SHYD
VanEck Short High Yield Muni ETF
stockBATSETF
Market OpenOct 5, 2026 1:09:52 PM EDT
21.91USD-0.318%(-0.07)134,689
21.86Bid22.03Ask0.17SpreadSHYD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.98 | 21.98 | 21.89 | 21.91 | -0.318% | 134,689 | 0.000% |
| 2026-10-02 | 22.06 | 22.10 | 21.92 | 21.98 | -0.136% | 511,757 | -0.318% |
| 2026-10-01 | 21.93 | 22.05 | 21.91 | 22.01 | +0.411% | 410,402 | -0.454% |
| 2026-09-30 | 21.91 | 21.94 | 21.86 | 21.92 | +0.782% | 202,900 | -0.046% |
| 2026-09-29 | 21.82 | 21.90 | 21.75 | 21.75 | -0.594% | 604,911 | +0.736% |
| 2026-09-28 | 22.00 | 22.00 | 21.83 | 21.88 | -0.500% | 684,565 | +0.137% |
| 2026-09-25 | 22.13 | 22.13 | 21.97 | 21.99 | -0.453% | 266,946 | -0.364% |
| 2026-09-24 | 22.17 | 22.17 | 22.05 | 22.09 | -0.406% | 205,700 | -0.815% |
| 2026-09-23 | 22.30 | 22.30 | 22.08 | 22.18 | -0.359% | 887,555 | -1.217% |
| 2026-09-22 | 22.26 | 22.32 | 22.23 | 22.26 | -0.135% | 218,633 | -1.572% |
| 2026-09-21 | 22.31 | 22.33 | 22.26 | 22.29 | -0.045% | 172,202 | -1.705% |
| 2026-09-18 | 22.30 | 22.35 | 22.26 | 22.30 | -0.224% | 131,537 | -1.749% |
| 2026-09-17 | 22.38 | 22.40 | 22.30 | 22.35 | +0.224% | 99,060 | -1.969% |
| 2026-09-16 | 22.36 | 22.36 | 22.27 | 22.30 | -0.090% | 126,397 | -1.749% |
| 2026-09-15 | 22.24 | 22.36 | 22.23 | 22.32 | +0.180% | 500,259 | -1.837% |
| 2026-09-14 | 22.32 | 22.36 | 22.27 | 22.28 | -0.090% | 130,096 | -1.661% |
| 2026-09-11 | 22.31 | 22.39 | 22.29 | 22.30 | -0.045% | 149,656 | -1.749% |
| 2026-09-10 | 22.41 | 22.41 | 22.24 | 22.31 | -0.357% | 106,044 | -1.793% |
| 2026-09-09 | 22.48 | 22.51 | 22.38 | 22.39 | -0.489% | 82,645 | -2.144% |
| 2026-09-08 | 22.56 | 22.56 | 22.46 | 22.50 | -0.044% | 170,528 | -2.622% |
| 2026-09-04 | 22.55 | 22.55 | 22.51 | 22.51 | -0.044% | 96,113 | -2.665% |
| 2026-09-03 | 22.58 | 22.58 | 22.51 | 22.52 | -0.133% | 99,599 | -2.709% |
| 2026-09-02 | 22.52 | 22.55 | 22.52 | 22.55 | +0.044% | 130,905 | -2.838% |
| 2026-09-01 | 22.55 | 22.58 | 22.52 | 22.54 | -0.508% | 99,812 | -2.795% |
| 2026-08-31 | 22.64 | 22.67 | 22.62 | 22.66 | -0.110% | 57,141 | -3.288% |
| 2026-08-28 | 22.72 | 22.72 | 22.64 | 22.68 | -0.132% | 58,174 | -3.395% |
| 2026-08-27 | 22.71 | 22.71 | 22.68 | 22.71 | 0.000% | 73,517 | -3.523% |
| 2026-08-26 | 22.71 | 22.71 | 22.68 | 22.71 | 0.000% | 55,968 | -3.523% |
| 2026-08-25 | 22.70 | 22.71 | 22.64 | 22.71 | +0.176% | 44,289 | -3.523% |
| 2026-08-24 | 22.70 | 22.70 | 22.62 | 22.67 | -0.088% | 84,750 | -3.352% |
| 2026-08-21 | 22.72 | 22.72 | 22.62 | 22.69 | -0.044% | 108,738 | -3.438% |
| 2026-08-20 | 22.68 | 22.70 | 22.66 | 22.70 | 0.000% | 92,234 | -3.480% |
| 2026-08-19 | 22.67 | 22.71 | 22.67 | 22.70 | +0.132% | 96,513 | -3.480% |
| 2026-08-18 | 22.70 | 22.70 | 22.66 | 22.67 | -0.132% | 100,695 | -3.352% |
| 2026-08-17 | 22.75 | 22.76 | 22.67 | 22.70 | -0.088% | 22,266 | -3.480% |
| 2026-08-14 | 22.73 | 22.77 | 22.66 | 22.72 | -0.132% | 52,518 | -3.565% |
| 2026-08-13 | 22.74 | 22.77 | 22.72 | 22.75 | +0.132% | 110,041 | -3.692% |
| 2026-08-12 | 22.70 | 22.77 | 22.68 | 22.72 | +0.132% | 55,367 | -3.565% |
| 2026-08-11 | 22.74 | 22.74 | 22.65 | 22.69 | +0.044% | 98,477 | -3.438% |
| 2026-08-10 | 22.76 | 22.76 | 22.65 | 22.68 | -0.220% | 228,503 | -3.395% |
| 2026-08-07 | 22.68 | 22.76 | 22.67 | 22.73 | +0.088% | 130,325 | -3.608% |
| 2026-08-06 | 22.71 | 22.74 | 22.65 | 22.71 | +0.088% | 77,909 | -3.523% |
| 2026-08-05 | 22.67 | 22.70 | 22.64 | 22.69 | +0.177% | 92,777 | -3.438% |
| 2026-08-04 | 22.68 | 22.69 | 22.59 | 22.65 | +0.088% | 120,134 | -3.267% |
