RTRE
Rareview Total Return Bond ETF
stockBATSETF
At CloseOct 2, 2026
23.51USD-0.592%(-0.14)4,325
After-hoursOct 2, 2026 4:10:30 PM EDT
23.51USD-0.634%(-0.15)
RTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.68 | 23.68 | 23.51 | 23.51 | -0.592% | 4,325 | 0.000% |
| 2026-10-01 | 23.59 | 23.67 | 23.58 | 23.65 | +0.212% | 1,177 | -0.592% |
| 2026-09-30 | 23.62 | 23.62 | 23.60 | 23.60 | -0.127% | 1,281 | -0.381% |
| 2026-09-29 | 23.69 | 23.69 | 23.63 | 23.63 | -0.063% | 956 | -0.508% |
| 2026-09-28 | 23.70 | 23.70 | 23.63 | 23.64 | -0.715% | 1,336 | -0.571% |
| 2026-09-25 | 23.70 | 23.82 | 23.69 | 23.82 | +0.351% | 1,017 | -1.282% |
| 2026-09-24 | 23.89 | 23.89 | 23.73 | 23.73 | -0.579% | 408 | -0.935% |
| 2026-09-23 | 23.95 | 23.95 | 23.86 | 23.87 | -0.979% | 415 | -1.508% |
| 2026-09-22 | 24.11 | 24.11 | 24.11 | 24.11 | +0.011% | 547 | -2.473% |
| 2026-09-21 | 24.11 | 24.12 | 24.10 | 24.10 | +0.243% | 4,384 | -2.462% |
| 2026-09-18 | 24.04 | 24.05 | 24.04 | 24.05 | -0.373% | 4,977 | -2.225% |
| 2026-09-17 | 24.13 | 24.15 | 24.13 | 24.14 | +0.458% | 2,530 | -2.590% |
| 2026-09-16 | 24.10 | 24.11 | 24.02 | 24.02 | -0.019% | 5,219 | -2.144% |
| 2026-09-15 | 24.04 | 24.04 | 24.02 | 24.03 | -0.135% | 1,917 | -2.162% |
| 2026-09-14 | 24.12 | 24.12 | 24.06 | 24.06 | -0.196% | 381 | -2.294% |
| 2026-09-11 | 24.16 | 24.16 | 24.10 | 24.11 | -0.102% | 3,900 | -2.485% |
| 2026-09-10 | 24.20 | 24.20 | 24.13 | 24.13 | -0.705% | 2,836 | -2.584% |
| 2026-09-09 | 24.36 | 24.36 | 24.30 | 24.30 | -0.226% | 4,661 | -3.271% |
| 2026-09-08 | 24.39 | 24.39 | 24.33 | 24.36 | -0.041% | 3,633 | -3.489% |
| 2026-09-04 | 24.40 | 24.41 | 24.37 | 24.37 | -0.082% | 3,122 | -3.529% |
| 2026-09-03 | 24.40 | 24.43 | 24.39 | 24.39 | +0.205% | 159,907 | -3.608% |
| 2026-09-02 | 24.34 | 24.35 | 24.33 | 24.34 | -0.328% | 1,216 | -3.410% |
| 2026-09-01 | 24.48 | 24.50 | 24.42 | 24.42 | -0.327% | 3,869 | -3.726% |
| 2026-08-31 | 24.50 | 24.51 | 24.50 | 24.50 | -0.142% | 2,805 | -4.042% |
| 2026-08-28 | 24.60 | 24.60 | 24.54 | 24.54 | -0.264% | 536 | -4.178% |
| 2026-08-27 | 24.63 | 24.63 | 24.60 | 24.60 | 0.000% | 3,135 | -4.431% |
| 2026-08-26 | 24.63 | 24.63 | 24.59 | 24.60 | -0.264% | 1,815 | -4.431% |
| 2026-08-25 | 24.60 | 24.66 | 24.60 | 24.66 | +0.489% | 2,167 | -4.683% |
| 2026-08-24 | 24.51 | 24.55 | 24.51 | 24.55 | +0.266% | 2,900 | -4.217% |
| 2026-08-21 | 24.53 | 24.53 | 24.48 | 24.48 | -0.122% | 8,304 | -3.962% |
| 2026-08-20 | 24.55 | 24.55 | 24.51 | 24.51 | -0.447% | 2,072 | -4.080% |
| 2026-08-19 | 24.62 | 24.63 | 24.61 | 24.62 | +0.367% | 4,544 | -4.509% |
| 2026-08-18 | 24.53 | 24.53 | 24.52 | 24.53 | +0.081% | 3,930 | -4.158% |
| 2026-08-17 | 24.55 | 24.55 | 24.49 | 24.51 | -0.121% | 1,945 | -4.081% |
| 2026-08-14 | 24.58 | 24.58 | 24.54 | 24.54 | -0.343% | 2,585 | -4.197% |
| 2026-08-13 | 24.07 | 24.64 | 24.07 | 24.62 | +0.426% | 462 | -4.526% |
| 2026-08-12 | 24.56 | 24.56 | 24.52 | 24.52 | +0.041% | 883 | -4.119% |
| 2026-08-11 | 24.54 | 24.55 | 24.51 | 24.51 | +0.014% | 1,149 | -4.080% |
| 2026-08-10 | 24.52 | 24.56 | 24.49 | 24.51 | -0.319% | 2,176 | -4.067% |
| 2026-08-07 | 24.58 | 24.59 | 24.57 | 24.59 | +0.205% | 7,252 | -4.373% |
| 2026-08-06 | 24.68 | 24.68 | 24.51 | 24.53 | -0.245% | 11,972 | -4.177% |
| 2026-08-05 | 24.62 | 24.62 | 24.59 | 24.59 | +0.143% | 60,843 | -4.411% |
| 2026-08-04 | 24.56 | 24.57 | 24.56 | 24.56 | -0.045% | 2,495 | -4.275% |
| 2026-08-03 | 24.57 | 24.58 | 24.57 | 24.57 | +0.282% | 7,624 | -4.318% |
