RSBA
Return Stacked Bonds & Merger Arbitrage ETF
stockBATSETF
At CloseOct 2, 2026 1:26:27 PM EDT
19.89USD-0.176%(-0.03)3,057
19.80Bid19.89Ask0.09SpreadRSBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.91 | 19.91 | 19.87 | 19.88 | -0.157% | 1,704 | 0.000% |
| 2026-10-01 | 19.84 | 19.95 | 19.84 | 19.91 | +0.403% | 25,148 | -0.157% |
| 2026-09-30 | 19.82 | 19.84 | 19.80 | 19.83 | -0.050% | 32,595 | +0.246% |
| 2026-09-29 | 19.88 | 19.90 | 19.80 | 19.84 | -0.302% | 2,801 | +0.196% |
| 2026-09-28 | 19.91 | 19.91 | 19.70 | 19.90 | -0.400% | 20,564 | -0.107% |
| 2026-09-25 | 19.91 | 19.98 | 19.91 | 19.98 | +0.150% | 1,435 | -0.507% |
| 2026-09-24 | 20.04 | 20.04 | 19.95 | 19.95 | -0.271% | 9,150 | -0.357% |
| 2026-09-23 | 20.07 | 20.11 | 20.00 | 20.00 | -1.018% | 3,213 | -0.627% |
| 2026-09-22 | 20.25 | 20.25 | 20.17 | 20.21 | -0.099% | 21,639 | -1.639% |
| 2026-09-21 | 20.19 | 20.24 | 20.19 | 20.23 | +0.547% | 3,077 | -1.736% |
| 2026-09-18 | 20.13 | 20.16 | 20.12 | 20.12 | -0.639% | 16,826 | -1.199% |
| 2026-09-17 | 20.26 | 20.26 | 20.23 | 20.25 | +0.493% | 3,124 | -1.830% |
| 2026-09-16 | 20.18 | 20.22 | 20.15 | 20.15 | +0.025% | 5,212 | -1.345% |
| 2026-09-15 | 20.13 | 20.18 | 20.10 | 20.14 | -0.258% | 29,341 | -1.321% |
| 2026-09-14 | 20.20 | 20.23 | 20.19 | 20.20 | +0.087% | 2,343 | -1.575% |
| 2026-09-11 | 20.25 | 20.25 | 20.18 | 20.18 | -0.082% | 3,320 | -1.490% |
| 2026-09-10 | 20.22 | 20.26 | 20.20 | 20.20 | -0.693% | 2,988 | -1.571% |
| 2026-09-09 | 20.35 | 20.37 | 20.28 | 20.34 | -0.162% | 26,552 | -2.253% |
| 2026-09-08 | 20.45 | 20.49 | 20.37 | 20.37 | -0.299% | 52,551 | -2.411% |
| 2026-09-04 | 20.44 | 20.46 | 20.40 | 20.43 | -0.110% | 6,483 | -2.703% |
| 2026-09-03 | 20.52 | 20.53 | 20.45 | 20.45 | +0.194% | 21,413 | -2.810% |
| 2026-09-02 | 20.44 | 20.48 | 20.41 | 20.41 | +0.141% | 13,628 | -2.621% |
| 2026-09-01 | 20.44 | 20.44 | 20.39 | 20.39 | -0.366% | 4,202 | -2.484% |
| 2026-08-31 | 20.44 | 20.48 | 20.41 | 20.46 | +0.007% | 5,703 | -2.841% |
| 2026-08-28 | 20.57 | 20.57 | 20.46 | 20.46 | -0.640% | 1,260 | -2.834% |
| 2026-08-27 | 20.55 | 20.59 | 20.55 | 20.59 | +0.210% | 4,437 | -3.455% |
| 2026-08-26 | 20.58 | 20.58 | 20.49 | 20.55 | -0.160% | 14,135 | -3.252% |
| 2026-08-25 | 20.54 | 20.58 | 20.52 | 20.58 | +0.623% | 13,477 | -3.407% |
| 2026-08-24 | 20.45 | 20.50 | 20.44 | 20.45 | +0.110% | 9,221 | -2.805% |
| 2026-08-21 | 20.49 | 20.51 | 20.43 | 20.43 | -0.341% | 12,907 | -2.698% |
| 2026-08-20 | 20.50 | 20.53 | 20.46 | 20.50 | -0.271% | 26,768 | -3.030% |
| 2026-08-19 | 20.56 | 20.58 | 20.53 | 20.56 | +0.468% | 4,721 | -3.293% |
| 2026-08-18 | 20.49 | 20.52 | 20.46 | 20.46 | -0.174% | 2,227 | -2.841% |
| 2026-08-17 | 20.60 | 20.63 | 20.50 | 20.50 | -0.705% | 7,117 | -3.009% |
| 2026-08-14 | 20.67 | 20.67 | 20.64 | 20.64 | -0.339% | 1,428 | -3.693% |
| 2026-08-13 | 20.79 | 20.84 | 20.68 | 20.71 | -0.052% | 83,547 | -4.020% |
| 2026-08-12 | 20.73 | 20.74 | 20.72 | 20.72 | +0.212% | 1,689 | -4.070% |
| 2026-08-11 | 20.73 | 20.73 | 20.68 | 20.68 | -0.297% | 12,026 | -3.867% |
| 2026-08-10 | 20.76 | 20.77 | 20.72 | 20.74 | -0.313% | 14,057 | -4.152% |
| 2026-08-07 | 20.86 | 20.86 | 20.76 | 20.81 | -0.041% | 4,450 | -4.453% |
| 2026-08-06 | 20.77 | 20.87 | 20.77 | 20.81 | -0.365% | 11,867 | -4.492% |
| 2026-08-05 | 20.87 | 20.90 | 20.86 | 20.89 | +0.171% | 11,572 | -4.841% |
| 2026-08-04 | 20.75 | 20.87 | 20.75 | 20.85 | +0.794% | 3,406 | -4.678% |
| 2026-08-03 | 20.70 | 20.75 | 20.69 | 20.69 | +0.124% | 16,983 | -3.921% |