| 2026-08-03 | 22.67 | 22.67 | 22.59 | 22.63 | -0.220% | 105,835 | -3.182% |
| 2026-07-31 | 22.69 | 22.70 | 22.64 | 22.68 | 0.000% | 57,281 | -3.395% |
| 2026-07-30 | 22.67 | 22.70 | 22.65 | 22.68 | -0.088% | 27,902 | -3.395% |
| 2026-07-29 | 22.71 | 22.72 | 22.67 | 22.70 | 0.000% | 25,671 | -3.480% |
| 2026-07-28 | 22.70 | 22.71 | 22.61 | 22.70 | +0.088% | 63,938 | -3.480% |
| 2026-07-27 | 22.60 | 22.70 | 22.60 | 22.68 | +0.398% | 28,767 | -3.395% |
| 2026-07-24 | 22.56 | 22.66 | 22.56 | 22.59 | -0.133% | 57,395 | -3.010% |
| 2026-07-23 | 22.71 | 22.71 | 22.59 | 22.62 | -0.352% | 56,699 | -3.139% |
| 2026-07-22 | 22.77 | 22.77 | 22.68 | 22.70 | -0.176% | 79,225 | -3.480% |
| 2026-07-21 | 22.76 | 22.78 | 22.73 | 22.74 | -0.132% | 67,602 | -3.650% |
| 2026-07-20 | 22.80 | 22.81 | 22.75 | 22.77 | 0.000% | 35,999 | -3.777% |
| 2026-07-17 | 22.81 | 22.81 | 22.76 | 22.77 | 0.000% | 34,193 | -3.777% |
| 2026-07-16 | 22.78 | 22.81 | 22.74 | 22.77 | -0.088% | 52,871 | -3.777% |
| 2026-07-15 | 22.83 | 22.83 | 22.77 | 22.79 | -0.022% | 59,776 | -3.861% |
| 2026-07-14 | 22.86 | 22.86 | 22.79 | 22.80 | -0.022% | 93,310 | -3.882% |
| 2026-07-13 | 22.83 | 22.84 | 22.79 | 22.80 | -0.131% | 56,726 | -3.904% |
| 2026-07-10 | 22.81 | 22.83 | 22.80 | 22.83 | +0.044% | 37,396 | -4.030% |
| 2026-07-09 | 22.83 | 22.84 | 22.78 | 22.82 | +0.044% | 104,574 | -3.988% |
| 2026-07-08 | 22.86 | 22.86 | 22.79 | 22.81 | -0.088% | 146,732 | -3.946% |
| 2026-07-07 | 22.85 | 22.86 | 22.80 | 22.83 | 0.000% | 100,736 | -4.030% |
| 2026-07-06 | 22.84 | 22.85 | 22.80 | 22.83 | +0.154% | 67,422 | -4.030% |
| 2026-07-02 | 22.88 | 22.88 | 22.76 | 22.80 | +0.154% | 42,402 | -3.882% |
| 2026-07-01 | 22.86 | 22.86 | 22.76 | 22.76 | -0.611% | 107,247 | -3.735% |
| 2026-06-30 | 22.91 | 22.95 | 22.86 | 22.90 | +0.087% | 91,727 | -4.323% |
| 2026-06-29 | 22.89 | 22.93 | 22.85 | 22.88 | -0.175% | 124,302 | -4.240% |
| 2026-06-26 | 22.91 | 22.92 | 22.88 | 22.92 | +0.197% | 36,003 | -4.407% |
| 2026-06-25 | 22.94 | 22.94 | 22.85 | 22.88 | -0.022% | 168,555 | -4.219% |
| 2026-06-24 | 22.89 | 22.93 | 22.88 | 22.88 | 0.000% | 57,974 | -4.240% |
| 2026-06-23 | 22.82 | 22.89 | 22.82 | 22.88 | 0.000% | 203,809 | -4.240% |
| 2026-06-22 | 22.82 | 22.88 | 22.79 | 22.88 | +0.351% | 276,531 | -4.240% |
| 2026-06-18 | 22.88 | 22.88 | 22.80 | 22.80 | -0.088% | 299,705 | -3.904% |
| 2026-06-17 | 22.89 | 22.89 | 22.82 | 22.82 | -0.175% | 49,666 | -3.988% |
| 2026-06-16 | 22.87 | 22.87 | 22.81 | 22.86 | +0.175% | 50,227 | -4.156% |
| 2026-06-15 | 22.85 | 22.85 | 22.80 | 22.82 | +0.131% | 34,190 | -3.988% |
| 2026-06-12 | 22.81 | 23.19 | 22.76 | 22.79 | -0.087% | 75,419 | -3.862% |
| 2026-06-11 | 22.81 | 22.81 | 22.75 | 22.81 | +0.088% | 103,958 | -3.946% |
| 2026-06-10 | 22.83 | 22.83 | 22.72 | 22.79 | -0.044% | 95,882 | -3.861% |
| 2026-06-09 | 22.82 | 22.82 | 22.76 | 22.80 | 0.000% | 44,541 | -3.904% |
| 2026-06-08 | 22.76 | 22.81 | 22.76 | 22.80 | 0.000% | 77,395 | -3.904% |
| 2026-06-05 | 22.80 | 22.80 | 22.77 | 22.80 | 0.000% | 64,854 | -3.904% |
| 2026-06-04 | 22.80 | 22.81 | 22.77 | 22.80 | +0.220% | 89,664 | -3.904% |
| 2026-06-03 | 22.77 | 22.79 | 22.73 | 22.75 | -0.088% | 127,945 | -3.692% |
| 2026-06-02 | 22.75 | 22.78 | 22.75 | 22.77 | +0.154% | 513,217 | -3.777% |
| 2026-06-01 | 22.77 | 22.77 | 22.70 | 22.73 | -0.241% | 48,195 | -3.629% |
| 2026-05-29 | 22.79 | 22.79 | 22.72 | 22.79 | +0.220% | 87,533 | -3.861% |
| 2026-05-28 | 22.68 | 22.75 | 22.68 | 22.74 | +0.132% | 133,340 | -3.650% |
| 2026-05-27 | 22.73 | 22.73 | 22.68 | 22.71 | +0.088% | 49,666 | -3.523% |
