TRPA
Hartford AAA CLO ETF
stockBATSETF
At CloseOct 1, 2026 3:49:10 PM EDT
38.88USD-0.090%(-0.03)107,415
TRPA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.97 | 38.97 | 38.86 | 38.89 | -0.103% | 31,649 | 0.000% |
| 2026-10-01 | 38.93 | 38.94 | 38.80 | 38.93 | +0.206% | 68,189 | -0.103% |
| 2026-09-30 | 38.95 | 38.95 | 38.85 | 38.85 | -0.077% | 42,540 | +0.103% |
| 2026-09-29 | 39.05 | 39.05 | 38.81 | 38.88 | -0.487% | 31,968 | +0.027% |
| 2026-09-28 | 39.12 | 39.12 | 38.99 | 39.07 | +0.051% | 32,134 | -0.461% |
| 2026-09-25 | 39.16 | 39.16 | 39.02 | 39.05 | +0.051% | 109,633 | -0.410% |
| 2026-09-24 | 39.04 | 39.07 | 38.96 | 39.03 | 0.000% | 83,299 | -0.359% |
| 2026-09-23 | 39.04 | 39.06 | 38.94 | 39.03 | +0.013% | 14,438 | -0.359% |
| 2026-09-22 | 39.03 | 39.08 | 38.97 | 39.02 | -0.064% | 102,154 | -0.346% |
| 2026-09-21 | 38.94 | 39.10 | 38.94 | 39.05 | -0.026% | 102,357 | -0.410% |
| 2026-09-18 | 39.07 | 39.07 | 39.00 | 39.06 | +0.103% | 34,211 | -0.435% |
| 2026-09-17 | 39.01 | 39.04 | 38.98 | 39.02 | +0.026% | 257,520 | -0.333% |
| 2026-09-16 | 39.00 | 39.02 | 38.94 | 39.01 | +0.180% | 85,854 | -0.308% |
| 2026-09-15 | 38.99 | 39.01 | 38.87 | 38.94 | 0.000% | 164,111 | -0.128% |
| 2026-09-14 | 38.99 | 39.00 | 38.88 | 38.94 | -0.144% | 17,395 | -0.128% |
| 2026-09-11 | 38.99 | 39.02 | 38.91 | 39.00 | +0.157% | 13,827 | -0.272% |
| 2026-09-10 | 38.84 | 38.97 | 38.84 | 38.94 | +0.051% | 19,839 | -0.116% |
| 2026-09-09 | 38.90 | 38.97 | 38.85 | 38.91 | +0.048% | 14,882 | -0.064% |
| 2026-09-08 | 38.87 | 38.96 | 38.83 | 38.90 | -0.125% | 11,682 | -0.017% |
| 2026-09-04 | 38.94 | 38.95 | 38.90 | 38.95 | +0.078% | 6,561 | -0.141% |
| 2026-09-03 | 38.93 | 38.95 | 38.87 | 38.91 | +0.012% | 9,292 | -0.064% |
| 2026-09-02 | 38.93 | 38.93 | 38.85 | 38.91 | +0.073% | 13,145 | -0.051% |
| 2026-09-01 | 38.83 | 38.92 | 38.83 | 38.88 | -0.002% | 27,958 | +0.021% |
| 2026-08-31 | 38.92 | 38.92 | 38.83 | 38.88 | +0.032% | 7,123 | +0.019% |
| 2026-08-28 | 38.84 | 38.91 | 38.84 | 38.87 | -0.461% | 17,681 | +0.051% |
| 2026-08-27 | 39.02 | 39.05 | 38.97 | 39.05 | +0.147% | 6,632 | -0.410% |
| 2026-08-26 | 39.04 | 39.04 | 38.94 | 38.99 | +0.058% | 8,915 | -0.263% |
| 2026-08-25 | 38.92 | 39.00 | 38.92 | 38.97 | +0.069% | 8,447 | -0.205% |
| 2026-08-24 | 39.03 | 39.03 | 38.86 | 38.94 | -0.138% | 14,963 | -0.136% |
| 2026-08-21 | 39.03 | 39.04 | 38.98 | 39.00 | -0.034% | 9,836 | -0.274% |
| 2026-08-20 | 39.18 | 39.18 | 38.98 | 39.01 | -0.040% | 20,143 | -0.308% |
| 2026-08-19 | 39.00 | 39.03 | 38.98 | 39.03 | +0.104% | 45,944 | -0.347% |
| 2026-08-18 | 39.01 | 39.01 | 38.98 | 38.98 | +0.008% | 14,656 | -0.244% |
| 2026-08-17 | 38.96 | 38.99 | 38.96 | 38.98 | +0.004% | 8,027 | -0.235% |
| 2026-08-14 | 38.94 | 38.99 | 38.94 | 38.98 | -0.004% | 19,011 | -0.231% |
| 2026-08-13 | 38.86 | 38.99 | 38.86 | 38.98 | +0.184% | 55,434 | -0.235% |
| 2026-08-12 | 38.97 | 38.97 | 38.85 | 38.91 | +0.000% | 16,849 | -0.051% |
| 2026-08-11 | 38.96 | 38.96 | 38.86 | 38.91 | -0.103% | 10,090 | -0.051% |
| 2026-08-10 | 38.87 | 38.95 | 38.85 | 38.95 | +0.129% | 8,167 | -0.154% |
| 2026-08-07 | 38.96 | 38.96 | 38.84 | 38.90 | +0.051% | 17,306 | -0.025% |
