RSBY
Return Stacked Bonds & Futures Yield ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
17.95USD0.000%(+17.95)25,478
RSBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.00 | 18.01 | 17.93 | 17.93 | -0.613% | 25,479 | 0.000% |
| 2026-10-01 | 17.87 | 18.05 | 17.87 | 18.04 | +1.195% | 12,769 | -0.613% |
| 2026-09-30 | 17.87 | 17.87 | 17.78 | 17.83 | +0.267% | 2,284 | +0.576% |
| 2026-09-29 | 17.80 | 17.86 | 17.78 | 17.78 | -0.670% | 4,440 | +0.844% |
| 2026-09-28 | 17.85 | 17.90 | 17.77 | 17.90 | +0.170% | 23,698 | +0.168% |
| 2026-09-25 | 17.81 | 17.87 | 17.80 | 17.87 | -0.369% | 11,352 | +0.338% |
| 2026-09-24 | 17.99 | 17.99 | 17.94 | 17.94 | -0.605% | 9,961 | -0.032% |
| 2026-09-23 | 18.06 | 18.09 | 17.96 | 18.04 | +0.137% | 11,791 | -0.636% |
| 2026-09-22 | 18.01 | 18.12 | 17.93 | 18.02 | -0.142% | 78,689 | -0.501% |
| 2026-09-21 | 18.05 | 18.08 | 18.01 | 18.05 | -0.134% | 8,173 | -0.642% |
| 2026-09-18 | 18.10 | 18.14 | 18.07 | 18.07 | -0.769% | 25,679 | -0.775% |
| 2026-09-17 | 18.18 | 18.29 | 18.10 | 18.21 | -0.766% | 145,807 | -1.538% |
| 2026-09-16 | 18.35 | 18.38 | 18.29 | 18.35 | +0.004% | 5,296 | -2.291% |
| 2026-09-15 | 18.28 | 18.35 | 18.27 | 18.35 | +0.861% | 5,274 | -2.287% |
| 2026-09-14 | 18.31 | 18.32 | 18.19 | 18.19 | +0.043% | 30,631 | -1.446% |
| 2026-09-11 | 18.33 | 18.33 | 18.18 | 18.19 | -1.322% | 2,708 | -1.403% |
| 2026-09-10 | 18.34 | 18.43 | 18.32 | 18.43 | +1.007% | 1,621 | -2.707% |
| 2026-09-09 | 18.30 | 18.31 | 18.21 | 18.25 | +0.133% | 4,673 | -1.728% |
| 2026-09-08 | 18.20 | 18.22 | 18.17 | 18.22 | +0.473% | 25,410 | -1.597% |
| 2026-09-04 | 18.12 | 18.16 | 18.11 | 18.14 | +0.100% | 16,657 | -1.132% |
| 2026-09-03 | 18.12 | 18.14 | 18.11 | 18.12 | -0.320% | 7,562 | -1.032% |
| 2026-09-02 | 18.21 | 18.21 | 18.18 | 18.18 | -0.164% | 1,354 | -1.349% |
| 2026-09-01 | 18.16 | 18.22 | 18.16 | 18.21 | +0.302% | 14,634 | -1.511% |
| 2026-08-31 | 18.01 | 18.15 | 18.00 | 18.15 | +1.171% | 9,725 | -1.213% |
| 2026-08-28 | 18.04 | 18.04 | 17.94 | 17.94 | -0.636% | 3,389 | -0.056% |
| 2026-08-27 | 18.04 | 18.07 | 18.04 | 18.05 | +0.304% | 1,024 | -0.692% |
| 2026-08-26 | 17.97 | 18.00 | 17.97 | 18.00 | -0.067% | 3,015 | -0.391% |
| 2026-08-25 | 17.99 | 18.02 | 17.98 | 18.01 | +0.234% | 10,561 | -0.457% |
| 2026-08-24 | 17.97 | 17.97 | 17.92 | 17.97 | +0.001% | 18,811 | -0.224% |
| 2026-08-21 | 18.00 | 18.06 | 17.97 | 17.97 | -0.553% | 45,502 | -0.223% |
| 2026-08-20 | 18.14 | 18.16 | 18.06 | 18.07 | -0.340% | 3,802 | -0.775% |
| 2026-08-19 | 18.11 | 18.13 | 18.10 | 18.13 | +0.317% | 1,041 | -1.112% |
| 2026-08-18 | 17.98 | 18.10 | 17.98 | 18.07 | +0.836% | 30,919 | -0.799% |
| 2026-08-17 | 17.94 | 17.95 | 17.92 | 17.92 | +0.197% | 4,095 | +0.030% |
| 2026-08-14 | 17.87 | 17.89 | 17.87 | 17.89 | -0.843% | 1,652 | +0.228% |
| 2026-08-13 | 18.06 | 18.07 | 18.04 | 18.04 | +0.762% | 2,105 | -0.617% |
| 2026-08-12 | 17.99 | 18.00 | 17.89 | 17.91 | -0.229% | 3,426 | +0.140% |
| 2026-08-11 | 17.91 | 17.95 | 17.90 | 17.95 | +0.906% | 11,461 | -0.090% |
| 2026-08-10 | 17.84 | 17.85 | 17.79 | 17.79 | -0.254% | 14,156 | +0.815% |
| 2026-08-07 | 17.82 | 17.84 | 17.82 | 17.83 | +0.563% | 18,117 | +0.559% |
| 2026-08-06 | 17.73 | 17.73 | 17.73 | 17.73 | +0.168% | 926 | +1.125% |
| 2026-08-05 | 17.73 | 17.74 | 17.70 | 17.70 | -0.166% | 3,050 | +1.295% |
| 2026-08-04 | 17.65 | 17.78 | 17.65 | 17.73 | +0.253% | 4,684 | +1.127% |
| 2026-08-03 | 17.75 | 17.75 | 17.68 | 17.69 | -0.722% | 29,744 | +1.382% |