| 2026-05-26 | 22.65 | 22.71 | 22.64 | 22.69 | +0.532% | 217,507 | -3.438% |
| 2026-05-22 | 22.58 | 22.62 | 22.57 | 22.57 | 0.000% | 100,727 | -2.924% |
| 2026-05-21 | 22.59 | 22.59 | 22.56 | 22.57 | -0.066% | 66,959 | -2.924% |
| 2026-05-20 | 22.53 | 22.60 | 22.53 | 22.59 | +0.133% | 57,916 | -2.989% |
| 2026-05-19 | 22.57 | 22.60 | 22.53 | 22.55 | -0.199% | 81,923 | -2.860% |
| 2026-05-18 | 22.62 | 22.63 | 22.57 | 22.60 | +0.044% | 95,012 | -3.053% |
| 2026-05-15 | 22.66 | 22.66 | 22.55 | 22.59 | -0.353% | 105,649 | -3.010% |
| 2026-05-14 | 22.67 | 22.71 | 22.65 | 22.67 | +0.044% | 201,228 | -3.352% |
| 2026-05-13 | 22.66 | 22.71 | 22.66 | 22.66 | -0.176% | 103,915 | -3.310% |
| 2026-05-12 | 22.71 | 22.73 | 22.68 | 22.70 | -0.220% | 45,833 | -3.480% |
| 2026-05-11 | 22.76 | 22.76 | 22.71 | 22.75 | +0.044% | 61,190 | -3.692% |
| 2026-05-08 | 22.74 | 22.75 | 22.68 | 22.74 | +0.044% | 69,990 | -3.650% |
| 2026-05-07 | 22.70 | 22.75 | 22.67 | 22.73 | +0.088% | 90,137 | -3.608% |
| 2026-05-06 | 22.74 | 22.74 | 22.70 | 22.71 | +0.088% | 194,425 | -3.523% |
| 2026-05-05 | 22.69 | 22.70 | 22.66 | 22.69 | 0.000% | 63,969 | -3.438% |
| 2026-05-04 | 22.70 | 22.70 | 22.66 | 22.69 | 0.000% | 233,211 | -3.438% |
| 2026-05-01 | 22.68 | 22.70 | 22.62 | 22.69 | -0.088% | 43,345 | -3.438% |
| 2026-04-30 | 22.67 | 22.76 | 22.67 | 22.71 | +0.176% | 75,768 | -3.523% |
| 2026-04-29 | 22.67 | 22.74 | 22.67 | 22.67 | -0.176% | 90,476 | -3.352% |
| 2026-04-28 | 22.73 | 22.78 | 22.67 | 22.71 | -0.242% | 248,619 | -3.523% |
| 2026-04-27 | 22.77 | 22.79 | 22.74 | 22.77 | +0.022% | 37,432 | -3.756% |
| 2026-04-24 | 22.83 | 22.83 | 22.74 | 22.76 | +0.154% | 57,988 | -3.735% |
| 2026-04-23 | 22.73 | 22.77 | 22.72 | 22.73 | -0.022% | 49,987 | -3.586% |
| 2026-04-22 | 22.82 | 22.82 | 22.65 | 22.73 | +0.176% | 74,991 | -3.608% |
| 2026-04-21 | 22.72 | 22.74 | 22.67 | 22.69 | -0.176% | 66,431 | -3.438% |
| 2026-04-20 | 22.71 | 22.75 | 22.69 | 22.73 | +0.132% | 41,726 | -3.608% |
| 2026-04-17 | 22.66 | 22.73 | 22.66 | 22.70 | +0.177% | 59,034 | -3.480% |
| 2026-04-16 | 22.67 | 22.69 | 22.57 | 22.66 | +0.044% | 107,730 | -3.310% |
| 2026-04-15 | 22.64 | 22.80 | 22.64 | 22.65 | -0.088% | 70,671 | -3.267% |
| 2026-04-14 | 22.66 | 22.74 | 22.66 | 22.67 | -0.088% | 90,789 | -3.352% |
| 2026-04-13 | 22.63 | 22.75 | 22.63 | 22.69 | 0.000% | 88,943 | -3.438% |
| 2026-04-10 | 22.77 | 22.77 | 22.67 | 22.69 | -0.132% | 136,118 | -3.438% |
| 2026-04-09 | 22.71 | 22.74 | 22.68 | 22.72 | +0.132% | 137,208 | -3.565% |
| 2026-04-08 | 22.75 | 22.76 | 22.65 | 22.69 | +0.221% | 69,700 | -3.438% |
| 2026-04-07 | 22.69 | 22.69 | 22.55 | 22.64 | 0.000% | 77,601 | -3.224% |
| 2026-04-06 | 22.63 | 22.65 | 22.56 | 22.64 | 0.000% | 120,816 | -3.224% |
| 2026-04-02 | 22.60 | 22.65 | 22.57 | 22.64 | +0.133% | 79,205 | -3.224% |
| 2026-04-01 | 22.66 | 22.66 | 22.59 | 22.61 | -0.221% | 61,359 | -3.096% |
| 2026-03-31 | 22.68 | 22.69 | 22.63 | 22.66 | +0.177% | 80,661 | -3.310% |
| 2026-03-30 | 22.67 | 22.67 | 22.56 | 22.62 | +0.044% | 215,621 | -3.139% |
| 2026-03-27 | 22.60 | 22.63 | 22.53 | 22.61 | -0.088% | 140,920 | -3.096% |
| 2026-03-26 | 22.62 | 22.64 | 22.55 | 22.63 | -0.088% | 79,896 | -3.182% |
| 2026-03-25 | 22.65 | 22.66 | 22.57 | 22.65 | +0.488% | 282,852 | -3.267% |
| 2026-03-24 | 22.71 | 22.71 | 22.53 | 22.54 | -0.661% | 58,645 | -2.795% |
| 2026-03-23 | 22.70 | 22.74 | 22.68 | 22.69 | +0.221% | 37,193 | -3.438% |
| 2026-03-20 | 22.78 | 22.79 | 22.64 | 22.64 | -0.658% | 147,569 | -3.224% |