| 2026-07-31 | 24.51 | 24.51 | 24.50 | 24.50 | -0.358% | 2,922 | -4.049% |
| 2026-07-30 | 24.59 | 24.59 | 24.59 | 24.59 | +0.102% | 380 | -4.392% |
| 2026-07-29 | 24.60 | 24.61 | 24.56 | 24.56 | -0.345% | 1,369 | -4.294% |
| 2026-07-28 | 24.62 | 24.65 | 24.61 | 24.65 | +0.201% | 4,000 | -4.625% |
| 2026-07-27 | 24.59 | 24.61 | 24.57 | 24.60 | +0.287% | 27,944 | -4.433% |
| 2026-07-24 | 24.50 | 24.57 | 24.50 | 24.53 | +0.098% | 45,252 | -4.158% |
| 2026-07-23 | 24.52 | 24.53 | 24.49 | 24.51 | -0.361% | 21,804 | -4.065% |
| 2026-07-22 | 24.59 | 24.62 | 24.59 | 24.59 | -0.223% | 16,946 | -4.411% |
| 2026-07-21 | 24.64 | 24.65 | 24.63 | 24.65 | -0.145% | 12,873 | -4.625% |
| 2026-07-20 | 24.69 | 24.69 | 24.68 | 24.69 | -0.199% | 4,915 | -4.763% |
| 2026-07-17 | 24.81 | 24.81 | 24.73 | 24.73 | -0.000% | 493 | -4.952% |
| 2026-07-16 | 24.71 | 24.75 | 24.71 | 24.74 | -0.101% | 2,146 | -4.953% |
| 2026-07-15 | 24.70 | 24.76 | 24.69 | 24.76 | +0.344% | 2,690 | -5.048% |
| 2026-07-14 | 24.70 | 24.70 | 24.68 | 24.68 | +0.187% | 35,494 | -4.721% |
| 2026-07-13 | 24.66 | 24.66 | 24.63 | 24.63 | -0.369% | 2,221 | -4.543% |
| 2026-07-10 | 24.75 | 24.75 | 24.72 | 24.72 | -0.118% | 888 | -4.896% |
| 2026-07-09 | 24.73 | 24.77 | 24.71 | 24.75 | +0.180% | 14,542 | -5.008% |
| 2026-07-08 | 24.70 | 24.71 | 24.67 | 24.70 | -0.343% | 21,724 | -4.837% |
| 2026-07-07 | 24.81 | 24.82 | 24.68 | 24.79 | -0.322% | 18,351 | -5.163% |
| 2026-07-06 | 24.86 | 24.87 | 24.83 | 24.87 | +0.060% | 23,797 | -5.468% |
| 2026-07-02 | 24.85 | 24.88 | 24.85 | 24.86 | -0.272% | 16,490 | -5.411% |
| 2026-07-01 | 24.97 | 24.97 | 24.92 | 24.92 | -0.269% | 707 | -5.668% |
| 2026-06-30 | 25.03 | 25.04 | 24.99 | 24.99 | -0.359% | 6,656 | -5.922% |
| 2026-06-29 | 25.06 | 25.08 | 25.04 | 25.08 | +0.200% | 2,481 | -6.260% |
| 2026-06-26 | 25.05 | 25.05 | 25.03 | 25.03 | +0.060% | 11,873 | -6.073% |
| 2026-06-25 | 25.07 | 25.07 | 25.02 | 25.02 | +0.120% | 3,969 | -6.016% |
| 2026-06-24 | 24.96 | 25.00 | 24.96 | 24.98 | +0.442% | 6,054 | -5.904% |
| 2026-06-23 | 24.85 | 24.90 | 24.85 | 24.88 | +0.138% | 6,416 | -5.487% |
| 2026-06-22 | 24.85 | 24.86 | 24.82 | 24.84 | -0.289% | 6,400 | -5.357% |
| 2026-06-18 | 24.90 | 24.97 | 24.89 | 24.91 | +0.270% | 4,735 | -5.631% |
| 2026-06-17 | 24.99 | 24.99 | 24.85 | 24.85 | -0.456% | 2,043 | -5.376% |
| 2026-06-16 | 24.93 | 25.00 | 24.91 | 24.96 | +0.187% | 18,481 | -5.808% |
| 2026-06-15 | 24.93 | 24.94 | 24.89 | 24.91 | +0.173% | 5,403 | -5.632% |
| 2026-06-12 | 24.85 | 24.87 | 24.85 | 24.87 | -0.053% | 440 | -5.468% |
| 2026-06-11 | 24.79 | 24.88 | 24.77 | 24.88 | +0.549% | 11,922 | -5.518% |
| 2026-06-10 | 24.77 | 24.79 | 24.75 | 24.75 | -0.027% | 1,461 | -4.999% |
| 2026-06-09 | 24.79 | 24.79 | 24.72 | 24.75 | +0.201% | 853 | -5.025% |
| 2026-06-08 | 24.72 | 24.74 | 24.69 | 24.70 | -0.053% | 17,241 | -4.834% |
| 2026-06-05 | 24.74 | 24.76 | 24.72 | 24.72 | -0.534% | 1,286 | -4.884% |
| 2026-06-04 | 24.88 | 24.88 | 24.85 | 24.85 | +0.101% | 1,873 | -5.392% |
| 2026-06-03 | 24.82 | 24.86 | 24.78 | 24.82 | -0.241% | 22,803 | -5.297% |
| 2026-06-02 | 24.90 | 24.93 | 24.87 | 24.89 | -0.306% | 4,864 | -5.525% |
| 2026-06-01 | 24.91 | 24.98 | 24.91 | 24.96 | -0.155% | 19,826 | -5.814% |
| 2026-05-29 | 25.00 | 25.02 | 25.00 | 25.00 | +0.080% | 2,087 | -5.960% |
| 2026-05-28 | 24.90 | 24.99 | 24.90 | 24.98 | +0.265% | 51,709 | -5.884% |
| 2026-05-27 | 24.94 | 24.94 | 24.91 | 24.91 | +0.076% | 609 | -5.635% |
| 2026-05-26 | 24.88 | 24.89 | 24.87 | 24.89 | +0.403% | 3,092 | -5.563% |
