TLTI
NEOS Enhanced Income 20+ Year Treasury Bond ETF
stockBATSETF
Market OpenOct 1, 2026 10:03:29 AM EDT
40.76USD0.000%(+40.76)5,216
TLTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.41 | 41.62 | 41.14 | 41.17 | -0.137% | 5,240 | 0.000% |
| 2026-10-01 | 40.94 | 41.29 | 40.75 | 41.23 | -0.194% | 17,006 | -0.137% |
| 2026-09-30 | 41.37 | 41.37 | 41.12 | 41.31 | -0.399% | 15,961 | -0.330% |
| 2026-09-29 | 41.65 | 41.66 | 41.28 | 41.48 | -0.465% | 19,496 | -0.727% |
| 2026-09-28 | 41.67 | 41.79 | 41.52 | 41.67 | -0.899% | 23,263 | -1.189% |
| 2026-09-25 | 42.05 | 42.06 | 41.78 | 42.05 | -0.054% | 12,237 | -2.077% |
| 2026-09-24 | 42.53 | 42.57 | 42.06 | 42.07 | -1.105% | 14,194 | -2.130% |
| 2026-09-23 | 42.93 | 42.93 | 42.45 | 42.54 | -1.582% | 9,537 | -3.212% |
| 2026-09-22 | 43.27 | 43.27 | 43.10 | 43.22 | +0.000% | 4,963 | -4.743% |
| 2026-09-21 | 43.18 | 43.27 | 43.10 | 43.22 | +0.670% | 13,098 | -4.742% |
| 2026-09-18 | 43.01 | 43.01 | 42.87 | 42.94 | -0.685% | 6,112 | -4.104% |
| 2026-09-17 | 43.05 | 43.23 | 43.00 | 43.23 | +1.105% | 18,311 | -4.761% |
| 2026-09-16 | 42.82 | 43.00 | 42.69 | 42.76 | +0.192% | 7,722 | -3.708% |
| 2026-09-15 | 42.64 | 42.76 | 42.59 | 42.68 | -0.382% | 5,610 | -3.524% |
| 2026-09-14 | 42.74 | 42.97 | 42.59 | 42.84 | +0.158% | 14,024 | -3.892% |
| 2026-09-11 | 43.01 | 43.01 | 42.77 | 42.77 | +0.143% | 2,769 | -3.741% |
| 2026-09-10 | 42.82 | 42.92 | 42.64 | 42.71 | -1.091% | 25,670 | -3.603% |
| 2026-09-09 | 43.45 | 43.45 | 43.04 | 43.18 | -1.113% | 7,686 | -4.655% |
| 2026-09-08 | 43.71 | 43.72 | 43.58 | 43.67 | +0.086% | 16,932 | -5.716% |
| 2026-09-04 | 43.73 | 43.75 | 43.63 | 43.63 | +0.077% | 3,417 | -5.635% |
| 2026-09-03 | 43.64 | 43.71 | 43.60 | 43.60 | +0.283% | 17,294 | -5.562% |
| 2026-09-02 | 43.46 | 43.54 | 43.42 | 43.48 | +0.128% | 4,720 | -5.295% |
| 2026-09-01 | 43.59 | 43.72 | 43.40 | 43.42 | -0.641% | 24,534 | -5.173% |
| 2026-08-31 | 43.71 | 43.72 | 43.50 | 43.70 | -0.270% | 20,280 | -5.781% |
| 2026-08-28 | 43.99 | 44.06 | 43.78 | 43.82 | -0.209% | 4,086 | -6.035% |
| 2026-08-27 | 43.97 | 44.02 | 43.88 | 43.91 | -0.182% | 7,822 | -6.232% |
| 2026-08-26 | 43.96 | 44.02 | 43.94 | 43.99 | -0.272% | 3,939 | -6.402% |
| 2026-08-25 | 43.93 | 44.11 | 43.92 | 44.11 | +1.008% | 9,755 | -6.657% |
| 2026-08-24 | 43.56 | 43.70 | 43.56 | 43.67 | +0.808% | 6,433 | -5.716% |
| 2026-08-21 | 43.47 | 43.47 | 43.25 | 43.32 | -0.408% | 5,861 | -4.955% |
| 2026-08-20 | 43.57 | 43.60 | 43.38 | 43.50 | -0.790% | 27,578 | -5.342% |
| 2026-08-19 | 43.81 | 43.89 | 43.70 | 43.84 | +1.419% | 3,730 | -6.090% |
| 2026-08-18 | 43.03 | 43.24 | 43.03 | 43.23 | +0.395% | 6,463 | -4.757% |
| 2026-08-17 | 43.33 | 43.34 | 43.02 | 43.06 | -0.725% | 27,158 | -4.381% |
| 2026-08-14 | 43.53 | 43.60 | 43.30 | 43.37 | -0.551% | 16,472 | -5.074% |
| 2026-08-13 | 43.62 | 43.83 | 43.62 | 43.62 | +0.561% | 3,728 | -5.597% |
| 2026-08-12 | 43.55 | 43.55 | 43.37 | 43.37 | -0.757% | 15,955 | -5.068% |
| 2026-08-11 | 43.77 | 43.86 | 43.68 | 43.70 | +0.109% | 16,627 | -5.786% |
| 2026-08-10 | 43.84 | 43.85 | 43.66 | 43.66 | -0.739% | 3,596 | -5.684% |
| 2026-08-07 | 44.03 | 44.03 | 43.89 | 43.98 | +0.297% | 5,815 | -6.381% |
| 2026-08-06 | 44.04 | 44.04 | 43.81 | 43.85 | -0.496% | 7,752 | -6.104% |
| 2026-08-05 | 44.01 | 44.13 | 44.01 | 44.07 | +0.293% | 6,433 | -6.569% |
| 2026-08-04 | 43.88 | 44.00 | 43.87 | 43.94 | +0.595% | 10,296 | -6.296% |
| 2026-08-03 | 43.78 | 43.78 | 43.55 | 43.68 | +0.414% | 7,445 | -5.738% |
