STOT
State Street DoubleLine Short Duration Total Return Tactical ETF
stockBATSETF
Market OpenOct 5, 2026 9:59:59 AM EDT
46.11USD-0.022%(-0.01)18,798
44.72Bid47.53Ask2.81SpreadSTOT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.12 | 46.12 | 46.11 | 46.11 | -0.022% | 18,798 | 0.000% |
| 2026-10-02 | 46.22 | 46.22 | 46.12 | 46.12 | -0.087% | 35,712 | -0.022% |
| 2026-10-01 | 46.14 | 46.30 | 46.07 | 46.16 | -0.388% | 127,473 | -0.108% |
| 2026-09-30 | 46.32 | 46.35 | 46.29 | 46.34 | +0.065% | 336,088 | -0.496% |
| 2026-09-29 | 46.29 | 46.31 | 46.24 | 46.31 | -0.043% | 70,171 | -0.432% |
| 2026-09-28 | 46.32 | 46.39 | 46.32 | 46.33 | -0.090% | 48,052 | -0.475% |
| 2026-09-25 | 46.37 | 46.40 | 46.33 | 46.37 | +0.047% | 47,968 | -0.565% |
| 2026-09-24 | 46.40 | 46.42 | 46.35 | 46.35 | -0.086% | 34,830 | -0.518% |
| 2026-09-23 | 46.49 | 46.49 | 46.38 | 46.39 | -0.237% | 70,336 | -0.604% |
| 2026-09-22 | 46.51 | 46.54 | 46.50 | 46.50 | 0.000% | 65,185 | -0.839% |
| 2026-09-21 | 46.50 | 46.52 | 46.48 | 46.50 | +0.022% | 43,431 | -0.839% |
| 2026-09-18 | 46.50 | 46.50 | 46.43 | 46.49 | -0.107% | 37,409 | -0.817% |
| 2026-09-17 | 46.53 | 46.54 | 46.42 | 46.54 | +0.097% | 105,198 | -0.924% |
| 2026-09-16 | 46.53 | 46.55 | 46.49 | 46.49 | -0.043% | 54,365 | -0.828% |
| 2026-09-15 | 46.52 | 46.53 | 46.50 | 46.52 | -0.021% | 28,445 | -0.871% |
| 2026-09-14 | 46.52 | 46.57 | 46.48 | 46.52 | -0.054% | 457,884 | -0.892% |
| 2026-09-11 | 46.59 | 46.59 | 46.53 | 46.55 | -0.067% | 75,278 | -0.945% |
| 2026-09-10 | 46.61 | 46.65 | 46.58 | 46.58 | -0.148% | 109,331 | -1.011% |
| 2026-09-09 | 46.66 | 46.67 | 46.64 | 46.65 | -0.054% | 83,751 | -1.158% |
| 2026-09-08 | 46.70 | 46.70 | 46.65 | 46.67 | 0.000% | 58,754 | -1.210% |
| 2026-09-04 | 46.69 | 46.70 | 46.67 | 46.67 | -0.011% | 30,163 | -1.210% |
| 2026-09-03 | 46.69 | 46.70 | 46.67 | 46.68 | +0.043% | 37,830 | -1.221% |
| 2026-09-02 | 46.65 | 46.66 | 46.64 | 46.66 | +0.032% | 37,381 | -1.179% |
| 2026-09-01 | 46.66 | 46.68 | 46.64 | 46.65 | -0.416% | 33,237 | -1.147% |
| 2026-08-31 | 46.84 | 46.92 | 46.83 | 46.84 | -0.011% | 43,490 | -1.558% |
| 2026-08-28 | 46.90 | 46.92 | 46.84 | 46.84 | -0.107% | 28,047 | -1.569% |
| 2026-08-27 | 46.92 | 46.92 | 46.85 | 46.90 | -0.032% | 38,867 | -1.674% |
| 2026-08-26 | 46.89 | 46.91 | 46.88 | 46.91 | 0.000% | 30,696 | -1.705% |
| 2026-08-25 | 46.87 | 46.92 | 46.87 | 46.91 | +0.117% | 109,627 | -1.705% |
| 2026-08-24 | 46.85 | 46.86 | 46.84 | 46.85 | +0.034% | 52,728 | -1.590% |
| 2026-08-21 | 46.84 | 46.88 | 46.81 | 46.84 | -0.045% | 18,424 | -1.556% |
| 2026-08-20 | 46.83 | 46.87 | 46.83 | 46.86 | +0.032% | 198,283 | -1.601% |
| 2026-08-19 | 46.87 | 46.87 | 46.83 | 46.84 | +0.021% | 36,909 | -1.569% |
| 2026-08-18 | 46.83 | 46.84 | 46.82 | 46.84 | +0.021% | 25,565 | -1.548% |
| 2026-08-17 | 46.84 | 46.84 | 46.82 | 46.83 | +0.011% | 17,770 | -1.527% |
| 2026-08-14 | 46.86 | 46.87 | 46.82 | 46.82 | -0.021% | 26,254 | -1.516% |
| 2026-08-13 | 46.91 | 46.91 | 46.80 | 46.83 | +0.043% | 55,610 | -1.537% |
| 2026-08-12 | 46.82 | 46.84 | 46.79 | 46.81 | +0.043% | 46,329 | -1.495% |
| 2026-08-11 | 46.80 | 46.81 | 46.78 | 46.79 | -0.021% | 51,552 | -1.454% |
| 2026-08-10 | 46.78 | 46.81 | 46.78 | 46.80 | -0.021% | 51,639 | -1.474% |
| 2026-08-07 | 46.81 | 46.83 | 46.80 | 46.81 | +0.064% | 33,693 | -1.495% |
| 2026-08-06 | 46.80 | 46.80 | 46.77 | 46.78 | -0.053% | 113,621 | -1.432% |
| 2026-08-05 | 46.80 | 46.82 | 46.79 | 46.80 | -0.001% | 60,634 | -1.485% |
| 2026-08-04 | 46.80 | 46.82 | 46.79 | 46.81 | +0.151% | 35,304 | -1.486% |