| 2026-05-22 | 24.80 | 24.81 | 24.75 | 24.80 | +0.106% | 11,453 | -5.182% |
| 2026-05-21 | 24.68 | 24.79 | 24.68 | 24.77 | +0.136% | 9,543 | -5.082% |
| 2026-05-20 | 24.61 | 24.74 | 24.61 | 24.73 | +0.754% | 3,536 | -4.952% |
| 2026-05-19 | 24.50 | 24.59 | 24.50 | 24.55 | -0.465% | 4,233 | -4.236% |
| 2026-05-18 | 24.72 | 24.72 | 24.60 | 24.66 | -0.284% | 141,047 | -4.682% |
| 2026-05-15 | 24.73 | 24.78 | 24.73 | 24.73 | -0.687% | 4,071 | -4.952% |
| 2026-05-14 | 24.97 | 24.98 | 24.91 | 24.91 | -0.035% | 11,241 | -5.605% |
| 2026-05-13 | 24.81 | 24.94 | 24.81 | 24.91 | +0.100% | 29,595 | -5.639% |
| 2026-05-12 | 24.84 | 24.99 | 24.84 | 24.89 | -0.694% | 7,909 | -5.544% |
| 2026-05-11 | 25.06 | 25.07 | 25.06 | 25.06 | -0.024% | 22,344 | -6.200% |
| 2026-05-08 | 25.05 | 25.07 | 25.04 | 25.07 | +0.360% | 8,630 | -6.223% |
| 2026-05-07 | 25.04 | 25.12 | 24.98 | 24.98 | -0.259% | 17,717 | -5.885% |
| 2026-05-06 | 25.03 | 25.05 | 25.03 | 25.04 | +0.421% | 8,927 | -6.129% |
| 2026-05-05 | 24.89 | 24.96 | 24.89 | 24.94 | +0.260% | 81,795 | -5.733% |
| 2026-05-04 | 24.92 | 24.93 | 24.85 | 24.88 | -0.819% | 2,035 | -5.488% |
| 2026-05-01 | 25.10 | 25.12 | 25.06 | 25.08 | +0.123% | 23,420 | -6.263% |
| 2026-04-30 | 25.05 | 25.08 | 25.03 | 25.05 | +0.142% | 236,448 | -6.148% |
| 2026-04-29 | 25.05 | 25.24 | 24.98 | 25.01 | -0.341% | 24,149 | -6.014% |
| 2026-04-28 | 25.10 | 25.10 | 25.06 | 25.10 | -0.119% | 3,754 | -6.335% |
| 2026-04-27 | 25.12 | 25.15 | 25.12 | 25.13 | -0.179% | 10,525 | -6.446% |
| 2026-04-24 | 25.18 | 25.19 | 25.15 | 25.18 | +0.159% | 7,818 | -6.614% |
| 2026-04-23 | 25.19 | 25.19 | 25.11 | 25.14 | -0.256% | 841 | -6.465% |
| 2026-04-22 | 25.22 | 25.22 | 25.19 | 25.20 | +0.237% | 2,844 | -6.705% |
| 2026-04-21 | 25.22 | 25.23 | 25.14 | 25.14 | -0.455% | 4,995 | -6.484% |
| 2026-04-20 | 25.27 | 25.27 | 25.23 | 25.25 | -0.040% | 46,160 | -6.910% |
| 2026-04-17 | 25.31 | 25.31 | 25.25 | 25.27 | +0.425% | 20,538 | -6.947% |
| 2026-04-16 | 25.19 | 25.20 | 25.15 | 25.16 | -0.206% | 5,010 | -6.551% |
| 2026-04-15 | 25.20 | 25.21 | 25.16 | 25.21 | +0.219% | 13,322 | -6.743% |
| 2026-04-14 | 25.15 | 25.16 | 25.13 | 25.16 | +0.179% | 6,815 | -6.539% |
| 2026-04-13 | 25.07 | 25.12 | 25.04 | 25.11 | +0.091% | 7,099 | -6.372% |
| 2026-04-10 | 25.13 | 25.13 | 25.07 | 25.09 | -0.092% | 13,955 | -6.286% |
| 2026-04-09 | 25.01 | 25.12 | 25.01 | 25.11 | +0.011% | 20,434 | -6.373% |
| 2026-04-08 | 25.14 | 25.16 | 25.08 | 25.11 | +0.455% | 2,530 | -6.363% |
| 2026-04-07 | 24.93 | 24.99 | 24.85 | 24.99 | +0.210% | 14,235 | -5.937% |
| 2026-04-06 | 24.95 | 24.96 | 24.93 | 24.94 | -0.181% | 57,836 | -5.739% |
| 2026-04-02 | 24.92 | 25.02 | 24.92 | 24.99 | -0.153% | 31,357 | -5.909% |
| 2026-04-01 | 25.03 | 25.07 | 25.02 | 25.02 | -0.042% | 2,471 | -6.053% |
| 2026-03-31 | 24.98 | 25.04 | 24.95 | 25.04 | +0.604% | 3,814 | -6.093% |
| 2026-03-30 | 24.89 | 24.92 | 24.89 | 24.89 | +0.505% | 1,464 | -5.525% |
| 2026-03-27 | 24.73 | 24.79 | 24.73 | 24.76 | -0.202% | 1,350 | -5.048% |
| 2026-03-26 | 24.91 | 24.93 | 24.81 | 24.81 | -0.775% | 18,387 | -5.240% |
| 2026-03-25 | 24.97 | 25.01 | 24.97 | 25.00 | +0.619% | 6,430 | -5.974% |
| 2026-03-24 | 24.87 | 24.91 | 24.85 | 24.85 | -0.402% | 13,340 | -5.392% |
| 2026-03-23 | 24.93 | 24.98 | 24.92 | 24.95 | +0.303% | 30,355 | -5.773% |
| 2026-03-20 | 24.89 | 24.89 | 24.88 | 24.88 | -0.960% | 410 | -5.487% |
| 2026-03-19 | 25.03 | 25.12 | 25.03 | 25.12 | -0.155% | 7,336 | -6.394% |