| 2026-03-19 | 22.78 | 22.85 | 22.70 | 22.79 | -0.131% | 80,437 | -3.861% |
| 2026-03-18 | 22.88 | 22.89 | 22.73 | 22.82 | -0.175% | 123,002 | -3.988% |
| 2026-03-17 | 22.89 | 22.89 | 22.84 | 22.86 | 0.000% | 94,774 | -4.156% |
| 2026-03-16 | 22.89 | 22.89 | 22.84 | 22.86 | +0.088% | 25,621 | -4.156% |
| 2026-03-13 | 22.85 | 22.85 | 22.81 | 22.84 | +0.219% | 57,379 | -4.072% |
| 2026-03-12 | 22.79 | 22.87 | 22.79 | 22.79 | -0.176% | 38,056 | -3.861% |
| 2026-03-11 | 22.90 | 22.92 | 22.83 | 22.83 | -0.327% | 68,656 | -4.030% |
| 2026-03-10 | 22.89 | 22.93 | 22.89 | 22.91 | -0.065% | 50,231 | -4.344% |
| 2026-03-09 | 22.91 | 22.93 | 22.87 | 22.92 | +0.131% | 64,416 | -4.407% |
| 2026-03-06 | 22.85 | 22.93 | 22.85 | 22.89 | -0.087% | 17,406 | -4.281% |
| 2026-03-05 | 22.91 | 22.94 | 22.88 | 22.91 | -0.087% | 112,740 | -4.365% |
| 2026-03-04 | 22.89 | 22.95 | 22.87 | 22.93 | +0.306% | 91,161 | -4.448% |
| 2026-03-03 | 22.93 | 22.94 | 22.86 | 22.86 | -0.392% | 71,654 | -4.156% |
| 2026-03-02 | 23.02 | 23.03 | 22.94 | 22.95 | -0.606% | 137,964 | -4.532% |
| 2026-02-27 | 23.12 | 23.13 | 23.09 | 23.09 | -0.043% | 82,217 | -5.110% |
| 2026-02-26 | 23.12 | 23.12 | 23.07 | 23.10 | +0.074% | 36,902 | -5.152% |
| 2026-02-25 | 23.09 | 23.11 | 23.08 | 23.08 | -0.030% | 46,880 | -5.082% |
| 2026-02-24 | 24.03 | 24.03 | 23.05 | 23.09 | +0.043% | 113,607 | -5.110% |
| 2026-02-23 | 23.11 | 23.11 | 23.07 | 23.08 | 0.000% | 47,372 | -5.069% |
| 2026-02-20 | 23.07 | 23.09 | 23.06 | 23.08 | +0.043% | 59,203 | -5.069% |
| 2026-02-19 | 23.09 | 23.09 | 23.02 | 23.07 | -0.043% | 139,859 | -5.028% |
| 2026-02-18 | 23.07 | 23.08 | 23.05 | 23.08 | +0.087% | 73,915 | -5.069% |
| 2026-02-17 | 23.09 | 23.09 | 23.05 | 23.06 | 0.000% | 46,601 | -4.987% |
| 2026-02-13 | 23.07 | 23.08 | 23.04 | 23.06 | +0.087% | 72,027 | -4.987% |
| 2026-02-12 | 23.01 | 23.04 | 22.99 | 23.04 | +0.174% | 30,374 | -4.905% |
| 2026-02-11 | 23.02 | 23.02 | 22.98 | 23.00 | 0.000% | 27,525 | -4.739% |
| 2026-02-10 | 23.00 | 23.03 | 22.98 | 23.00 | +0.043% | 41,318 | -4.739% |
| 2026-02-09 | 22.99 | 23.00 | 22.97 | 22.99 | +0.044% | 70,857 | -4.698% |
| 2026-02-06 | 23.03 | 23.03 | 22.95 | 22.98 | +0.174% | 100,493 | -4.656% |
| 2026-02-05 | 22.98 | 23.02 | 22.93 | 22.94 | -0.348% | 96,982 | -4.490% |
| 2026-02-04 | 23.00 | 23.03 | 22.98 | 23.02 | +0.087% | 99,816 | -4.822% |
| 2026-02-03 | 22.96 | 23.00 | 22.95 | 23.00 | +0.087% | 88,513 | -4.739% |
| 2026-02-02 | 23.00 | 23.10 | 22.94 | 22.98 | -0.260% | 93,541 | -4.656% |
| 2026-01-30 | 23.05 | 23.06 | 23.00 | 23.04 | +0.043% | 171,050 | -4.905% |
| 2026-01-29 | 22.99 | 23.04 | 22.99 | 23.03 | +0.174% | 136,835 | -4.863% |
| 2026-01-28 | 23.02 | 23.03 | 22.97 | 22.99 | 0.000% | 116,110 | -4.698% |
| 2026-01-27 | 22.98 | 23.04 | 22.98 | 22.99 | -0.130% | 86,108 | -4.698% |
| 2026-01-26 | 23.02 | 23.02 | 22.98 | 23.02 | 0.000% | 49,432 | -4.822% |
| 2026-01-23 | 23.01 | 23.02 | 22.96 | 23.02 | +0.130% | 158,274 | -4.822% |
| 2026-01-22 | 23.01 | 23.01 | 22.97 | 22.99 | -0.043% | 189,705 | -4.698% |
| 2026-01-21 | 23.02 | 23.02 | 22.94 | 23.00 | 0.000% | 88,029 | -4.739% |
| 2026-01-20 | 23.04 | 23.04 | 22.97 | 23.00 | -0.087% | 237,053 | -4.739% |
| 2026-01-16 | 23.01 | 23.05 | 23.00 | 23.02 | +0.043% | 90,962 | -4.822% |
| 2026-01-15 | 23.03 | 23.05 | 23.00 | 23.01 | -0.087% | 55,051 | -4.781% |
| 2026-01-14 | 23.02 | 23.03 | 22.97 | 23.03 | +0.152% | 91,751 | -4.863% |
| 2026-01-13 | 23.02 | 23.02 | 22.96 | 23.00 | -0.022% | 78,968 | -4.718% |
| 2026-01-12 | 23.03 | 23.03 | 22.99 | 23.00 | -0.043% | 46,289 | -4.739% |
