | 23.93 | 23.85 | 23.89 | +0.162% | 14,893 | -9.884% |
| 2025-12-24 | 23.85 | 23.87 | 23.84 | 23.85 | +0.221% | 2,918 | -9.738% |
| 2025-12-23 | 23.84 | 23.86 | 23.79 | 23.79 | -0.115% | 3,689 | -9.538% |
| 2025-12-22 | 23.85 | 23.89 | 23.82 | 23.82 | +0.161% | 4,046 | -9.642% |
| 2025-12-19 | 23.83 | 23.83 | 23.78 | 23.78 | -0.110% | 9,958 | -9.496% |
| 2025-12-18 | 23.80 | 23.83 | 23.78 | 23.81 | +0.123% | 6,004 | -9.596% |
| 2025-12-17 | 23.84 | 23.87 | 23.74 | 23.78 | -0.294% | 12,742 | -9.485% |
| 2025-12-16 | 23.80 | 23.85 | 23.80 | 23.85 | +0.294% | 3,835 | -9.751% |
| 2025-12-15 | 23.79 | 23.79 | 23.76 | 23.78 | +0.084% | 5,227 | -9.485% |
| 2025-12-12 | 23.78 | 23.78 | 23.71 | 23.76 | -0.215% | 14,125 | -9.409% |
| 2025-12-11 | 23.81 | 23.83 | 23.74 | 23.81 | -0.037% | 2,580 | -9.604% |
| 2025-12-10 | 23.74 | 23.83 | 23.74 | 23.82 | +0.042% | 22,374 | -9.637% |
| 2025-12-09 | 23.82 | 23.83 | 23.77 | 23.81 | +0.052% | 9,941 | -9.599% |
| 2025-12-08 | 23.87 | 23.87 | 23.80 | 23.80 | -0.333% | 2,130 | -9.553% |
| 2025-12-05 | 23.91 | 23.92 | 23.84 | 23.88 | +0.003% | 39,343 | -9.854% |
| 2025-12-04 | 23.90 | 23.90 | 23.84 | 23.88 | -0.057% | 55,240 | -9.851% |
| 2025-12-03 | 23.95 | 23.95 | 23.76 | 23.89 | +0.463% | 21,723 | -9.902% |
| 2025-12-02 | 23.76 | 23.78 | 23.70 | 23.78 | -0.551% | 5,202 | -9.485% |
| 2025-12-01 | 23.93 | 23.95 | 23.90 | 23.91 | -0.285% | 10,957 | -9.984% |
| 2025-11-28 | 23.95 | 23.98 | 23.95 | 23.98 | +0.326% | 1,097 | -10.240% |
| 2025-11-26 | 23.80 | 23.90 | 23.80 | 23.90 | +0.306% | 3,019 | -9.947% |
| 2025-11-25 | 24.23 | 24.23 | 23.74 | 23.83 | +0.650% | 6,978 | -9.671% |
| 2025-11-24 | 23.67 | 23.68 | 23.66 | 23.68 | +0.303% | 6,062 | -9.084% |
| 2025-11-21 | 23.54 | 23.61 | 23.53 | 23.60 | +0.184% | 3,684 | -8.808% |
| 2025-11-20 | 23.96 | 23.96 | 23.56 | 23.56 | -0.611% | 11,342 | -8.641% |
| 2025-11-19 | 23.81 | 23.81 | 23.69 | 23.71 | -0.232% | 5,816 | -9.199% |
| 2025-11-18 | 23.76 | 23.79 | 23.75 | 23.76 | -0.229% | 3,477 | -9.410% |
| 2025-11-17 | 23.87 | 23.88 | 23.80 | 23.81 | -0.256% | 36,289 | -9.617% |
| 2025-11-14 | 23.90 | 23.92 | 23.84 | 23.88 | -0.268% | 6,584 | -9.849% |
| 2025-11-13 | 24.02 | 24.05 | 23.94 | 23.94 | -0.416% | 6,309 | -10.090% |