| 2026-03-18 | 25.17 | 25.20 | 25.16 | 25.16 | -0.297% | 24,148 | -6.539% |
| 2026-03-17 | 25.20 | 25.23 | 25.20 | 25.23 | +0.318% | 22,708 | -6.817% |
| 2026-03-16 | 25.11 | 25.16 | 25.10 | 25.15 | +0.439% | 44,943 | -6.521% |
| 2026-03-13 | 25.05 | 25.05 | 25.04 | 25.04 | -0.179% | 9,370 | -6.110% |
| 2026-03-12 | 25.12 | 25.14 | 25.08 | 25.09 | -0.397% | 5,128 | -6.279% |
| 2026-03-11 | 25.28 | 25.28 | 25.18 | 25.19 | -0.670% | 1,782 | -6.651% |
| 2026-03-10 | 25.35 | 25.38 | 25.35 | 25.36 | -0.005% | 4,573 | -7.277% |
| 2026-03-09 | 25.29 | 25.36 | 25.26 | 25.36 | +0.103% | 18,605 | -7.281% |
| 2026-03-06 | 25.33 | 25.39 | 25.32 | 25.33 | -0.120% | 1,616 | -7.185% |
| 2026-03-05 | 25.36 | 25.39 | 25.35 | 25.36 | -0.411% | 2,746 | -7.297% |
| 2026-03-04 | 25.50 | 25.50 | 25.47 | 25.47 | -0.109% | 20,627 | -7.678% |
| 2026-03-03 | 25.39 | 25.49 | 25.39 | 25.49 | -0.998% | 4,423 | -7.779% |
| 2026-03-02 | 25.66 | 25.79 | 25.62 | 25.75 | 0.000% | 2,453 | -8.699% |
| 2026-02-27 | 25.73 | 25.75 | 25.73 | 25.75 | +0.205% | 2,947 | -8.699% |
| 2026-02-26 | 25.67 | 25.71 | 25.67 | 25.70 | +0.173% | 4,204 | -8.512% |
| 2026-02-25 | 25.66 | 25.67 | 25.65 | 25.65 | -0.048% | 6,632 | -8.353% |
| 2026-02-24 | 25.64 | 25.68 | 25.64 | 25.67 | +0.059% | 64,433 | -8.397% |
| 2026-02-23 | 25.65 | 25.79 | 25.59 | 25.65 | +0.151% | 19,692 | -8.343% |
| 2026-02-20 | 25.59 | 25.61 | 25.59 | 25.61 | +0.044% | 3,738 | -8.205% |
| 2026-02-19 | 25.57 | 25.61 | 25.57 | 25.60 | -0.020% | 9,999 | -8.164% |
| 2026-02-18 | 25.63 | 25.63 | 25.60 | 25.61 | -0.020% | 11,458 | -8.182% |
| 2026-02-17 | 25.58 | 25.62 | 25.58 | 25.61 | -0.039% | 7,242 | -8.200% |
| 2026-02-13 | 25.61 | 25.62 | 25.61 | 25.62 | +0.234% | 7,540 | -8.235% |
| 2026-02-12 | 25.46 | 25.56 | 25.46 | 25.56 | +0.549% | 1,455 | -8.020% |
| 2026-02-11 | 25.43 | 25.46 | 25.42 | 25.42 | -0.156% | 2,569 | -7.516% |
| 2026-02-10 | 25.45 | 25.46 | 25.45 | 25.46 | +0.338% | 5,877 | -7.660% |
| 2026-02-09 | 25.33 | 25.37 | 25.33 | 25.37 | -0.022% | 1,609 | -7.348% |
| 2026-02-06 | 25.36 | 25.39 | 25.33 | 25.38 | 0.000% | 24,194 | -7.368% |
| 2026-02-05 | 25.31 | 25.38 | 25.30 | 25.38 | +0.435% | 21,882 | -7.368% |
| 2026-02-04 | 25.25 | 25.30 | 25.22 | 25.27 | +0.059% | 16,122 | -6.965% |
| 2026-02-03 | 25.25 | 25.27 | 25.25 | 25.26 | -0.413% | 2,657 | -6.910% |
| 2026-02-02 | 25.38 | 25.38 | 25.32 | 25.36 | -0.093% | 5,275 | -7.295% |
| 2026-01-30 | 25.38 | 25.41 | 25.37 | 25.38 | -0.182% | 22,292 | -7.381% |
| 2026-01-29 | 25.37 | 25.44 | 25.36 | 25.43 | +0.158% | 6,284 | -7.550% |
| 2026-01-28 | 25.39 | 25.39 | 25.36 | 25.39 | +0.038% | 11,748 | -7.404% |
| 2026-01-27 | 25.41 | 25.43 | 25.38 | 25.38 | -0.018% | 4,535 | -7.369% |
| 2026-01-26 | 25.36 | 25.39 | 25.36 | 25.39 | +0.158% | 1,445 | -7.386% |
| 2026-01-23 | 25.34 | 25.35 | 25.31 | 25.34 | +0.099% | 5,282 | -7.240% |
| 2026-01-22 | 25.31 | 25.32 | 25.29 | 25.32 | +0.053% | 2,758 | -7.148% |
| 2026-01-21 | 25.24 | 25.31 | 25.24 | 25.31 | +0.290% | 5,467 | -7.099% |
| 2026-01-20 | 25.22 | 25.26 | 25.22 | 25.23 | -0.362% | 82,995 | -6.830% |
| 2026-01-16 | 25.33 | 25.33 | 25.33 | 25.33 | -0.188% | 506 | -7.168% |
| 2026-01-15 | 25.42 | 25.42 | 25.37 | 25.37 | -0.087% | 2,298 | -7.342% |
| 2026-01-14 | 25.39 | 25.40 | 25.39 | 25.39 | +0.197% | 2,165 | -7.423% |
| 2026-01-13 | 25.36 | 25.36 | 25.34 | 25.34 | +0.078% | 26,126 | -7.240% |
| 2026-01-12 | 25.31 | 25.35 | 25.31 | 25.33 | -0.061% | 2,544 | -7.168% |