| 2026-08-06 | 38.85 | 38.93 | 38.83 | 38.88 | +0.019% | 8,441 | +0.026% |
| 2026-08-05 | 38.93 | 38.93 | 38.81 | 38.87 | -0.019% | 4,861 | +0.045% |
| 2026-08-04 | 38.92 | 38.92 | 38.87 | 38.88 | -0.077% | 3,822 | +0.026% |
| 2026-08-03 | 39.10 | 39.10 | 38.80 | 38.91 | +0.090% | 7,374 | -0.051% |
| 2026-07-31 | 38.92 | 38.92 | 38.84 | 38.88 | 0.000% | 8,729 | +0.039% |
| 2026-07-30 | 38.97 | 38.97 | 38.83 | 38.88 | -0.282% | 12,204 | +0.039% |
| 2026-07-29 | 38.94 | 39.02 | 38.94 | 38.98 | 0.000% | 4,513 | -0.244% |
| 2026-07-28 | 39.04 | 39.04 | 38.94 | 38.98 | +0.013% | 7,282 | -0.244% |
| 2026-07-27 | 38.98 | 39.03 | 38.93 | 38.98 | 0.000% | 5,665 | -0.231% |
| 2026-07-24 | 39.03 | 39.03 | 38.98 | 38.98 | -0.001% | 3,417 | -0.231% |
| 2026-07-23 | 39.01 | 39.01 | 38.96 | 38.98 | +0.078% | 174,730 | -0.231% |
| 2026-07-22 | 39.01 | 39.01 | 38.93 | 38.95 | +0.013% | 50,525 | -0.154% |
| 2026-07-21 | 39.00 | 39.00 | 38.92 | 38.95 | +0.077% | 9,848 | -0.141% |
| 2026-07-20 | 38.90 | 38.94 | 38.90 | 38.91 | -0.013% | 15,175 | -0.064% |
| 2026-07-17 | 38.90 | 38.92 | 38.90 | 38.92 | 0.000% | 2,772 | -0.077% |
| 2026-07-16 | 38.98 | 38.98 | 38.87 | 38.92 | +0.103% | 29,101 | -0.077% |
| 2026-07-15 | 38.97 | 38.97 | 38.84 | 38.88 | -0.026% | 9,931 | +0.026% |
| 2026-07-14 | 38.94 | 38.94 | 38.89 | 38.89 | +0.077% | 3,867 | +0.001% |
| 2026-07-13 | 38.96 | 38.96 | 38.83 | 38.86 | +0.012% | 47,662 | +0.077% |
| 2026-07-10 | 38.96 | 38.96 | 38.82 | 38.86 | -0.037% | 18,611 | +0.089% |
| 2026-07-09 | 38.90 | 38.90 | 38.83 | 38.87 | +0.051% | 9,604 | +0.052% |
| 2026-07-08 | 39.12 | 39.12 | 38.83 | 38.85 | +0.013% | 5,297 | +0.103% |
| 2026-07-07 | 38.88 | 38.91 | 38.81 | 38.84 | -0.082% | 25,464 | +0.116% |
| 2026-07-06 | 38.84 | 38.93 | 38.83 | 38.88 | +0.022% | 8,033 | +0.034% |
| 2026-07-02 | 38.92 | 38.92 | 38.83 | 38.87 | +0.072% | 11,053 | +0.056% |
| 2026-07-01 | 38.80 | 38.89 | 38.79 | 38.84 | -0.047% | 13,218 | +0.128% |
| 2026-06-30 | 38.90 | 38.90 | 38.80 | 38.86 | +0.009% | 17,423 | +0.081% |
| 2026-06-29 | 39.07 | 39.07 | 38.82 | 38.85 | -0.295% | 11,824 | +0.090% |
| 2026-06-26 | 39.04 | 39.06 | 38.96 | 38.97 | -0.065% | 8,527 | -0.205% |
| 2026-06-25 | 38.94 | 39.03 | 38.94 | 39.00 | +0.017% | 8,719 | -0.270% |
| 2026-06-24 | 39.04 | 39.04 | 38.94 | 38.99 | -0.081% | 4,346 | -0.252% |
| 2026-06-23 | 38.95 | 39.05 | 38.95 | 39.02 | +0.038% | 12,542 | -0.333% |
| 2026-06-22 | 39.01 | 39.02 | 38.97 | 39.01 | +0.052% | 8,103 | -0.295% |
| 2026-06-18 | 39.01 | 39.04 | 38.93 | 38.98 | -0.036% | 4,077 | -0.244% |
| 2026-06-17 | 38.99 | 39.04 | 38.97 | 39.00 | +0.062% | 8,510 | -0.280% |
| 2026-06-16 | 38.96 | 39.03 | 38.94 | 38.98 | +0.013% | 5,738 | -0.218% |
| 2026-06-15 | 38.96 | 39.00 | 38.94 | 38.97 | +0.061% | 15,038 | -0.205% |
| 2026-06-12 | 38.89 | 38.99 | 38.89 | 38.95 | -0.043% | 5,199 | -0.145% |
| 2026-06-11 | 39.22 | 39.22 | 38.94 | 38.96 | +0.098% | 14,942 | -0.188% |
| 2026-06-10 | 39.11 | 39.11 | 38.86 | 38.92 | +0.039% | 26,828 | -0.090% |
| 2026-06-09 | 38.95 | 38.96 | 38.87 | 38.91 | -0.024% | 8,643 | -0.051% |
| 2026-06-08 | 38.86 | 38.94 | 38.86 | 38.92 | +0.037% | 5,552 | -0.076% |