| 2026-07-31 | 43.61 | 43.61 | 43.38 | 43.50 | -0.651% | 14,654 | -5.348% |
| 2026-07-30 | 43.80 | 43.84 | 43.70 | 43.78 | -0.103% | 8,076 | -5.964% |
| 2026-07-29 | 44.48 | 44.48 | 43.82 | 43.83 | -1.556% | 7,493 | -6.060% |
| 2026-07-28 | 44.33 | 44.53 | 44.33 | 44.52 | +0.496% | 2,415 | -7.522% |
| 2026-07-27 | 44.30 | 44.33 | 44.20 | 44.30 | +0.542% | 2,827 | -7.063% |
| 2026-07-24 | 44.00 | 44.19 | 44.00 | 44.06 | +0.191% | 4,501 | -6.559% |
| 2026-07-23 | 44.00 | 44.00 | 43.86 | 43.98 | -0.397% | 10,772 | -6.381% |
| 2026-07-22 | 44.20 | 44.23 | 44.16 | 44.16 | -0.200% | 2,620 | -6.752% |
| 2026-07-21 | 44.31 | 44.31 | 44.14 | 44.24 | -0.268% | 13,136 | -6.938% |
| 2026-07-20 | 44.53 | 44.53 | 44.30 | 44.36 | -0.688% | 8,485 | -7.188% |
| 2026-07-17 | 44.67 | 44.79 | 44.67 | 44.67 | +0.415% | 6,750 | -7.827% |
| 2026-07-16 | 44.29 | 44.52 | 44.28 | 44.49 | -0.190% | 6,848 | -7.444% |
| 2026-07-15 | 44.54 | 44.60 | 44.53 | 44.57 | -0.358% | 9,983 | -7.620% |
| 2026-07-14 | 44.67 | 44.82 | 44.66 | 44.73 | +0.179% | 5,325 | -7.951% |
| 2026-07-13 | 44.74 | 44.83 | 44.63 | 44.65 | -0.534% | 16,032 | -7.786% |
| 2026-07-10 | 44.86 | 44.92 | 44.77 | 44.89 | +0.067% | 7,356 | -8.279% |
| 2026-07-09 | 44.77 | 44.92 | 44.76 | 44.86 | +0.184% | 6,498 | -8.217% |
| 2026-07-08 | 44.74 | 44.78 | 44.70 | 44.78 | -0.229% | 5,350 | -8.048% |
| 2026-07-07 | 45.11 | 45.20 | 44.88 | 44.88 | -0.960% | 8,889 | -8.258% |
| 2026-07-06 | 45.44 | 45.44 | 45.19 | 45.31 | -0.137% | 3,429 | -9.139% |
| 2026-07-02 | 45.32 | 45.42 | 45.30 | 45.38 | +0.082% | 8,552 | -9.263% |
| 2026-07-01 | 45.35 | 45.47 | 45.30 | 45.34 | -0.875% | 11,081 | -9.189% |
| 2026-06-30 | 46.02 | 46.02 | 45.68 | 45.74 | -1.049% | 11,020 | -9.983% |
| 2026-06-29 | 46.17 | 46.26 | 46.11 | 46.23 | +0.261% | 6,286 | -10.928% |
| 2026-06-26 | 46.01 | 46.15 | 46.01 | 46.10 | +0.039% | 10,720 | -10.695% |
| 2026-06-25 | 46.30 | 46.30 | 46.09 | 46.09 | +0.036% | 22,932 | -10.660% |
| 2026-06-24 | 46.04 | 46.13 | 46.04 | 46.07 | +1.220% | 4,468 | -10.628% |
| 2026-06-23 | 45.58 | 45.58 | 45.51 | 45.51 | +0.078% | 1,337 | -9.538% |
| 2026-06-22 | 45.62 | 45.62 | 45.46 | 45.48 | -0.642% | 3,453 | -9.468% |
| 2026-06-18 | 45.94 | 46.03 | 45.77 | 45.77 | +0.410% | 7,860 | -10.049% |
| 2026-06-17 | 45.61 | 45.66 | 45.51 | 45.59 | -0.085% | 9,396 | -9.680% |
| 2026-06-16 | 45.42 | 45.63 | 45.42 | 45.63 | +0.662% | 7,352 | -9.756% |
| 2026-06-15 | 45.40 | 45.43 | 45.31 | 45.33 | +0.188% | 9,381 | -9.159% |
| 2026-06-12 | 45.14 | 45.26 | 45.11 | 45.24 | -0.286% | 17,140 | -8.988% |
| 2026-06-11 | 44.87 | 45.41 | 44.80 | 45.37 | +1.482% | 5,461 | -9.249% |
| 2026-06-10 | 44.84 | 44.99 | 44.67 | 44.71 | -0.936% | 6,298 | -7.903% |
| 2026-06-09 | 45.13 | 45.17 | 44.88 | 45.13 | +0.410% | 8,515 | -8.765% |
| 2026-06-08 | 45.22 | 45.22 | 44.95 | 44.95 | -0.296% | 6,176 | -8.391% |
| 2026-06-05 | 45.13 | 45.23 | 45.08 | 45.08 | -0.730% | 7,772 | -8.662% |
| 2026-06-04 | 45.44 | 45.51 | 45.30 | 45.41 | +0.232% | 28,215 | -9.329% |
| 2026-06-03 | 45.20 | 45.33 | 45.20 | 45.30 | -0.417% | 4,217 | -9.119% |
| 2026-06-02 | 45.59 | 45.59 | 45.49 | 45.49 | +0.294% | 4,039 | -9.498% |
| 2026-06-01 | 45.08 | 45.36 | 45.06 | 45.36 | +0.181% | 6,993 | -9.231% |
| 2026-05-29 | 45.41 | 45.44 | 45.28 | 45.28 | -0.178% | 14,862 | -9.067% |
| 2026-05-28 | 45.13 | 45.47 | 45.13 | 45.36 | +0.565% | 13,594 | -9.229% |
| 2026-05-27 | 45.18 | 45.20 | 45.08 | 45.11 | +0.260% | 3,649 | -8.716% |
| 2026-05-26 | 44.89 | 45.15 | 44.89 | 44.99 | +0.555% | 13,445 | -8.479% |