| 2026-01-09 | 25.31 | 25.35 | 25.31 | 25.34 | +0.359% | 6,856 | -7.224% |
| 2026-01-08 | 25.26 | 25.28 | 25.25 | 25.25 | -0.178% | 3,323 | -6.891% |
| 2026-01-07 | 25.30 | 25.33 | 25.28 | 25.30 | +0.111% | 12,899 | -7.057% |
| 2026-01-06 | 25.27 | 25.27 | 25.22 | 25.27 | +0.146% | 4,306 | -6.953% |
| 2026-01-05 | 25.25 | 25.25 | 25.22 | 25.23 | +0.040% | 7,916 | -6.817% |
| 2026-01-02 | 25.22 | 25.25 | 25.22 | 25.22 | -0.082% | 4,281 | -6.780% |
| 2025-12-31 | 25.30 | 25.30 | 25.24 | 25.24 | -0.271% | 1,859 | -6.857% |
| 2025-12-30 | 25.30 | 25.32 | 25.28 | 25.31 | +0.018% | 142,749 | -7.109% |
| 2025-12-29 | 25.27 | 25.31 | 25.27 | 25.30 | +0.090% | 2,915 | -7.093% |
| 2025-12-26 | 25.30 | 25.33 | 25.26 | 25.28 | +0.008% | 28,624 | -7.009% |
| 2025-12-24 | 25.16 | 25.28 | 25.16 | 25.28 | +0.286% | 1,483 | -7.002% |
| 2025-12-23 | 25.15 | 25.23 | 25.15 | 25.21 | +0.071% | 5,427 | -6.735% |
| 2025-12-22 | 25.21 | 25.21 | 25.17 | 25.19 | -0.238% | 6,976 | -6.669% |
| 2025-12-19 | 25.26 | 25.26 | 25.23 | 25.25 | -0.019% | 4,354 | -6.891% |
| 2025-12-18 | 25.25 | 25.27 | 25.25 | 25.25 | +0.237% | 4,861 | -6.909% |
| 2025-12-17 | 25.20 | 25.22 | 25.19 | 25.20 | +0.000% | 3,300 | -6.688% |
| 2025-12-16 | 25.11 | 25.20 | 25.11 | 25.20 | -0.317% | 3,684 | -6.688% |
| 2025-12-15 | 25.30 | 25.32 | 25.27 | 25.27 | +0.072% | 3,134 | -6.983% |
| 2025-12-12 | 25.26 | 25.28 | 25.24 | 25.26 | -0.309% | 15,749 | -6.916% |
| 2025-12-11 | 25.39 | 25.39 | 25.34 | 25.34 | +0.117% | 1,963 | -7.203% |
| 2025-12-10 | 25.27 | 25.31 | 25.27 | 25.31 | +0.183% | 708 | -7.095% |
| 2025-12-09 | 25.28 | 25.28 | 25.26 | 25.26 | -0.121% | 935 | -6.925% |
| 2025-12-08 | 25.29 | 25.30 | 25.24 | 25.29 | -0.214% | 11,927 | -7.038% |
| 2025-12-05 | 25.37 | 25.37 | 25.34 | 25.34 | -0.102% | 115,606 | -7.237% |
| 2025-12-04 | 25.40 | 25.40 | 25.37 | 25.37 | -0.271% | 1,225 | -7.331% |
| 2025-12-03 | 25.43 | 25.46 | 25.42 | 25.44 | +0.252% | 191,304 | -7.582% |
| 2025-12-02 | 25.35 | 25.38 | 25.35 | 25.38 | -0.196% | 7,768 | -7.350% |
| 2025-12-01 | 25.43 | 25.44 | 25.41 | 25.42 | -0.529% | 3,207 | -7.532% |
| 2025-11-28 | 25.57 | 25.57 | 25.49 | 25.56 | +0.032% | 24,262 | -8.020% |
| 2025-11-26 | 25.53 | 25.55 | 25.47 | 25.55 | +0.007% | 3,349 | -7.991% |
| 2025-11-25 | 25.47 | 25.55 | 25.47 | 25.55 | +0.451% | 45,718 | -7.984% |
| 2025-11-24 | 25.45 | 25.46 | 25.40 | 25.44 | +0.100% | 2,159 | -7.569% |
| 2025-11-21 | 25.36 | 25.41 | 25.34 | 25.41 | +0.336% | 2,590 | -7.477% |
| 2025-11-20 | 25.34 | 25.36 | 25.31 | 25.32 | +0.079% | 3,654 | -7.167% |
| 2025-11-19 | 25.36 | 25.36 | 25.29 | 25.30 | -0.077% | 5,244 | -7.093% |
| 2025-11-18 | 25.36 | 25.36 | 25.30 | 25.32 | +0.097% | 723 | -7.165% |
| 2025-11-17 | 25.33 | 25.33 | 25.27 | 25.30 | -0.040% | 4,618 | -7.075% |
| 2025-11-14 | 25.40 | 25.40 | 25.31 | 25.31 | -0.181% | 210 | -7.112% |
| 2025-11-13 | 25.41 | 25.41 | 25.36 | 25.36 | -0.311% | 442 | -7.280% |
| 2025-11-12 | 25.44 | 25.47 | 25.43 | 25.43 | -0.059% | 1,502 | -7.568% |
| 2025-11-11 | 25.41 | 25.46 | 25.41 | 25.45 | +0.315% | 2,956 | -7.623% |
| 2025-11-10 | 25.38 | 25.40 | 25.36 | 25.37 | 0.000% | 6,171 | -7.331% |
| 2025-11-07 | 25.40 | 25.40 | 25.37 | 25.37 | -0.197% | 14,215 | -7.331% |
| 2025-11-06 | 25.38 | 25.42 | 25.38 | 25.42 | +0.534% | 16,961 | -7.514% |
| 2025-11-05 | 25.36 | 25.36 | 25.29 | 25.29 | -0.335% | 2,578 | -7.020% |
| 2025-11-04 | 25.40 | 25.40 | 25.37 | 25.37 | -0.295% | 14,266 | -7.331% |
| 2025-11-03 | 25.45 | 25.46 | 25.40 | 25.45 | -0.216% | 623 | -7.605% |