| 2026-06-05 | 39.03 | 39.03 | 38.85 | 38.91 | +0.051% | 5,428 | -0.039% |
| 2026-06-04 | 38.93 | 38.93 | 38.85 | 38.88 | +0.039% | 3,095 | +0.013% |
| 2026-06-03 | 38.92 | 38.95 | 38.85 | 38.87 | -0.012% | 5,351 | +0.051% |
| 2026-06-02 | 39.01 | 39.01 | 38.83 | 38.87 | -0.039% | 53,127 | +0.039% |
| 2026-06-01 | 38.91 | 38.94 | 38.88 | 38.89 | +0.026% | 6,507 | 0.000% |
| 2026-05-29 | 38.90 | 38.92 | 38.83 | 38.88 | +0.129% | 17,689 | +0.026% |
| 2026-05-28 | 38.85 | 38.85 | 38.80 | 38.83 | -0.372% | 4,555 | +0.155% |
| 2026-05-27 | 38.95 | 39.00 | 38.92 | 38.98 | +0.064% | 5,709 | -0.218% |
| 2026-05-26 | 38.94 | 38.99 | 38.94 | 38.95 | -0.064% | 6,515 | -0.154% |
| 2026-05-22 | 39.27 | 39.27 | 38.96 | 38.98 | +0.098% | 5,531 | -0.218% |
| 2026-05-21 | 38.95 | 38.95 | 38.92 | 38.94 | -0.033% | 5,203 | -0.121% |
| 2026-05-20 | 38.99 | 38.99 | 38.95 | 38.95 | +0.077% | 5,742 | -0.154% |
| 2026-05-19 | 38.91 | 38.93 | 38.89 | 38.92 | +0.026% | 7,752 | -0.077% |
| 2026-05-18 | 38.90 | 38.93 | 38.88 | 38.91 | -0.043% | 4,177 | -0.051% |
| 2026-05-15 | 38.89 | 38.96 | 38.89 | 38.93 | -0.008% | 1,955 | -0.095% |
| 2026-05-14 | 38.87 | 38.97 | 38.87 | 38.93 | +0.013% | 5,304 | -0.103% |
| 2026-05-13 | 38.87 | 38.98 | 38.86 | 38.92 | +0.051% | 18,986 | -0.090% |
| 2026-05-12 | 38.95 | 38.95 | 38.88 | 38.91 | +0.000% | 16,887 | -0.039% |
| 2026-05-11 | 38.87 | 38.94 | 38.87 | 38.91 | +0.013% | 3,572 | -0.039% |
| 2026-05-08 | 38.85 | 38.96 | 38.82 | 38.90 | +0.154% | 45,966 | -0.026% |
| 2026-05-07 | 38.91 | 38.91 | 38.84 | 38.84 | -0.044% | 4,412 | +0.129% |
| 2026-05-06 | 38.93 | 38.93 | 38.81 | 38.86 | -0.059% | 9,180 | +0.085% |
| 2026-05-05 | 38.90 | 38.90 | 38.80 | 38.88 | +0.064% | 7,803 | +0.026% |
| 2026-05-04 | 38.82 | 38.90 | 38.81 | 38.85 | +0.059% | 7,978 | +0.090% |
| 2026-05-01 | 38.89 | 38.91 | 38.81 | 38.83 | +0.005% | 7,048 | +0.150% |
| 2026-04-30 | 38.87 | 38.88 | 38.78 | 38.83 | 0.000% | 8,223 | +0.155% |
| 2026-04-29 | 39.04 | 39.04 | 38.79 | 38.83 | -0.325% | 12,616 | +0.155% |
| 2026-04-28 | 39.01 | 39.01 | 38.92 | 38.96 | +0.120% | 10,334 | -0.171% |
| 2026-04-27 | 39.00 | 39.00 | 38.91 | 38.91 | -0.026% | 14,723 | -0.051% |
| 2026-04-24 | 39.16 | 39.16 | 38.85 | 38.92 | +0.129% | 14,454 | -0.077% |
| 2026-04-23 | 39.12 | 39.12 | 38.80 | 38.87 | 0.000% | 8,003 | +0.051% |
| 2026-04-22 | 38.92 | 38.93 | 38.83 | 38.87 | +0.090% | 3,037 | +0.051% |
| 2026-04-21 | 38.84 | 38.90 | 38.82 | 38.84 | -0.141% | 5,109 | +0.142% |
| 2026-04-20 | 38.95 | 38.95 | 38.81 | 38.89 | +0.116% | 12,606 | 0.000% |
| 2026-04-17 | 38.82 | 38.87 | 38.78 | 38.84 | +0.052% | 13,034 | +0.116% |
| 2026-04-16 | 38.89 | 38.89 | 38.77 | 38.83 | -0.129% | 6,761 | +0.167% |
| 2026-04-15 | 38.57 | 38.89 | 38.57 | 38.88 | +0.032% | 19,194 | +0.039% |
| 2026-04-14 | 38.88 | 38.89 | 38.76 | 38.86 | -0.045% | 6,207 | +0.071% |
| 2026-04-13 | 38.87 | 38.88 | 38.78 | 38.88 | +0.026% | 8,672 | +0.026% |
| 2026-04-10 | 38.86 | 38.88 | 38.75 | 38.87 | +0.157% | 17,472 | +0.051% |
| 2026-04-09 | 38.85 | 38.85 | 38.73 | 38.81 | -0.080% | 16,306 | +0.209% |
| 2026-04-08 | 38.84 | 38.88 | 38.74 | 38.84 | +0.127% | 6,048 | +0.129% |