| 2026-05-22 | 44.73 | 44.74 | 44.58 | 44.74 | +0.539% | 6,702 | -7.971% |
| 2026-05-21 | 44.20 | 44.53 | 44.20 | 44.50 | +0.221% | 20,611 | -7.475% |
| 2026-05-20 | 44.41 | 44.41 | 44.36 | 44.40 | +1.051% | 1,608 | -7.271% |
| 2026-05-19 | 44.00 | 44.00 | 43.80 | 43.94 | -0.694% | 14,702 | -6.296% |
| 2026-05-18 | 44.26 | 44.39 | 44.06 | 44.25 | -0.075% | 10,156 | -6.946% |
| 2026-05-15 | 44.39 | 44.39 | 44.19 | 44.28 | -1.512% | 19,200 | -7.015% |
| 2026-05-14 | 45.06 | 45.12 | 44.96 | 44.96 | +0.267% | 8,688 | -8.421% |
| 2026-05-13 | 44.93 | 44.93 | 44.77 | 44.84 | -0.763% | 19,669 | -8.177% |
| 2026-05-12 | 45.30 | 45.30 | 45.16 | 45.18 | -0.583% | 30,793 | -8.877% |
| 2026-05-11 | 45.58 | 45.66 | 45.45 | 45.45 | -0.569% | 11,721 | -9.409% |
| 2026-05-08 | 45.78 | 45.82 | 45.65 | 45.71 | +0.511% | 5,140 | -9.924% |
| 2026-05-07 | 45.76 | 45.79 | 45.44 | 45.48 | -0.520% | 9,751 | -9.464% |
| 2026-05-06 | 45.70 | 45.72 | 45.63 | 45.72 | +0.788% | 9,118 | -9.934% |
| 2026-05-05 | 45.24 | 45.41 | 45.24 | 45.36 | +0.517% | 14,421 | -9.225% |
| 2026-05-04 | 45.35 | 45.35 | 45.05 | 45.12 | -0.639% | 5,994 | -8.756% |
| 2026-05-01 | 45.39 | 45.64 | 45.37 | 45.41 | +0.542% | 2,419 | -9.339% |
| 2026-04-30 | 45.38 | 45.39 | 45.17 | 45.17 | -0.324% | 10,019 | -8.847% |
| 2026-04-29 | 45.39 | 45.39 | 45.30 | 45.32 | -0.716% | 6,390 | -9.142% |
| 2026-04-28 | 45.58 | 45.64 | 45.45 | 45.64 | +0.041% | 3,781 | -9.793% |
| 2026-04-27 | 45.71 | 45.74 | 45.60 | 45.62 | -0.376% | 3,473 | -9.756% |
| 2026-04-24 | 45.66 | 45.81 | 45.66 | 45.80 | +0.137% | 4,558 | -10.095% |
| 2026-04-23 | 45.81 | 45.91 | 44.66 | 45.73 | -0.144% | 12,330 | -9.972% |
| 2026-04-22 | 45.96 | 45.97 | 45.80 | 45.80 | +0.160% | 2,512 | -10.102% |
| 2026-04-21 | 45.95 | 45.95 | 45.70 | 45.73 | -0.398% | 10,162 | -9.958% |
| 2026-04-20 | 45.95 | 46.00 | 45.84 | 45.91 | -0.033% | 4,629 | -10.316% |
| 2026-04-17 | 45.91 | 46.02 | 45.82 | 45.92 | +0.779% | 15,190 | -10.346% |
| 2026-04-16 | 45.85 | 45.85 | 45.52 | 45.57 | -0.554% | 10,202 | -9.648% |
| 2026-04-15 | 45.91 | 45.91 | 45.78 | 45.82 | -0.916% | 2,983 | -10.148% |
| 2026-04-14 | 45.99 | 46.25 | 45.99 | 46.25 | +0.480% | 6,083 | -10.971% |
| 2026-04-13 | 45.81 | 46.03 | 45.78 | 46.03 | +0.394% | 13,118 | -10.544% |
| 2026-04-10 | 45.90 | 45.91 | 45.79 | 45.85 | -0.212% | 4,434 | -10.191% |
| 2026-04-09 | 46.02 | 46.13 | 45.88 | 45.94 | -0.188% | 3,182 | -10.382% |
| 2026-04-08 | 46.31 | 46.31 | 45.88 | 46.03 | +0.354% | 11,823 | -10.550% |
| 2026-04-07 | 45.74 | 45.91 | 45.56 | 45.87 | -0.138% | 4,375 | -10.233% |
| 2026-04-06 | 45.85 | 45.96 | 45.77 | 45.93 | +0.027% | 10,945 | -10.358% |
| 2026-04-02 | 45.70 | 45.95 | 45.70 | 45.92 | +0.552% | 4,144 | -10.333% |
| 2026-04-01 | 45.78 | 45.86 | 45.67 | 45.67 | -0.343% | 7,685 | -9.838% |
| 2026-03-31 | 45.76 | 45.84 | 45.64 | 45.82 | +0.434% | 1,901 | -10.147% |
| 2026-03-30 | 45.56 | 45.74 | 45.56 | 45.63 | +1.298% | 10,462 | -9.757% |
| 2026-03-27 | 45.13 | 45.24 | 45.02 | 45.04 | -0.703% | 8,178 | -8.586% |
| 2026-03-26 | 45.49 | 45.65 | 45.36 | 45.36 | -0.852% | 2,682 | -9.229% |
| 2026-03-25 | 45.72 | 45.75 | 45.67 | 45.75 | +0.971% | 2,196 | -10.003% |
| 2026-03-24 | 45.18 | 45.41 | 45.09 | 45.31 | -0.418% | 5,266 | -9.129% |
| 2026-03-23 | 45.41 | 45.72 | 45.38 | 45.50 | +0.753% | 8,590 | -9.508% |
| 2026-03-20 | 45.70 | 45.73 | 45.14 | 45.16 | -1.911% | 26,158 | -8.827% |
| 2026-03-19 | 45.80 | 46.16 | 45.79 | 46.04 | +0.634% | 4,122 | -10.570% |
| 2026-03-18 | 45.97 | 46.05 | 45.75 | 45.75 | -0.651% | 6,014 | -10.003% |