| 2026-07-31 | 20.66 | 20.66 | 20.66 | 20.66 | -0.527% | 114 | -3.802% |
| 2026-07-30 | 20.81 | 20.81 | 20.76 | 20.77 | +0.051% | 8,451 | -4.309% |
| 2026-07-29 | 20.86 | 20.89 | 20.76 | 20.76 | -0.654% | 4,166 | -4.260% |
| 2026-07-28 | 20.85 | 20.95 | 20.85 | 20.90 | +0.216% | 15,392 | -4.886% |
| 2026-07-27 | 20.84 | 20.89 | 20.81 | 20.86 | +0.280% | 10,232 | -4.681% |
| 2026-07-24 | 20.79 | 20.81 | 20.79 | 20.80 | +0.129% | 4,485 | -4.414% |
| 2026-07-23 | 20.75 | 20.77 | 20.72 | 20.77 | 0.000% | 4,012 | -4.291% |
| 2026-07-22 | 20.89 | 20.89 | 20.77 | 20.77 | -0.527% | 7,388 | -4.291% |
| 2026-07-21 | 20.99 | 21.00 | 20.74 | 20.88 | -0.192% | 62,910 | -4.795% |
| 2026-07-20 | 21.01 | 21.01 | 20.92 | 20.92 | -0.333% | 1,933 | -4.978% |
| 2026-07-17 | 21.02 | 21.06 | 20.99 | 20.99 | -0.237% | 4,457 | -5.294% |
| 2026-07-16 | 20.98 | 21.04 | 20.95 | 21.04 | +0.143% | 70,940 | -5.519% |
| 2026-07-15 | 20.96 | 21.05 | 20.96 | 21.01 | +0.286% | 14,725 | -5.384% |
| 2026-07-14 | 20.94 | 20.95 | 20.90 | 20.95 | +0.144% | 3,983 | -5.113% |
| 2026-07-13 | 20.95 | 20.95 | 20.89 | 20.92 | -0.241% | 17,095 | -4.977% |
| 2026-07-10 | 20.98 | 20.99 | 20.95 | 20.97 | +0.046% | 1,996 | -5.205% |
| 2026-07-09 | 20.97 | 20.99 | 20.95 | 20.96 | +0.147% | 4,510 | -5.162% |
| 2026-07-08 | 20.92 | 20.94 | 20.88 | 20.93 | -0.476% | 4,101 | -5.022% |
| 2026-07-07 | 21.00 | 21.03 | 21.00 | 21.03 | -0.332% | 26,467 | -5.474% |
| 2026-07-06 | 21.04 | 21.10 | 21.04 | 21.10 | +0.142% | 18,713 | -5.788% |
| 2026-07-02 | 20.99 | 21.10 | 20.99 | 21.07 | +0.109% | 49,172 | -5.654% |
| 2026-07-01 | 21.07 | 21.10 | 21.05 | 21.05 | -0.026% | 16,633 | -5.550% |
| 2026-06-30 | 21.09 | 21.10 | 21.05 | 21.05 | -0.261% | 5,187 | -5.575% |
| 2026-06-29 | 21.15 | 21.15 | 21.09 | 21.11 | -0.064% | 2,774 | -5.821% |
| 2026-06-26 | 21.11 | 21.16 | 21.11 | 21.12 | +0.067% | 4,696 | -5.881% |
| 2026-06-25 | 21.17 | 21.17 | 21.11 | 21.11 | +0.392% | 1,851 | -5.818% |
| 2026-06-24 | 21.05 | 21.06 | 21.02 | 21.02 | +0.475% | 5,579 | -5.448% |
| 2026-06-23 | 20.94 | 20.94 | 20.90 | 20.93 | +0.240% | 7,719 | -5.000% |
| 2026-06-22 | 20.89 | 20.89 | 20.85 | 20.87 | -0.217% | 3,082 | -4.772% |
| 2026-06-18 | 20.96 | 20.97 | 20.92 | 20.92 | +0.369% | 31,699 | -4.978% |
| 2026-06-17 | 20.95 | 20.98 | 20.84 | 20.84 | -0.440% | 5,949 | -4.627% |
| 2026-06-16 | 20.95 | 20.98 | 20.93 | 20.94 | +0.276% | 3,739 | -5.047% |
| 2026-06-15 | 20.91 | 20.94 | 20.86 | 20.88 | -0.012% | 22,831 | -4.784% |
| 2026-06-12 | 20.87 | 20.88 | 20.87 | 20.88 | -0.143% | 1,902 | -4.796% |
| 2026-06-11 | 20.83 | 20.92 | 20.78 | 20.91 | +0.650% | 7,017 | -4.932% |
| 2026-06-10 | 20.82 | 20.84 | 20.77 | 20.77 | -0.254% | 2,562 | -4.314% |
| 2026-06-09 | 20.78 | 20.84 | 20.76 | 20.83 | +0.409% | 27,451 | -4.557% |
| 2026-06-08 | 20.85 | 20.86 | 20.74 | 20.74 | -0.010% | 49,985 | -4.167% |
| 2026-06-05 | 20.71 | 20.79 | 20.71 | 20.75 | -0.456% | 8,757 | -4.176% |
| 2026-06-04 | 20.89 | 20.89 | 20.83 | 20.84 | +0.208% | 12,586 | -4.613% |
| 2026-06-03 | 20.82 | 20.83 | 20.80 | 20.80 | -0.236% | 32,695 | -4.415% |
| 2026-06-02 | 20.86 | 20.87 | 20.84 | 20.85 | +0.084% | 31,348 | -4.640% |
| 2026-06-01 | 20.80 | 20.84 | 20.75 | 20.83 | +0.045% | 4,157 | -4.561% |
| 2026-05-29 | 20.85 | 20.86 | 20.82 | 20.82 | -0.099% | 6,790 | -4.517% |
| 2026-05-28 | 20.86 | 20.86 | 20.82 | 20.84 | +0.269% | 7,203 | -4.612% |
| 2026-05-27 | 20.83 | 20.83 | 20.76 | 20.78 | +0.044% | 13,018 | -4.356% |
| 2026-05-26 | 20.80 | 20.80 | 20.74 | 20.77 | +0.333% | 9,093 | -4.314% |