| 2026-04-07 | 38.76 | 38.80 | 38.76 | 38.79 | +0.001% | 5,116 | +0.256% |
| 2026-04-06 | 38.69 | 38.82 | 38.69 | 38.79 | +0.087% | 5,525 | +0.256% |
| 2026-04-02 | 38.74 | 38.80 | 38.74 | 38.76 | -0.033% | 2,080 | +0.343% |
| 2026-04-01 | 38.80 | 38.80 | 38.72 | 38.77 | +0.051% | 10,530 | +0.310% |
| 2026-03-31 | 38.71 | 38.78 | 38.65 | 38.75 | +0.006% | 6,914 | +0.361% |
| 2026-03-30 | 38.79 | 38.84 | 38.67 | 38.75 | -0.276% | 9,277 | +0.367% |
| 2026-03-27 | 38.91 | 38.93 | 38.85 | 38.85 | -0.116% | 7,208 | +0.090% |
| 2026-03-26 | 38.93 | 38.93 | 38.90 | 38.90 | -0.090% | 1,316 | -0.026% |
| 2026-03-25 | 38.92 | 38.95 | 38.81 | 38.94 | +0.407% | 20,099 | -0.116% |
| 2026-03-24 | 38.91 | 38.94 | 38.49 | 38.78 | -0.228% | 5,430 | +0.291% |
| 2026-03-23 | 38.67 | 38.95 | 38.48 | 38.87 | +0.093% | 8,105 | +0.063% |
| 2026-03-20 | 38.90 | 39.00 | 38.77 | 38.83 | -0.119% | 26,162 | +0.156% |
| 2026-03-19 | 39.02 | 39.14 | 38.85 | 38.88 | -0.358% | 14,237 | +0.037% |
| 2026-03-18 | 38.84 | 39.09 | 38.83 | 39.02 | +0.469% | 4,943 | -0.321% |
| 2026-03-17 | 38.96 | 39.21 | 38.83 | 38.83 | -0.313% | 4,651 | +0.147% |
| 2026-03-16 | 39.21 | 39.21 | 38.75 | 38.95 | +0.058% | 3,771 | -0.167% |
| 2026-03-13 | 38.78 | 39.16 | 38.44 | 38.93 | +0.090% | 14,165 | -0.109% |
| 2026-03-12 | 38.73 | 39.13 | 38.49 | 38.90 | +0.044% | 11,629 | -0.019% |
| 2026-03-11 | 39.20 | 39.20 | 38.84 | 38.88 | -0.180% | 5,743 | +0.026% |
| 2026-03-10 | 39.15 | 39.15 | 38.84 | 38.95 | +0.051% | 7,601 | -0.154% |
| 2026-03-09 | 39.14 | 39.14 | 38.93 | 38.93 | +0.129% | 26,593 | -0.103% |
| 2026-03-06 | 39.19 | 39.19 | 38.69 | 38.88 | +0.439% | 11,233 | +0.026% |
| 2026-03-05 | 38.82 | 38.87 | 38.60 | 38.71 | -0.283% | 10,265 | +0.465% |
| 2026-03-04 | 39.01 | 39.01 | 38.65 | 38.82 | -0.103% | 19,880 | +0.180% |
| 2026-03-03 | 38.91 | 39.11 | 38.64 | 38.86 | -0.150% | 11,770 | +0.077% |
| 2026-03-02 | 39.07 | 39.07 | 38.65 | 38.92 | +0.188% | 22,379 | -0.072% |
| 2026-02-27 | 39.12 | 39.12 | 38.82 | 38.84 | -0.474% | 9,108 | +0.116% |
| 2026-02-26 | 39.01 | 39.03 | 38.98 | 39.03 | +0.077% | 4,672 | -0.359% |
| 2026-02-25 | 39.11 | 39.11 | 38.95 | 39.00 | +0.180% | 11,484 | -0.282% |
| 2026-02-24 | 38.97 | 39.06 | 38.93 | 38.93 | -0.179% | 14,016 | -0.103% |
| 2026-02-23 | 38.98 | 39.07 | 38.96 | 39.00 | -0.154% | 25,091 | -0.282% |
| 2026-02-20 | 39.06 | 39.06 | 38.99 | 39.06 | +0.257% | 10,883 | -0.435% |
| 2026-02-19 | 39.05 | 39.09 | 38.94 | 38.96 | -0.026% | 80,053 | -0.180% |
| 2026-02-18 | 38.97 | 39.04 | 38.97 | 38.97 | -0.128% | 8,626 | -0.205% |
| 2026-02-17 | 39.04 | 39.05 | 38.97 | 39.02 | +0.090% | 10,772 | -0.333% |
| 2026-02-13 | 39.04 | 39.05 | 38.97 | 38.98 | -0.064% | 6,448 | -0.244% |
| 2026-02-12 | 39.18 | 39.18 | 38.92 | 39.01 | +0.051% | 28,446 | -0.308% |
| 2026-02-11 | 38.99 | 39.02 | 38.93 | 38.99 | +0.103% | 12,309 | -0.256% |
| 2026-02-10 | 39.02 | 39.05 | 38.92 | 38.95 | -0.179% | 15,593 | -0.154% |
| 2026-02-09 | 39.02 | 39.03 | 38.94 | 39.02 | +0.257% | 22,309 | -0.333% |
| 2026-02-06 | 38.98 | 38.98 | 38.92 | 38.92 | +0.026% | 20,358 | -0.077% |
| 2026-02-05 | 38.99 | 39.01 | 38.91 | 38.91 | -0.154% | 11,643 | -0.051% |