| 2026-07-31 | 17.93 | 17.93 | 17.81 | 17.81 | -0.657% | 2,351 | +0.651% |
| 2026-07-30 | 18.07 | 18.07 | 17.93 | 17.93 | -1.364% | 4,173 | -0.011% |
| 2026-07-29 | 18.26 | 18.27 | 18.18 | 18.18 | -0.001% | 14,925 | -1.375% |
| 2026-07-28 | 18.21 | 18.21 | 18.14 | 18.18 | +0.137% | 12,751 | -1.376% |
| 2026-07-27 | 18.14 | 18.19 | 18.14 | 18.16 | +0.006% | 15,383 | -1.242% |
| 2026-07-24 | 18.13 | 18.17 | 18.13 | 18.15 | -0.280% | 5,259 | -1.236% |
| 2026-07-23 | 18.19 | 18.36 | 18.17 | 18.21 | +0.470% | 11,142 | -1.512% |
| 2026-07-22 | 18.14 | 18.16 | 18.11 | 18.12 | -0.671% | 43,461 | -1.049% |
| 2026-07-21 | 18.21 | 18.35 | 18.19 | 18.24 | -0.357% | 30,024 | -1.712% |
| 2026-07-20 | 18.33 | 18.35 | 18.27 | 18.31 | -0.361% | 20,170 | -2.063% |
| 2026-07-17 | 18.45 | 18.46 | 18.36 | 18.37 | +0.322% | 12,554 | -2.416% |
| 2026-07-16 | 18.26 | 18.33 | 18.24 | 18.32 | -0.191% | 17,174 | -2.102% |
| 2026-07-15 | 18.28 | 18.38 | 18.28 | 18.35 | +0.419% | 13,171 | -2.289% |
| 2026-07-14 | 18.26 | 18.30 | 18.20 | 18.27 | +0.718% | 100,108 | -1.879% |
| 2026-07-13 | 18.12 | 18.18 | 18.07 | 18.14 | -0.531% | 44,337 | -1.175% |
| 2026-07-10 | 18.24 | 18.33 | 18.22 | 18.24 | -0.599% | 24,272 | -1.700% |
| 2026-07-09 | 18.20 | 18.41 | 18.07 | 18.35 | +1.550% | 14,170 | -2.289% |
| 2026-07-08 | 18.19 | 18.22 | 18.07 | 18.07 | -0.586% | 16,293 | -0.775% |
| 2026-07-07 | 18.20 | 18.29 | 18.14 | 18.18 | +0.036% | 10,998 | -1.356% |
| 2026-07-06 | 18.39 | 18.47 | 18.14 | 18.17 | -0.981% | 33,281 | -1.321% |
| 2026-07-02 | 18.33 | 18.35 | 18.27 | 18.35 | -0.515% | 31,575 | -2.289% |
| 2026-07-01 | 18.41 | 18.50 | 18.39 | 18.45 | -0.027% | 28,088 | -2.792% |
| 2026-06-30 | 18.56 | 18.68 | 18.45 | 18.45 | -0.618% | 29,181 | -2.818% |
| 2026-06-29 | 18.55 | 18.58 | 18.53 | 18.56 | +0.350% | 65,774 | -3.419% |
| 2026-06-26 | 18.45 | 18.50 | 18.39 | 18.50 | +0.516% | 8,492 | -3.081% |
| 2026-06-25 | 18.53 | 18.53 | 18.41 | 18.41 | -0.675% | 1,355 | -2.581% |
| 2026-06-24 | 18.44 | 18.55 | 18.42 | 18.53 | +1.340% | 13,201 | -3.238% |
| 2026-06-23 | 18.25 | 18.32 | 18.23 | 18.29 | +0.439% | 11,775 | -1.941% |
| 2026-06-22 | 18.17 | 18.25 | 18.17 | 18.21 | -0.455% | 2,310 | -1.511% |
| 2026-06-18 | 18.33 | 18.36 | 18.27 | 18.29 | +0.540% | 2,545 | -1.960% |
| 2026-06-17 | 18.28 | 18.31 | 18.19 | 18.19 | -0.709% | 11,820 | -1.430% |
| 2026-06-16 | 18.27 | 18.32 | 18.17 | 18.32 | +0.163% | 5,379 | -2.129% |
| 2026-06-15 | 18.31 | 18.34 | 18.24 | 18.29 | -0.435% | 9,737 | -1.969% |
| 2026-06-12 | 18.41 | 18.41 | 18.34 | 18.37 | -0.515% | 11,170 | -2.396% |
| 2026-06-11 | 18.48 | 18.51 | 18.43 | 18.47 | +0.272% | 10,083 | -2.898% |
| 2026-06-10 | 18.40 | 18.46 | 18.32 | 18.42 | +0.603% | 6,845 | -2.635% |
| 2026-06-09 | 18.21 | 18.33 | 18.14 | 18.30 | +0.333% | 4,715 | -2.048% |
| 2026-06-08 | 18.32 | 18.35 | 18.20 | 18.24 | -0.414% | 1,928 | -1.722% |
| 2026-06-05 | 18.26 | 18.32 | 18.20 | 18.32 | +0.191% | 5,057 | -2.129% |
| 2026-06-04 | 18.36 | 18.37 | 18.29 | 18.29 | -0.137% | 6,450 | -1.941% |
| 2026-06-03 | 18.23 | 18.31 | 18.21 | 18.31 | +0.632% | 8,036 | -2.075% |
| 2026-06-02 | 18.20 | 18.20 | 18.16 | 18.20 | +0.231% | 2,256 | -1.456% |
| 2026-06-01 | 18.19 | 18.19 | 18.15 | 18.15 | +0.199% | 1,458 | -1.228% |
| 2026-05-29 | 18.14 | 18.20 | 18.10 | 18.12 | +0.011% | 22,448 | -1.032% |
| 2026-05-28 | 18.14 | 18.16 | 18.11 | 18.11 | +0.168% | 27,216 | -1.021% |
| 2026-05-27 | 18.01 | 18.11 | 18.01 | 18.08 | -0.449% | 34,664 | -0.855% |
| 2026-05-26 | 18.13 | 18.26 | 18.13 | 18.17 | +0.385% | 25,145 | -1.301% |