| 2026-08-03 | 46.75 | 46.75 | 46.73 | 46.73 | -0.341% | 20,078 | -1.337% |
| 2026-07-31 | 46.90 | 46.90 | 46.87 | 46.90 | -0.021% | 23,671 | -1.674% |
| 2026-07-30 | 46.89 | 46.92 | 46.89 | 46.91 | 0.000% | 58,249 | -1.695% |
| 2026-07-29 | 46.87 | 46.98 | 46.74 | 46.91 | +0.021% | 156,119 | -1.695% |
| 2026-07-28 | 46.88 | 46.99 | 46.87 | 46.90 | +0.096% | 48,329 | -1.674% |
| 2026-07-27 | 46.84 | 46.85 | 46.84 | 46.85 | +0.053% | 29,151 | -1.580% |
| 2026-07-24 | 46.82 | 46.85 | 46.82 | 46.83 | +0.011% | 60,414 | -1.527% |
| 2026-07-23 | 46.81 | 46.83 | 46.81 | 46.82 | -0.053% | 82,232 | -1.516% |
| 2026-07-22 | 46.88 | 46.88 | 46.84 | 46.84 | -0.043% | 348,205 | -1.569% |
| 2026-07-21 | 46.87 | 46.88 | 46.86 | 46.87 | -0.085% | 16,875 | -1.611% |
| 2026-07-20 | 46.91 | 46.91 | 46.89 | 46.91 | -0.075% | 28,738 | -1.695% |
| 2026-07-17 | 46.95 | 46.97 | 46.93 | 46.94 | 0.000% | 23,276 | -1.768% |
| 2026-07-16 | 46.95 | 46.95 | 46.90 | 46.94 | +0.053% | 31,011 | -1.768% |
| 2026-07-15 | 46.88 | 46.93 | 46.88 | 46.91 | +0.117% | 35,007 | -1.716% |
| 2026-07-14 | 46.87 | 46.91 | 46.81 | 46.86 | +0.075% | 73,857 | -1.601% |
| 2026-07-13 | 46.85 | 46.86 | 46.82 | 46.83 | -0.086% | 38,292 | -1.527% |
| 2026-07-10 | 46.87 | 46.88 | 46.86 | 46.87 | -0.010% | 31,302 | -1.611% |
| 2026-07-09 | 46.87 | 46.92 | 46.85 | 46.87 | +0.064% | 318,962 | -1.622% |
| 2026-07-08 | 46.84 | 46.86 | 46.83 | 46.84 | -0.075% | 65,837 | -1.558% |
| 2026-07-07 | 46.90 | 46.90 | 46.87 | 46.88 | -0.043% | 35,169 | -1.632% |
| 2026-07-06 | 46.88 | 46.91 | 46.88 | 46.90 | -0.010% | 23,916 | -1.674% |
| 2026-07-02 | 46.89 | 46.90 | 46.87 | 46.90 | +0.117% | 23,215 | -1.684% |
| 2026-07-01 | 46.86 | 46.87 | 46.84 | 46.84 | -0.456% | 26,150 | -1.569% |
| 2026-06-30 | 47.06 | 47.08 | 47.05 | 47.06 | -0.075% | 77,085 | -2.018% |
| 2026-06-29 | 47.05 | 47.12 | 47.04 | 47.09 | +0.128% | 125,994 | -2.092% |
| 2026-06-26 | 47.04 | 47.19 | 47.03 | 47.03 | 0.000% | 95,449 | -1.967% |
| 2026-06-25 | 47.04 | 47.06 | 47.03 | 47.03 | +0.074% | 41,504 | -1.967% |
| 2026-06-24 | 47.00 | 47.02 | 46.99 | 47.00 | +0.064% | 40,159 | -1.894% |
| 2026-06-23 | 46.96 | 46.99 | 46.96 | 46.97 | +0.021% | 119,113 | -1.831% |
| 2026-06-22 | 46.95 | 46.96 | 46.95 | 46.96 | -0.053% | 76,628 | -1.810% |
| 2026-06-18 | 47.01 | 47.01 | 46.98 | 46.98 | +0.107% | 31,130 | -1.862% |
| 2026-06-17 | 47.01 | 47.03 | 46.94 | 46.94 | -0.191% | 68,822 | -1.758% |
| 2026-06-16 | 47.01 | 47.19 | 47.00 | 47.02 | +0.064% | 69,832 | -1.946% |
| 2026-06-15 | 47.02 | 47.04 | 46.99 | 46.99 | +0.021% | 71,278 | -1.883% |
| 2026-06-12 | 46.98 | 47.00 | 46.97 | 46.98 | -0.011% | 19,191 | -1.862% |
| 2026-06-11 | 46.95 | 46.99 | 46.92 | 46.99 | +0.139% | 23,432 | -1.873% |
| 2026-06-10 | 46.90 | 46.95 | 46.90 | 46.92 | +0.011% | 38,752 | -1.737% |
| 2026-06-09 | 46.92 | 46.93 | 46.90 | 46.92 | +0.070% | 30,029 | -1.726% |
| 2026-06-08 | 46.91 | 46.92 | 46.88 | 46.89 | -0.006% | 40,203 | -1.658% |
| 2026-06-05 | 46.91 | 47.21 | 46.88 | 46.89 | -0.138% | 87,319 | -1.663% |
| 2026-06-04 | 46.96 | 46.97 | 46.95 | 46.95 | +0.075% | 58,778 | -1.800% |
| 2026-06-03 | 46.93 | 46.93 | 46.91 | 46.92 | -0.043% | 38,402 | -1.726% |
| 2026-06-02 | 46.95 | 46.95 | 46.94 | 46.94 | +0.011% | 125,785 | -1.768% |
| 2026-06-01 | 46.94 | 46.94 | 46.90 | 46.94 | -0.393% | 32,701 | -1.758% |
| 2026-05-29 | 47.11 | 47.13 | 47.11 | 47.12 | +0.064% | 48,658 | -2.143% |
| 2026-05-28 | 47.08 | 47.12 | 47.07 | 47.09 | +0.042% | 40,375 | -2.081% |