| 2026-05-22 | 20.70 | 20.72 | 20.68 | 20.71 | -0.019% | 12,610 | -3.995% |
| 2026-05-21 | 20.67 | 20.71 | 20.62 | 20.71 | -0.048% | 32,209 | -4.014% |
| 2026-05-20 | 20.67 | 20.72 | 20.64 | 20.72 | +0.680% | 8,543 | -4.060% |
| 2026-05-19 | 20.59 | 20.60 | 20.57 | 20.58 | -0.387% | 363,666 | -3.407% |
| 2026-05-18 | 20.69 | 20.69 | 20.64 | 20.66 | +0.145% | 10,332 | -3.781% |
| 2026-05-15 | 20.60 | 20.65 | 20.60 | 20.63 | -0.503% | 6,912 | -3.641% |
| 2026-05-14 | 20.78 | 20.78 | 20.73 | 20.73 | -0.004% | 6,233 | -4.126% |
| 2026-05-13 | 20.74 | 20.75 | 20.71 | 20.74 | +0.025% | 19,673 | -4.130% |
| 2026-05-12 | 20.80 | 20.80 | 20.71 | 20.73 | -0.336% | 65,833 | -4.106% |
| 2026-05-11 | 20.85 | 20.85 | 20.76 | 20.80 | -0.336% | 23,834 | -4.428% |
| 2026-05-08 | 20.89 | 20.89 | 20.85 | 20.87 | +0.240% | 4,627 | -4.749% |
| 2026-05-07 | 20.91 | 20.91 | 20.82 | 20.82 | -0.385% | 11,295 | -4.521% |
| 2026-05-06 | 20.87 | 20.92 | 20.87 | 20.90 | +0.363% | 10,029 | -4.888% |
| 2026-05-05 | 20.80 | 20.83 | 20.80 | 20.82 | +0.289% | 9,066 | -4.544% |
| 2026-05-04 | 20.77 | 20.83 | 20.75 | 20.77 | -0.313% | 13,079 | -4.268% |
| 2026-05-01 | 20.82 | 20.86 | 20.82 | 20.83 | +0.111% | 5,735 | -4.568% |
| 2026-04-30 | 20.73 | 20.83 | 20.73 | 20.81 | +0.300% | 5,327 | -4.462% |
| 2026-04-29 | 20.79 | 20.81 | 20.75 | 20.75 | -0.455% | 11,643 | -4.175% |
| 2026-04-28 | 20.86 | 20.86 | 20.81 | 20.84 | -0.144% | 23,336 | -4.612% |
| 2026-04-27 | 20.89 | 20.92 | 20.85 | 20.87 | -0.120% | 9,445 | -4.749% |
| 2026-04-24 | 20.84 | 20.90 | 20.84 | 20.89 | +0.144% | 3,995 | -4.863% |
| 2026-04-23 | 20.89 | 20.92 | 20.83 | 20.86 | -0.120% | 11,570 | -4.726% |
| 2026-04-22 | 20.91 | 20.91 | 20.88 | 20.89 | +0.074% | 4,119 | -4.841% |
| 2026-04-21 | 20.91 | 20.91 | 20.87 | 20.87 | -0.383% | 9,846 | -4.770% |
| 2026-04-20 | 20.96 | 20.97 | 20.94 | 20.95 | -0.067% | 16,829 | -5.135% |
| 2026-04-17 | 21.00 | 21.00 | 20.95 | 20.97 | +0.378% | 12,695 | -5.199% |
| 2026-04-16 | 20.91 | 20.92 | 20.88 | 20.89 | -0.143% | 17,354 | -4.841% |
| 2026-04-15 | 20.92 | 20.92 | 20.89 | 20.92 | -0.034% | 10,402 | -4.977% |
| 2026-04-14 | 20.86 | 20.93 | 20.86 | 20.93 | +0.178% | 16,576 | -5.010% |
| 2026-04-13 | 20.84 | 20.89 | 20.82 | 20.89 | +0.362% | 22,572 | -4.841% |
| 2026-04-10 | 20.84 | 20.87 | 20.80 | 20.81 | -0.175% | 11,488 | -4.496% |
| 2026-04-09 | 20.80 | 20.90 | 20.79 | 20.85 | +0.017% | 28,902 | -4.663% |
| 2026-04-08 | 20.90 | 20.90 | 20.82 | 20.85 | +0.390% | 3,894 | -4.647% |
| 2026-04-07 | 20.73 | 20.77 | 20.70 | 20.77 | +0.080% | 24,277 | -4.275% |
| 2026-04-06 | 20.69 | 20.75 | 20.67 | 20.75 | -0.097% | 242,780 | -4.198% |
| 2026-04-02 | 20.76 | 20.78 | 20.69 | 20.77 | +0.290% | 11,218 | -4.291% |
| 2026-04-01 | 20.76 | 20.81 | 20.71 | 20.71 | -0.224% | 5,663 | -4.014% |
| 2026-03-31 | 20.71 | 20.76 | 20.68 | 20.76 | +0.257% | 15,889 | -4.229% |
| 2026-03-30 | 20.68 | 20.72 | 20.68 | 20.70 | +0.696% | 7,900 | -3.982% |
| 2026-03-27 | 20.58 | 20.60 | 20.54 | 20.56 | -0.162% | 8,736 | -3.313% |
| 2026-03-26 | 20.65 | 20.70 | 20.59 | 20.59 | -0.703% | 38,776 | -3.470% |
| 2026-03-25 | 20.73 | 20.75 | 20.73 | 20.74 | +0.481% | 2,699 | -4.149% |
| 2026-03-24 | 20.65 | 20.67 | 20.61 | 20.64 | -0.314% | 16,845 | -3.688% |
| 2026-03-23 | 20.63 | 20.72 | 20.57 | 20.70 | +0.591% | 13,828 | -3.990% |
| 2026-03-20 | 20.69 | 20.69 | 20.56 | 20.58 | -0.845% | 26,696 | -3.423% |
| 2026-03-19 | 20.70 | 20.82 | 20.70 | 20.76 | +0.232% | 13,159 | -4.240% |