| 2025-10-31 | 25.52 | 25.53 | 25.47 | 25.50 | +0.041% | 6,975 | -7.804% |
| 2025-10-30 | 25.50 | 25.54 | 25.47 | 25.49 | -0.219% | 4,393 | -7.766% |
| 2025-10-29 | 25.66 | 25.66 | 25.55 | 25.55 | -0.544% | 2,960 | -7.968% |
| 2025-10-28 | 25.65 | 25.68 | 25.65 | 25.68 | +0.117% | 15,447 | -8.468% |
| 2025-10-27 | 25.61 | 25.66 | 25.60 | 25.66 | +0.176% | 1,912 | -8.361% |
| 2025-10-24 | 25.62 | 25.64 | 25.60 | 25.61 | +0.080% | 3,842 | -8.200% |
| 2025-10-23 | 25.60 | 25.60 | 25.59 | 25.59 | -0.200% | 3,316 | -8.126% |
| 2025-10-22 | 25.64 | 25.65 | 25.59 | 25.64 | +0.018% | 4,742 | -8.310% |
| 2025-10-21 | 25.64 | 25.65 | 25.64 | 25.64 | +0.160% | 18,797 | -8.293% |
| 2025-10-20 | 25.66 | 25.66 | 25.59 | 25.59 | +0.215% | 443 | -8.146% |
| 2025-10-17 | 25.50 | 25.59 | 25.25 | 25.54 | -0.154% | 14,900 | -7.948% |
| 2025-10-16 | 25.44 | 25.58 | 25.44 | 25.58 | +0.272% | 280 | -8.090% |
| 2025-10-15 | 25.54 | 25.54 | 25.49 | 25.51 | +0.004% | 964 | -7.840% |
| 2025-10-14 | 25.45 | 25.51 | 25.45 | 25.51 | +0.242% | 1,426 | -7.837% |
| 2025-10-13 | 25.42 | 25.45 | 25.39 | 25.45 | +0.013% | 1,503 | -7.614% |
| 2025-10-10 | 25.43 | 25.44 | 25.43 | 25.44 | +0.333% | 470 | -7.602% |
| 2025-10-09 | 25.36 | 25.36 | 25.36 | 25.36 | -0.256% | 96 | -7.295% |
| 2025-10-08 | 25.43 | 25.43 | 25.43 | 25.43 | +0.138% | 718 | -7.532% |
| 2025-10-07 | 25.40 | 25.40 | 25.38 | 25.39 | +0.059% | 5,541 | -7.404% |
| 2025-10-06 | 25.36 | 25.38 | 25.36 | 25.38 | -0.197% | 1,017 | -7.350% |
| 2025-10-03 | 25.43 | 25.43 | 25.43 | 25.43 | -0.013% | 1,601 | -7.532% |
| 2025-10-02 | 25.43 | 25.43 | 25.43 | 25.43 | -0.223% | 167 | -7.544% |
| 2025-10-01 | 25.50 | 25.50 | 25.45 | 25.49 | +0.315% | 2,308 | -7.750% |
| 2025-09-30 | 25.46 | 25.46 | 25.40 | 25.41 | -0.061% | 1,330 | -7.459% |
| 2025-09-29 | 25.41 | 25.43 | 25.41 | 25.42 | +0.159% | 2,082 | -7.515% |
| 2025-09-26 | 25.42 | 25.43 | 25.38 | 25.38 | +0.022% | 5,444 | -7.368% |
| 2025-09-25 | 25.37 | 25.39 | 25.35 | 25.37 | -0.179% | 7,007 | -7.348% |
| 2025-09-24 | 25.44 | 25.44 | 25.40 | 25.42 | -0.196% | 2,766 | -7.514% |
| 2025-09-23 | 25.43 | 25.47 | 25.42 | 25.47 | +0.196% | 2,123 | -7.695% |
| 2025-09-22 | 25.40 | 25.43 | 25.40 | 25.42 | -0.170% | 1,253 | -7.514% |
| 2025-09-19 | 25.45 | 25.46 | 25.45 | 25.46 | +0.024% | 413 | -7.671% |
| 2025-09-18 | 25.46 | 25.46 | 25.46 | 25.46 | -0.256% | 280 | -7.649% |
| 2025-09-17 | 25.59 | 25.59 | 25.52 | 25.52 | -0.161% | 3,423 | -7.885% |
| 2025-09-16 | 25.55 | 25.56 | 25.54 | 25.56 | +0.092% | 1,790 | -8.033% |
| 2025-09-15 | 25.54 | 25.54 | 25.51 | 25.54 | +0.275% | 594 | -7.948% |
| 2025-09-12 | 25.47 | 25.47 | 25.47 | 25.47 | -0.098% | 234 | -7.695% |
| 2025-09-11 | 25.48 | 25.51 | 25.48 | 25.50 | +0.138% | 1,191 | -7.786% |
| 2025-09-10 | 25.54 | 25.54 | 25.44 | 25.46 | +0.276% | 2,014 | -7.659% |
| 2025-09-09 | 25.41 | 25.41 | 25.36 | 25.39 | -0.118% | 1,860 | -7.404% |
| 2025-09-08 | 25.40 | 25.42 | 25.38 | 25.42 | +0.296% | 1,240 | -7.514% |
| 2025-09-05 | 25.35 | 25.36 | 25.34 | 25.34 | +0.483% | 3,138 | -7.240% |
| 2025-09-04 | 25.16 | 25.24 | 25.16 | 25.22 | +0.390% | 15,540 | -6.792% |
| 2025-09-03 | 25.06 | 25.13 | 25.03 | 25.13 | +0.023% | 860 | -6.428% |
| 2025-09-02 | 25.10 | 25.12 | 25.08 | 25.12 | -0.301% | 9,917 | -6.407% |
| 2025-08-29 | 25.20 | 25.22 | 25.19 | 25.20 | -0.011% | 3,761 | -6.689% |
| 2025-08-28 | 25.16 | 25.20 | 25.16 | 25.20 | +0.231% | 259 | -6.699% |