| 2026-05-22 | 18.05 | 18.10 | 18.04 | 18.10 | +0.314% | 2,096 | -0.921% |
| 2026-05-21 | 18.10 | 18.10 | 18.04 | 18.04 | -0.715% | 1,057 | -0.610% |
| 2026-05-20 | 18.18 | 18.18 | 18.12 | 18.17 | -0.165% | 4,177 | -1.321% |
| 2026-05-19 | 18.17 | 18.20 | 18.08 | 18.20 | -0.201% | 10,663 | -1.484% |
| 2026-05-18 | 18.25 | 18.34 | 18.24 | 18.24 | +0.366% | 3,846 | -1.681% |
| 2026-05-15 | 18.24 | 18.24 | 18.17 | 18.17 | -0.899% | 1,458 | -1.321% |
| 2026-05-14 | 18.38 | 18.46 | 18.34 | 18.34 | -0.623% | 629 | -2.209% |
| 2026-05-13 | 18.53 | 18.54 | 18.42 | 18.45 | -0.397% | 54,103 | -2.818% |
| 2026-05-12 | 18.57 | 18.57 | 18.52 | 18.52 | -0.438% | 915 | -3.204% |
| 2026-05-11 | 18.57 | 18.68 | 18.57 | 18.61 | -0.375% | 26,913 | -3.628% |
| 2026-05-08 | 18.67 | 18.72 | 18.66 | 18.68 | +0.368% | 9,533 | -3.989% |
| 2026-05-07 | 18.55 | 18.65 | 18.53 | 18.61 | +0.251% | 31,735 | -3.636% |
| 2026-05-06 | 18.59 | 18.64 | 18.56 | 18.56 | -0.934% | 15,193 | -3.394% |
| 2026-05-05 | 18.71 | 18.75 | 18.68 | 18.73 | -0.275% | 8,875 | -4.296% |
| 2026-05-04 | 18.80 | 18.83 | 18.73 | 18.79 | +0.168% | 19,596 | -4.560% |
| 2026-05-01 | 18.74 | 18.80 | 18.74 | 18.76 | -0.024% | 1,847 | -4.399% |
| 2026-04-30 | 18.73 | 18.82 | 18.72 | 18.76 | -0.305% | 4,907 | -4.422% |
| 2026-04-29 | 18.84 | 18.84 | 18.80 | 18.82 | +0.169% | 8,474 | -4.714% |
| 2026-04-28 | 18.76 | 18.79 | 18.71 | 18.79 | +0.295% | 10,065 | -4.553% |
| 2026-04-27 | 18.79 | 18.79 | 18.71 | 18.73 | +0.135% | 14,795 | -4.271% |
| 2026-04-24 | 18.63 | 18.70 | 18.60 | 18.70 | +0.413% | 3,888 | -4.142% |
| 2026-04-23 | 18.58 | 18.66 | 18.58 | 18.63 | +0.396% | 7,812 | -3.746% |
| 2026-04-22 | 18.60 | 18.61 | 18.55 | 18.55 | +0.457% | 19,792 | -3.365% |
| 2026-04-21 | 18.36 | 18.50 | 18.36 | 18.47 | +0.382% | 9,979 | -2.924% |
| 2026-04-20 | 18.35 | 18.43 | 18.35 | 18.40 | +0.380% | 7,551 | -2.553% |
| 2026-04-17 | 18.32 | 18.36 | 18.27 | 18.33 | -0.942% | 8,899 | -2.182% |
| 2026-04-16 | 18.58 | 18.60 | 18.50 | 18.50 | -0.031% | 45,671 | -3.104% |
| 2026-04-15 | 18.46 | 18.56 | 18.46 | 18.51 | +0.108% | 29,635 | -3.133% |
| 2026-04-14 | 18.48 | 18.52 | 18.43 | 18.49 | -0.108% | 23,394 | -3.029% |
| 2026-04-13 | 18.58 | 18.61 | 18.51 | 18.51 | +0.461% | 3,411 | -3.133% |
| 2026-04-10 | 18.45 | 18.50 | 18.43 | 18.43 | -0.767% | 2,002 | -2.687% |
| 2026-04-09 | 18.58 | 18.61 | 18.50 | 18.57 | +0.579% | 10,528 | -3.434% |
| 2026-04-08 | 18.48 | 18.51 | 18.40 | 18.46 | -1.767% | 8,020 | -2.875% |
| 2026-04-07 | 18.80 | 18.82 | 18.79 | 18.79 | +0.121% | 7,874 | -4.591% |
| 2026-04-06 | 18.65 | 18.84 | 18.65 | 18.77 | +0.132% | 122,807 | -4.475% |
| 2026-04-02 | 18.75 | 18.80 | 18.68 | 18.75 | +1.852% | 16,753 | -4.349% |
| 2026-04-01 | 18.47 | 18.50 | 18.39 | 18.40 | -0.998% | 7,215 | -2.578% |
| 2026-03-31 | 18.83 | 18.83 | 18.55 | 18.59 | -1.389% | 10,902 | -3.550% |
| 2026-03-30 | 18.80 | 18.85 | 18.77 | 18.85 | +0.620% | 1,723 | -4.890% |
| 2026-03-27 | 18.57 | 18.74 | 18.57 | 18.74 | +1.038% | 8,461 | -4.300% |
| 2026-03-26 | 18.54 | 18.58 | 18.53 | 18.54 | +0.888% | 6,202 | -3.307% |
| 2026-03-25 | 18.33 | 18.38 | 18.23 | 18.38 | -0.970% | 5,357 | -2.448% |
| 2026-03-24 | 18.60 | 18.61 | 18.50 | 18.56 | +0.651% | 14,983 | -3.394% |
| 2026-03-23 | 18.59 | 18.59 | 18.38 | 18.44 | -2.485% | 50,361 | -2.766% |
| 2026-03-20 | 18.76 | 19.00 | 18.67 | 18.91 | +0.318% | 40,101 | -5.182% |
| 2026-03-19 | 18.77 | 18.88 | 18.74 | 18.85 | +0.748% | 29,578 | -4.881% |