| 2026-03-18 | 20.77 | 20.80 | 20.71 | 20.71 | -0.381% | 6,068 | -4.017% |
| 2026-03-17 | 20.84 | 20.84 | 20.78 | 20.79 | +0.193% | 6,537 | -4.383% |
| 2026-03-16 | 20.78 | 20.81 | 20.75 | 20.75 | +0.419% | 7,008 | -4.199% |
| 2026-03-13 | 20.70 | 20.74 | 20.64 | 20.66 | -0.126% | 3,818 | -3.798% |
| 2026-03-12 | 20.71 | 20.73 | 20.65 | 20.69 | -0.435% | 24,235 | -3.919% |
| 2026-03-11 | 20.82 | 20.83 | 20.74 | 20.78 | -0.574% | 25,124 | -4.337% |
| 2026-03-10 | 20.93 | 21.00 | 20.89 | 20.90 | -0.381% | 14,712 | -4.886% |
| 2026-03-09 | 20.81 | 20.98 | 20.74 | 20.98 | +0.708% | 278,917 | -5.249% |
| 2026-03-06 | 20.90 | 20.90 | 20.82 | 20.83 | -0.655% | 10,562 | -4.578% |
| 2026-03-05 | 20.97 | 21.01 | 20.91 | 20.97 | -0.238% | 55,937 | -5.204% |
| 2026-03-04 | 20.97 | 21.04 | 20.97 | 21.02 | +0.143% | 4,808 | -5.429% |
| 2026-03-03 | 20.92 | 21.00 | 20.87 | 20.99 | -0.143% | 18,456 | -5.294% |
| 2026-03-02 | 21.05 | 21.05 | 20.99 | 21.02 | -0.521% | 7,701 | -5.429% |
| 2026-02-27 | 21.11 | 21.13 | 21.07 | 21.13 | +0.474% | 6,062 | -5.921% |
| 2026-02-26 | 21.06 | 21.08 | 21.01 | 21.03 | +0.052% | 21,542 | -5.476% |
| 2026-02-25 | 21.02 | 21.09 | 21.01 | 21.02 | -0.098% | 7,220 | -5.426% |
| 2026-02-24 | 21.09 | 21.10 | 21.01 | 21.04 | -0.379% | 3,101 | -5.519% |
| 2026-02-23 | 21.13 | 21.16 | 21.12 | 21.12 | +0.072% | 4,962 | -5.877% |
| 2026-02-20 | 21.10 | 21.11 | 21.07 | 21.10 | -0.011% | 11,281 | -5.809% |
| 2026-02-19 | 21.11 | 21.12 | 21.08 | 21.11 | +0.056% | 9,151 | -5.820% |
| 2026-02-18 | 21.10 | 21.11 | 21.09 | 21.10 | -0.117% | 11,338 | -5.767% |
| 2026-02-17 | 21.14 | 21.15 | 21.09 | 21.12 | -0.095% | 85,020 | -5.877% |
| 2026-02-13 | 21.12 | 21.16 | 21.12 | 21.14 | +0.237% | 132,842 | -5.966% |
| 2026-02-12 | 21.06 | 21.10 | 21.04 | 21.09 | +0.381% | 66,357 | -5.743% |
| 2026-02-11 | 21.00 | 21.02 | 20.99 | 21.01 | -0.237% | 10,487 | -5.384% |
| 2026-02-10 | 21.07 | 21.07 | 21.05 | 21.06 | 0.000% | 59,404 | -5.609% |
| 2026-02-09 | 20.96 | 21.06 | 20.95 | 21.06 | +0.333% | 20,861 | -5.609% |
| 2026-02-06 | 20.99 | 20.99 | 20.95 | 20.99 | +0.173% | 4,224 | -5.294% |
| 2026-02-05 | 20.84 | 20.96 | 20.84 | 20.95 | +0.512% | 8,553 | -5.130% |
| 2026-02-04 | 20.84 | 20.90 | 20.82 | 20.85 | -0.182% | 106,180 | -4.644% |
| 2026-02-03 | 20.88 | 20.89 | 20.87 | 20.89 | -0.048% | 3,508 | -4.818% |
| 2026-02-02 | 20.90 | 20.92 | 20.88 | 20.89 | -0.120% | 137,839 | -4.863% |
| 2026-01-30 | 20.90 | 20.95 | 20.89 | 20.92 | +0.036% | 73,274 | -4.977% |
| 2026-01-29 | 20.88 | 20.93 | 20.87 | 20.91 | +0.011% | 79,465 | -4.943% |
| 2026-01-28 | 20.91 | 20.92 | 20.89 | 20.91 | 0.000% | 20,649 | -4.932% |
| 2026-01-27 | 20.86 | 20.95 | 20.86 | 20.91 | -0.213% | 7,350 | -4.932% |
| 2026-01-26 | 21.02 | 21.02 | 20.95 | 20.95 | +0.022% | 23,783 | -5.134% |
| 2026-01-23 | 20.95 | 20.95 | 20.90 | 20.95 | -0.048% | 15,033 | -5.113% |
| 2026-01-22 | 20.91 | 20.96 | 20.91 | 20.96 | +0.143% | 95,785 | -5.158% |
| 2026-01-21 | 20.86 | 20.95 | 20.86 | 20.93 | +0.384% | 37,223 | -5.022% |
| 2026-01-20 | 20.83 | 20.89 | 20.83 | 20.85 | -0.382% | 400,357 | -4.658% |
| 2026-01-16 | 20.96 | 20.97 | 20.92 | 20.93 | -0.229% | 54,809 | -5.022% |
| 2026-01-15 | 20.99 | 21.00 | 20.94 | 20.98 | -0.002% | 54,356 | -5.240% |
| 2026-01-14 | 20.99 | 21.02 | 20.97 | 20.98 | +0.255% | 17,966 | -5.242% |
| 2026-01-13 | 20.95 | 20.95 | 20.92 | 20.93 | -0.072% | 30,090 | -5.000% |
| 2026-01-12 | 20.94 | 20.95 | 20.90 | 20.94 | +0.024% | 28,392 | -5.068% |