| 2026-05-27 | 47.06 | 47.09 | 47.06 | 47.07 | +0.053% | 51,297 | -2.040% |
| 2026-05-26 | 47.05 | 47.08 | 47.04 | 47.05 | -0.032% | 44,746 | -1.987% |
| 2026-05-22 | 47.05 | 47.23 | 46.99 | 47.06 | +0.128% | 109,063 | -2.019% |
| 2026-05-21 | 46.95 | 47.01 | 46.95 | 47.00 | 0.000% | 88,865 | -1.894% |
| 2026-05-20 | 46.94 | 47.02 | 46.93 | 47.00 | +0.149% | 54,456 | -1.894% |
| 2026-05-19 | 46.92 | 46.96 | 46.91 | 46.93 | -0.064% | 111,946 | -1.747% |
| 2026-05-18 | 46.97 | 46.98 | 46.93 | 46.96 | +0.064% | 89,129 | -1.810% |
| 2026-05-15 | 46.99 | 47.01 | 46.93 | 46.93 | -0.128% | 142,862 | -1.747% |
| 2026-05-14 | 47.04 | 47.05 | 46.99 | 46.99 | -0.021% | 93,331 | -1.873% |
| 2026-05-13 | 47.02 | 47.05 | 47.00 | 47.00 | -0.064% | 142,328 | -1.894% |
| 2026-05-12 | 47.01 | 47.06 | 47.00 | 47.03 | -0.032% | 139,173 | -1.956% |
| 2026-05-11 | 47.06 | 47.08 | 47.01 | 47.05 | -0.049% | 269,831 | -1.987% |
| 2026-05-08 | 47.09 | 47.09 | 47.06 | 47.07 | +0.038% | 56,002 | -2.035% |
| 2026-05-07 | 47.10 | 47.11 | 47.04 | 47.05 | -0.064% | 327,056 | -1.998% |
| 2026-05-06 | 47.07 | 47.15 | 46.99 | 47.08 | +0.106% | 138,282 | -2.060% |
| 2026-05-05 | 47.01 | 47.04 | 47.01 | 47.03 | +0.053% | 76,604 | -1.956% |
| 2026-05-04 | 47.03 | 47.03 | 46.98 | 47.01 | -0.053% | 44,857 | -1.904% |
| 2026-05-01 | 47.03 | 47.06 | 47.02 | 47.03 | -0.328% | 20,263 | -1.956% |
| 2026-04-30 | 47.18 | 47.19 | 47.17 | 47.19 | +0.053% | 236,772 | -2.278% |
| 2026-04-29 | 47.18 | 47.18 | 47.15 | 47.16 | -0.085% | 41,527 | -2.226% |
| 2026-04-28 | 47.20 | 47.21 | 47.19 | 47.20 | -0.043% | 119,731 | -2.309% |
| 2026-04-27 | 47.21 | 47.22 | 47.20 | 47.22 | -0.042% | 23,863 | -2.351% |
| 2026-04-24 | 47.16 | 47.24 | 47.16 | 47.24 | +0.095% | 30,571 | -2.392% |
| 2026-04-23 | 47.20 | 47.24 | 47.18 | 47.20 | -0.011% | 46,233 | -2.299% |
| 2026-04-22 | 47.21 | 47.21 | 47.18 | 47.20 | +0.021% | 20,320 | -2.309% |
| 2026-04-21 | 47.22 | 47.22 | 47.18 | 47.19 | -0.085% | 265,998 | -2.289% |
| 2026-04-20 | 47.24 | 47.24 | 47.22 | 47.23 | +0.021% | 25,576 | -2.371% |
| 2026-04-17 | 47.22 | 47.25 | 47.20 | 47.22 | +0.138% | 48,702 | -2.351% |
| 2026-04-16 | 47.16 | 47.17 | 47.16 | 47.16 | -0.011% | 64,763 | -2.216% |
| 2026-04-15 | 47.16 | 47.16 | 47.15 | 47.16 | -0.042% | 20,696 | -2.226% |
| 2026-04-14 | 47.14 | 47.18 | 47.14 | 47.18 | +0.094% | 24,952 | -2.268% |
| 2026-04-13 | 47.11 | 47.14 | 47.10 | 47.14 | +0.065% | 38,469 | -2.176% |
| 2026-04-10 | 47.10 | 47.12 | 47.09 | 47.10 | +0.011% | 106,152 | -2.112% |
| 2026-04-09 | 47.04 | 47.18 | 47.04 | 47.10 | +0.138% | 83,999 | -2.102% |
| 2026-04-08 | 47.05 | 47.05 | 47.02 | 47.03 | +0.096% | 117,720 | -1.967% |
| 2026-04-07 | 47.00 | 47.00 | 46.94 | 46.99 | +0.021% | 29,936 | -1.873% |
| 2026-04-06 | 46.97 | 46.99 | 46.97 | 46.98 | -0.021% | 32,277 | -1.852% |
| 2026-04-02 | 46.96 | 47.00 | 46.96 | 46.99 | +0.063% | 51,992 | -1.873% |
| 2026-04-01 | 46.98 | 46.99 | 46.94 | 46.96 | -0.360% | 51,617 | -1.810% |
| 2026-03-31 | 47.15 | 47.16 | 47.07 | 47.13 | +0.074% | 87,393 | -2.164% |
| 2026-03-30 | 47.10 | 47.13 | 47.05 | 47.09 | +0.127% | 64,050 | -2.092% |
| 2026-03-27 | 46.99 | 47.06 | 46.99 | 47.04 | +0.075% | 91,411 | -1.967% |
| 2026-03-26 | 47.05 | 47.08 | 47.00 | 47.00 | -0.202% | 76,211 | -1.894% |
| 2026-03-25 | 47.09 | 47.15 | 47.08 | 47.10 | +0.085% | 64,387 | -2.092% |
| 2026-03-24 | 47.03 | 47.29 | 47.03 | 47.05 | -0.096% | 249,962 | -2.008% |
| 2026-03-23 | 47.04 | 47.11 | 47.04 | 47.10 | +0.132% | 203,011 | -2.102% |
| 2026-03-20 | 47.09 | 47.09 | 47.03 | 47.04 | -0.153% | 44,602 | -1.973% |