| 2025-11-12 | 24.03 | 24.07 | 24.03 | 24.04 | +0.168% | 7,091 | -10.465% |
| 2025-11-11 | 23.89 | 24.02 | 23.89 | 24.00 | +0.124% | 2,718 | -10.314% |
| 2025-11-10 | 23.89 | 23.97 | 23.89 | 23.97 | +0.552% | 3,655 | -10.203% |
| 2025-11-07 | 23.88 | 23.88 | 23.78 | 23.84 | -0.075% | 25,171 | -9.707% |
| 2025-11-06 | 24.45 | 24.45 | 23.84 | 23.86 | -0.055% | 12,394 | -9.776% |
| 2025-11-05 | 24.34 | 24.34 | 23.86 | 23.87 | -0.129% | 5,826 | -9.825% |
| 2025-11-04 | 23.94 | 23.94 | 23.90 | 23.90 | -0.848% | 21,272 | -9.942% |
| 2025-11-03 | 24.07 | 24.18 | 24.07 | 24.10 | -0.336% | 10,417 | -10.705% |
| 2025-10-31 | 24.18 | 24.20 | 24.11 | 24.19 | +0.335% | 12,606 | -11.005% |
| 2025-10-30 | 24.10 | 24.12 | 24.09 | 24.11 | -0.348% | 2,342 | -10.707% |
| 2025-10-29 | 24.23 | 24.28 | 24.17 | 24.19 | -0.175% | 8,408 | -11.018% |
| 2025-10-28 | 24.25 | 24.26 | 24.19 | 24.23 | -0.064% | 22,910 | -11.174% |
| 2025-10-27 | 24.27 | 24.27 | 24.22 | 24.25 | +0.404% | 2,291 | -11.231% |
| 2025-10-24 | 24.12 | 24.22 | 24.12 | 24.15 | +0.080% | 3,356 | -10.872% |
| 2025-10-23 | 24.18 | 24.18 | 24.10 | 24.13 | -0.041% | 9,151 | -10.800% |
| 2025-10-22 | 24.15 | 24.19 | 24.14 | 24.14 | -0.039% | 3,663 | -10.837% |
| 2025-10-21 | 24.11 | 24.18 | 24.11 | 24.15 | +0.413% | 12,992 | -10.872% |
| 2025-10-20 | 24.06 | 24.06 | 24.02 | 24.05 | +0.161% | 3,739 | -10.503% |
| 2025-10-17 | 23.71 | 24.08 | 23.71 | 24.01 | -0.034% | 4,326 | -10.359% |
| 2025-10-16 | 24.09 | 24.09 | 23.96 | 24.02 | -0.362% | 12,821 | -10.390% |
| 2025-10-15 | 24.17 | 24.17 | 24.10 | 24.11 | +0.113% | 9,548 | -10.714% |
| 2025-10-14 | 24.05 | 24.08 | 24.02 | 24.08 | -0.208% | 5,834 | -10.613% |
| 2025-10-13 | 24.08 | 24.13 | 24.06 | 24.13 | +0.666% | 11,532 | -10.798% |
| 2025-10-10 | 24.19 | 24.19 | 23.97 | 23.97 | -0.717% | 509 | -10.204% |
| 2025-10-09 | 24.23 | 24.23 | 24.11 | 24.14 | -0.192% | 2,730 | -10.848% |
| 2025-10-08 | 24.12 | 24.22 | 24.12 | 24.19 | +0.166% | 3,733 | -11.019% |
| 2025-10-07 | 24.11 | 24.21 | 24.08 | 24.15 | +0.415% | 58,138 | -10.872% |
| 2025-10-06 | 24.17 | 24.17 | 24.01 | 24.05 | -0.268% | 6,191 | -10.503% |
| 2025-10-03 | 24.16 | 24.18 | 24.10 | 24.11 | -0.269% | 9,764 | -10.743% |