| 2026-01-09 | 20.88 | 20.94 | 20.88 | 20.93 | +0.120% | 18,490 | -5.045% |
| 2026-01-08 | 20.89 | 20.94 | 20.89 | 20.91 | -0.191% | 15,386 | -4.932% |
| 2026-01-07 | 20.96 | 20.97 | 20.93 | 20.95 | +0.143% | 43,342 | -5.113% |
| 2026-01-06 | 20.89 | 20.92 | 20.87 | 20.92 | +0.144% | 28,254 | -4.977% |
| 2026-01-05 | 20.81 | 20.91 | 20.81 | 20.89 | +0.240% | 220,386 | -4.841% |
| 2026-01-02 | 20.87 | 20.88 | 20.80 | 20.84 | -0.096% | 50,842 | -4.612% |
| 2025-12-31 | 20.91 | 20.94 | 20.86 | 20.86 | -0.239% | 37,508 | -4.704% |
| 2025-12-30 | 20.92 | 20.94 | 20.91 | 20.91 | -0.191% | 7,111 | -4.932% |
| 2025-12-29 | 20.91 | 20.96 | 20.91 | 20.95 | -2.919% | 50,773 | -5.113% |
| 2025-12-26 | 21.62 | 21.63 | 21.56 | 21.58 | -0.093% | 39,577 | -7.883% |
| 2025-12-24 | 21.55 | 21.60 | 21.54 | 21.60 | +0.279% | 4,084 | -7.969% |
| 2025-12-23 | 21.50 | 21.55 | 21.50 | 21.54 | -0.016% | 7,934 | -7.712% |
| 2025-12-22 | 21.55 | 21.55 | 21.52 | 21.54 | -0.120% | 2,722 | -7.727% |
| 2025-12-19 | 21.58 | 21.60 | 21.55 | 21.57 | -0.179% | 5,464 | -7.838% |
| 2025-12-18 | 21.64 | 21.64 | 21.60 | 21.61 | +0.200% | 2,104 | -8.003% |
| 2025-12-17 | 21.57 | 21.60 | 21.56 | 21.56 | -0.140% | 7,299 | -7.818% |
| 2025-12-16 | 21.59 | 21.59 | 21.58 | 21.59 | +0.162% | 6,640 | -7.947% |
| 2025-12-15 | 21.57 | 21.58 | 21.54 | 21.56 | +0.164% | 132,541 | -7.798% |
| 2025-12-12 | 21.52 | 21.53 | 21.49 | 21.52 | -0.199% | 10,441 | -7.647% |
| 2025-12-11 | 21.61 | 21.61 | 21.57 | 21.57 | +0.057% | 2,131 | -7.831% |
| 2025-12-10 | 21.52 | 21.56 | 21.51 | 21.56 | +0.328% | 15,708 | -7.779% |
| 2025-12-09 | 21.48 | 21.51 | 21.48 | 21.48 | -0.002% | 13,645 | -7.476% |
| 2025-12-08 | 21.49 | 21.50 | 21.45 | 21.49 | -0.216% | 4,403 | -7.478% |
| 2025-12-05 | 21.58 | 21.58 | 21.52 | 21.53 | -0.393% | 47,969 | -7.678% |
| 2025-12-04 | 21.63 | 21.63 | 21.57 | 21.62 | -0.110% | 167,503 | -8.041% |
| 2025-12-03 | 21.64 | 21.66 | 21.60 | 21.64 | +0.189% | 36,491 | -8.142% |
| 2025-12-02 | 21.56 | 21.60 | 21.56 | 21.60 | +0.093% | 3,611 | -7.969% |
| 2025-12-01 | 21.65 | 21.65 | 21.57 | 21.58 | -0.645% | 15,272 | -7.883% |
| 2025-11-28 | 21.70 | 21.72 | 21.70 | 21.72 | -0.115% | 5,037 | -8.477% |
| 2025-11-26 | 21.67 | 21.75 | 21.67 | 21.75 | +0.137% | 11,066 | -8.582% |
| 2025-11-25 | 21.67 | 21.74 | 21.67 | 21.72 | +0.323% | 11,826 | -8.457% |
| 2025-11-24 | 21.62 | 21.66 | 21.61 | 21.65 | +0.130% | 9,701 | -8.161% |
| 2025-11-21 | 21.62 | 21.62 | 21.59 | 21.62 | +0.218% | 12,549 | -8.041% |
| 2025-11-20 | 21.55 | 21.58 | 21.55 | 21.57 | +0.138% | 15,768 | -7.841% |
| 2025-11-19 | 21.58 | 21.58 | 21.54 | 21.54 | -0.138% | 4,910 | -7.713% |
| 2025-11-18 | 21.56 | 21.57 | 21.54 | 21.57 | +0.246% | 5,707 | -7.841% |
| 2025-11-17 | 21.53 | 21.53 | 21.51 | 21.52 | +0.079% | 6,673 | -7.614% |
| 2025-11-14 | 21.54 | 21.54 | 21.50 | 21.50 | -0.149% | 5,102 | -7.540% |
| 2025-11-13 | 21.55 | 21.57 | 21.53 | 21.53 | -0.278% | 16,068 | -7.678% |
| 2025-11-12 | 21.52 | 21.63 | 21.52 | 21.59 | -0.083% | 47,894 | -7.934% |
| 2025-11-11 | 21.57 | 21.61 | 21.57 | 21.61 | +0.418% | 30,515 | -8.011% |
| 2025-11-10 | 21.52 | 21.54 | 21.52 | 21.52 | +0.046% | 3,133 | -7.626% |
| 2025-11-07 | 21.53 | 21.54 | 21.51 | 21.51 | +0.056% | 4,022 | -7.583% |
| 2025-11-06 | 21.48 | 21.51 | 21.48 | 21.50 | +0.374% | 8,673 | -7.532% |
| 2025-11-05 | 21.45 | 21.45 | 21.40 | 21.42 | -0.381% | 14,229 | -7.186% |
| 2025-11-04 | 21.48 | 21.50 | 21.47 | 21.50 | +0.093% | 15,023 | -7.540% |
| 2025-11-03 | 21.50 | 21.50 | 21.45 | 21.48 | -0.047% | 40,216 | -7.454% |