| 2026-03-18 | 18.76 | 18.78 | 18.66 | 18.71 | +1.184% | 194,423 | -4.169% |
| 2026-03-17 | 18.43 | 18.54 | 18.43 | 18.49 | +1.432% | 6,788 | -3.034% |
| 2026-03-16 | 18.31 | 18.32 | 18.19 | 18.23 | -0.055% | 8,993 | -1.646% |
| 2026-03-13 | 18.17 | 18.27 | 18.16 | 18.24 | +0.213% | 4,602 | -1.700% |
| 2026-03-12 | 18.20 | 18.20 | 18.14 | 18.20 | +1.187% | 131,934 | -1.491% |
| 2026-03-11 | 17.94 | 18.76 | 17.90 | 17.99 | +0.941% | 24,147 | -0.321% |
| 2026-03-10 | 17.96 | 18.01 | 17.64 | 17.82 | +0.678% | 11,333 | +0.617% |
| 2026-03-09 | 18.36 | 18.54 | 17.60 | 17.70 | -1.426% | 12,309 | +1.299% |
| 2026-03-06 | 17.91 | 18.05 | 17.86 | 17.96 | +2.118% | 75,764 | -0.145% |
| 2026-03-05 | 17.45 | 17.72 | 17.45 | 17.58 | +0.888% | 24,297 | +1.971% |
| 2026-03-04 | 17.36 | 17.45 | 17.36 | 17.43 | +1.096% | 1,573 | +2.876% |
| 2026-03-03 | 17.37 | 17.40 | 17.24 | 17.24 | +0.897% | 3,056 | +4.004% |
| 2026-03-02 | 17.17 | 17.17 | 17.02 | 17.09 | +1.266% | 1,420 | +4.936% |
| 2026-02-27 | 16.85 | 16.88 | 16.84 | 16.87 | +1.127% | 3,327 | +6.264% |
| 2026-02-26 | 16.57 | 16.68 | 16.56 | 16.68 | +0.696% | 19,783 | +7.462% |
| 2026-02-25 | 16.64 | 16.64 | 16.56 | 16.57 | -0.303% | 549 | +8.210% |
| 2026-02-24 | 16.59 | 16.63 | 16.55 | 16.62 | -0.210% | 2,451 | +7.882% |
| 2026-02-23 | 16.40 | 16.68 | 16.40 | 16.66 | +1.032% | 4,961 | +7.655% |
| 2026-02-20 | 16.46 | 16.50 | 16.46 | 16.48 | -0.122% | 1,935 | +8.766% |
| 2026-02-19 | 16.45 | 16.55 | 16.43 | 16.50 | +0.732% | 1,618 | +8.634% |
| 2026-02-18 | 16.36 | 16.40 | 16.34 | 16.39 | +0.183% | 2,769 | +9.429% |
| 2026-02-17 | 16.42 | 16.42 | 16.34 | 16.36 | +0.399% | 1,032 | +9.630% |
| 2026-02-13 | 16.30 | 16.32 | 16.29 | 16.29 | +0.432% | 1,219 | +10.068% |
| 2026-02-12 | 16.12 | 16.22 | 16.12 | 16.22 | +0.932% | 822 | +10.543% |
| 2026-02-11 | 16.12 | 16.15 | 16.07 | 16.07 | -0.192% | 33,550 | +11.573% |
| 2026-02-10 | 16.15 | 16.15 | 16.05 | 16.10 | +0.632% | 5,796 | +11.359% |
| 2026-02-09 | 15.90 | 16.00 | 15.90 | 16.00 | +1.458% | 2,070 | +12.062% |
| 2026-02-06 | 15.85 | 15.85 | 15.77 | 15.77 | +0.095% | 4,377 | +13.697% |
| 2026-02-05 | 15.70 | 15.76 | 15.70 | 15.76 | +1.036% | 1,470 | +13.805% |
| 2026-02-04 | 15.52 | 15.67 | 15.52 | 15.59 | -0.170% | 13,874 | +14.985% |
| 2026-02-03 | 15.42 | 15.62 | 15.42 | 15.62 | +0.731% | 85,806 | +14.789% |
| 2026-02-02 | 15.48 | 15.51 | 15.46 | 15.51 | -1.858% | 6,590 | +15.628% |
| 2026-01-30 | 15.80 | 15.82 | 15.75 | 15.80 | +0.830% | 10,681 | +13.480% |
| 2026-01-29 | 15.61 | 15.75 | 15.57 | 15.67 | +0.638% | 11,742 | +14.422% |
| 2026-01-28 | 15.64 | 15.64 | 15.52 | 15.57 | -0.180% | 2,850 | +15.152% |
| 2026-01-27 | 15.46 | 15.60 | 15.46 | 15.60 | +0.897% | 2,450 | +14.945% |
| 2026-01-26 | 15.45 | 15.46 | 15.45 | 15.46 | +0.374% | 1,214 | +15.977% |
| 2026-01-23 | 15.38 | 15.40 | 15.30 | 15.40 | +0.733% | 2,539 | +16.410% |
| 2026-01-22 | 15.19 | 15.31 | 15.17 | 15.29 | -0.032% | 22,370 | +17.264% |
| 2026-01-21 | 15.17 | 15.34 | 15.17 | 15.30 | +0.296% | 22,422 | +17.226% |
| 2026-01-20 | 15.36 | 15.36 | 15.23 | 15.25 | -0.812% | 13,674 | +17.574% |
| 2026-01-16 | 15.44 | 15.44 | 15.36 | 15.37 | -0.570% | 581 | +16.619% |
| 2026-01-15 | 15.52 | 15.59 | 15.46 | 15.46 | -0.579% | 27,439 | +15.954% |
| 2026-01-14 | 15.58 | 15.69 | 15.55 | 15.55 | +0.149% | 3,536 | +15.282% |
| 2026-01-13 | 15.52 | 15.61 | 15.51 | 15.53 | +0.648% | 7,505 | +15.454% |
| 2026-01-12 | 15.63 | 15.63 | 15.42 | 15.43 | -0.246% | 25,429 | +16.202% |
| 2026-01-09 | 15.31 | 15.47 | 15.31 | 15.47 | +0.181% | 6,360 | +15.917% |