| 2025-10-02 | 24.24 | 24.24 | 24.15 | 24.18 | -0.861% | 134,735 | -10.983% |
| 2025-10-01 | 24.31 | 24.40 | 24.31 | 24.39 | +0.433% | 4,428 | -11.749% |
| 2025-09-30 | 24.27 | 24.28 | 24.25 | 24.28 | +0.149% | 1,530 | -11.367% |
| 2025-09-29 | 24.23 | 24.25 | 24.23 | 24.25 | +0.197% | 3,092 | -11.235% |
| 2025-09-26 | 24.24 | 24.24 | 24.20 | 24.20 | -0.140% | 9,682 | -11.060% |
| 2025-09-25 | 24.25 | 24.25 | 24.22 | 24.24 | -0.394% | 2,550 | -11.185% |
| 2025-09-24 | 24.43 | 24.43 | 24.30 | 24.33 | -0.306% | 3,962 | -11.535% |
| 2025-09-23 | 24.45 | 24.45 | 24.40 | 24.41 | -0.149% | 1,111 | -11.806% |
| 2025-09-22 | 24.45 | 24.47 | 24.42 | 24.44 | -0.104% | 5,688 | -11.938% |
| 2025-09-19 | 24.48 | 24.49 | 24.44 | 24.47 | -0.091% | 3,421 | -12.029% |
| 2025-09-18 | 24.50 | 24.50 | 24.47 | 24.49 | -0.052% | 8,708 | -12.109% |
| 2025-09-17 | 24.53 | 24.54 | 24.48 | 24.50 | +0.174% | 6,023 | -12.155% |
| 2025-09-16 | 24.44 | 24.46 | 24.42 | 24.46 | +0.279% | 1,769 | -12.002% |
| 2025-09-15 | 24.40 | 24.41 | 24.34 | 24.39 | +0.297% | 7,332 | -11.757% |
| 2025-09-12 | 24.15 | 24.32 | 24.15 | 24.32 | +0.005% | 18,405 | -11.494% |
| 2025-09-11 | 24.32 | 24.38 | 24.30 | 24.32 | +0.242% | 2,989 | -11.490% |
| 2025-09-10 | 24.50 | 24.50 | 24.26 | 24.26 | +0.168% | 6,586 | -11.276% |
| 2025-09-09 | 24.25 | 24.25 | 24.21 | 24.22 | +0.121% | 1,214 | -11.127% |
| 2025-09-08 | 24.12 | 24.19 | 24.12 | 24.19 | +0.697% | 2,533 | -11.019% |
| 2025-09-05 | 24.29 | 24.29 | 23.98 | 24.02 | +0.575% | 1,669 | -10.399% |
| 2025-09-04 | 23.85 | 23.89 | 23.82 | 23.89 | +0.290% | 4,902 | -9.884% |
| 2025-09-03 | 23.77 | 23.84 | 23.75 | 23.82 | -0.534% | 6,659 | -9.622% |
| 2025-09-02 | 23.91 | 23.94 | 23.88 | 23.94 | -0.247% | 2,788 | -10.104% |
| 2025-08-29 | 23.99 | 24.00 | 23.93 | 24.00 | +0.138% | 7,527 | -10.327% |
| 2025-08-28 | 23.96 | 23.97 | 23.96 | 23.97 | +0.090% | 6,552 | -10.203% |
| 2025-08-27 | 23.97 | 23.97 | 23.95 | 23.95 | +0.061% | 3,164 | -10.122% |
| 2025-08-26 | 23.93 | 23.93 | 23.88 | 23.93 | +0.122% | 136,607 | -10.068% |
| 2025-08-25 | 23.91 | 23.93 | 23.88 | 23.90 | +0.230% | 34,061 | -9.958% |
| 2025-08-22 | 23.87 | 23.87 | 23.85 | 23.85 | +0.454% | 243 | -9.751% |
| 2025-08-21 | 23.76 | 23.78 | 23.74 | 23.74 | -0.303% | 6,776 | -9.342% |