| 2026-03-17 | 45.99 | 46.06 | 45.98 | 46.05 | +0.414% | 10,218 | -10.589% |
| 2026-03-16 | 45.85 | 45.97 | 45.80 | 45.86 | +0.858% | 5,775 | -10.219% |
| 2026-03-13 | 45.78 | 45.82 | 45.45 | 45.47 | -0.503% | 5,152 | -9.449% |
| 2026-03-12 | 45.70 | 45.84 | 45.70 | 45.70 | -0.412% | 21,026 | -9.904% |
| 2026-03-11 | 46.18 | 46.18 | 45.85 | 45.89 | -1.589% | 15,243 | -10.276% |
| 2026-03-10 | 46.85 | 47.00 | 46.63 | 46.63 | -1.019% | 5,428 | -11.701% |
| 2026-03-09 | 46.55 | 47.11 | 46.55 | 47.11 | +0.738% | 13,198 | -12.601% |
| 2026-03-06 | 46.66 | 46.92 | 46.44 | 46.77 | -0.332% | 19,965 | -11.956% |
| 2026-03-05 | 46.85 | 46.96 | 46.80 | 46.92 | -0.330% | 4,853 | -12.248% |
| 2026-03-04 | 47.10 | 47.18 | 47.08 | 47.08 | -0.242% | 4,435 | -12.538% |
| 2026-03-03 | 46.90 | 47.25 | 46.90 | 47.19 | -0.148% | 11,196 | -12.749% |
| 2026-03-02 | 47.51 | 47.51 | 47.24 | 47.26 | -1.047% | 14,080 | -12.878% |
| 2026-02-27 | 47.69 | 47.76 | 47.66 | 47.76 | +0.558% | 11,500 | -13.790% |
| 2026-02-26 | 47.40 | 47.50 | 47.39 | 47.49 | +0.412% | 2,710 | -13.309% |
| 2026-02-25 | 47.26 | 47.40 | 47.26 | 47.30 | +0.140% | 4,498 | -12.952% |
| 2026-02-24 | 47.18 | 47.32 | 47.18 | 47.23 | +0.127% | 2,879 | -12.830% |
| 2026-02-23 | 47.06 | 47.30 | 47.06 | 47.17 | +0.242% | 16,115 | -12.720% |
| 2026-02-20 | 47.10 | 47.16 | 46.81 | 47.06 | +0.021% | 19,924 | -12.508% |
| 2026-02-19 | 47.02 | 47.11 | 47.01 | 47.05 | -0.085% | 10,601 | -12.489% |
| 2026-02-18 | 47.12 | 47.22 | 47.04 | 47.09 | -0.318% | 6,860 | -12.564% |
| 2026-02-17 | 47.20 | 47.25 | 47.16 | 47.24 | +0.291% | 17,339 | -12.841% |
| 2026-02-13 | 47.05 | 47.21 | 47.02 | 47.10 | +0.535% | 9,629 | -12.588% |
| 2026-02-12 | 46.38 | 46.92 | 46.37 | 46.85 | +1.367% | 6,575 | -12.120% |
| 2026-02-11 | 46.23 | 46.47 | 46.19 | 46.22 | -1.030% | 9,593 | -10.918% |
| 2026-02-10 | 46.50 | 46.70 | 46.50 | 46.70 | +1.019% | 12,527 | -11.835% |
| 2026-02-09 | 45.95 | 46.23 | 45.92 | 46.23 | +0.099% | 10,515 | -10.937% |
| 2026-02-06 | 46.11 | 46.18 | 46.05 | 46.18 | +0.187% | 4,818 | -10.849% |
| 2026-02-05 | 45.83 | 46.15 | 45.79 | 46.10 | +0.904% | 5,895 | -10.682% |
| 2026-02-04 | 45.78 | 45.78 | 45.63 | 45.68 | -0.230% | 4,622 | -9.875% |
| 2026-02-03 | 45.71 | 45.79 | 45.70 | 45.79 | +0.141% | 2,813 | -10.081% |
| 2026-02-02 | 45.98 | 45.98 | 45.73 | 45.73 | -0.362% | 4,349 | -9.955% |
| 2026-01-30 | 45.95 | 45.98 | 45.89 | 45.89 | -0.399% | 1,482 | -10.281% |
| 2026-01-29 | 45.83 | 46.13 | 45.83 | 46.08 | +0.050% | 2,671 | -10.639% |
| 2026-01-28 | 46.00 | 46.10 | 45.94 | 46.05 | -0.210% | 5,065 | -10.595% |
| 2026-01-27 | 46.31 | 46.35 | 46.15 | 46.15 | -0.657% | 20,219 | -10.783% |
| 2026-01-26 | 46.46 | 46.53 | 46.41 | 46.45 | +0.404% | 9,705 | -11.369% |
| 2026-01-23 | 46.20 | 46.27 | 46.02 | 46.27 | +0.372% | 7,037 | -11.011% |
| 2026-01-22 | 45.89 | 46.16 | 45.89 | 46.10 | +0.417% | 8,146 | -10.679% |
| 2026-01-21 | 45.60 | 45.94 | 45.60 | 45.90 | +0.779% | 3,125 | -10.307% |
| 2026-01-20 | 45.54 | 45.78 | 45.46 | 45.55 | -1.385% | 17,699 | -9.608% |
| 2026-01-16 | 46.31 | 46.40 | 46.16 | 46.19 | -0.474% | 3,407 | -10.860% |
| 2026-01-15 | 46.57 | 46.57 | 46.38 | 46.41 | -0.006% | 8,999 | -11.283% |
| 2026-01-14 | 46.28 | 46.44 | 46.24 | 46.41 | +0.063% | 6,168 | -11.288% |
| 2026-01-13 | 46.35 | 46.43 | 46.21 | 46.38 | +0.098% | 12,237 | -11.233% |
| 2026-01-12 | 46.26 | 46.44 | 46.18 | 46.34 | -0.296% | 16,304 | -11.146% |
| 2026-01-09 | 46.09 | 46.48 | 46.08 | 46.48 | +0.699% | 12,817 | -11.408% |