| 2026-02-04 | 38.91 | 38.98 | 38.89 | 38.97 | +0.257% | 40,514 | -0.205% |
| 2026-02-03 | 38.99 | 38.99 | 38.79 | 38.87 | -0.116% | 15,862 | +0.051% |
| 2026-02-02 | 39.17 | 39.17 | 38.89 | 38.91 | +0.142% | 11,217 | -0.064% |
| 2026-01-30 | 39.13 | 39.13 | 38.86 | 38.86 | -0.410% | 24,451 | +0.077% |
| 2026-01-29 | 39.05 | 39.11 | 38.99 | 39.02 | -0.102% | 23,306 | -0.333% |
| 2026-01-28 | 39.10 | 39.11 | 39.00 | 39.06 | -0.077% | 7,131 | -0.435% |
| 2026-01-27 | 39.06 | 39.12 | 39.01 | 39.09 | -0.013% | 25,392 | -0.512% |
| 2026-01-26 | 39.00 | 39.09 | 39.00 | 39.09 | +0.128% | 16,082 | -0.524% |
| 2026-01-23 | 38.95 | 39.11 | 38.95 | 39.05 | -0.038% | 20,457 | -0.397% |
| 2026-01-22 | 38.93 | 39.09 | 38.93 | 39.06 | +0.090% | 26,776 | -0.435% |
| 2026-01-21 | 39.05 | 39.07 | 38.95 | 39.02 | +0.090% | 23,573 | -0.346% |
| 2026-01-20 | 39.02 | 39.02 | 38.96 | 38.99 | +0.128% | 5,127 | -0.256% |
| 2026-01-16 | 39.04 | 39.04 | 38.94 | 38.94 | +0.026% | 5,499 | -0.128% |
| 2026-01-15 | 39.01 | 39.01 | 38.92 | 38.93 | +0.026% | 7,415 | -0.103% |
| 2026-01-14 | 38.98 | 38.99 | 38.91 | 38.92 | -0.141% | 9,559 | -0.077% |
| 2026-01-13 | 38.87 | 38.99 | 38.87 | 38.98 | +0.026% | 11,156 | -0.218% |
| 2026-01-12 | 38.72 | 39.01 | 38.72 | 38.97 | +0.116% | 8,185 | -0.192% |
| 2026-01-09 | 38.91 | 38.97 | 38.91 | 38.92 | -0.103% | 7,830 | -0.077% |
| 2026-01-08 | 38.92 | 39.01 | 38.91 | 38.96 | 0.000% | 12,064 | -0.180% |
| 2026-01-07 | 38.93 | 38.99 | 38.87 | 38.96 | 0.000% | 9,860 | -0.180% |
| 2026-01-06 | 38.84 | 38.99 | 38.84 | 38.96 | +0.103% | 17,517 | -0.180% |
| 2026-01-05 | 38.93 | 38.99 | 38.86 | 38.92 | -0.103% | 9,623 | -0.077% |
| 2026-01-02 | 38.92 | 38.97 | 38.86 | 38.96 | +0.129% | 14,509 | -0.180% |
| 2025-12-31 | 38.91 | 38.96 | 38.83 | 38.91 | +0.051% | 3,667 | -0.051% |
| 2025-12-30 | 38.90 | 38.95 | 38.86 | 38.89 | -0.256% | 7,215 | 0.000% |
| 2025-12-29 | 39.08 | 39.13 | 38.98 | 38.99 | -0.166% | 13,484 | -0.256% |
| 2025-12-26 | 38.99 | 39.08 | 38.99 | 39.05 | +0.026% | 3,039 | -0.422% |
| 2025-12-24 | 39.05 | 39.05 | 39.01 | 39.05 | -0.013% | 1,514 | -0.397% |
| 2025-12-23 | 39.07 | 39.11 | 39.00 | 39.05 | +0.257% | 7,970 | -0.410% |
| 2025-12-22 | 39.04 | 39.13 | 38.95 | 38.95 | -0.231% | 15,485 | -0.154% |
| 2025-12-19 | 39.06 | 39.10 | 38.96 | 39.04 | +0.308% | 16,193 | -0.384% |
| 2025-12-18 | 39.02 | 39.06 | 38.92 | 38.92 | -0.026% | 35,452 | -0.077% |
| 2025-12-17 | 39.12 | 39.12 | 38.91 | 38.93 | -0.141% | 30,106 | -0.103% |
| 2025-12-16 | 38.92 | 39.02 | 38.92 | 38.99 | +0.177% | 8,195 | -0.244% |
| 2025-12-15 | 39.00 | 39.02 | 38.91 | 38.92 | -0.215% | 21,927 | -0.068% |
| 2025-12-12 | 38.91 | 39.01 | 38.91 | 39.00 | +0.257% | 8,526 | -0.282% |
| 2025-12-11 | 38.88 | 38.95 | 38.88 | 38.90 | 0.000% | 9,732 | -0.026% |
| 2025-12-10 | 38.97 | 39.01 | 38.90 | 38.90 | -0.103% | 8,527 | -0.026% |
| 2025-12-09 | 38.87 | 39.00 | 38.87 | 38.94 | +0.180% | 3,347 | -0.128% |
| 2025-12-08 | 38.96 | 38.96 | 38.86 | 38.87 | -0.128% | 8,625 | +0.051% |
| 2025-12-05 | 38.92 | 38.93 | 38.91 | 38.92 | 0.000% | 3,370 | -0.077% |
| 2025-12-04 | 38.84 | 38.94 | 38.84 | 38.92 | +0.051% | 21,394 | -0.077% |