| 2025-08-20 | 23.85 | 23.85 | 23.79 | 23.81 | -0.086% | 15,819 | -9.616% |
| 2025-08-19 | 23.86 | 23.90 | 23.82 | 23.84 | -0.151% | 7,183 | -9.694% |
| 2025-08-18 | 23.86 | 23.89 | 23.85 | 23.87 | +0.067% | 7,171 | -9.830% |
| 2025-08-15 | 23.88 | 23.92 | 23.86 | 23.86 | -0.116% | 2,889 | -9.770% |
| 2025-08-14 | 23.91 | 23.91 | 23.88 | 23.88 | -0.325% | 21,325 | -9.875% |
| 2025-08-13 | 23.94 | 23.98 | 23.94 | 23.96 | +0.418% | 8,145 | -10.168% |
| 2025-08-12 | 23.85 | 23.89 | 23.84 | 23.86 | +0.231% | 8,656 | -9.792% |
| 2025-08-11 | 23.86 | 23.86 | 23.80 | 23.81 | -0.074% | 7,311 | -9.584% |
| 2025-08-08 | 23.81 | 23.85 | 23.81 | 23.82 | +0.036% | 20,232 | -9.651% |
| 2025-08-07 | 23.41 | 23.84 | 23.39 | 23.82 | +0.154% | 6,702 | -9.618% |
| 2025-08-06 | 23.85 | 23.85 | 23.73 | 23.78 | +0.179% | 6,160 | -9.479% |
| 2025-08-05 | 23.71 | 23.80 | 23.71 | 23.74 | +0.087% | 33,881 | -9.317% |
| 2025-08-04 | 23.71 | 23.73 | 23.65 | 23.72 | -0.444% | 6,806 | -9.238% |
| 2025-08-01 | 23.79 | 23.82 | 23.75 | 23.82 | +0.705% | 20,386 | -9.641% |
| 2025-07-31 | 23.65 | 23.66 | 23.63 | 23.65 | +0.212% | 5,534 | -9.004% |
| 2025-07-30 | 23.66 | 23.68 | 23.60 | 23.60 | -0.362% | 11,387 | -8.811% |
| 2025-07-29 | 23.69 | 23.69 | 23.66 | 23.69 | +0.127% | 1,714 | -9.141% |
| 2025-07-28 | 23.64 | 23.66 | 23.63 | 23.66 | +0.085% | 7,883 | -9.026% |
| 2025-07-25 | 23.59 | 23.64 | 23.59 | 23.64 | +0.340% | 602 | -8.949% |
| 2025-07-24 | 23.53 | 23.56 | 23.53 | 23.56 | +0.045% | 4,555 | -8.640% |
| 2025-07-23 | 23.62 | 23.62 | 23.55 | 23.55 | -0.087% | 1,802 | -8.599% |
| 2025-07-22 | 23.53 | 23.58 | 23.51 | 23.57 | +0.169% | 22,178 | -8.678% |
| 2025-07-21 | 23.91 | 23.91 | 23.50 | 23.53 | +0.119% | 26,206 | -8.524% |
| 2025-07-18 | 23.61 | 23.64 | 23.50 | 23.50 | -0.608% | 3,719 | -8.415% |
| 2025-07-17 | 23.64 | 23.67 | 23.60 | 23.65 | -0.187% | 3,066 | -8.972% |
| 2025-07-16 | 23.70 | 23.70 | 23.61 | 23.69 | +0.057% | 13,957 | -9.141% |
| 2025-07-15 | 23.77 | 23.77 | 23.65 | 23.68 | -0.238% | 8,083 | -9.089% |
| 2025-07-14 | 23.76 | 23.76 | 23.71 | 23.73 | +0.148% | 1,634 | -9.306% |
| 2025-07-11 | 23.74 | 23.74 | 23.66 | 23.70 | -0.262% | 7,328 | -9.171% |