| 2026-01-08 | 46.14 | 46.31 | 46.14 | 46.15 | -0.484% | 11,433 | -10.789% |
| 2026-01-07 | 46.23 | 46.42 | 46.23 | 46.38 | +0.491% | 2,362 | -11.221% |
| 2026-01-06 | 46.08 | 46.15 | 45.99 | 46.15 | -0.152% | 6,382 | -10.786% |
| 2026-01-05 | 46.10 | 46.22 | 46.08 | 46.22 | +0.399% | 3,220 | -10.922% |
| 2026-01-02 | 46.16 | 46.18 | 45.95 | 46.04 | -0.069% | 9,899 | -10.566% |
| 2025-12-31 | 46.40 | 46.41 | 46.07 | 46.07 | -0.861% | 7,925 | -10.628% |
| 2025-12-30 | 46.33 | 46.49 | 46.33 | 46.47 | -0.074% | 5,876 | -11.398% |
| 2025-12-29 | 46.44 | 46.50 | 46.42 | 46.50 | +0.320% | 8,664 | -11.463% |
| 2025-12-26 | 46.52 | 46.57 | 46.33 | 46.36 | -0.343% | 4,260 | -11.180% |
| 2025-12-24 | 46.37 | 46.52 | 46.36 | 46.52 | +0.034% | 1,338 | -11.484% |
| 2025-12-23 | 46.27 | 46.51 | 46.27 | 46.50 | +0.302% | 3,709 | -11.454% |
| 2025-12-22 | 46.40 | 46.46 | 46.36 | 46.36 | -0.269% | 3,234 | -11.187% |
| 2025-12-19 | 46.53 | 46.56 | 46.45 | 46.48 | -0.343% | 2,947 | -11.426% |
| 2025-12-18 | 46.67 | 46.70 | 46.55 | 46.65 | +0.520% | 3,842 | -11.730% |
| 2025-12-17 | 46.35 | 46.49 | 46.23 | 46.40 | -0.229% | 6,174 | -11.270% |
| 2025-12-16 | 46.35 | 46.51 | 46.33 | 46.51 | +0.519% | 6,185 | -11.473% |
| 2025-12-15 | 46.44 | 46.44 | 46.25 | 46.27 | +0.108% | 5,715 | -11.014% |
| 2025-12-12 | 46.29 | 46.29 | 46.16 | 46.22 | -0.932% | 13,559 | -10.918% |
| 2025-12-11 | 46.90 | 46.90 | 46.65 | 46.65 | -0.135% | 3,803 | -11.748% |
| 2025-12-10 | 46.61 | 46.75 | 46.61 | 46.72 | +0.424% | 1,905 | -11.868% |
| 2025-12-09 | 46.66 | 46.66 | 46.48 | 46.52 | +0.056% | 4,261 | -11.494% |
| 2025-12-08 | 46.48 | 46.49 | 46.35 | 46.49 | -0.343% | 3,637 | -11.445% |
| 2025-12-05 | 46.79 | 46.81 | 46.61 | 46.65 | -0.352% | 8,226 | -11.748% |
| 2025-12-04 | 46.93 | 46.93 | 46.81 | 46.82 | -0.700% | 5,406 | -12.059% |
| 2025-12-03 | 47.05 | 47.15 | 46.98 | 47.15 | +0.405% | 1,696 | -12.675% |
| 2025-12-02 | 46.80 | 46.96 | 46.74 | 46.96 | +0.042% | 2,209 | -12.321% |
| 2025-12-01 | 47.10 | 47.10 | 46.92 | 46.94 | -1.161% | 6,421 | -12.284% |
| 2025-11-28 | 47.55 | 47.55 | 47.35 | 47.49 | -0.304% | 3,351 | -13.303% |
| 2025-11-26 | 47.63 | 47.64 | 47.58 | 47.64 | -0.165% | 2,515 | -13.566% |
| 2025-11-25 | 47.76 | 47.84 | 47.71 | 47.72 | +0.305% | 2,131 | -13.709% |
| 2025-11-24 | 47.53 | 47.62 | 47.48 | 47.57 | +0.626% | 4,139 | -13.446% |
| 2025-11-21 | 47.29 | 47.29 | 47.23 | 47.27 | +0.253% | 5,633 | -12.904% |
| 2025-11-20 | 47.04 | 47.26 | 47.04 | 47.15 | +0.288% | 3,167 | -12.684% |
| 2025-11-19 | 47.16 | 47.16 | 47.01 | 47.02 | -0.037% | 1,628 | -12.433% |
| 2025-11-18 | 47.17 | 47.17 | 46.99 | 47.04 | -0.084% | 6,249 | -12.465% |
| 2025-11-17 | 47.08 | 47.19 | 47.02 | 47.08 | +0.056% | 6,676 | -12.538% |
| 2025-11-14 | 47.30 | 47.30 | 47.05 | 47.05 | -0.468% | 2,750 | -12.489% |
| 2025-11-13 | 47.46 | 47.54 | 47.27 | 47.27 | -0.776% | 6,507 | -12.899% |
| 2025-11-12 | 47.51 | 47.72 | 47.51 | 47.64 | +0.130% | 3,690 | -13.575% |
| 2025-11-11 | 47.57 | 47.73 | 47.55 | 47.58 | +0.516% | 6,726 | -13.462% |
| 2025-11-10 | 47.35 | 47.40 | 47.27 | 47.33 | +0.010% | 3,098 | -13.016% |
| 2025-11-07 | 47.16 | 47.45 | 47.16 | 47.33 | -0.222% | 2,757 | -13.007% |
| 2025-11-06 | 47.35 | 47.45 | 47.35 | 47.44 | +0.840% | 1,887 | -13.200% |
| 2025-11-05 | 47.45 | 47.45 | 47.04 | 47.04 | -1.018% | 1,009 | -12.471% |
| 2025-11-04 | 47.55 | 47.56 | 47.51 | 47.52 | +0.236% | 4,128 | -13.362% |
| 2025-11-03 | 47.35 | 47.42 | 47.35 | 47.41 | -0.291% | 3,899 | -13.157% |