| 2025-08-27 | 25.12 | 25.17 | 25.12 | 25.14 | -0.047% | 1,325 | -6.484% |
| 2025-08-26 | 25.13 | 25.15 | 25.13 | 25.15 | +0.190% | 153 | -6.528% |
| 2025-08-25 | 25.11 | 25.14 | 25.10 | 25.10 | -0.103% | 2,055 | -6.350% |
| 2025-08-22 | 25.13 | 25.13 | 25.13 | 25.13 | +0.540% | 220 | -6.446% |
| 2025-08-21 | 25.02 | 25.02 | 24.95 | 25.00 | -0.200% | 7,880 | -5.941% |
| 2025-08-20 | 25.04 | 25.06 | 25.04 | 25.05 | +0.040% | 594 | -6.129% |
| 2025-08-19 | 25.05 | 25.06 | 25.00 | 25.04 | +0.196% | 2,665 | -6.091% |
| 2025-08-18 | 25.01 | 25.01 | 24.97 | 24.99 | -0.096% | 3,782 | -5.908% |
| 2025-08-15 | 25.06 | 25.06 | 25.01 | 25.01 | -0.100% | 1,901 | -5.998% |
| 2025-08-14 | 25.06 | 25.06 | 25.01 | 25.04 | -0.278% | 1,303 | -6.092% |
| 2025-08-13 | 25.10 | 25.13 | 25.08 | 25.11 | +0.360% | 20,962 | -6.353% |
| 2025-08-12 | 24.99 | 25.02 | 24.99 | 25.02 | -0.040% | 6,148 | -6.016% |
| 2025-08-11 | 25.04 | 25.04 | 25.01 | 25.02 | +0.020% | 1,733 | -6.054% |
| 2025-08-08 | 25.02 | 25.04 | 25.01 | 25.02 | -0.143% | 1,585 | -6.035% |
| 2025-08-07 | 25.07 | 25.12 | 25.03 | 25.06 | -0.154% | 8,078 | -6.169% |
| 2025-08-06 | 25.07 | 25.09 | 25.06 | 25.09 | +0.058% | 27,804 | -6.314% |
| 2025-08-05 | 25.10 | 25.13 | 25.07 | 25.08 | -0.041% | 1,832 | -6.260% |
| 2025-08-04 | 25.08 | 25.09 | 25.07 | 25.09 | -0.279% | 744 | -6.299% |
| 2025-08-01 | 25.12 | 25.16 | 25.08 | 25.16 | +0.823% | 3,209 | -6.560% |
| 2025-07-31 | 24.98 | 25.00 | 24.96 | 24.96 | +0.023% | 9,462 | -5.791% |
| 2025-07-30 | 24.95 | 24.95 | 24.95 | 24.95 | -0.244% | 373 | -5.770% |
| 2025-07-29 | 24.88 | 25.01 | 24.88 | 25.01 | +0.364% | 1,890 | -6.000% |
| 2025-07-28 | 24.92 | 24.92 | 24.87 | 24.92 | -0.093% | 2,600 | -5.658% |
| 2025-07-25 | 24.93 | 24.96 | 24.90 | 24.94 | +0.222% | 1,379 | -5.746% |
| 2025-07-24 | 24.89 | 24.89 | 24.89 | 24.89 | -0.109% | 249 | -5.536% |
| 2025-07-23 | 24.92 | 24.94 | 24.91 | 24.91 | -0.221% | 2,269 | -5.639% |
| 2025-07-22 | 24.94 | 24.98 | 24.94 | 24.97 | +0.170% | 5,009 | -5.848% |
| 2025-07-21 | 24.92 | 24.97 | 24.92 | 24.93 | +0.332% | 10,014 | -5.688% |
| 2025-07-18 | 24.80 | 24.86 | 24.80 | 24.85 | +0.102% | 1,346 | -5.375% |
| 2025-07-17 | 24.82 | 24.82 | 24.76 | 24.82 | +0.101% | 5,837 | -5.278% |
| 2025-07-16 | 24.78 | 24.81 | 24.78 | 24.80 | +0.184% | 1,498 | -5.182% |
| 2025-07-15 | 24.80 | 24.81 | 24.72 | 24.75 | -0.247% | 21,993 | -5.008% |
| 2025-07-14 | 24.80 | 24.84 | 24.80 | 24.81 | -0.063% | 16,968 | -5.243% |
| 2025-07-11 | 24.86 | 24.86 | 24.83 | 24.83 | -0.355% | 465 | -5.303% |
| 2025-07-10 | 24.89 | 24.91 | 24.89 | 24.91 | -0.040% | 2,544 | -5.639% |
| 2025-07-09 | 24.87 | 24.93 | 24.87 | 24.93 | +0.403% | 608 | -5.677% |
| 2025-07-08 | 24.82 | 24.84 | 24.82 | 24.82 | -0.181% | 3,508 | -5.297% |
| 2025-07-07 | 24.88 | 24.88 | 24.84 | 24.87 | -0.361% | 2,691 | -5.468% |
| 2025-07-03 | 24.94 | 24.96 | 24.54 | 24.96 | -0.060% | 10,189 | -5.809% |
| 2025-07-02 | 24.98 | 24.98 | 24.98 | 24.98 | -0.471% | 132 | -5.866% |
| 2025-07-01 | 25.14 | 25.14 | 25.09 | 25.09 | +0.009% | 381 | -6.310% |
| 2025-06-30 | 25.07 | 25.09 | 25.07 | 25.09 | +0.260% | 1,011 | -6.301% |
| 2025-06-27 | 24.99 | 25.03 | 24.99 | 25.03 | -0.171% | 785 | -6.058% |
| 2025-06-26 | 24.97 | 25.07 | 24.97 | 25.07 | +0.296% | 481 | -6.218% |
| 2025-06-25 | 24.96 | 25.00 | 24.95 | 25.00 | +0.057% | 1,592 | -5.941% |
| 2025-06-24 | 24.89 | 24.98 | 24.89 | 24.98 | +0.400% | 1,779 | -5.887% |
| 2025-06-23 | 24.87 | 24.92 | 24.87 | 24.88 | +0.220% | 2,601 | -5.511% |