| 2026-01-09 | 23.02 | 23.02 | 22.93 | 23.01 | +0.087% | 96,511 | -4.781% |
| 2026-01-08 | 22.98 | 23.01 | 22.95 | 22.99 | 0.000% | 66,188 | -4.698% |
| 2026-01-07 | 22.92 | 23.00 | 22.92 | 22.99 | +0.262% | 66,761 | -4.698% |
| 2026-01-06 | 22.91 | 22.93 | 22.88 | 22.93 | +0.219% | 140,157 | -4.448% |
| 2026-01-05 | 22.88 | 22.99 | 22.88 | 22.88 | 0.000% | 244,021 | -4.240% |
| 2026-01-02 | 22.89 | 22.94 | 22.84 | 22.88 | -0.131% | 184,707 | -4.240% |
| 2025-12-31 | 22.92 | 22.93 | 22.88 | 22.91 | +0.087% | 188,216 | -4.365% |
| 2025-12-30 | 22.97 | 22.97 | 22.85 | 22.89 | -0.044% | 365,735 | -4.281% |
| 2025-12-29 | 23.00 | 23.00 | 22.90 | 22.90 | -0.435% | 107,843 | -4.323% |
| 2025-12-26 | 23.08 | 23.08 | 22.98 | 23.00 | -0.065% | 126,461 | -4.739% |
| 2025-12-24 | 22.99 | 23.05 | 22.95 | 23.02 | +0.109% | 56,312 | -4.801% |
| 2025-12-23 | 22.98 | 22.99 | 22.91 | 22.99 | +0.131% | 89,611 | -4.698% |
| 2025-12-22 | 22.94 | 22.98 | 22.91 | 22.96 | +0.218% | 142,822 | -4.573% |
| 2025-12-19 | 22.88 | 22.91 | 22.84 | 22.91 | +0.197% | 104,643 | -4.365% |
| 2025-12-18 | 22.88 | 22.88 | 22.83 | 22.86 | +0.066% | 114,938 | -4.177% |
| 2025-12-17 | 22.86 | 22.86 | 22.83 | 22.85 | +0.022% | 83,493 | -4.114% |
| 2025-12-16 | 22.86 | 22.86 | 22.79 | 22.84 | +0.153% | 94,985 | -4.093% |
| 2025-12-15 | 22.83 | 22.85 | 22.80 | 22.81 | -0.019% | 104,764 | -3.946% |
| 2025-12-12 | 22.82 | 22.84 | 22.81 | 22.81 | -0.003% | 217,104 | -3.964% |
| 2025-12-11 | 22.80 | 22.82 | 22.80 | 22.82 | +0.110% | 108,211 | -3.967% |
| 2025-12-10 | 22.83 | 22.83 | 22.77 | 22.79 | +0.044% | 36,421 | -3.861% |
| 2025-12-09 | 22.81 | 22.82 | 22.77 | 22.78 | -0.088% | 87,783 | -3.819% |
| 2025-12-08 | 22.76 | 22.81 | 22.76 | 22.80 | -0.066% | 176,765 | -3.904% |
| 2025-12-05 | 22.81 | 22.82 | 22.80 | 22.82 | +0.022% | 176,124 | -3.967% |
| 2025-12-04 | 22.80 | 22.92 | 22.77 | 22.81 | -0.044% | 69,733 | -3.946% |
| 2025-12-03 | 22.84 | 22.84 | 22.80 | 22.82 | +0.135% | 34,184 | -3.988% |
| 2025-12-02 | 22.84 | 22.84 | 22.77 | 22.79 | -0.135% | 56,954 | -3.858% |
| 2025-12-01 | 22.81 | 22.83 | 22.79 | 22.82 | -0.175% | 95,156 | -3.988% |
| 2025-11-28 | 22.86 | 22.86 | 22.81 | 22.86 | -0.260% | 12,394 | -4.156% |
| 2025-11-26 | 22.86 | 22.92 | 22.86 | 22.92 | +0.041% | 64,221 | -4.405% |
| 2025-11-25 | 22.88 | 22.91 | 22.88 | 22.91 | +0.044% | 82,934 | -4.365% |
| 2025-11-24 | 22.90 | 22.90 | 22.82 | 22.90 | +0.263% | 69,851 | -4.323% |
| 2025-11-21 | 22.83 | 22.89 | 22.83 | 22.84 | -0.044% | 41,669 | -4.072% |
| 2025-11-20 | 22.82 | 22.86 | 22.78 | 22.85 | +0.285% | 95,405 | -4.114% |
| 2025-11-19 | 22.79 | 22.83 | 22.79 | 22.79 | -0.110% | 72,400 | -3.840% |
| 2025-11-18 | 22.82 | 22.86 | 22.78 | 22.81 | +0.132% | 42,629 | -3.946% |
| 2025-11-17 | 22.82 | 22.83 | 22.78 | 22.78 | 0.000% | 48,139 | -3.819% |
| 2025-11-14 | 22.78 | 22.85 | 22.78 | 22.78 | -0.044% | 46,727 | -3.819% |
| 2025-11-13 | 22.82 | 22.86 | 22.79 | 22.79 | 0.000% | 48,849 | -3.861% |
| 2025-11-12 | 22.81 | 22.88 | 22.78 | 22.79 | -0.350% | 55,449 | -3.861% |
| 2025-11-11 | 22.88 | 22.88 | 22.80 | 22.87 | +0.219% | 63,688 | -4.198% |
| 2025-11-10 | 22.81 | 22.83 | 22.78 | 22.82 | +0.176% | 86,933 | -3.988% |
| 2025-11-07 | 22.78 | 22.84 | 22.75 | 22.78 | 0.000% | 42,959 | -3.819% |
| 2025-11-06 | 22.77 | 22.78 | 22.73 | 22.78 | +0.220% | 39,626 | -3.819% |
| 2025-11-05 | 22.80 | 22.80 | 22.73 | 22.73 | -0.132% | 53,861 | -3.608% |
| 2025-11-04 | 22.75 | 22.82 | 22.75 | 22.76 | -0.044% | 63,770 | -3.735% |