| 2025-10-31 | 47.62 | 47.62 | 47.49 | 47.55 | -0.347% | 9,918 | -13.410% |
| 2025-10-30 | 47.62 | 47.80 | 47.62 | 47.72 | -0.466% | 3,886 | -13.710% |
| 2025-10-29 | 48.37 | 48.37 | 47.94 | 47.94 | -0.988% | 2,741 | -14.112% |
| 2025-10-28 | 48.33 | 48.47 | 48.33 | 48.42 | +0.271% | 8,470 | -14.961% |
| 2025-10-27 | 48.08 | 48.29 | 47.98 | 48.29 | +0.366% | 4,559 | -14.731% |
| 2025-10-24 | 48.16 | 48.19 | 48.00 | 48.11 | +0.089% | 4,348 | -14.419% |
| 2025-10-23 | 48.21 | 48.25 | 47.95 | 48.07 | -0.741% | 10,971 | -14.343% |
| 2025-10-22 | 48.41 | 48.47 | 48.30 | 48.43 | -0.490% | 4,177 | -14.977% |
| 2025-10-21 | 48.65 | 48.70 | 48.65 | 48.66 | +0.554% | 4,802 | -15.394% |
| 2025-10-20 | 48.35 | 48.40 | 48.34 | 48.40 | +0.402% | 2,226 | -14.925% |
| 2025-10-17 | 48.21 | 48.21 | 48.09 | 48.20 | -0.074% | 7,598 | -14.582% |
| 2025-10-16 | 47.85 | 48.27 | 47.85 | 48.24 | +0.713% | 4,838 | -14.645% |
| 2025-10-15 | 48.12 | 48.16 | 47.81 | 47.90 | -0.139% | 8,693 | -14.036% |
| 2025-10-14 | 47.75 | 47.96 | 47.75 | 47.96 | +0.364% | 777 | -14.156% |
| 2025-10-13 | 47.61 | 47.79 | 47.56 | 47.79 | +0.004% | 1,752 | -13.843% |
| 2025-10-10 | 47.53 | 47.79 | 47.53 | 47.79 | +1.373% | 1,950 | -13.840% |
| 2025-10-09 | 47.19 | 47.19 | 47.13 | 47.14 | -0.031% | 1,346 | -12.657% |
| 2025-10-08 | 47.33 | 47.33 | 47.15 | 47.15 | +0.094% | 4,546 | -12.684% |
| 2025-10-07 | 47.05 | 47.19 | 47.04 | 47.11 | +0.514% | 2,263 | -12.602% |
| 2025-10-06 | 47.05 | 47.05 | 46.86 | 46.87 | -0.668% | 8,555 | -12.152% |
| 2025-10-03 | 47.53 | 47.53 | 47.18 | 47.18 | -0.257% | 2,435 | -12.740% |
| 2025-10-02 | 47.17 | 47.38 | 47.17 | 47.31 | +0.288% | 4,616 | -12.964% |
| 2025-10-01 | 47.27 | 47.34 | 47.12 | 47.17 | +0.264% | 6,842 | -12.714% |
| 2025-09-30 | 47.20 | 47.25 | 47.05 | 47.05 | -0.277% | 4,708 | -12.483% |
| 2025-09-29 | 47.10 | 47.22 | 47.10 | 47.18 | +0.781% | 1,986 | -12.726% |
| 2025-09-26 | 46.90 | 46.90 | 46.79 | 46.81 | -0.112% | 1,961 | -12.044% |
| 2025-09-25 | 46.85 | 46.86 | 46.85 | 46.86 | +0.033% | 464 | -12.142% |
| 2025-09-24 | 46.90 | 46.95 | 46.84 | 46.85 | -0.882% | 10,079 | -12.113% |
| 2025-09-23 | 47.04 | 47.27 | 47.04 | 47.27 | +0.621% | 248 | -12.889% |
| 2025-09-22 | 47.05 | 47.07 | 46.95 | 46.97 | -0.437% | 2,199 | -12.347% |
| 2025-09-19 | 47.13 | 47.18 | 47.01 | 47.18 | -0.056% | 1,857 | -12.731% |
| 2025-09-18 | 47.16 | 47.32 | 47.16 | 47.21 | -0.986% | 3,410 | -12.780% |
| 2025-09-17 | 47.94 | 47.95 | 47.68 | 47.68 | -0.232% | 6,003 | -13.640% |
| 2025-09-16 | 47.87 | 47.87 | 47.73 | 47.79 | +0.226% | 1,923 | -13.841% |
| 2025-09-15 | 47.66 | 47.83 | 47.66 | 47.68 | +0.180% | 2,351 | -13.646% |
| 2025-09-12 | 47.43 | 47.59 | 47.43 | 47.59 | -0.339% | 3,242 | -13.490% |
| 2025-09-11 | 47.74 | 47.82 | 47.68 | 47.76 | +0.519% | 1,676 | -13.784% |
| 2025-09-10 | 47.66 | 47.66 | 47.35 | 47.51 | +0.563% | 3,806 | -13.336% |
| 2025-09-09 | 47.25 | 47.27 | 47.16 | 47.24 | -0.534% | 4,409 | -12.848% |
| 2025-09-08 | 47.30 | 47.51 | 47.22 | 47.50 | +1.299% | 2,221 | -13.314% |
| 2025-09-05 | 46.72 | 46.92 | 46.72 | 46.89 | +1.564% | 4,777 | -12.188% |
| 2025-09-04 | 45.97 | 46.17 | 45.91 | 46.17 | +0.697% | 2,626 | -10.814% |
| 2025-09-03 | 45.55 | 45.92 | 45.47 | 45.85 | +1.093% | 12,397 | -10.193% |
| 2025-09-02 | 45.31 | 45.43 | 45.31 | 45.35 | -0.915% | 2,627 | -9.211% |
| 2025-08-29 | 45.80 | 45.80 | 45.76 | 45.77 | -0.506% | 1,696 | -10.042% |
| 2025-08-28 | 46.00 | 46.02 | 45.95 | 46.00 | +0.630% | 2,169 | -10.497% |