| 2025-10-31 | 21.50 | 21.50 | 21.47 | 21.49 | 0.000% | 38,972 | -7.497% |
| 2025-10-30 | 21.50 | 21.52 | 21.48 | 21.49 | -0.186% | 24,524 | -7.497% |
| 2025-10-29 | 21.63 | 21.63 | 21.52 | 21.53 | -0.462% | 13,448 | -7.669% |
| 2025-10-28 | 21.59 | 21.63 | 21.59 | 21.63 | +0.093% | 34,376 | -8.096% |
| 2025-10-27 | 21.54 | 21.62 | 21.54 | 21.61 | +0.109% | 21,821 | -8.011% |
| 2025-10-24 | 21.58 | 21.60 | 21.58 | 21.59 | -0.016% | 10,683 | -7.911% |
| 2025-10-23 | 21.59 | 21.59 | 21.56 | 21.59 | -0.254% | 15,097 | -7.926% |
| 2025-10-22 | 21.63 | 21.68 | 21.62 | 21.64 | +0.023% | 15,709 | -8.160% |
| 2025-10-21 | 21.66 | 21.66 | 21.63 | 21.64 | +0.148% | 6,585 | -8.139% |
| 2025-10-20 | 21.60 | 21.61 | 21.59 | 21.61 | +0.130% | 26,502 | -8.003% |
| 2025-10-17 | 21.59 | 21.59 | 21.57 | 21.58 | -0.277% | 1,852 | -7.883% |
| 2025-10-16 | 21.54 | 21.64 | 21.54 | 21.64 | +0.418% | 5,643 | -8.139% |
| 2025-10-15 | 21.57 | 21.57 | 21.52 | 21.55 | -0.093% | 9,636 | -7.755% |
| 2025-10-14 | 21.54 | 21.57 | 21.52 | 21.57 | +0.139% | 9,792 | -7.841% |
| 2025-10-13 | 21.45 | 21.54 | 21.45 | 21.54 | +0.310% | 128,332 | -7.712% |
| 2025-10-10 | 21.47 | 21.48 | 21.47 | 21.47 | +0.460% | 1,615 | -7.426% |
| 2025-10-09 | 21.38 | 21.38 | 21.36 | 21.38 | -0.070% | 4,200 | -7.000% |
| 2025-10-08 | 21.41 | 21.42 | 21.38 | 21.39 | +0.031% | 5,171 | -7.065% |
| 2025-10-07 | 21.38 | 21.42 | 21.38 | 21.38 | +0.133% | 8,536 | -7.036% |
| 2025-10-06 | 21.32 | 21.39 | 21.32 | 21.36 | -0.234% | 48,125 | -6.913% |
| 2025-10-03 | 21.42 | 21.43 | 21.41 | 21.41 | -0.163% | 11,571 | -7.130% |
| 2025-10-02 | 21.42 | 21.45 | 21.42 | 21.44 | +0.257% | 814 | -7.282% |
| 2025-10-01 | 21.39 | 21.40 | 21.36 | 21.39 | +0.187% | 14,188 | -7.043% |
| 2025-09-30 | 21.36 | 21.36 | 21.34 | 21.34 | +0.094% | 1,983 | -6.869% |
| 2025-09-29 | 21.27 | 21.34 | 21.27 | 21.32 | +0.141% | 3,947 | -6.782% |
| 2025-09-26 | 21.29 | 21.30 | 21.29 | 21.30 | 0.000% | 5,827 | -6.650% |
| 2025-09-25 | 21.26 | 21.30 | 21.26 | 21.30 | -0.094% | 3,959 | -6.650% |
| 2025-09-24 | 21.37 | 21.37 | 21.31 | 21.32 | -0.201% | 11,436 | -6.738% |
| 2025-09-23 | 21.31 | 21.36 | 21.31 | 21.36 | +0.155% | 8,153 | -6.926% |
| 2025-09-22 | 21.32 | 21.33 | 21.31 | 21.32 | -0.042% | 2,191 | -6.782% |
| 2025-09-19 | 21.31 | 21.33 | 21.31 | 21.33 | -0.119% | 1,367 | -6.821% |
| 2025-09-18 | 21.36 | 21.36 | 21.36 | 21.36 | -0.460% | 755 | -6.932% |
| 2025-09-17 | 21.50 | 21.54 | 21.45 | 21.46 | -0.186% | 3,716 | -7.359% |
| 2025-09-16 | 21.48 | 21.51 | 21.48 | 21.50 | +0.037% | 2,438 | -7.532% |
| 2025-09-15 | 21.47 | 21.49 | 21.47 | 21.49 | +0.140% | 3,352 | -7.497% |
| 2025-09-12 | 21.43 | 21.46 | 21.43 | 21.46 | -0.232% | 3,214 | -7.368% |
| 2025-09-11 | 21.52 | 21.54 | 21.50 | 21.51 | +0.200% | 24,027 | -7.583% |
| 2025-09-10 | 21.45 | 21.49 | 21.45 | 21.47 | +0.170% | 6,089 | -7.398% |
| 2025-09-09 | 21.41 | 21.45 | 21.41 | 21.43 | -0.262% | 1,551 | -7.241% |
| 2025-09-08 | 21.46 | 21.49 | 21.44 | 21.49 | +0.407% | 5,778 | -7.485% |
| 2025-09-05 | 21.42 | 21.42 | 21.39 | 21.40 | +0.563% | 1,166 | -7.108% |
| 2025-09-04 | 21.29 | 21.31 | 21.24 | 21.28 | +0.330% | 38,224 | -6.585% |
| 2025-09-03 | 21.22 | 21.23 | 21.21 | 21.21 | +0.250% | 3,507 | -6.276% |
| 2025-09-02 | 21.12 | 21.16 | 21.12 | 21.16 | -0.308% | 5,094 | -6.042% |
| 2025-08-29 | 21.21 | 21.25 | 21.21 | 21.22 | -0.131% | 4,556 | -6.332% |
| 2025-08-28 | 21.21 | 21.25 | 21.20 | 21.25 | +0.215% | 9,606 | -6.455% |