| 2026-03-19 | 47.03 | 47.14 | 47.03 | 47.11 | -0.085% | 39,295 | -2.123% |
| 2026-03-18 | 47.15 | 47.20 | 47.14 | 47.15 | -0.042% | 155,733 | -2.206% |
| 2026-03-17 | 47.19 | 47.19 | 47.17 | 47.17 | +0.085% | 96,225 | -2.247% |
| 2026-03-16 | 47.14 | 47.33 | 47.11 | 47.13 | +0.053% | 88,392 | -2.164% |
| 2026-03-13 | 47.12 | 47.15 | 47.08 | 47.10 | +0.032% | 109,271 | -2.112% |
| 2026-03-12 | 47.17 | 47.18 | 47.01 | 47.09 | -0.254% | 71,336 | -2.081% |
| 2026-03-11 | 47.22 | 47.23 | 47.18 | 47.21 | -0.042% | 45,059 | -2.330% |
| 2026-03-10 | 47.25 | 47.39 | 47.20 | 47.23 | -0.042% | 48,235 | -2.371% |
| 2026-03-09 | 47.21 | 47.27 | 47.20 | 47.25 | -0.021% | 414,849 | -2.413% |
| 2026-03-06 | 47.23 | 47.29 | 47.23 | 47.26 | +0.044% | 48,129 | -2.433% |
| 2026-03-05 | 47.28 | 47.43 | 47.20 | 47.24 | -0.108% | 107,083 | -2.390% |
| 2026-03-04 | 47.30 | 47.30 | 47.28 | 47.29 | 0.000% | 30,979 | -2.495% |
| 2026-03-03 | 47.23 | 47.31 | 47.22 | 47.29 | -0.063% | 39,651 | -2.495% |
| 2026-03-02 | 47.38 | 47.38 | 47.30 | 47.32 | -0.426% | 52,381 | -2.557% |
| 2026-02-27 | 47.55 | 47.55 | 47.51 | 47.52 | +0.068% | 27,850 | -2.972% |
| 2026-02-26 | 47.47 | 47.50 | 47.46 | 47.49 | +0.042% | 24,714 | -2.906% |
| 2026-02-25 | 47.47 | 47.48 | 47.44 | 47.47 | +0.032% | 20,947 | -2.865% |
| 2026-02-24 | 47.46 | 47.46 | 47.43 | 47.45 | -0.032% | 29,319 | -2.834% |
| 2026-02-23 | 47.42 | 47.47 | 47.42 | 47.47 | +0.116% | 35,482 | -2.865% |
| 2026-02-20 | 47.41 | 47.43 | 47.39 | 47.41 | +0.032% | 85,456 | -2.752% |
| 2026-02-19 | 47.40 | 47.41 | 47.36 | 47.40 | +0.063% | 81,070 | -2.722% |
| 2026-02-18 | 47.35 | 47.37 | 47.34 | 47.37 | +0.042% | 41,390 | -2.660% |
| 2026-02-17 | 47.43 | 47.45 | 47.35 | 47.35 | -0.221% | 88,509 | -2.619% |
| 2026-02-13 | 47.43 | 47.47 | 47.43 | 47.45 | +0.127% | 44,958 | -2.834% |
| 2026-02-12 | 47.35 | 47.40 | 47.35 | 47.40 | +0.106% | 30,760 | -2.711% |
| 2026-02-11 | 47.35 | 47.35 | 47.29 | 47.34 | -0.042% | 25,932 | -2.609% |
| 2026-02-10 | 47.38 | 47.38 | 47.36 | 47.37 | +0.032% | 12,236 | -2.650% |
| 2026-02-09 | 47.32 | 47.36 | 47.32 | 47.35 | +0.042% | 26,404 | -2.619% |
| 2026-02-06 | 47.34 | 47.34 | 47.31 | 47.33 | +0.053% | 15,715 | -2.578% |
| 2026-02-05 | 47.30 | 47.33 | 47.27 | 47.30 | +0.074% | 55,479 | -2.526% |
| 2026-02-04 | 47.27 | 47.28 | 47.25 | 47.27 | 0.000% | 74,302 | -2.454% |
| 2026-02-03 | 47.27 | 47.27 | 47.25 | 47.27 | +0.042% | 36,702 | -2.454% |
| 2026-02-02 | 47.33 | 47.33 | 47.24 | 47.25 | -0.416% | 18,684 | -2.413% |
| 2026-01-30 | 47.41 | 47.45 | 47.41 | 47.45 | +0.058% | 39,560 | -2.818% |
| 2026-01-29 | 47.34 | 47.43 | 47.34 | 47.42 | +0.116% | 48,339 | -2.763% |
| 2026-01-28 | 47.36 | 47.37 | 47.33 | 47.37 | +0.063% | 55,046 | -2.650% |
| 2026-01-27 | 47.34 | 47.36 | 47.30 | 47.34 | +0.053% | 45,640 | -2.588% |
| 2026-01-26 | 47.38 | 47.39 | 47.31 | 47.31 | -0.116% | 41,534 | -2.536% |
| 2026-01-23 | 47.33 | 47.40 | 47.33 | 47.37 | +0.095% | 11,987 | -2.650% |
| 2026-01-22 | 47.33 | 47.34 | 47.30 | 47.32 | -0.021% | 29,648 | -2.557% |
| 2026-01-21 | 47.33 | 47.35 | 47.28 | 47.33 | +0.011% | 15,986 | -2.578% |
| 2026-01-20 | 47.33 | 47.33 | 47.31 | 47.33 | -0.032% | 30,819 | -2.567% |
| 2026-01-16 | 47.36 | 47.36 | 47.31 | 47.34 | +0.042% | 38,800 | -2.598% |
| 2026-01-15 | 47.33 | 47.37 | 47.31 | 47.32 | -0.042% | 25,726 | -2.557% |
| 2026-01-14 | 47.32 | 47.35 | 47.32 | 47.34 | +0.042% | 20,135 | -2.598% |
| 2026-01-13 | 47.31 | 47.34 | 47.29 | 47.32 | +0.021% | 20,426 | -2.557% |