| 2025-07-10 | 23.77 | 23.80 | 23.73 | 23.76 | +0.094% | 3,807 | -9.409% |
| 2025-07-09 | 23.79 | 23.79 | 23.71 | 23.74 | +0.338% | 3,549 | -9.324% |
| 2025-07-08 | 23.79 | 23.79 | 23.65 | 23.66 | -0.137% | 2,769 | -9.018% |
| 2025-07-07 | 24.24 | 24.24 | 23.66 | 23.69 | -0.919% | 8,982 | -9.142% |
| 2025-07-03 | 24.32 | 24.32 | 23.86 | 23.91 | +0.105% | 4,552 | -9.977% |
| 2025-07-02 | 23.83 | 23.89 | 23.83 | 23.89 | -0.314% | 1,200 | -9.883% |
| 2025-07-01 | 23.97 | 23.98 | 23.96 | 23.96 | +0.558% | 19,708 | -10.166% |
| 2025-06-30 | 23.77 | 23.83 | 23.77 | 23.83 | +0.410% | 2,789 | -9.665% |
| 2025-06-27 | 23.76 | 23.77 | 23.66 | 23.73 | +0.042% | 12,844 | -9.295% |
| 2025-06-26 | 23.66 | 23.72 | 23.62 | 23.72 | +0.615% | 8,912 | -9.256% |
| 2025-06-25 | 23.56 | 23.60 | 23.56 | 23.57 | +0.201% | 6,275 | -8.698% |
| 2025-06-24 | 23.47 | 23.56 | 23.47 | 23.53 | +0.354% | 5,215 | -8.515% |
| 2025-06-23 | 23.44 | 23.48 | 23.42 | 23.44 | +0.088% | 5,282 | -8.191% |
| 2025-06-20 | 23.41 | 23.45 | 23.38 | 23.42 | +0.195% | 5,327 | -8.110% |
| 2025-06-18 | 23.38 | 23.39 | 23.37 | 23.38 | +0.043% | 6,151 | -7.930% |
| 2025-06-17 | 23.41 | 24.19 | 22.29 | 23.37 | -0.114% | 57,012 | -7.891% |
| 2025-06-16 | 23.45 | 23.46 | 23.38 | 23.39 | +0.128% | 2,893 | -7.995% |
| 2025-06-13 | 23.42 | 23.42 | 23.37 | 23.37 | -0.286% | 11,316 | -7.878% |
| 2025-06-12 | 23.41 | 23.46 | 23.40 | 23.43 | +0.330% | 4,608 | -8.141% |
| 2025-06-11 | 23.39 | 23.40 | 23.33 | 23.36 | -0.021% | 8,987 | -7.838% |
| 2025-06-10 | 23.35 | 23.36 | 23.27 | 23.36 | +0.085% | 7,996 | -7.857% |
| 2025-06-09 | 23.30 | 23.35 | 23.30 | 23.34 | +0.322% | 1,790 | -7.779% |
| 2025-06-06 | 23.31 | 23.32 | 23.27 | 23.27 | -0.085% | 4,999 | -7.482% |
| 2025-06-05 | 23.30 | 23.31 | 23.28 | 23.28 | -0.022% | 5,055 | -7.560% |
| 2025-06-04 | 23.40 | 23.40 | 23.20 | 23.29 | +0.301% | 6,535 | -7.581% |
| 2025-06-03 | 23.22 | 23.24 | 23.22 | 23.22 | -0.620% | 1,971 | -7.303% |
| 2025-06-02 | 23.32 | 23.36 | 23.32 | 23.36 | +0.134% | 10,857 | -7.878% |
| 2025-05-30 | 23.28 | 23.33 | 23.28 | 23.33 | +0.210% | 456 | -7.754% |
| 2025-05-29 | 23.29 | 23.29 | 23.24 | 23.29 | +0.237% | 7,176 | -7.561% |
| 2025-05-28 | 23.29 | 23.29 | 23.16 | 23.23 | -0.273% | 3,591 | -7.342% |