| 2026-01-08 | 15.43 | 15.46 | 15.39 | 15.44 | -0.419% | 12,957 | +16.127% |
| 2026-01-07 | 15.60 | 15.60 | 15.47 | 15.51 | +0.502% | 39,372 | +15.640% |
| 2026-01-06 | 15.46 | 15.46 | 15.36 | 15.43 | -0.224% | 26,245 | +16.221% |
| 2026-01-05 | 15.44 | 15.51 | 15.41 | 15.46 | +1.026% | 9,341 | +15.961% |
| 2026-01-02 | 15.38 | 15.38 | 15.29 | 15.30 | -0.548% | 3,041 | +17.151% |
| 2025-12-31 | 15.51 | 15.51 | 15.34 | 15.39 | -0.650% | 6,021 | +16.510% |
| 2025-12-30 | 15.51 | 15.54 | 15.45 | 15.49 | -0.546% | 8,068 | +15.752% |
| 2025-12-29 | 15.51 | 15.94 | 15.51 | 15.57 | -0.859% | 4,496 | +15.120% |
| 2025-12-26 | 15.71 | 15.71 | 15.71 | 15.71 | -0.571% | 311 | +14.131% |
| 2025-12-24 | 15.80 | 15.81 | 15.80 | 15.80 | +0.606% | 4,826 | +13.480% |
| 2025-12-23 | 15.69 | 15.73 | 15.68 | 15.71 | +0.384% | 1,476 | +14.167% |
| 2025-12-22 | 15.61 | 15.67 | 15.61 | 15.64 | -0.175% | 8,872 | +14.605% |
| 2025-12-19 | 15.69 | 15.72 | 15.67 | 15.67 | -0.681% | 40,560 | +14.404% |
| 2025-12-18 | 15.77 | 15.78 | 15.77 | 15.78 | +0.715% | 4,630 | +13.625% |
| 2025-12-17 | 15.64 | 15.68 | 15.64 | 15.67 | -0.260% | 1,707 | +14.438% |
| 2025-12-16 | 15.66 | 15.72 | 15.66 | 15.71 | +0.440% | 11,080 | +14.140% |
| 2025-12-15 | 15.69 | 15.72 | 15.64 | 15.64 | -0.064% | 49,769 | +14.642% |
| 2025-12-12 | 15.60 | 15.65 | 15.58 | 15.65 | -0.855% | 22,482 | +14.569% |
| 2025-12-11 | 15.86 | 15.86 | 15.73 | 15.79 | -0.860% | 28,978 | +13.589% |
| 2025-12-10 | 15.81 | 15.94 | 15.80 | 15.92 | +0.794% | 33,911 | +12.611% |
| 2025-12-09 | 15.86 | 15.89 | 15.77 | 15.80 | -0.775% | 5,627 | +13.505% |
| 2025-12-08 | 15.85 | 15.92 | 15.85 | 15.92 | -1.302% | 6,045 | +12.626% |
| 2025-12-05 | 16.21 | 16.21 | 16.12 | 16.13 | -0.501% | 13,657 | +11.159% |
| 2025-12-04 | 16.20 | 16.21 | 16.20 | 16.21 | -0.848% | 938 | +10.603% |
| 2025-12-03 | 16.37 | 16.38 | 16.28 | 16.35 | +0.552% | 5,476 | +9.665% |
| 2025-12-02 | 16.25 | 16.29 | 16.21 | 16.26 | +0.247% | 22,147 | +10.271% |
| 2025-12-01 | 16.23 | 16.29 | 16.22 | 16.22 | -1.518% | 34,408 | +10.543% |
| 2025-11-28 | 16.41 | 17.45 | 15.80 | 16.47 | -0.167% | 10,446 | +8.865% |
| 2025-11-26 | 16.46 | 16.61 | 16.46 | 16.50 | -0.015% | 5,540 | +8.682% |
| 2025-11-25 | 16.39 | 16.50 | 16.39 | 16.50 | 0.000% | 6,903 | +8.667% |
| 2025-11-24 | 16.45 | 16.53 | 16.45 | 16.50 | +0.018% | 761 | +8.667% |
| 2025-11-21 | 16.50 | 16.54 | 16.45 | 16.50 | -0.323% | 7,587 | +8.686% |
| 2025-11-20 | 16.52 | 16.55 | 16.52 | 16.55 | +0.010% | 2,368 | +8.335% |
| 2025-11-19 | 16.55 | 16.55 | 16.55 | 16.55 | -0.608% | 204 | +8.346% |
| 2025-11-18 | 16.63 | 16.65 | 16.56 | 16.65 | +0.971% | 1,385 | +7.687% |
| 2025-11-17 | 16.47 | 16.54 | 16.39 | 16.49 | +0.549% | 7,542 | +8.733% |
| 2025-11-14 | 16.47 | 16.48 | 16.39 | 16.40 | +0.122% | 30,398 | +9.329% |
| 2025-11-13 | 16.38 | 16.39 | 16.38 | 16.38 | -0.182% | 1,006 | +9.463% |
| 2025-11-12 | 16.46 | 16.46 | 16.41 | 16.41 | -1.104% | 7,372 | +9.263% |
| 2025-11-11 | 16.60 | 16.60 | 16.57 | 16.59 | +1.533% | 7,224 | +8.057% |
| 2025-11-10 | 16.34 | 16.40 | 16.34 | 16.34 | -0.570% | 3,069 | +9.713% |
| 2025-11-07 | 16.49 | 16.49 | 16.44 | 16.44 | -0.687% | 1,853 | +9.088% |
| 2025-11-06 | 16.50 | 16.55 | 16.50 | 16.55 | +1.918% | 5,144 | +8.338% |
| 2025-11-05 | 16.38 | 16.40 | 16.24 | 16.24 | -1.406% | 22,208 | +10.417% |
| 2025-11-04 | 16.39 | 16.48 | 16.35 | 16.47 | +0.919% | 3,699 | +8.865% |
| 2025-11-03 | 16.38 | 16.38 | 16.32 | 16.32 | -0.004% | 2,994 | +9.865% |