| 2026-01-12 | 47.27 | 47.32 | 47.27 | 47.31 | +0.063% | 45,419 | -2.536% |
| 2026-01-09 | 47.30 | 47.37 | 47.28 | 47.28 | -0.053% | 68,656 | -2.475% |
| 2026-01-08 | 47.30 | 47.31 | 47.30 | 47.30 | -0.042% | 19,476 | -2.526% |
| 2026-01-07 | 47.33 | 47.33 | 47.32 | 47.33 | +0.032% | 16,764 | -2.567% |
| 2026-01-06 | 47.30 | 47.31 | 47.30 | 47.31 | +0.021% | 13,451 | -2.536% |
| 2026-01-05 | 47.30 | 47.32 | 47.30 | 47.30 | +0.021% | 16,105 | -2.516% |
| 2026-01-02 | 47.29 | 47.30 | 47.28 | 47.29 | +0.021% | 24,745 | -2.495% |
| 2025-12-31 | 47.26 | 47.28 | 47.26 | 47.28 | -0.042% | 20,381 | -2.475% |
| 2025-12-30 | 47.27 | 47.30 | 47.26 | 47.30 | +0.063% | 41,564 | -2.516% |
| 2025-12-29 | 47.28 | 47.28 | 47.25 | 47.27 | +0.021% | 40,743 | -2.454% |
| 2025-12-26 | 47.24 | 47.26 | 47.24 | 47.26 | +0.095% | 8,375 | -2.433% |
| 2025-12-24 | 47.20 | 47.22 | 47.20 | 47.22 | +0.074% | 5,596 | -2.341% |
| 2025-12-23 | 47.18 | 47.25 | 47.16 | 47.18 | -0.074% | 40,776 | -2.268% |
| 2025-12-22 | 47.21 | 47.23 | 47.20 | 47.22 | -0.021% | 30,549 | -2.340% |
| 2025-12-19 | 47.21 | 47.23 | 47.20 | 47.23 | +0.021% | 66,193 | -2.361% |
| 2025-12-18 | 47.23 | 47.24 | 47.20 | 47.22 | -0.390% | 179,048 | -2.340% |
| 2025-12-17 | 47.35 | 47.40 | 47.34 | 47.40 | +0.063% | 111,352 | -2.722% |
| 2025-12-16 | 47.32 | 47.37 | 47.32 | 47.37 | +0.127% | 11,898 | -2.660% |
| 2025-12-15 | 47.33 | 47.33 | 47.26 | 47.31 | +0.106% | 44,397 | -2.536% |
| 2025-12-12 | 47.31 | 47.34 | 47.26 | 47.26 | -0.106% | 24,662 | -2.433% |
| 2025-12-11 | 47.34 | 47.35 | 47.31 | 47.31 | -0.021% | 516,934 | -2.536% |
| 2025-12-10 | 47.26 | 47.34 | 47.26 | 47.32 | +0.063% | 17,888 | -2.557% |
| 2025-12-09 | 47.33 | 47.33 | 47.27 | 47.29 | -0.021% | 28,265 | -2.495% |
| 2025-12-08 | 47.33 | 47.33 | 47.28 | 47.30 | -0.063% | 20,862 | -2.516% |
| 2025-12-05 | 47.36 | 47.36 | 47.31 | 47.33 | -0.011% | 14,771 | -2.578% |
| 2025-12-04 | 47.34 | 47.34 | 47.33 | 47.34 | -0.032% | 27,474 | -2.588% |
| 2025-12-03 | 47.33 | 47.36 | 47.33 | 47.35 | +0.021% | 24,302 | -2.619% |
| 2025-12-02 | 47.31 | 47.34 | 47.31 | 47.34 | +0.063% | 8,224 | -2.598% |
| 2025-12-01 | 47.29 | 47.32 | 47.27 | 47.31 | -0.421% | 28,907 | -2.536% |
| 2025-11-28 | 47.53 | 47.53 | 47.50 | 47.51 | -0.011% | 12,474 | -2.947% |
| 2025-11-26 | 47.50 | 47.52 | 47.50 | 47.52 | +0.032% | 45,485 | -2.957% |
| 2025-11-25 | 47.48 | 47.53 | 47.48 | 47.50 | +0.021% | 34,232 | -2.926% |
| 2025-11-24 | 47.47 | 47.50 | 47.47 | 47.49 | +0.038% | 16,309 | -2.906% |
| 2025-11-21 | 47.47 | 47.48 | 47.46 | 47.47 | +0.076% | 19,911 | -2.869% |
| 2025-11-20 | 47.43 | 47.45 | 47.41 | 47.44 | +0.065% | 21,692 | -2.795% |
| 2025-11-19 | 47.43 | 47.43 | 47.40 | 47.41 | +0.011% | 13,267 | -2.732% |
| 2025-11-18 | 47.40 | 47.41 | 47.39 | 47.40 | +0.084% | 21,144 | -2.722% |
| 2025-11-17 | 47.39 | 47.42 | 47.36 | 47.36 | -0.021% | 23,434 | -2.639% |
| 2025-11-14 | 47.38 | 47.39 | 47.36 | 47.37 | -0.000% | 25,486 | -2.660% |
| 2025-11-13 | 47.38 | 47.40 | 47.36 | 47.37 | +0.011% | 20,016 | -2.660% |
| 2025-11-12 | 47.38 | 47.39 | 47.36 | 47.37 | -0.084% | 21,671 | -2.650% |
| 2025-11-11 | 47.41 | 47.45 | 47.36 | 47.41 | +0.053% | 154,606 | -2.732% |
| 2025-11-10 | 47.36 | 47.39 | 47.36 | 47.38 | 0.000% | 26,854 | -2.680% |
| 2025-11-07 | 47.34 | 47.39 | 47.34 | 47.38 | +0.042% | 22,786 | -2.680% |
| 2025-11-06 | 47.33 | 47.36 | 47.33 | 47.36 | +0.085% | 14,746 | -2.639% |
| 2025-11-05 | 47.33 | 47.33 | 47.31 | 47.32 | -0.063% | 18,556 | -2.557% |
| 2025-11-04 | 47.35 | 47.35 | 47.32 | 47.35 | +0.071% | 22,905 | -2.619% |