| 2025-06-20 | 24.78 | 24.87 | 24.78 | 24.83 | +0.054% | 2,911 | -5.303% |
| 2025-06-18 | 24.87 | 24.87 | 24.81 | 24.81 | +0.073% | 2,169 | -5.252% |
| 2025-06-17 | 24.73 | 24.80 | 24.73 | 24.80 | +0.324% | 388 | -5.182% |
| 2025-06-16 | 24.76 | 24.77 | 24.69 | 24.71 | -0.182% | 2,224 | -4.876% |
| 2025-06-13 | 24.83 | 24.83 | 24.72 | 24.76 | -0.333% | 3,246 | -5.048% |
| 2025-06-12 | 24.83 | 24.84 | 24.83 | 24.84 | +0.319% | 287 | -5.365% |
| 2025-06-11 | 24.73 | 24.77 | 24.71 | 24.76 | +0.441% | 5,192 | -5.063% |
| 2025-06-10 | 24.68 | 24.68 | 24.63 | 24.66 | +0.203% | 4,214 | -4.644% |
| 2025-06-09 | 24.62 | 24.62 | 24.61 | 24.61 | +0.151% | 1,769 | -4.450% |
| 2025-06-06 | 24.62 | 24.64 | 24.57 | 24.57 | -0.574% | 940 | -4.306% |
| 2025-06-05 | 24.76 | 24.77 | 24.71 | 24.71 | -0.243% | 4,571 | -4.855% |
| 2025-06-04 | 24.72 | 24.78 | 24.72 | 24.77 | +0.535% | 9,284 | -5.087% |
| 2025-06-03 | 24.66 | 24.66 | 24.64 | 24.64 | -0.339% | 1,047 | -4.579% |
| 2025-06-02 | 24.73 | 24.73 | 24.68 | 24.72 | -0.354% | 16,506 | -4.903% |
| 2025-05-30 | 24.79 | 24.81 | 24.75 | 24.81 | +0.399% | 1,264 | -5.240% |
| 2025-05-29 | 24.73 | 24.73 | 24.70 | 24.71 | +0.291% | 936 | -4.862% |
| 2025-05-28 | 24.64 | 24.64 | 24.62 | 24.64 | -0.182% | 1,005 | -4.585% |
| 2025-05-27 | 24.67 | 24.68 | 24.64 | 24.68 | +0.385% | 7,397 | -4.759% |
| 2025-05-23 | 24.57 | 24.59 | 24.57 | 24.59 | +0.165% | 1,746 | -4.392% |
| 2025-05-22 | 24.48 | 24.57 | 24.48 | 24.55 | +0.243% | 12,934 | -4.235% |
| 2025-05-21 | 24.58 | 24.58 | 24.49 | 24.49 | -0.669% | 1,940 | -4.002% |
| 2025-05-20 | 24.64 | 24.66 | 24.64 | 24.66 | -0.068% | 1,286 | -4.644% |
| 2025-05-19 | 24.59 | 24.67 | 24.59 | 24.67 | -0.074% | 918 | -4.709% |
| 2025-05-16 | 24.76 | 24.76 | 24.67 | 24.69 | +0.101% | 3,718 | -4.779% |
| 2025-05-15 | 24.59 | 24.67 | 24.59 | 24.66 | +0.579% | 3,207 | -4.683% |
| 2025-05-14 | 24.59 | 24.62 | 24.52 | 24.52 | -0.304% | 870 | -4.130% |
| 2025-05-13 | 24.60 | 24.60 | 24.60 | 24.60 | -0.035% | 3,155 | -4.422% |
| 2025-05-12 | 24.65 | 24.66 | 24.61 | 24.61 | -0.400% | 960 | -4.455% |
| 2025-05-09 | 24.72 | 24.75 | 24.70 | 24.70 | +0.023% | 3,292 | -4.837% |
| 2025-05-08 | 24.79 | 24.79 | 24.70 | 24.70 | -0.506% | 2,259 | -4.815% |
| 2025-05-07 | 24.83 | 24.87 | 24.82 | 24.82 | +0.141% | 787 | -5.297% |
| 2025-05-06 | 24.65 | 24.83 | 24.65 | 24.79 | +0.283% | 3,348 | -5.163% |
| 2025-05-05 | 24.72 | 24.96 | 24.68 | 24.72 | -0.162% | 5,527 | -4.895% |
| 2025-05-02 | 24.77 | 24.77 | 24.76 | 24.76 | -0.662% | 7,226 | -5.048% |
| 2025-05-01 | 24.93 | 24.93 | 24.91 | 24.92 | -0.351% | 2,081 | -5.677% |
| 2025-04-30 | 25.02 | 25.02 | 24.98 | 25.01 | +0.058% | 4,651 | -6.007% |
| 2025-04-29 | 24.89 | 25.02 | 24.89 | 25.00 | +0.272% | 2,347 | -5.953% |
| 2025-04-28 | 24.86 | 24.93 | 24.83 | 24.93 | +0.166% | 856 | -5.697% |
| 2025-04-25 | 24.82 | 24.89 | 24.82 | 24.89 | +0.338% | 3,290 | -5.540% |
| 2025-04-24 | 24.79 | 24.80 | 24.79 | 24.80 | +0.588% | 306 | -5.221% |
| 2025-04-23 | 24.78 | 24.78 | 24.66 | 24.66 | +0.208% | 11,803 | -4.663% |
| 2025-04-22 | 24.57 | 24.65 | 24.57 | 24.61 | +0.138% | 14,399 | -4.465% |
| 2025-04-21 | 24.60 | 24.60 | 24.57 | 24.57 | -0.425% | 3,061 | -4.334% |
| 2025-04-17 | 24.69 | 24.69 | 24.62 | 24.68 | -0.213% | 6,096 | -4.741% |
| 2025-04-16 | 24.67 | 24.73 | 24.67 | 24.73 | +0.213% | 1,044 | -4.943% |
| 2025-04-15 | 24.68 | 24.72 | 24.60 | 24.68 | +0.304% | 6,915 | -4.741% |
| 2025-04-14 | 24.55 | 24.63 | 24.52 | 24.61 | 0.000% | 6,987 | -4.451% |