| 2025-05-27 | 23.23 | 23.31 | 23.23 | 23.29 | +0.706% | 4,144 | -7.594% |
| 2025-05-23 | 23.03 | 23.13 | 23.03 | 23.13 | +0.157% | 4,267 | -6.942% |
| 2025-05-22 | 23.07 | 23.11 | 22.99 | 23.09 | +0.155% | 8,390 | -6.796% |
| 2025-05-21 | 23.27 | 23.27 | 23.06 | 23.06 | -0.956% | 6,190 | -6.651% |
| 2025-05-20 | 23.26 | 23.30 | 23.22 | 23.28 | +0.048% | 3,673 | -7.544% |
| 2025-05-19 | 23.66 | 23.66 | 23.22 | 23.27 | -0.289% | 3,238 | -7.499% |
| 2025-05-16 | 23.29 | 23.34 | 23.27 | 23.34 | +0.157% | 5,057 | -7.766% |
| 2025-05-15 | 23.22 | 23.31 | 23.22 | 23.30 | +0.380% | 5,149 | -7.621% |
| 2025-05-14 | 23.30 | 23.30 | 23.19 | 23.21 | -0.078% | 1,620 | -7.270% |
| 2025-05-13 | 23.28 | 23.29 | 23.21 | 23.23 | +0.048% | 6,423 | -7.342% |
| 2025-05-12 | 23.25 | 23.27 | 23.17 | 23.22 | +0.319% | 3,126 | -7.298% |
| 2025-05-09 | 23.10 | 23.14 | 23.10 | 23.14 | +0.325% | 2,050 | -7.002% |
| 2025-05-08 | 23.13 | 23.14 | 23.05 | 23.07 | +0.043% | 8,283 | -6.700% |
| 2025-05-07 | 23.09 | 23.10 | 23.04 | 23.06 | -0.025% | 1,433 | -6.660% |
| 2025-05-06 | 23.04 | 23.07 | 23.03 | 23.07 | -0.081% | 6,332 | -6.683% |
| 2025-05-05 | 23.52 | 23.52 | 23.05 | 23.08 | -0.067% | 56,892 | -6.759% |
| 2025-05-02 | 23.07 | 23.13 | 23.07 | 23.10 | -0.654% | 6,022 | -6.821% |
| 2025-05-01 | 23.21 | 23.27 | 23.19 | 23.25 | +0.571% | 2,226 | -7.430% |
| 2025-04-30 | 23.03 | 23.12 | 23.03 | 23.12 | +0.065% | 5,031 | -6.901% |
| 2025-04-29 | 23.06 | 23.12 | 23.06 | 23.11 | +0.369% | 4,158 | -6.841% |
| 2025-04-28 | 23.08 | 23.08 | 22.99 | 23.02 | -0.023% | 4,625 | -6.497% |
| 2025-04-25 | 23.00 | 23.03 | 22.98 | 23.03 | +0.547% | 12,843 | -6.518% |
| 2025-04-24 | 22.88 | 22.93 | 22.88 | 22.90 | +0.245% | 79,794 | -6.007% |
| 2025-04-23 | 22.41 | 22.90 | 22.41 | 22.84 | +0.825% | 12,045 | -5.777% |
| 2025-04-22 | 22.66 | 22.66 | 22.64 | 22.66 | +0.609% | 4,537 | -5.000% |
| 2025-04-21 | 22.72 | 22.72 | 22.50 | 22.52 | -0.788% | 5,603 | -4.421% |
| 2025-04-17 | 22.70 | 22.73 | 22.62 | 22.70 | +0.217% | 4,406 | -5.174% |
| 2025-04-16 | 22.46 | 22.67 | 22.46 | 22.65 | -0.091% | 75,218 | -4.969% |
| 2025-04-15 | 22.76 | 22.76 | 22.59 | 22.67 | +0.579% | 5,507 | -5.055% |
| 2025-04-14 | 22.88 | 22.88 | 22.44 | 22.54 | 0.000% | 2,166 | -4.506% |