| 2025-12-03 | 38.92 | 38.94 | 38.89 | 38.90 | -0.026% | 5,284 | -0.026% |
| 2025-12-02 | 38.83 | 38.95 | 38.81 | 38.91 | +0.039% | 15,433 | -0.052% |
| 2025-12-01 | 38.93 | 38.93 | 38.83 | 38.90 | -0.013% | 7,884 | -0.013% |
| 2025-11-28 | 38.83 | 38.93 | 38.83 | 38.90 | +0.039% | 3,289 | -0.026% |
| 2025-11-26 | 38.89 | 38.93 | 38.86 | 38.88 | -0.346% | 5,272 | +0.013% |
| 2025-11-25 | 39.01 | 39.06 | 39.00 | 39.02 | +0.013% | 7,878 | -0.333% |
| 2025-11-24 | 39.04 | 39.09 | 38.94 | 39.02 | -0.064% | 22,420 | -0.320% |
| 2025-11-21 | 39.03 | 39.05 | 38.94 | 39.04 | +0.244% | 16,068 | -0.384% |
| 2025-11-20 | 38.95 | 38.97 | 38.94 | 38.95 | -0.068% | 4,977 | -0.141% |
| 2025-11-19 | 39.02 | 39.02 | 38.90 | 38.97 | -0.098% | 6,089 | -0.210% |
| 2025-11-18 | 38.86 | 39.11 | 38.86 | 39.01 | +0.092% | 14,699 | -0.308% |
| 2025-11-17 | 39.04 | 39.04 | 38.88 | 38.97 | -0.067% | 21,385 | -0.216% |
| 2025-11-14 | 39.00 | 39.01 | 38.92 | 39.00 | +0.141% | 15,385 | -0.282% |
| 2025-11-13 | 38.81 | 38.97 | 38.81 | 38.95 | -0.039% | 25,609 | -0.141% |
| 2025-11-12 | 38.91 | 38.99 | 38.87 | 38.96 | +0.116% | 6,201 | -0.180% |
| 2025-11-11 | 38.95 | 38.97 | 38.85 | 38.91 | -0.167% | 3,474 | -0.064% |
| 2025-11-10 | 38.93 | 38.98 | 38.89 | 38.98 | +0.190% | 17,253 | -0.231% |
| 2025-11-07 | 38.87 | 38.91 | 38.87 | 38.91 | +0.038% | 3,861 | -0.041% |
| 2025-11-06 | 38.95 | 38.95 | 38.83 | 38.89 | -0.151% | 12,479 | -0.003% |
| 2025-11-05 | 38.84 | 38.95 | 38.83 | 38.95 | +0.154% | 13,814 | -0.154% |
| 2025-11-04 | 38.87 | 38.93 | 38.81 | 38.89 | +0.039% | 12,890 | 0.000% |
| 2025-11-03 | 38.92 | 38.93 | 38.83 | 38.88 | +0.026% | 5,739 | +0.039% |
| 2025-10-31 | 38.87 | 38.93 | 38.82 | 38.87 | +0.061% | 4,909 | +0.064% |
| 2025-10-30 | 38.83 | 38.87 | 38.76 | 38.84 | -0.420% | 23,546 | +0.125% |
| 2025-10-29 | 39.06 | 39.07 | 38.94 | 39.01 | -0.047% | 12,028 | -0.295% |
| 2025-10-28 | 38.97 | 39.06 | 38.93 | 39.02 | +0.239% | 18,400 | -0.341% |
| 2025-10-27 | 39.00 | 39.06 | 38.93 | 38.93 | -0.170% | 18,603 | -0.103% |
| 2025-10-24 | 39.06 | 39.06 | 38.92 | 39.00 | +0.019% | 79,369 | -0.273% |
| 2025-10-23 | 38.96 | 39.03 | 38.91 | 38.99 | -0.121% | 21,288 | -0.253% |
| 2025-10-22 | 38.93 | 39.04 | 38.88 | 39.04 | +0.157% | 23,589 | -0.374% |
| 2025-10-21 | 39.03 | 39.04 | 38.91 | 38.98 | +0.013% | 12,071 | -0.218% |
| 2025-10-20 | 38.98 | 39.03 | 38.97 | 38.97 | -0.013% | 5,881 | -0.205% |
| 2025-10-17 | 38.93 | 39.03 | 38.89 | 38.98 | +0.070% | 5,433 | -0.218% |
| 2025-10-16 | 38.85 | 38.95 | 38.69 | 38.95 | +0.008% | 8,995 | -0.148% |
| 2025-10-15 | 38.99 | 38.99 | 38.93 | 38.94 | -0.040% | 5,035 | -0.140% |
| 2025-10-14 | 38.75 | 39.14 | 38.75 | 38.96 | +0.150% | 9,236 | -0.180% |
| 2025-10-13 | 39.07 | 39.07 | 38.75 | 38.90 | +0.056% | 12,755 | -0.030% |
| 2025-10-10 | 39.01 | 39.01 | 38.88 | 38.88 | -0.247% | 2,367 | +0.026% |
| 2025-10-09 | 38.82 | 39.04 | 38.82 | 38.98 | +0.016% | 2,965 | -0.221% |
| 2025-10-08 | 39.01 | 39.01 | 38.83 | 38.97 | -0.103% | 28,147 | -0.205% |
| 2025-10-07 | 38.83 | 39.01 | 38.83 | 39.01 | +0.051% | 27,732 | -0.308% |
| 2025-10-06 | 38.91 | 38.99 | 38.91 | 38.99 | +0.128% | 27,911 | -0.256% |