| 2025-11-03 | 47.31 | 47.32 | 47.30 | 47.32 | -0.281% | 12,616 | -2.550% |
| 2025-10-31 | 47.51 | 47.51 | 47.45 | 47.45 | -0.063% | 26,495 | -2.824% |
| 2025-10-30 | 47.45 | 47.49 | 47.45 | 47.48 | -0.011% | 30,958 | -2.885% |
| 2025-10-29 | 47.51 | 47.54 | 47.48 | 47.48 | -0.116% | 19,079 | -2.896% |
| 2025-10-28 | 47.50 | 47.55 | 47.50 | 47.54 | +0.053% | 40,480 | -3.008% |
| 2025-10-27 | 47.50 | 47.53 | 47.49 | 47.52 | +0.011% | 240,725 | -2.957% |
| 2025-10-24 | 47.52 | 47.52 | 47.50 | 47.51 | 0.000% | 25,110 | -2.947% |
| 2025-10-23 | 47.52 | 47.53 | 47.49 | 47.51 | -0.032% | 30,749 | -2.947% |
| 2025-10-22 | 47.52 | 47.54 | 47.49 | 47.52 | +0.053% | 20,048 | -2.977% |
| 2025-10-21 | 47.52 | 47.53 | 47.50 | 47.50 | -0.042% | 26,166 | -2.926% |
| 2025-10-20 | 47.49 | 47.52 | 47.47 | 47.52 | +0.137% | 7,458 | -2.967% |
| 2025-10-17 | 47.47 | 47.47 | 47.45 | 47.45 | +0.032% | 38,841 | -2.834% |
| 2025-10-16 | 47.42 | 47.46 | 47.42 | 47.44 | +0.025% | 24,928 | -2.804% |
| 2025-10-15 | 47.39 | 47.48 | 47.38 | 47.43 | +0.059% | 23,305 | -2.779% |
| 2025-10-14 | 47.36 | 47.41 | 47.33 | 47.40 | +0.106% | 35,685 | -2.722% |
| 2025-10-13 | 47.34 | 47.46 | 47.27 | 47.35 | +0.085% | 31,724 | -2.619% |
| 2025-10-10 | 47.29 | 47.31 | 47.26 | 47.31 | +0.085% | 21,223 | -2.536% |
| 2025-10-09 | 47.25 | 47.27 | 47.23 | 47.27 | +0.021% | 15,405 | -2.454% |
| 2025-10-08 | 47.25 | 47.27 | 47.23 | 47.26 | +0.042% | 22,667 | -2.433% |
| 2025-10-07 | 47.26 | 47.35 | 47.24 | 47.24 | -0.042% | 31,165 | -2.392% |
| 2025-10-06 | 47.29 | 47.29 | 47.22 | 47.26 | 0.000% | 14,157 | -2.433% |
| 2025-10-03 | 47.26 | 47.28 | 47.24 | 47.26 | +0.021% | 40,220 | -2.433% |
| 2025-10-02 | 47.25 | 47.26 | 47.23 | 47.25 | +0.032% | 18,744 | -2.413% |
| 2025-10-01 | 47.25 | 47.25 | 47.21 | 47.23 | -0.317% | 8,757 | -2.382% |
| 2025-09-30 | 47.39 | 47.39 | 47.36 | 47.38 | +0.074% | 17,211 | -2.691% |
| 2025-09-29 | 47.35 | 47.38 | 47.33 | 47.35 | +0.063% | 55,168 | -2.619% |
| 2025-09-26 | 47.35 | 47.37 | 47.26 | 47.32 | -0.074% | 166,062 | -2.557% |
| 2025-09-25 | 47.36 | 47.37 | 47.34 | 47.35 | -0.063% | 20,450 | -2.629% |
| 2025-09-24 | 47.37 | 47.40 | 47.37 | 47.38 | +0.053% | 11,985 | -2.691% |
| 2025-09-23 | 47.41 | 47.41 | 47.36 | 47.36 | -0.063% | 21,305 | -2.639% |
| 2025-09-22 | 47.39 | 47.41 | 47.35 | 47.39 | +0.063% | 136,545 | -2.701% |
| 2025-09-19 | 47.38 | 47.42 | 47.36 | 47.36 | -0.063% | 30,783 | -2.639% |
| 2025-09-18 | 47.39 | 47.42 | 47.36 | 47.39 | -0.063% | 51,824 | -2.701% |
| 2025-09-17 | 47.45 | 47.47 | 47.40 | 47.42 | -0.037% | 13,509 | -2.763% |
| 2025-09-16 | 47.45 | 47.47 | 47.42 | 47.44 | +0.016% | 13,133 | -2.798% |
| 2025-09-15 | 47.43 | 47.46 | 47.42 | 47.43 | +0.038% | 22,059 | -2.783% |
| 2025-09-12 | 47.44 | 47.45 | 47.38 | 47.41 | -0.101% | 33,456 | -2.747% |
| 2025-09-11 | 47.47 | 47.49 | 47.40 | 47.46 | +0.042% | 42,543 | -2.845% |
| 2025-09-10 | 47.43 | 47.46 | 47.42 | 47.44 | +0.127% | 13,436 | -2.804% |
| 2025-09-09 | 47.38 | 47.43 | 47.37 | 47.38 | -0.105% | 37,021 | -2.680% |
| 2025-09-08 | 47.45 | 47.45 | 47.32 | 47.43 | +0.021% | 13,903 | -2.783% |
| 2025-09-05 | 47.45 | 47.47 | 47.41 | 47.42 | +0.112% | 39,536 | -2.763% |
| 2025-09-04 | 47.34 | 47.37 | 47.33 | 47.37 | +0.099% | 9,715 | -2.654% |
| 2025-09-03 | 47.28 | 47.32 | 47.27 | 47.32 | +0.074% | 16,805 | -2.557% |
| 2025-09-02 | 47.26 | 47.28 | 47.25 | 47.28 | -0.369% | 9,013 | -2.485% |
| 2025-08-29 | 47.45 | 47.47 | 47.44 | 47.46 | +0.021% | 8,457 | -2.845% |
| 2025-08-28 | 47.44 | 47.45 | 47.43 | 47.45 | 0.000% | 14,951 | -2.824% |