| 2025-10-31 | 16.37 | 16.37 | 16.25 | 16.32 | +0.219% | 4,156 | +9.860% |
| 2025-10-30 | 16.20 | 17.13 | 16.20 | 16.29 | -0.102% | 15,243 | +10.101% |
| 2025-10-29 | 16.37 | 16.41 | 16.30 | 16.30 | -0.815% | 5,953 | +9.989% |
| 2025-10-28 | 16.47 | 16.51 | 16.40 | 16.44 | -1.170% | 4,727 | +9.093% |
| 2025-10-27 | 16.53 | 16.63 | 16.53 | 16.63 | +0.757% | 5,076 | +7.817% |
| 2025-10-24 | 16.47 | 16.50 | 16.47 | 16.50 | -0.212% | 538 | +8.634% |
| 2025-10-23 | 16.56 | 16.56 | 16.50 | 16.54 | -0.958% | 1,315 | +8.404% |
| 2025-10-22 | 16.55 | 16.71 | 16.55 | 16.70 | +0.150% | 16,986 | +7.365% |
| 2025-10-21 | 16.75 | 16.75 | 16.68 | 16.68 | +0.403% | 235 | +7.526% |
| 2025-10-20 | 16.70 | 16.70 | 16.56 | 16.61 | -1.133% | 6,692 | +7.959% |
| 2025-10-17 | 16.78 | 16.84 | 16.78 | 16.80 | -0.660% | 8,519 | +6.736% |
| 2025-10-16 | 16.85 | 16.91 | 16.84 | 16.91 | +1.318% | 11,088 | +6.032% |
| 2025-10-15 | 16.66 | 16.69 | 16.58 | 16.69 | +0.060% | 2,023 | +7.430% |
| 2025-10-14 | 16.48 | 16.68 | 16.48 | 16.68 | -0.060% | 3,619 | +7.494% |
| 2025-10-13 | 16.54 | 16.69 | 16.51 | 16.69 | +1.174% | 4,088 | +7.430% |
| 2025-10-10 | 16.32 | 16.53 | 16.32 | 16.50 | +1.142% | 7,128 | +8.691% |
| 2025-10-09 | 16.34 | 16.36 | 16.31 | 16.31 | -0.031% | 4,042 | +9.933% |
| 2025-10-08 | 16.32 | 16.32 | 16.32 | 16.32 | +0.184% | 232 | +9.899% |
| 2025-10-07 | 16.15 | 16.35 | 16.15 | 16.29 | +0.419% | 4,646 | +10.101% |
| 2025-10-06 | 16.20 | 16.34 | 16.20 | 16.22 | -0.325% | 4,956 | +10.562% |
| 2025-10-03 | 16.34 | 16.38 | 16.27 | 16.27 | -0.854% | 11,132 | +10.204% |
| 2025-10-02 | 16.43 | 16.45 | 16.41 | 16.41 | -0.030% | 7,968 | +9.263% |
| 2025-10-01 | 16.53 | 16.53 | 16.41 | 16.41 | +0.363% | 19,273 | +9.229% |
| 2025-09-30 | 16.44 | 16.44 | 16.35 | 16.36 | -0.301% | 2,057 | +9.626% |
| 2025-09-29 | 16.38 | 16.42 | 16.38 | 16.41 | -0.030% | 740 | +9.296% |
| 2025-09-26 | 16.38 | 16.42 | 16.38 | 16.41 | 0.000% | 680 | +9.263% |
| 2025-09-25 | 16.44 | 16.44 | 16.41 | 16.41 | -0.636% | 262 | +9.263% |
| 2025-09-24 | 16.48 | 16.52 | 16.47 | 16.52 | -0.302% | 2,234 | +8.568% |
| 2025-09-23 | 16.47 | 16.59 | 16.43 | 16.57 | +0.730% | 4,960 | +8.240% |
| 2025-09-22 | 16.39 | 16.47 | 16.39 | 16.45 | +0.397% | 2,844 | +9.030% |
| 2025-09-19 | 16.38 | 16.38 | 16.38 | 16.38 | -0.990% | 631 | +9.463% |
| 2025-09-18 | 16.52 | 16.57 | 16.52 | 16.54 | -0.691% | 1,670 | +8.379% |
| 2025-09-17 | 16.66 | 16.66 | 16.66 | 16.66 | -0.692% | 220 | +7.630% |
| 2025-09-16 | 16.73 | 16.77 | 16.72 | 16.77 | +0.600% | 2,870 | +6.885% |
| 2025-09-15 | 16.75 | 16.77 | 16.68 | 16.68 | +0.150% | 5,187 | +7.526% |
| 2025-09-12 | 16.55 | 16.65 | 16.55 | 16.65 | -0.120% | 2,952 | +7.688% |
| 2025-09-11 | 16.64 | 16.75 | 16.64 | 16.67 | -0.388% | 28,664 | +7.558% |
| 2025-09-10 | 16.66 | 16.78 | 16.61 | 16.73 | +0.931% | 3,420 | +7.141% |
| 2025-09-09 | 16.73 | 16.73 | 16.57 | 16.58 | -0.666% | 5,060 | +8.138% |
| 2025-09-08 | 16.64 | 16.73 | 16.64 | 16.69 | +0.917% | 2,885 | +7.419% |
| 2025-09-05 | 16.51 | 16.55 | 16.51 | 16.54 | +1.380% | 644 | +8.403% |
| 2025-09-04 | 16.31 | 16.32 | 16.30 | 16.32 | +0.576% | 1,470 | +9.899% |
| 2025-09-03 | 16.14 | 16.29 | 16.06 | 16.22 | +0.724% | 5,307 | +10.532% |
| 2025-09-02 | 16.04 | 16.15 | 16.04 | 16.11 | -0.132% | 7,604 | +11.332% |
| 2025-08-29 | 16.07 | 16.18 | 16.05 | 16.13 | -0.085% | 23,969 | +11.185% |
| 2025-08-28 | 16.17 | 16.17 | 16.06 | 16.14 | +0.031% | 2,787 | +11.090% |
| 2025-08-27 | 16.02 | 16.14 | 16.02 | 16.14 | +0.718% | 5,434 | +11.125% |