| 2025-11-03 | 22.82 | 22.82 | 22.75 | 22.77 | -0.524% | 46,731 | -3.777% |
| 2025-10-31 | 22.89 | 22.90 | 22.86 | 22.89 | +0.087% | 70,445 | -4.281% |
| 2025-10-30 | 22.84 | 22.87 | 22.81 | 22.87 | +0.175% | 65,092 | -4.198% |
| 2025-10-29 | 22.88 | 22.91 | 22.81 | 22.83 | -0.088% | 71,865 | -4.030% |
| 2025-10-28 | 22.85 | 22.87 | 22.81 | 22.85 | 0.000% | 43,769 | -4.114% |
| 2025-10-27 | 22.82 | 22.85 | 22.76 | 22.85 | +0.044% | 38,884 | -4.114% |
| 2025-10-24 | 22.80 | 22.85 | 22.78 | 22.84 | +0.307% | 91,337 | -4.072% |
| 2025-10-23 | 22.81 | 22.82 | 22.76 | 22.77 | -0.219% | 38,029 | -3.777% |
| 2025-10-22 | 22.81 | 22.85 | 22.75 | 22.82 | -0.088% | 40,632 | -3.988% |
| 2025-10-21 | 22.80 | 22.84 | 22.75 | 22.84 | +0.219% | 100,570 | -4.072% |
| 2025-10-20 | 22.81 | 22.81 | 22.72 | 22.79 | -0.044% | 98,329 | -3.861% |
| 2025-10-17 | 22.80 | 22.82 | 22.73 | 22.80 | +0.132% | 46,150 | -3.904% |
| 2025-10-16 | 22.80 | 22.84 | 22.60 | 22.77 | 0.000% | 315,400 | -3.777% |
| 2025-10-15 | 22.78 | 22.80 | 22.73 | 22.77 | +0.132% | 72,190 | -3.777% |
| 2025-10-14 | 22.71 | 22.81 | 22.70 | 22.74 | -0.263% | 65,033 | -3.650% |
| 2025-10-13 | 22.78 | 22.80 | 22.72 | 22.80 | +0.044% | 89,015 | -3.904% |
| 2025-10-10 | 22.79 | 22.80 | 22.69 | 22.79 | 0.000% | 170,502 | -3.861% |
| 2025-10-09 | 22.83 | 22.83 | 22.72 | 22.79 | -0.088% | 55,055 | -3.861% |
| 2025-10-08 | 22.81 | 22.87 | 22.78 | 22.81 | +0.220% | 51,452 | -3.946% |
| 2025-10-07 | 22.85 | 22.85 | 22.72 | 22.76 | -0.241% | 144,403 | -3.735% |
| 2025-10-06 | 22.86 | 22.86 | 22.76 | 22.82 | +0.022% | 131,875 | -3.967% |
| 2025-10-03 | 22.87 | 22.87 | 22.76 | 22.81 | -0.131% | 95,793 | -3.946% |
| 2025-10-02 | 22.89 | 22.89 | 22.81 | 22.84 | -0.044% | 122,867 | -4.072% |
| 2025-10-01 | 22.90 | 22.93 | 22.84 | 22.85 | -0.218% | 128,229 | -4.114% |
| 2025-09-30 | 22.90 | 23.00 | 22.90 | 22.90 | -0.044% | 143,641 | -4.323% |
| 2025-09-29 | 22.95 | 22.95 | 22.90 | 22.91 | 0.000% | 292,725 | -4.365% |
| 2025-09-26 | 22.95 | 22.96 | 22.90 | 22.91 | 0.000% | 75,910 | -4.365% |
| 2025-09-25 | 22.93 | 22.98 | 22.90 | 22.91 | -0.044% | 39,394 | -4.365% |
| 2025-09-24 | 22.95 | 22.99 | 22.92 | 22.92 | -0.174% | 41,408 | -4.407% |
| 2025-09-23 | 22.98 | 22.99 | 22.93 | 22.96 | +0.087% | 24,928 | -4.573% |
| 2025-09-22 | 22.96 | 22.99 | 22.92 | 22.94 | -0.044% | 68,610 | -4.490% |
| 2025-09-19 | 22.98 | 22.99 | 22.91 | 22.95 | +0.087% | 84,848 | -4.532% |
| 2025-09-18 | 22.97 | 23.00 | 22.92 | 22.93 | -0.348% | 99,193 | -4.448% |
| 2025-09-17 | 23.01 | 23.05 | 22.95 | 23.01 | +0.087% | 76,519 | -4.781% |
| 2025-09-16 | 22.94 | 23.00 | 22.89 | 22.99 | 0.000% | 83,659 | -4.698% |
| 2025-09-15 | 22.96 | 22.99 | 22.90 | 22.99 | +0.305% | 65,717 | -4.698% |
| 2025-09-12 | 22.98 | 22.98 | 22.90 | 22.92 | -0.218% | 59,049 | -4.407% |
| 2025-09-11 | 22.92 | 22.97 | 22.88 | 22.97 | +0.131% | 56,667 | -4.615% |
| 2025-09-10 | 22.93 | 22.94 | 22.86 | 22.94 | +0.284% | 94,691 | -4.490% |
| 2025-09-09 | 22.91 | 22.91 | 22.80 | 22.88 | +0.022% | 74,727 | -4.219% |
| 2025-09-08 | 22.80 | 22.88 | 22.73 | 22.87 | +0.175% | 59,745 | -4.198% |
| 2025-09-05 | 22.81 | 22.83 | 22.77 | 22.83 | +0.884% | 144,045 | -4.030% |
| 2025-09-04 | 22.67 | 22.73 | 22.63 | 22.63 | -0.176% | 59,185 | -3.182% |
| 2025-09-03 | 22.68 | 22.70 | 22.60 | 22.67 | -0.022% | 98,208 | -3.352% |
| 2025-09-02 | 22.68 | 22.68 | 22.64 | 22.68 | -0.154% | 59,388 | -3.374% |
| 2025-08-29 | 22.71 | 22.73 | 22.65 | 22.71 | +0.132% | 48,907 | -3.523% |
| 2025-08-28 | 22.74 | 22.74 | 22.68 | 22.68 | +0.044% | 85,138 | -3.395% |