| 2025-08-27 | 47.40 | 47.45 | 47.40 | 47.45 | +0.042% | 17,820 | -2.824% |
| 2025-08-26 | 47.38 | 47.43 | 47.38 | 47.43 | +0.089% | 17,096 | -2.783% |
| 2025-08-25 | 47.38 | 47.39 | 47.37 | 47.39 | -0.019% | 12,069 | -2.697% |
| 2025-08-22 | 47.31 | 47.41 | 47.31 | 47.40 | +0.163% | 26,170 | -2.715% |
| 2025-08-21 | 47.30 | 47.32 | 47.28 | 47.32 | -0.020% | 14,215 | -2.557% |
| 2025-08-20 | 47.32 | 47.34 | 47.31 | 47.33 | +0.073% | 11,568 | -2.577% |
| 2025-08-19 | 47.29 | 47.31 | 47.29 | 47.30 | +0.021% | 26,642 | -2.506% |
| 2025-08-18 | 47.29 | 47.29 | 47.27 | 47.28 | +0.019% | 9,165 | -2.485% |
| 2025-08-15 | 47.30 | 47.30 | 47.25 | 47.28 | +0.002% | 71,674 | -2.466% |
| 2025-08-14 | 47.27 | 47.30 | 47.27 | 47.27 | -0.095% | 24,186 | -2.464% |
| 2025-08-13 | 47.31 | 47.32 | 47.29 | 47.32 | +0.106% | 19,921 | -2.557% |
| 2025-08-12 | 47.24 | 47.27 | 47.23 | 47.27 | +0.028% | 33,421 | -2.454% |
| 2025-08-11 | 47.25 | 47.26 | 47.21 | 47.26 | +0.042% | 23,487 | -2.427% |
| 2025-08-08 | 47.22 | 47.25 | 47.22 | 47.24 | +0.036% | 18,475 | -2.386% |
| 2025-08-07 | 47.21 | 47.26 | 47.21 | 47.22 | 0.000% | 31,306 | -2.351% |
| 2025-08-06 | 47.26 | 47.26 | 47.21 | 47.22 | -0.011% | 14,145 | -2.351% |
| 2025-08-05 | 47.21 | 47.24 | 47.21 | 47.23 | -0.053% | 30,116 | -2.361% |
| 2025-08-04 | 47.25 | 47.25 | 47.21 | 47.25 | +0.083% | 11,354 | -2.413% |
| 2025-08-01 | 47.18 | 47.21 | 47.16 | 47.21 | -0.104% | 17,920 | -2.332% |
| 2025-07-31 | 47.25 | 47.26 | 47.23 | 47.26 | +0.042% | 190,809 | -2.433% |
| 2025-07-30 | 47.24 | 47.27 | 47.23 | 47.24 | -0.042% | 31,443 | -2.392% |
| 2025-07-29 | 47.25 | 47.26 | 47.21 | 47.26 | +0.074% | 25,238 | -2.433% |
| 2025-07-28 | 47.22 | 47.23 | 47.20 | 47.23 | +0.011% | 38,401 | -2.361% |
| 2025-07-25 | 47.20 | 47.22 | 47.19 | 47.22 | +0.074% | 13,663 | -2.351% |
| 2025-07-24 | 47.16 | 47.20 | 47.16 | 47.19 | -0.011% | 338,336 | -2.278% |
| 2025-07-23 | 47.23 | 47.24 | 47.19 | 47.19 | -0.085% | 26,423 | -2.289% |
| 2025-07-22 | 47.22 | 47.23 | 47.12 | 47.23 | +0.042% | 57,889 | -2.371% |
| 2025-07-21 | 47.22 | 47.23 | 47.21 | 47.21 | +0.085% | 17,754 | -2.330% |
| 2025-07-18 | 47.19 | 47.20 | 47.17 | 47.17 | +0.053% | 22,138 | -2.247% |
| 2025-07-17 | 47.16 | 47.16 | 47.13 | 47.15 | -0.021% | 7,377 | -2.195% |
| 2025-07-16 | 47.14 | 47.20 | 47.14 | 47.16 | +0.074% | 22,128 | -2.216% |
| 2025-07-15 | 47.14 | 47.15 | 47.10 | 47.12 | -0.085% | 9,850 | -2.143% |
| 2025-07-14 | 47.18 | 47.18 | 47.13 | 47.16 | +0.033% | 22,206 | -2.226% |
| 2025-07-11 | 47.15 | 47.16 | 47.12 | 47.14 | -0.054% | 17,190 | -2.195% |
| 2025-07-10 | 47.14 | 47.18 | 47.13 | 47.17 | 0.000% | 23,649 | -2.247% |
| 2025-07-09 | 47.12 | 47.18 | 47.12 | 47.17 | +0.127% | 20,899 | -2.247% |
| 2025-07-08 | 47.10 | 47.12 | 47.09 | 47.11 | -0.011% | 8,529 | -2.123% |
| 2025-07-07 | 47.10 | 47.14 | 47.10 | 47.12 | -0.095% | 14,536 | -2.133% |
| 2025-07-03 | 47.15 | 47.16 | 47.12 | 47.16 | +0.032% | 23,030 | -2.226% |
| 2025-07-02 | 47.16 | 47.17 | 47.13 | 47.15 | -0.011% | 14,480 | -2.195% |
| 2025-07-01 | 47.16 | 47.17 | 47.11 | 47.15 | -0.422% | 28,945 | -2.206% |
| 2025-06-30 | 47.34 | 47.36 | 47.32 | 47.35 | +0.106% | 20,379 | -2.619% |
| 2025-06-27 | 47.28 | 47.33 | 47.28 | 47.30 | -0.042% | 17,525 | -2.516% |
| 2025-06-26 | 47.32 | 47.32 | 47.28 | 47.32 | +0.063% | 15,912 | -2.557% |
| 2025-06-25 | 47.25 | 47.29 | 47.23 | 47.29 | +0.042% | 22,519 | -2.495% |
| 2025-06-24 | 47.25 | 47.28 | 47.23 | 47.27 | +0.085% | 32,176 | -2.454% |