| 2025-08-26 | 16.08 | 16.08 | 16.01 | 16.02 | -0.342% | 12,058 | +11.923% |
| 2025-08-25 | 16.04 | 16.07 | 16.02 | 16.07 | -0.062% | 2,088 | +11.540% |
| 2025-08-22 | 16.09 | 16.09 | 16.09 | 16.09 | +1.036% | 685 | +11.470% |
| 2025-08-21 | 15.92 | 15.92 | 15.92 | 15.92 | -0.624% | 1,074 | +12.626% |
| 2025-08-20 | 16.03 | 16.06 | 16.02 | 16.02 | +0.470% | 2,998 | +11.923% |
| 2025-08-19 | 15.91 | 15.95 | 15.86 | 15.95 | +1.142% | 1,761 | +12.449% |
| 2025-08-18 | 15.74 | 15.81 | 15.67 | 15.77 | -0.410% | 30,067 | +13.733% |
| 2025-08-15 | 15.82 | 15.83 | 15.82 | 15.83 | -0.566% | 465 | +13.267% |
| 2025-08-14 | 15.91 | 15.92 | 15.86 | 15.92 | -0.655% | 2,068 | +12.626% |
| 2025-08-13 | 15.95 | 16.04 | 15.95 | 16.02 | +0.723% | 2,122 | +11.888% |
| 2025-08-12 | 15.96 | 15.96 | 15.91 | 15.91 | -0.749% | 712 | +12.696% |
| 2025-08-11 | 16.06 | 16.06 | 15.97 | 16.03 | +0.313% | 3,873 | +11.853% |
| 2025-08-08 | 16.10 | 16.10 | 15.98 | 15.98 | -0.812% | 7,772 | +12.203% |
| 2025-08-07 | 16.14 | 16.14 | 16.10 | 16.11 | -0.025% | 376 | +11.291% |
| 2025-08-06 | 16.10 | 16.13 | 16.10 | 16.11 | -0.309% | 381 | +11.263% |
| 2025-08-05 | 16.20 | 16.20 | 16.13 | 16.16 | +0.062% | 5,800 | +10.919% |
| 2025-08-04 | 16.20 | 16.20 | 16.12 | 16.16 | +0.031% | 542 | +10.987% |
| 2025-08-01 | 16.20 | 16.20 | 16.15 | 16.15 | +0.385% | 667 | +11.022% |
| 2025-07-31 | 16.13 | 16.13 | 16.08 | 16.09 | -0.093% | 666 | +11.450% |
| 2025-07-30 | 16.13 | 16.13 | 16.10 | 16.10 | -0.382% | 1,366 | +11.346% |
| 2025-07-29 | 16.09 | 16.20 | 16.05 | 16.16 | +1.124% | 597 | +10.921% |
| 2025-07-28 | 15.95 | 15.98 | 15.95 | 15.98 | +0.630% | 1,304 | +12.168% |
| 2025-07-25 | 15.84 | 15.96 | 15.84 | 15.88 | +0.566% | 3,469 | +12.874% |
| 2025-07-24 | 15.80 | 15.84 | 15.80 | 15.80 | -0.542% | 643 | +13.513% |
| 2025-07-23 | 15.97 | 15.97 | 15.88 | 15.88 | -1.004% | 3,877 | +12.897% |
| 2025-07-22 | 15.99 | 16.12 | 15.99 | 16.04 | -0.069% | 2,259 | +11.764% |
| 2025-07-21 | 16.12 | 16.15 | 16.03 | 16.05 | +1.031% | 1,920 | +11.686% |
| 2025-07-18 | 16.01 | 16.01 | 15.89 | 15.89 | +0.031% | 281 | +12.838% |
| 2025-07-17 | 15.93 | 15.93 | 15.88 | 15.88 | +0.570% | 1,533 | +12.874% |
| 2025-07-16 | 15.66 | 15.81 | 15.66 | 15.79 | +0.166% | 1,214 | +13.517% |
| 2025-07-15 | 15.80 | 15.84 | 15.72 | 15.77 | -0.252% | 15,328 | +13.705% |
| 2025-07-14 | 15.81 | 15.81 | 15.81 | 15.81 | -0.355% | 307 | +13.418% |
| 2025-07-11 | 15.82 | 15.90 | 15.82 | 15.87 | -0.285% | 1,437 | +13.015% |
| 2025-07-10 | 15.98 | 15.99 | 15.88 | 15.91 | -0.869% | 1,250 | +12.692% |
| 2025-07-09 | 16.01 | 16.08 | 16.01 | 16.05 | +0.996% | 1,222 | +11.713% |
| 2025-07-08 | 15.92 | 15.92 | 15.89 | 15.89 | -0.615% | 408 | +12.826% |
| 2025-07-07 | 15.91 | 16.00 | 15.88 | 15.99 | +0.282% | 10,339 | +12.133% |
| 2025-07-03 | 15.87 | 15.95 | 15.86 | 15.95 | +0.031% | 2,232 | +12.449% |
| 2025-07-02 | 15.92 | 15.94 | 15.92 | 15.94 | -0.623% | 357 | +12.484% |
| 2025-07-01 | 16.11 | 16.11 | 15.98 | 16.04 | +0.318% | 4,772 | +11.783% |
| 2025-06-30 | 16.01 | 16.03 | 15.92 | 15.99 | +0.579% | 2,470 | +12.138% |
| 2025-06-27 | 15.97 | 15.98 | 15.90 | 15.90 | -0.726% | 386 | +12.788% |
| 2025-06-26 | 16.00 | 16.01 | 16.00 | 16.01 | -0.073% | 295 | +11.969% |
| 2025-06-25 | 15.98 | 16.03 | 15.95 | 16.02 | -0.214% | 2,297 | +11.888% |
| 2025-06-24 | 16.08 | 16.08 | 16.06 | 16.06 | -0.419% | 327 | +11.648% |
| 2025-06-23 | 16.45 | 16.45 | 16.12 | 16.13 | -1.402% | 2,212 | +11.181% |
| 2025-06-20 | 16.20 | 16.36 | 16.20 | 16.36 | +0.015% | 2,235 | +9.622% |