| 2025-08-27 | 21.14 | 21.21 | 21.14 | 21.20 | +0.198% | 5,079 | -6.254% |
| 2025-08-26 | 21.12 | 21.17 | 21.12 | 21.16 | +0.096% | 6,159 | -6.069% |
| 2025-08-25 | 21.13 | 21.17 | 21.12 | 21.14 | -0.293% | 3,482 | -5.979% |
| 2025-08-22 | 21.21 | 21.21 | 21.20 | 21.20 | +0.466% | 732 | -6.254% |
| 2025-08-21 | 21.11 | 21.13 | 21.09 | 21.11 | -0.301% | 11,549 | -5.817% |
| 2025-08-20 | 21.17 | 21.20 | 21.17 | 21.17 | +0.146% | 736 | -6.101% |
| 2025-08-19 | 21.11 | 21.14 | 21.11 | 21.14 | +0.265% | 908 | -5.964% |
| 2025-08-18 | 21.10 | 21.10 | 21.07 | 21.08 | +0.051% | 12,936 | -5.715% |
| 2025-08-15 | 21.15 | 21.15 | 21.07 | 21.07 | -0.364% | 1,980 | -5.667% |
| 2025-08-14 | 21.18 | 21.18 | 21.12 | 21.15 | -0.224% | 3,136 | -6.010% |
| 2025-08-13 | 21.18 | 21.20 | 21.18 | 21.20 | +0.428% | 632 | -6.221% |
| 2025-08-12 | 21.07 | 21.11 | 21.07 | 21.11 | +0.097% | 1,605 | -5.820% |
| 2025-08-11 | 21.13 | 21.13 | 21.09 | 21.09 | -0.073% | 2,183 | -5.728% |
| 2025-08-08 | 21.10 | 21.10 | 21.10 | 21.10 | -0.224% | 546 | -5.797% |
| 2025-08-07 | 21.15 | 21.15 | 21.15 | 21.15 | -0.097% | 577 | -6.008% |
| 2025-08-06 | 21.14 | 21.24 | 21.11 | 21.17 | +0.047% | 16,089 | -6.099% |
| 2025-08-05 | 21.17 | 21.17 | 21.14 | 21.16 | -0.518% | 10,876 | -6.055% |
| 2025-08-04 | 21.23 | 21.34 | 21.23 | 21.27 | +0.711% | 2,668 | -6.541% |
| 2025-08-01 | 21.07 | 21.13 | 21.07 | 21.12 | +0.891% | 4,916 | -5.877% |
| 2025-07-31 | 20.97 | 20.97 | 20.91 | 20.93 | +0.088% | 5,221 | -5.038% |
| 2025-07-30 | 20.92 | 20.97 | 20.91 | 20.91 | -0.300% | 58,031 | -4.954% |
| 2025-07-29 | 20.95 | 20.99 | 20.95 | 20.98 | +0.469% | 2,127 | -5.240% |
| 2025-07-28 | 20.86 | 20.88 | 20.85 | 20.88 | -0.072% | 4,958 | -4.795% |
| 2025-07-25 | 20.86 | 20.89 | 20.84 | 20.89 | +0.226% | 2,231 | -4.863% |
| 2025-07-24 | 20.85 | 20.85 | 20.84 | 20.85 | -0.164% | 1,634 | -4.648% |
| 2025-07-23 | 20.89 | 20.89 | 20.87 | 20.88 | -0.328% | 3,343 | -4.804% |
| 2025-07-22 | 20.97 | 20.97 | 20.94 | 20.95 | +0.252% | 1,981 | -5.117% |
| 2025-07-21 | 20.90 | 20.92 | 20.90 | 20.90 | +0.396% | 1,578 | -4.877% |
| 2025-07-18 | 20.82 | 20.82 | 20.82 | 20.82 | +0.182% | 691 | -4.500% |
| 2025-07-17 | 20.81 | 20.81 | 20.78 | 20.78 | +0.038% | 244 | -4.327% |
| 2025-07-16 | 20.76 | 20.77 | 20.74 | 20.77 | +0.183% | 2,451 | -4.291% |
| 2025-07-15 | 20.76 | 20.76 | 20.73 | 20.73 | -0.337% | 4,315 | -4.115% |
| 2025-07-14 | 20.83 | 20.84 | 20.79 | 20.80 | -0.038% | 3,714 | -4.438% |
| 2025-07-11 | 20.83 | 20.83 | 20.81 | 20.81 | -0.478% | 2,948 | -4.475% |
| 2025-07-10 | 20.91 | 20.91 | 20.91 | 20.91 | 0.000% | 1,874 | -4.932% |
| 2025-07-09 | 20.89 | 20.91 | 20.89 | 20.91 | +0.432% | 3,428 | -4.932% |
| 2025-07-08 | 20.81 | 20.83 | 20.81 | 20.82 | -0.106% | 9,439 | -4.521% |
| 2025-07-07 | 20.82 | 20.88 | 20.81 | 20.84 | -0.086% | 12,371 | -4.621% |
| 2025-07-03 | 20.90 | 20.90 | 20.86 | 20.86 | -0.382% | 5,953 | -4.704% |
| 2025-07-02 | 20.95 | 20.95 | 20.94 | 20.94 | -0.238% | 3,013 | -5.068% |
| 2025-07-01 | 20.98 | 21.00 | 20.96 | 20.99 | -0.019% | 6,023 | -5.294% |
| 2025-06-30 | 20.95 | 20.99 | 20.93 | 20.99 | +0.335% | 3,277 | -5.312% |
| 2025-06-27 | 20.93 | 20.96 | 20.92 | 20.92 | -0.101% | 2,287 | -4.995% |
| 2025-06-26 | 20.86 | 20.96 | 20.86 | 20.95 | +0.436% | 50,354 | -5.090% |
| 2025-06-25 | 20.83 | 20.86 | 20.83 | 20.85 | -0.005% | 2,194 | -4.676% |
| 2025-06-24 | 20.84 | 20.86 | 20.84 | 20.86 | +0.251% | 1,010 | -4.681% |
| 2025-06-23 | 20.81 | 20.83 | 20.80 | 20.80 | +0.433% | 12,624 | -4.441% |