| 2025-08-27 | 45.42 | 45.71 | 45.42 | 45.71 | -0.121% | 2,948 | -9.933% |
| 2025-08-26 | 45.54 | 45.77 | 45.54 | 45.77 | -0.115% | 782 | -10.042% |
| 2025-08-25 | 45.77 | 45.96 | 45.74 | 45.82 | -0.218% | 2,940 | -10.145% |
| 2025-08-22 | 45.78 | 46.03 | 45.78 | 45.92 | +0.696% | 3,859 | -10.340% |
| 2025-08-21 | 45.55 | 45.70 | 45.50 | 45.60 | -0.447% | 4,910 | -9.717% |
| 2025-08-20 | 45.78 | 45.81 | 45.78 | 45.81 | -0.325% | 788 | -10.120% |
| 2025-08-19 | 45.86 | 45.97 | 45.86 | 45.96 | +0.528% | 3,179 | -10.412% |
| 2025-08-18 | 45.82 | 45.83 | 45.61 | 45.72 | -0.180% | 5,448 | -9.939% |
| 2025-08-15 | 45.99 | 45.99 | 45.80 | 45.80 | -0.747% | 2,506 | -10.101% |
| 2025-08-14 | 46.38 | 46.38 | 46.14 | 46.14 | -0.726% | 2,393 | -10.773% |
| 2025-08-13 | 46.54 | 46.54 | 46.44 | 46.48 | +0.802% | 1,233 | -11.421% |
| 2025-08-12 | 45.98 | 46.11 | 45.95 | 46.11 | -0.467% | 5,183 | -10.710% |
| 2025-08-11 | 46.42 | 46.45 | 46.33 | 46.33 | +0.094% | 2,217 | -11.127% |
| 2025-08-08 | 46.33 | 46.33 | 46.27 | 46.29 | -0.458% | 6,840 | -11.044% |
| 2025-08-07 | 46.71 | 46.71 | 46.49 | 46.50 | -0.084% | 2,102 | -11.451% |
| 2025-08-06 | 46.67 | 46.67 | 46.44 | 46.54 | -0.567% | 6,392 | -11.526% |
| 2025-08-05 | 46.74 | 46.83 | 46.73 | 46.80 | +0.367% | 2,007 | -12.027% |
| 2025-08-04 | 46.47 | 46.65 | 46.47 | 46.63 | +0.373% | 2,389 | -11.704% |
| 2025-08-01 | 46.39 | 46.53 | 46.32 | 46.46 | +1.187% | 4,448 | -11.375% |
| 2025-07-31 | 46.00 | 46.00 | 45.91 | 45.91 | +0.209% | 190 | -10.323% |
| 2025-07-30 | 45.83 | 45.83 | 45.79 | 45.82 | -0.591% | 507 | -10.136% |
| 2025-07-29 | 45.56 | 46.09 | 45.56 | 46.09 | +1.549% | 1,495 | -10.667% |
| 2025-07-28 | 45.60 | 45.60 | 45.36 | 45.39 | -0.467% | 5,482 | -9.283% |
| 2025-07-25 | 45.39 | 45.60 | 45.39 | 45.60 | +0.547% | 5,305 | -9.707% |
| 2025-07-24 | 45.35 | 45.35 | 45.35 | 45.35 | -0.150% | 169 | -9.213% |
| 2025-07-23 | 45.60 | 45.60 | 45.34 | 45.42 | -1.164% | 5,874 | -9.349% |
| 2025-07-22 | 45.70 | 45.98 | 45.70 | 45.95 | +0.676% | 4,000 | -10.404% |
| 2025-07-21 | 45.79 | 45.79 | 45.65 | 45.65 | +0.860% | 313 | -9.799% |
| 2025-07-18 | 45.33 | 45.33 | 45.26 | 45.26 | +0.130% | 1,469 | -9.023% |
| 2025-07-17 | 45.32 | 45.32 | 45.20 | 45.20 | +0.060% | 1,503 | -8.904% |
| 2025-07-16 | 45.30 | 45.42 | 44.85 | 45.17 | +0.045% | 2,968 | -8.850% |
| 2025-07-15 | 45.29 | 45.29 | 45.13 | 45.15 | -0.699% | 1,184 | -8.808% |
| 2025-07-14 | 45.47 | 45.47 | 45.30 | 45.47 | -0.164% | 4,349 | -9.446% |
| 2025-07-11 | 45.66 | 45.70 | 45.47 | 45.54 | -1.283% | 1,635 | -9.595% |
| 2025-07-10 | 45.97 | 46.14 | 45.81 | 46.14 | +0.123% | 6,670 | -10.755% |
| 2025-07-09 | 45.79 | 46.08 | 45.62 | 46.08 | +0.996% | 8,274 | -10.645% |
| 2025-07-08 | 45.49 | 45.62 | 45.32 | 45.62 | -0.178% | 2,754 | -9.755% |
| 2025-07-07 | 45.95 | 45.95 | 45.70 | 45.71 | -1.014% | 1,003 | -9.916% |
| 2025-07-03 | 46.09 | 46.17 | 46.09 | 46.17 | -0.599% | 1,201 | -10.829% |
| 2025-07-02 | 46.13 | 46.45 | 46.13 | 46.45 | -0.567% | 383 | -11.363% |
| 2025-07-01 | 46.58 | 46.72 | 46.52 | 46.72 | -0.184% | 1,379 | -11.866% |
| 2025-06-30 | 46.38 | 46.80 | 46.38 | 46.80 | +1.355% | 1,600 | -12.028% |
| 2025-06-27 | 46.31 | 46.50 | 46.16 | 46.18 | -0.592% | 6,635 | -10.837% |
| 2025-06-26 | 46.18 | 46.45 | 46.18 | 46.45 | +0.387% | 445 | -11.364% |
| 2025-06-25 | 46.06 | 46.31 | 45.90 | 46.27 | -0.397% | 11,762 | -11.022% |
| 2025-06-24 | 46.44 | 46.46 | 46.41 | 46.46 | +0.723% | 1,512 | -11.375% |
| 2025-06-23 | 46.30 | 46.40 | 46.13 | 46.13 | +0.421% | 8,006 | -10.735% |