| 2025-10-03 | 38.94 | 38.98 | 38.90 | 38.94 | +0.154% | 8,990 | -0.128% |
| 2025-10-02 | 38.98 | 38.99 | 38.86 | 38.88 | -0.116% | 60,173 | +0.026% |
| 2025-10-01 | 38.97 | 38.98 | 38.89 | 38.92 | +0.088% | 12,779 | -0.090% |
| 2025-09-30 | 38.77 | 38.95 | 38.77 | 38.89 | -0.033% | 13,308 | -0.002% |
| 2025-09-29 | 38.97 | 38.97 | 38.87 | 38.90 | -0.528% | 7,333 | -0.035% |
| 2025-09-26 | 39.20 | 39.20 | 38.95 | 39.11 | +0.017% | 14,554 | -0.563% |
| 2025-09-25 | 39.06 | 39.12 | 38.93 | 39.10 | +0.104% | 33,928 | -0.545% |
| 2025-09-24 | 39.08 | 39.09 | 39.02 | 39.06 | -0.096% | 13,610 | -0.442% |
| 2025-09-23 | 38.91 | 39.10 | 38.91 | 39.10 | +0.026% | 17,836 | -0.537% |
| 2025-09-22 | 39.08 | 39.09 | 38.99 | 39.09 | +0.118% | 4,059 | -0.512% |
| 2025-09-19 | 38.97 | 39.12 | 38.97 | 39.04 | +0.023% | 4,459 | -0.394% |
| 2025-09-18 | 39.18 | 39.18 | 38.99 | 39.04 | -0.013% | 7,149 | -0.372% |
| 2025-09-17 | 38.96 | 39.11 | 38.96 | 39.04 | -0.179% | 11,569 | -0.384% |
| 2025-09-16 | 39.10 | 39.11 | 39.02 | 39.11 | +0.090% | 6,618 | -0.563% |
| 2025-09-15 | 38.96 | 39.12 | 38.85 | 39.08 | +0.026% | 11,061 | -0.473% |
| 2025-09-12 | 38.97 | 39.12 | 38.97 | 39.06 | +0.038% | 4,076 | -0.448% |
| 2025-09-11 | 38.94 | 39.10 | 38.94 | 39.05 | +0.077% | 35,100 | -0.410% |
| 2025-09-10 | 39.20 | 39.20 | 38.92 | 39.02 | +0.115% | 25,498 | -0.333% |
| 2025-09-09 | 38.96 | 39.00 | 38.90 | 38.98 | -0.090% | 18,219 | -0.218% |
| 2025-09-08 | 39.01 | 39.10 | 38.92 | 39.01 | +0.234% | 6,720 | -0.308% |
| 2025-09-05 | 38.92 | 38.99 | 38.91 | 38.92 | -0.267% | 12,499 | -0.075% |
| 2025-09-04 | 38.97 | 39.02 | 38.90 | 39.02 | -0.044% | 5,610 | -0.341% |
| 2025-09-03 | 38.84 | 39.04 | 38.84 | 39.04 | +0.122% | 5,776 | -0.384% |
| 2025-09-02 | 39.05 | 39.05 | 38.84 | 38.99 | -0.013% | 15,633 | -0.263% |
| 2025-08-29 | 38.89 | 39.02 | 38.88 | 39.00 | +0.266% | 13,907 | -0.275% |
| 2025-08-28 | 38.84 | 38.90 | 38.84 | 38.89 | -0.444% | 11,529 | -0.010% |
| 2025-08-27 | 39.17 | 39.17 | 39.01 | 39.07 | +0.006% | 7,886 | -0.454% |
| 2025-08-26 | 39.01 | 39.10 | 39.01 | 39.06 | 0.000% | 9,383 | -0.448% |
| 2025-08-25 | 39.03 | 39.08 | 38.98 | 39.06 | -0.013% | 18,026 | -0.448% |
| 2025-08-22 | 39.09 | 39.20 | 39.03 | 39.07 | +0.102% | 16,327 | -0.461% |
| 2025-08-21 | 38.88 | 39.10 | 38.88 | 39.03 | -0.077% | 10,702 | -0.359% |
| 2025-08-20 | 38.95 | 39.09 | 38.94 | 39.06 | +0.205% | 14,686 | -0.435% |
| 2025-08-19 | 39.19 | 39.19 | 38.94 | 38.98 | -0.307% | 4,505 | -0.231% |
| 2025-08-18 | 39.10 | 39.10 | 38.93 | 39.10 | +0.488% | 22,440 | -0.537% |
| 2025-08-15 | 39.10 | 39.10 | 38.91 | 38.91 | -0.113% | 21,870 | -0.051% |
| 2025-08-14 | 39.06 | 39.07 | 38.91 | 38.95 | +0.049% | 6,855 | -0.164% |
| 2025-08-13 | 39.02 | 39.10 | 38.92 | 38.94 | +0.013% | 9,439 | -0.116% |
| 2025-08-12 | 38.96 | 39.07 | 38.91 | 38.93 | +0.013% | 17,304 | -0.103% |
| 2025-08-11 | 38.89 | 38.96 | 38.89 | 38.92 | +0.026% | 10,370 | -0.090% |
| 2025-08-08 | 39.09 | 39.09 | 38.90 | 38.91 | -0.013% | 9,012 | -0.064% |
| 2025-08-07 | 38.90 | 38.94 | 38.86 | 38.92 | -0.103% | 9,985 | -0.077% |
| 2025-08-06 | 39.10 | 39.10 | 38.73 | 38.96 | +0.047% | 14,872 | -0.180% |