| 2025-08-27 | 22.67 | 22.73 | 22.62 | 22.67 | -0.044% | 64,961 | -3.352% |
| 2025-08-26 | 22.68 | 22.73 | 22.61 | 22.68 | +0.044% | 84,149 | -3.395% |
| 2025-08-25 | 22.62 | 22.70 | 22.62 | 22.67 | -0.088% | 56,507 | -3.352% |
| 2025-08-22 | 22.70 | 22.72 | 22.60 | 22.69 | +0.177% | 93,469 | -3.438% |
| 2025-08-21 | 22.67 | 22.68 | 22.61 | 22.65 | +0.030% | 37,252 | -3.267% |
| 2025-08-20 | 22.67 | 22.68 | 22.60 | 22.64 | -0.075% | 80,725 | -3.238% |
| 2025-08-19 | 22.70 | 22.70 | 22.59 | 22.66 | -0.044% | 42,080 | -3.310% |
| 2025-08-18 | 22.69 | 22.79 | 22.58 | 22.67 | -0.570% | 57,166 | -3.352% |
| 2025-08-15 | 22.63 | 22.80 | 22.60 | 22.80 | +0.618% | 36,677 | -3.904% |
| 2025-08-14 | 22.66 | 22.66 | 22.58 | 22.66 | -0.132% | 63,408 | -3.310% |
| 2025-08-13 | 22.70 | 22.70 | 22.61 | 22.69 | +0.132% | 63,267 | -3.438% |
| 2025-08-12 | 22.59 | 22.66 | 22.55 | 22.66 | +0.221% | 276,584 | -3.310% |
| 2025-08-11 | 22.60 | 22.63 | 22.54 | 22.61 | -0.088% | 60,123 | -3.096% |
| 2025-08-08 | 22.66 | 22.66 | 22.61 | 22.63 | 0.000% | 41,537 | -3.182% |
| 2025-08-07 | 22.66 | 22.66 | 22.59 | 22.63 | +0.044% | 47,302 | -3.182% |
| 2025-08-06 | 22.64 | 22.64 | 22.55 | 22.62 | -0.177% | 51,907 | -3.139% |
| 2025-08-05 | 22.65 | 22.66 | 22.57 | 22.66 | +0.044% | 66,613 | -3.310% |
| 2025-08-04 | 22.53 | 22.65 | 22.49 | 22.65 | +0.221% | 41,180 | -3.267% |
| 2025-08-01 | 22.58 | 22.62 | 22.45 | 22.60 | +0.133% | 59,708 | -3.053% |
| 2025-07-31 | 22.58 | 22.61 | 22.40 | 22.57 | +0.311% | 41,153 | -2.924% |
| 2025-07-30 | 22.55 | 22.59 | 22.50 | 22.50 | -0.266% | 24,532 | -2.622% |
| 2025-07-29 | 22.59 | 22.59 | 22.50 | 22.56 | +0.356% | 68,243 | -2.881% |
| 2025-07-28 | 22.52 | 22.54 | 22.46 | 22.48 | +0.089% | 87,930 | -2.536% |
| 2025-07-25 | 22.42 | 22.53 | 22.40 | 22.46 | +0.313% | 58,111 | -2.449% |
| 2025-07-24 | 22.45 | 22.50 | 22.33 | 22.39 | -0.045% | 53,311 | -2.144% |
| 2025-07-23 | 22.40 | 22.50 | 22.37 | 22.40 | 0.000% | 40,402 | -2.187% |
| 2025-07-22 | 22.44 | 22.49 | 22.36 | 22.40 | +0.224% | 47,883 | -2.187% |
| 2025-07-21 | 22.42 | 22.49 | 22.35 | 22.35 | +0.179% | 40,158 | -1.969% |
| 2025-07-18 | 22.35 | 22.50 | 22.31 | 22.31 | -0.402% | 76,352 | -1.793% |
| 2025-07-17 | 22.44 | 22.55 | 22.40 | 22.40 | -0.444% | 61,571 | -2.187% |
| 2025-07-16 | 22.56 | 22.56 | 22.41 | 22.50 | -0.044% | 89,842 | -2.622% |
| 2025-07-15 | 22.56 | 22.57 | 22.43 | 22.51 | -0.111% | 41,464 | -2.665% |
| 2025-07-14 | 22.52 | 22.56 | 22.51 | 22.54 | +0.067% | 74,157 | -2.773% |
| 2025-07-11 | 22.52 | 22.60 | 22.52 | 22.52 | -0.177% | 81,662 | -2.709% |
| 2025-07-10 | 22.57 | 22.62 | 22.52 | 22.56 | -0.177% | 56,207 | -2.881% |
| 2025-07-09 | 22.65 | 22.65 | 22.55 | 22.60 | +0.133% | 62,762 | -3.053% |
| 2025-07-08 | 22.55 | 22.61 | 22.53 | 22.57 | +0.178% | 51,679 | -2.924% |
| 2025-07-07 | 22.57 | 22.59 | 22.52 | 22.53 | -0.177% | 99,164 | -2.752% |
| 2025-07-03 | 22.57 | 22.62 | 22.54 | 22.57 | -0.044% | 58,261 | -2.924% |
| 2025-07-02 | 22.55 | 22.59 | 22.53 | 22.58 | +0.400% | 39,021 | -2.967% |
| 2025-07-01 | 22.49 | 22.62 | 22.49 | 22.49 | -0.439% | 40,554 | -2.579% |
| 2025-06-30 | 22.60 | 22.66 | 22.53 | 22.59 | +0.218% | 61,907 | -3.007% |
| 2025-06-27 | 22.53 | 22.61 | 22.53 | 22.54 | -0.310% | 123,061 | -2.795% |
| 2025-06-26 | 22.61 | 22.64 | 22.56 | 22.61 | +0.133% | 49,844 | -3.096% |
| 2025-06-25 | 22.60 | 22.63 | 22.54 | 22.58 | +0.133% | 87,113 | -2.967% |
| 2025-06-24 | 22.57 | 22.65 | 22.54 | 22.55 | -0.089% | 64,288 | -2.838% |