| 2025-06-20 | 45.81 | 45.93 | 45.75 | 45.93 | -0.186% | 3,105 | -10.359% |
| 2025-06-18 | 46.02 | 46.02 | 46.02 | 46.02 | +0.162% | 85 | -10.526% |
| 2025-06-17 | 45.62 | 45.97 | 45.62 | 45.94 | +1.063% | 345 | -10.381% |
| 2025-06-16 | 45.80 | 45.80 | 45.46 | 45.46 | -0.732% | 230 | -9.428% |
| 2025-06-13 | 45.73 | 45.84 | 45.73 | 45.80 | -1.069% | 3,957 | -10.091% |
| 2025-06-12 | 46.06 | 46.29 | 46.04 | 46.29 | +1.025% | 5,583 | -11.052% |
| 2025-06-11 | 45.67 | 45.98 | 45.67 | 45.82 | +0.471% | 13,034 | -10.140% |
| 2025-06-10 | 45.54 | 45.61 | 45.54 | 45.61 | +0.429% | 361 | -9.717% |
| 2025-06-09 | 45.34 | 45.41 | 45.34 | 45.41 | +0.117% | 228 | -9.330% |
| 2025-06-06 | 45.54 | 45.54 | 45.36 | 45.36 | -1.215% | 748 | -9.224% |
| 2025-06-05 | 46.00 | 46.00 | 45.88 | 45.92 | +0.027% | 914 | -10.327% |
| 2025-06-04 | 45.90 | 45.90 | 45.90 | 45.90 | +1.648% | 179 | -10.302% |
| 2025-06-03 | 45.38 | 45.41 | 45.14 | 45.16 | -0.137% | 2,060 | -8.824% |
| 2025-06-02 | 45.26 | 45.26 | 45.07 | 45.22 | -0.765% | 623 | -8.949% |
| 2025-05-30 | 45.59 | 45.66 | 45.57 | 45.57 | +0.008% | 1,147 | -9.645% |
| 2025-05-29 | 45.51 | 45.57 | 45.51 | 45.57 | +0.872% | 136 | -9.638% |
| 2025-05-28 | 45.06 | 45.27 | 45.06 | 45.17 | -0.501% | 3,748 | -8.850% |
| 2025-05-27 | 45.24 | 45.48 | 45.18 | 45.40 | +1.469% | 1,758 | -9.307% |
| 2025-05-23 | 44.70 | 44.79 | 44.70 | 44.74 | +0.228% | 682 | -7.975% |
| 2025-05-22 | 44.11 | 44.66 | 44.10 | 44.64 | +0.397% | 3,555 | -7.765% |
| 2025-05-21 | 44.78 | 44.95 | 44.41 | 44.46 | -2.044% | 9,768 | -7.399% |
| 2025-05-20 | 45.42 | 45.48 | 45.39 | 45.39 | -0.852% | 1,901 | -9.292% |
| 2025-05-19 | 45.13 | 45.78 | 45.13 | 45.78 | -0.334% | 4,322 | -10.065% |
| 2025-05-16 | 46.06 | 46.06 | 45.94 | 45.94 | +0.402% | 167 | -10.365% |
| 2025-05-15 | 45.53 | 45.83 | 45.53 | 45.75 | +1.051% | 924 | -10.005% |
| 2025-05-14 | 45.51 | 45.51 | 45.21 | 45.28 | -0.801% | 10,861 | -9.059% |
| 2025-05-13 | 45.80 | 45.80 | 45.53 | 45.64 | -0.345% | 4,675 | -9.787% |
| 2025-05-12 | 46.06 | 46.06 | 45.80 | 45.80 | -0.831% | 5,712 | -10.098% |
| 2025-05-09 | 46.20 | 46.25 | 46.18 | 46.18 | +0.008% | 1,210 | -10.845% |
| 2025-05-08 | 46.72 | 46.72 | 46.18 | 46.18 | -0.852% | 1,172 | -10.838% |
| 2025-05-07 | 46.59 | 46.73 | 46.56 | 46.58 | +0.370% | 3,137 | -11.597% |
| 2025-05-06 | 46.00 | 46.42 | 45.98 | 46.40 | +0.277% | 6,118 | -11.270% |
| 2025-05-05 | 46.27 | 46.34 | 46.15 | 46.27 | -0.668% | 3,736 | -11.024% |
| 2025-05-02 | 46.50 | 46.70 | 46.50 | 46.59 | -0.788% | 3,718 | -11.618% |
| 2025-05-01 | 46.96 | 47.02 | 46.96 | 46.96 | -0.837% | 368 | -12.314% |
| 2025-04-30 | 47.42 | 47.42 | 47.24 | 47.35 | -0.475% | 475 | -13.049% |
| 2025-04-29 | 47.33 | 47.58 | 47.33 | 47.58 | +0.844% | 244 | -13.462% |
| 2025-04-28 | 47.00 | 47.18 | 46.98 | 47.18 | +0.676% | 2,326 | -12.731% |
| 2025-04-25 | 46.88 | 46.88 | 46.85 | 46.86 | +0.655% | 1,742 | -12.141% |
| 2025-04-24 | 46.38 | 46.56 | 46.38 | 46.56 | +1.048% | 1,442 | -11.566% |
| 2025-04-23 | 46.85 | 46.97 | 46.08 | 46.08 | +0.441% | 2,356 | -10.639% |
| 2025-04-22 | 45.97 | 46.13 | 45.87 | 45.87 | +0.432% | 933 | -10.245% |
| 2025-04-21 | 45.92 | 46.11 | 45.64 | 45.68 | -1.528% | 1,976 | -9.857% |
| 2025-04-17 | 46.68 | 46.68 | 46.38 | 46.38 | -0.850% | 210 | -11.234% |
| 2025-04-16 | 46.41 | 46.78 | 46.41 | 46.78 | +0.481% | 2,060 | -11.989% |
| 2025-04-15 | 46.20 | 46.56 | 46.14 | 46.56 | +0.428% | 961 | -11.565% |
| 2025-04-14 | 46.11 | 46.36 | 46.11 | 46.36 | 0.000% | 3,205 | -11.187% |