| 2025-06-18 | 16.31 | 16.36 | 16.30 | 16.35 | +0.272% | 4,202 | +9.639% |
| 2025-06-17 | 16.13 | 16.35 | 16.13 | 16.31 | +2.703% | 4,202 | +9.937% |
| 2025-06-16 | 15.85 | 15.98 | 15.85 | 15.88 | -0.746% | 9,337 | +12.908% |
| 2025-06-13 | 16.00 | 16.00 | 16.00 | 16.00 | +1.390% | 716 | +12.066% |
| 2025-06-12 | 15.75 | 15.78 | 15.75 | 15.78 | +0.142% | 1,168 | +13.624% |
| 2025-06-11 | 15.77 | 15.77 | 15.76 | 15.76 | +1.507% | 726 | +13.785% |
| 2025-06-10 | 15.60 | 15.65 | 15.52 | 15.52 | +0.380% | 2,509 | +15.500% |
| 2025-06-09 | 15.53 | 15.53 | 15.46 | 15.46 | +0.423% | 1,599 | +15.939% |
| 2025-06-06 | 15.50 | 15.50 | 15.36 | 15.40 | -1.029% | 4,891 | +16.429% |
| 2025-06-05 | 15.53 | 15.56 | 15.53 | 15.56 | -0.384% | 2,180 | +15.231% |
| 2025-06-04 | 15.63 | 15.63 | 15.52 | 15.62 | +0.709% | 11,461 | +14.789% |
| 2025-06-03 | 15.65 | 15.65 | 15.51 | 15.51 | +0.408% | 2,409 | +15.603% |
| 2025-06-02 | 15.51 | 15.53 | 15.40 | 15.45 | -0.812% | 15,240 | +16.074% |
| 2025-05-30 | 15.56 | 15.64 | 15.51 | 15.57 | +0.022% | 18,157 | +15.132% |
| 2025-05-29 | 15.59 | 15.65 | 15.57 | 15.57 | +0.129% | 4,972 | +15.157% |
| 2025-05-28 | 15.49 | 15.55 | 15.45 | 15.55 | +0.350% | 7,652 | +15.305% |
| 2025-05-27 | 15.37 | 15.58 | 15.37 | 15.50 | +1.286% | 23,018 | +15.710% |
| 2025-05-23 | 15.37 | 15.42 | 15.25 | 15.30 | -0.105% | 4,384 | +17.198% |
| 2025-05-22 | 15.15 | 15.33 | 15.08 | 15.31 | +0.360% | 3,182 | +17.075% |
| 2025-05-21 | 15.33 | 15.33 | 15.15 | 15.26 | -1.517% | 16,041 | +17.497% |
| 2025-05-20 | 15.56 | 15.56 | 15.44 | 15.49 | -0.737% | 2,904 | +15.715% |
| 2025-05-19 | 15.64 | 15.64 | 15.58 | 15.61 | -0.446% | 9,061 | +14.862% |
| 2025-05-16 | 15.72 | 15.77 | 15.68 | 15.68 | +0.224% | 1,122 | +14.349% |
| 2025-05-15 | 15.56 | 15.70 | 15.52 | 15.64 | +0.741% | 2,342 | +14.605% |
| 2025-05-14 | 15.54 | 15.58 | 15.47 | 15.53 | -0.224% | 7,339 | +15.454% |
| 2025-05-13 | 15.63 | 15.63 | 15.56 | 15.56 | -0.924% | 1,165 | +15.195% |
| 2025-05-12 | 15.72 | 15.72 | 15.70 | 15.71 | -0.210% | 549 | +14.131% |
| 2025-05-09 | 15.74 | 15.74 | 15.74 | 15.74 | -0.315% | 141 | +13.892% |
| 2025-05-08 | 15.79 | 15.88 | 15.79 | 15.79 | -0.518% | 451 | +13.533% |
| 2025-05-07 | 15.78 | 15.88 | 15.78 | 15.88 | +1.244% | 4,903 | +12.945% |
| 2025-05-06 | 15.68 | 15.73 | 15.67 | 15.68 | -0.318% | 1,066 | +14.349% |
| 2025-05-05 | 15.72 | 15.73 | 15.63 | 15.73 | -0.254% | 1,611 | +13.986% |
| 2025-05-02 | 15.82 | 15.82 | 15.76 | 15.77 | -1.666% | 664 | +13.697% |
| 2025-05-01 | 16.09 | 16.13 | 16.02 | 16.04 | -0.135% | 5,025 | +11.803% |
| 2025-04-30 | 16.05 | 16.07 | 16.00 | 16.06 | +0.461% | 2,816 | +11.653% |
| 2025-04-29 | 15.95 | 16.01 | 15.95 | 15.98 | +0.630% | 7,243 | +12.168% |
| 2025-04-28 | 15.86 | 15.92 | 15.85 | 15.88 | -0.469% | 1,181 | +12.874% |
| 2025-04-25 | 15.90 | 15.96 | 15.90 | 15.96 | +0.788% | 1,128 | +12.345% |
| 2025-04-24 | 15.75 | 15.87 | 15.75 | 15.84 | +1.303% | 2,364 | +13.230% |
| 2025-04-23 | 15.85 | 15.85 | 15.63 | 15.63 | +0.169% | 358 | +14.706% |
| 2025-04-22 | 15.54 | 15.65 | 15.54 | 15.61 | +0.515% | 7,374 | +14.899% |
| 2025-04-21 | 15.57 | 15.57 | 15.53 | 15.53 | -1.397% | 248 | +15.491% |
| 2025-04-17 | 15.77 | 15.84 | 15.74 | 15.74 | +0.287% | 4,835 | +13.877% |
| 2025-04-16 | 15.66 | 15.78 | 15.66 | 15.70 | -0.058% | 26,622 | +14.204% |
| 2025-04-15 | 15.63 | 15.76 | 15.63 | 15.71 | -0.069% | 2,053 | +14.138% |
| 2025-04-14 | 15.62 | 15.72 | 15.50 | 15.72 | 0.000% | 4,753 | +14.059% |