| 2025-06-20 | 20.71 | 20.76 | 20.70 | 20.71 | -0.123% | 2,665 | -4.027% |
| 2025-06-18 | 20.80 | 20.80 | 20.74 | 20.74 | +0.017% | 129,006 | -4.146% |
| 2025-06-17 | 20.74 | 20.74 | 20.73 | 20.73 | +0.314% | 4,802 | -4.129% |
| 2025-06-16 | 20.68 | 20.73 | 20.67 | 20.67 | -0.034% | 2,244 | -3.828% |
| 2025-06-13 | 20.68 | 20.68 | 20.65 | 20.68 | -0.448% | 1,810 | -3.860% |
| 2025-06-12 | 20.73 | 20.77 | 20.72 | 20.77 | +0.491% | 8,586 | -4.291% |
| 2025-06-11 | 20.64 | 20.68 | 20.64 | 20.67 | +0.250% | 3,774 | -3.821% |
| 2025-06-10 | 20.61 | 20.62 | 20.60 | 20.62 | +0.277% | 4,112 | -3.581% |
| 2025-06-09 | 20.53 | 20.57 | 20.53 | 20.56 | +0.293% | 5,193 | -3.313% |
| 2025-06-06 | 20.55 | 20.55 | 20.49 | 20.50 | -0.705% | 3,487 | -3.030% |
| 2025-06-05 | 20.71 | 20.71 | 20.65 | 20.65 | -0.263% | 3,462 | -3.714% |
| 2025-06-04 | 20.66 | 20.71 | 20.64 | 20.70 | +0.773% | 22,964 | -3.967% |
| 2025-06-03 | 20.57 | 20.57 | 20.53 | 20.54 | +0.006% | 19,487 | -3.225% |
| 2025-06-02 | 20.43 | 20.58 | 20.43 | 20.54 | -0.182% | 37,408 | -3.219% |
| 2025-05-30 | 20.57 | 20.61 | 20.57 | 20.58 | +0.128% | 16,594 | -3.395% |
| 2025-05-29 | 20.53 | 20.55 | 20.51 | 20.55 | +0.420% | 1,539 | -3.272% |
| 2025-05-28 | 20.48 | 20.48 | 20.45 | 20.47 | -0.194% | 536 | -2.865% |
| 2025-05-27 | 20.53 | 20.53 | 20.45 | 20.50 | +0.531% | 1,611 | -3.054% |
| 2025-05-23 | 20.40 | 20.44 | 20.40 | 20.40 | +0.012% | 6,587 | -2.539% |
| 2025-05-22 | 20.30 | 20.39 | 20.30 | 20.39 | +0.242% | 2,997 | -2.527% |
| 2025-05-21 | 20.39 | 20.39 | 20.33 | 20.34 | -0.627% | 2,434 | -2.291% |
| 2025-05-20 | 20.42 | 20.48 | 20.42 | 20.47 | +0.016% | 14,284 | -2.903% |
| 2025-05-19 | 20.33 | 20.48 | 20.33 | 20.47 | -0.146% | 9,706 | -2.888% |
| 2025-05-16 | 20.56 | 20.58 | 20.50 | 20.50 | 0.000% | 8,685 | -3.030% |
| 2025-05-15 | 20.43 | 20.50 | 20.43 | 20.50 | +0.635% | 1,521 | -3.030% |
| 2025-05-14 | 20.45 | 20.45 | 20.37 | 20.37 | -0.594% | 3,269 | -2.415% |
| 2025-05-13 | 20.56 | 20.56 | 20.48 | 20.49 | -0.134% | 5,162 | -2.995% |
| 2025-05-12 | 20.53 | 20.54 | 20.51 | 20.52 | -0.097% | 1,105 | -3.125% |
| 2025-05-09 | 20.58 | 20.58 | 20.54 | 20.54 | +0.097% | 1,941 | -3.219% |
| 2025-05-08 | 20.60 | 20.61 | 20.52 | 20.52 | -0.437% | 8,023 | -3.125% |
| 2025-05-07 | 20.60 | 20.63 | 20.60 | 20.61 | +0.243% | 1,201 | -3.548% |
| 2025-05-06 | 20.51 | 20.57 | 20.51 | 20.56 | +0.195% | 4,097 | -3.313% |
| 2025-05-05 | 20.52 | 20.54 | 20.51 | 20.52 | -0.146% | 1,862 | -3.125% |
| 2025-05-02 | 20.56 | 20.56 | 20.54 | 20.55 | -0.388% | 948 | -3.266% |
| 2025-05-01 | 20.69 | 20.69 | 20.63 | 20.63 | -0.434% | 1,754 | -3.641% |
| 2025-04-30 | 20.69 | 20.74 | 20.69 | 20.72 | -0.009% | 13,148 | -4.060% |
| 2025-04-29 | 20.70 | 20.72 | 20.68 | 20.72 | +0.173% | 6,818 | -4.069% |
| 2025-04-28 | 20.57 | 20.69 | 20.57 | 20.69 | +0.418% | 1,980 | -3.903% |
| 2025-04-25 | 20.60 | 20.63 | 20.58 | 20.60 | -0.435% | 14,056 | -3.501% |
| 2025-04-24 | 20.54 | 20.69 | 20.47 | 20.69 | +0.976% | 2,949 | -3.921% |
| 2025-04-23 | 20.55 | 20.55 | 20.48 | 20.49 | +0.441% | 28,972 | -2.983% |
| 2025-04-22 | 20.35 | 20.42 | 20.35 | 20.40 | +0.252% | 8,233 | -2.555% |
| 2025-04-21 | 20.30 | 20.42 | 20.30 | 20.35 | -0.398% | 3,214 | -2.309% |
| 2025-04-17 | 20.48 | 20.49 | 20.39 | 20.43 | -0.439% | 9,202 | -2.698% |
| 2025-04-16 | 20.46 | 20.53 | 20.43 | 20.52 | +0.342% | 21,578 | -3.125% |
| 2025-04-15 | 20.47 | 20.48 | 20.42 | 20.45 | +0.249% | 10,995 | -2.793% |
| 2025-04-14 | 20.36 | 20.40 | 20.36 | 20.40 | 0.000% | 927 | -2.552% |