| 2025-06-23 | 47.18 | 47.24 | 47.18 | 47.23 | +0.106% | 26,564 | -2.371% |
| 2025-06-20 | 47.18 | 47.21 | 47.17 | 47.18 | +0.021% | 18,262 | -2.268% |
| 2025-06-18 | 47.15 | 47.19 | 47.11 | 47.17 | +0.085% | 24,840 | -2.247% |
| 2025-06-17 | 47.11 | 47.14 | 47.10 | 47.13 | +0.021% | 246,112 | -2.164% |
| 2025-06-16 | 47.20 | 47.20 | 47.11 | 47.12 | 0.000% | 24,968 | -2.143% |
| 2025-06-13 | 47.13 | 47.13 | 47.09 | 47.12 | -0.011% | 10,555 | -2.143% |
| 2025-06-12 | 47.12 | 47.13 | 47.11 | 47.13 | +0.096% | 25,253 | -2.154% |
| 2025-06-11 | 47.08 | 47.11 | 47.04 | 47.08 | +0.042% | 79,511 | -2.060% |
| 2025-06-10 | 47.10 | 47.10 | 47.04 | 47.06 | +0.043% | 7,544 | -2.019% |
| 2025-06-09 | 47.04 | 47.06 | 47.03 | 47.04 | +0.064% | 39,115 | -1.977% |
| 2025-06-06 | 47.03 | 47.07 | 46.98 | 47.01 | -0.117% | 22,885 | -1.914% |
| 2025-06-05 | 47.10 | 47.11 | 47.06 | 47.06 | -0.074% | 14,214 | -2.029% |
| 2025-06-04 | 47.08 | 47.11 | 47.08 | 47.10 | +0.117% | 11,356 | -2.102% |
| 2025-06-03 | 47.06 | 47.09 | 47.03 | 47.05 | +0.011% | 21,262 | -1.987% |
| 2025-06-02 | 47.04 | 47.05 | 47.03 | 47.04 | -0.392% | 38,341 | -1.976% |
| 2025-05-30 | 47.20 | 47.23 | 47.18 | 47.23 | +0.117% | 10,256 | -2.361% |
| 2025-05-29 | 47.19 | 47.19 | 47.13 | 47.17 | +0.088% | 8,160 | -2.247% |
| 2025-05-28 | 47.13 | 47.14 | 47.10 | 47.13 | +0.007% | 6,851 | -2.161% |
| 2025-05-27 | 47.13 | 47.15 | 47.11 | 47.13 | +0.053% | 9,599 | -2.154% |
| 2025-05-23 | 47.11 | 47.16 | 47.05 | 47.10 | -0.507% | 18,526 | -2.102% |
| 2025-05-22 | 47.05 | 47.34 | 46.99 | 47.34 | +0.638% | 30,340 | -2.598% |
| 2025-05-21 | 47.05 | 47.08 | 47.03 | 47.04 | -0.074% | 17,368 | -1.977% |
| 2025-05-20 | 47.03 | 47.08 | 47.02 | 47.08 | +0.117% | 43,932 | -2.050% |
| 2025-05-19 | 47.07 | 47.07 | 46.95 | 47.02 | +0.149% | 61,724 | -1.935% |
| 2025-05-16 | 47.10 | 47.26 | 46.95 | 46.95 | -0.255% | 140,644 | -1.789% |
| 2025-05-15 | 47.02 | 47.07 | 46.75 | 47.07 | +0.266% | 12,484 | -2.040% |
| 2025-05-14 | 47.06 | 47.06 | 46.91 | 46.95 | -0.074% | 17,272 | -1.779% |
| 2025-05-13 | 47.02 | 47.06 | 46.98 | 46.98 | -0.045% | 14,320 | -1.852% |
| 2025-05-12 | 47.02 | 47.02 | 46.98 | 47.00 | -0.104% | 11,972 | -1.896% |
| 2025-05-09 | 47.06 | 47.08 | 47.05 | 47.05 | +0.021% | 16,221 | -1.998% |
| 2025-05-08 | 47.11 | 47.11 | 47.02 | 47.04 | -0.508% | 18,842 | -1.977% |
| 2025-05-07 | 47.04 | 47.37 | 46.95 | 47.28 | +0.457% | 40,262 | -2.475% |
| 2025-05-06 | 47.10 | 47.10 | 47.03 | 47.06 | +0.032% | 4,278 | -2.029% |
| 2025-05-05 | 47.00 | 47.11 | 46.97 | 47.05 | -0.085% | 97,052 | -1.998% |
| 2025-05-02 | 47.03 | 47.09 | 46.98 | 47.09 | +0.106% | 72,710 | -2.081% |
| 2025-05-01 | 47.15 | 47.17 | 46.88 | 47.04 | -0.170% | 154,114 | -1.977% |
| 2025-04-30 | 47.26 | 47.54 | 47.12 | 47.12 | -0.191% | 44,578 | -2.143% |
| 2025-04-29 | 47.21 | 47.25 | 47.19 | 47.21 | +0.042% | 21,254 | -2.330% |
| 2025-04-28 | 47.72 | 47.72 | 47.17 | 47.19 | +0.053% | 10,163 | -2.289% |
| 2025-04-25 | 47.14 | 47.19 | 47.13 | 47.16 | +0.117% | 14,744 | -2.237% |
| 2025-04-24 | 47.12 | 47.15 | 47.08 | 47.11 | +0.128% | 42,757 | -2.123% |
| 2025-04-23 | 47.05 | 47.11 | 47.02 | 47.05 | +0.011% | 11,527 | -1.998% |
| 2025-04-22 | 47.04 | 47.08 | 47.03 | 47.05 | -0.010% | 8,569 | -1.987% |
| 2025-04-21 | 47.01 | 47.06 | 47.01 | 47.05 | -0.043% | 9,213 | -1.998% |
| 2025-04-17 | 47.02 | 47.07 | 46.99 | 47.07 | +0.192% | 348,135 | -2.040% |
| 2025-04-16 | 46.98 | 47.01 | 46.96 | 46.98 | +0.128% | 59,192 | -1.852% |
| 2025-04-15 | 46.98 | 46.98 | 46.92 | 46.92 | 0.000% | 21,381 | -1.726% |