| 2025-06-23 | 22.54 | 22.60 | 22.54 | 22.57 | -0.044% | 47,696 | -2.924% |
| 2025-06-20 | 22.55 | 22.58 | 22.53 | 22.58 | +0.089% | 85,420 | -2.967% |
| 2025-06-18 | 22.55 | 22.58 | 22.50 | 22.56 | +0.222% | 71,063 | -2.881% |
| 2025-06-17 | 22.52 | 22.56 | 22.49 | 22.51 | +0.178% | 64,697 | -2.665% |
| 2025-06-16 | 22.48 | 22.54 | 22.45 | 22.47 | -0.044% | 53,027 | -2.492% |
| 2025-06-13 | 22.45 | 22.55 | 22.45 | 22.48 | -0.133% | 165,650 | -2.536% |
| 2025-06-12 | 22.45 | 22.54 | 22.44 | 22.51 | -0.044% | 95,764 | -2.665% |
| 2025-06-11 | 22.50 | 22.52 | 22.41 | 22.52 | +0.491% | 144,887 | -2.709% |
| 2025-06-10 | 22.45 | 22.50 | 22.39 | 22.41 | -0.089% | 172,055 | -2.231% |
| 2025-06-09 | 22.44 | 22.48 | 22.37 | 22.43 | -0.067% | 158,730 | -2.318% |
| 2025-06-06 | 22.46 | 22.47 | 22.37 | 22.45 | -0.012% | 38,441 | -2.384% |
| 2025-06-05 | 22.48 | 22.50 | 22.42 | 22.45 | -0.010% | 37,405 | -2.396% |
| 2025-06-04 | 22.42 | 22.48 | 22.40 | 22.45 | +0.403% | 53,478 | -2.405% |
| 2025-06-03 | 22.38 | 22.43 | 22.33 | 22.36 | +0.045% | 161,304 | -2.013% |
| 2025-06-02 | 22.24 | 22.45 | 22.24 | 22.35 | -0.490% | 50,056 | -1.969% |
| 2025-05-30 | 22.49 | 22.52 | 22.31 | 22.46 | 0.000% | 58,676 | -2.449% |
| 2025-05-29 | 22.43 | 22.50 | 22.43 | 22.46 | -0.089% | 29,357 | -2.449% |
| 2025-05-28 | 22.43 | 22.49 | 22.41 | 22.48 | +0.045% | 52,951 | -2.536% |
| 2025-05-27 | 22.46 | 22.47 | 22.38 | 22.47 | +0.313% | 68,123 | -2.492% |
| 2025-05-23 | 22.46 | 22.46 | 22.26 | 22.40 | 0.000% | 48,079 | -2.187% |
| 2025-05-22 | 22.32 | 22.40 | 22.31 | 22.40 | +0.358% | 141,119 | -2.187% |
| 2025-05-21 | 22.34 | 22.41 | 22.26 | 22.32 | -0.446% | 42,064 | -1.837% |
| 2025-05-20 | 22.35 | 22.42 | 22.30 | 22.42 | +0.268% | 46,277 | -2.275% |
| 2025-05-19 | 22.30 | 22.36 | 22.21 | 22.36 | +0.179% | 35,424 | -2.013% |
| 2025-05-16 | 22.32 | 22.43 | 22.29 | 22.32 | -0.313% | 156,866 | -1.837% |
| 2025-05-15 | 22.30 | 22.39 | 22.23 | 22.39 | +0.269% | 28,582 | -2.144% |
| 2025-05-14 | 22.41 | 22.41 | 22.20 | 22.33 | -0.800% | 88,558 | -1.881% |
| 2025-05-13 | 22.34 | 22.51 | 22.20 | 22.51 | +0.896% | 96,576 | -2.665% |
| 2025-05-12 | 22.18 | 22.34 | 22.18 | 22.31 | -0.179% | 80,417 | -1.793% |
| 2025-05-09 | 22.34 | 22.38 | 22.21 | 22.35 | +0.179% | 57,167 | -1.969% |
| 2025-05-08 | 22.33 | 22.36 | 22.20 | 22.31 | -0.179% | 47,617 | -1.793% |
| 2025-05-07 | 22.35 | 22.38 | 22.22 | 22.35 | +0.157% | 67,571 | -1.969% |
| 2025-05-06 | 22.24 | 22.33 | 22.16 | 22.32 | +0.337% | 326,906 | -1.815% |
| 2025-05-05 | 22.23 | 22.27 | 22.20 | 22.24 | +0.045% | 148,296 | -1.484% |
| 2025-05-02 | 22.26 | 22.26 | 22.15 | 22.23 | -0.180% | 179,146 | -1.439% |
| 2025-05-01 | 22.23 | 22.28 | 22.12 | 22.27 | +0.157% | 130,863 | -1.617% |
| 2025-04-30 | 22.23 | 22.27 | 22.20 | 22.23 | -0.157% | 53,983 | -1.462% |
| 2025-04-29 | 22.18 | 22.27 | 22.11 | 22.27 | +0.090% | 73,821 | -1.617% |
| 2025-04-28 | 22.20 | 22.26 | 22.07 | 22.25 | +0.180% | 27,468 | -1.528% |
| 2025-04-25 | 22.29 | 22.29 | 22.04 | 22.21 | -0.045% | 68,184 | -1.351% |
| 2025-04-24 | 22.18 | 22.23 | 22.03 | 22.22 | +0.543% | 46,775 | -1.395% |
| 2025-04-23 | 22.07 | 22.22 | 22.01 | 22.10 | +0.867% | 44,460 | -0.860% |
| 2025-04-22 | 21.93 | 22.04 | 21.91 | 21.91 | +0.321% | 33,033 | 0.000% |
| 2025-04-21 | 22.04 | 22.20 | 21.84 | 21.84 | -1.533% | 163,558 | +0.321% |
| 2025-04-17 | 22.10 | 22.25 | 22.02 | 22.18 | +0.864% | 135,790 | -1.217% |
| 2025-04-16 | 22.22 | 22.23 | 21.98 | 21.99 | -0.045% | 106,058 | -0.364% |
| 2025-04-15 | 22.07 | 22.15 | 21.95 | 22.00 | 0.000% | 41,992 | -0.409% |