| 2025-08-05 | 39.01 | 39.02 | 38.84 | 38.94 | -0.239% | 9,782 | -0.133% |
| 2025-08-04 | 39.05 | 39.05 | 38.87 | 39.03 | +0.244% | 17,645 | -0.371% |
| 2025-08-01 | 38.97 | 38.97 | 38.82 | 38.94 | +0.192% | 8,875 | -0.128% |
| 2025-07-31 | 38.94 | 38.98 | 38.86 | 38.87 | -0.269% | 7,372 | +0.064% |
| 2025-07-30 | 38.99 | 39.00 | 38.93 | 38.97 | -0.637% | 15,079 | -0.205% |
| 2025-07-29 | 39.08 | 39.35 | 39.01 | 39.22 | +0.371% | 10,656 | -0.841% |
| 2025-07-28 | 39.01 | 39.12 | 38.99 | 39.08 | -0.117% | 6,391 | -0.474% |
| 2025-07-25 | 39.08 | 39.20 | 39.01 | 39.12 | +0.362% | 8,579 | -0.590% |
| 2025-07-24 | 39.17 | 39.17 | 38.98 | 38.98 | -0.393% | 7,075 | -0.231% |
| 2025-07-23 | 38.92 | 39.17 | 38.92 | 39.13 | +0.023% | 9,792 | -0.623% |
| 2025-07-22 | 38.97 | 39.17 | 38.97 | 39.13 | +0.113% | 4,165 | -0.601% |
| 2025-07-21 | 39.12 | 39.16 | 38.97 | 39.08 | -0.123% | 5,365 | -0.488% |
| 2025-07-18 | 39.04 | 39.13 | 38.95 | 39.13 | +0.151% | 6,328 | -0.611% |
| 2025-07-17 | 39.12 | 39.13 | 38.96 | 39.07 | -0.128% | 4,384 | -0.461% |
| 2025-07-16 | 38.90 | 39.12 | 38.90 | 39.12 | +0.276% | 12,438 | -0.588% |
| 2025-07-15 | 39.17 | 39.17 | 38.91 | 39.01 | -0.059% | 4,350 | -0.314% |
| 2025-07-14 | 39.17 | 39.17 | 38.91 | 39.04 | +0.040% | 8,492 | -0.374% |
| 2025-07-11 | 39.10 | 39.10 | 38.87 | 39.02 | -0.358% | 29,097 | -0.333% |
| 2025-07-10 | 39.07 | 39.22 | 38.90 | 39.16 | +0.515% | 11,836 | -0.689% |
| 2025-07-09 | 39.13 | 39.13 | 38.87 | 38.96 | -0.027% | 66,302 | -0.178% |
| 2025-07-08 | 39.14 | 39.14 | 38.94 | 38.97 | +0.386% | 17,809 | -0.205% |
| 2025-07-07 | 38.80 | 38.92 | 38.80 | 38.82 | -0.180% | 7,629 | +0.180% |
| 2025-07-03 | 39.14 | 39.14 | 38.89 | 38.89 | -0.051% | 4,668 | 0.000% |
| 2025-07-02 | 38.90 | 38.98 | 38.80 | 38.91 | +0.288% | 7,510 | -0.051% |
| 2025-07-01 | 39.00 | 39.00 | 38.77 | 38.80 | -0.210% | 19,472 | +0.236% |
| 2025-06-30 | 38.86 | 38.97 | 38.77 | 38.88 | +0.136% | 26,029 | +0.026% |
| 2025-06-27 | 38.78 | 38.96 | 38.75 | 38.83 | -0.293% | 15,364 | +0.162% |
| 2025-06-26 | 39.18 | 39.18 | 38.92 | 38.94 | -0.115% | 11,124 | -0.131% |
| 2025-06-25 | 39.08 | 39.09 | 38.90 | 38.99 | -0.097% | 9,849 | -0.246% |
| 2025-06-24 | 39.11 | 39.12 | 39.01 | 39.02 | +0.189% | 7,314 | -0.343% |
| 2025-06-23 | 38.90 | 39.07 | 38.86 | 38.95 | +0.019% | 6,541 | -0.154% |
| 2025-06-20 | 39.05 | 39.05 | 38.91 | 38.94 | -0.095% | 6,032 | -0.135% |
| 2025-06-18 | 38.99 | 39.21 | 38.88 | 38.98 | +0.251% | 11,583 | -0.230% |
| 2025-06-17 | 38.95 | 38.98 | 38.85 | 38.88 | -0.124% | 13,757 | +0.021% |
| 2025-06-16 | 38.97 | 39.00 | 38.79 | 38.93 | +0.026% | 18,689 | -0.103% |
| 2025-06-13 | 38.86 | 38.94 | 38.86 | 38.92 | -0.051% | 5,922 | -0.077% |
| 2025-06-12 | 38.93 | 38.94 | 38.90 | 38.94 | +0.064% | 4,623 | -0.128% |
| 2025-06-11 | 38.89 | 38.94 | 38.87 | 38.91 | +0.026% | 6,635 | -0.064% |
| 2025-06-10 | 38.95 | 38.96 | 38.89 | 38.90 | -0.064% | 141,475 | -0.038% |
| 2025-06-09 | 38.95 | 38.95 | 38.91 | 38.93 | 0.000% | 46,325 | -0.103% |
| 2025-06-06 | 38.98 | 38.99 | 38.87 | 38.93 | +0.129% | 7,118 | -0.103% |
| 2025-06-05 | 38.97 | 38.97 | 38.82 | 38.88 | +0.043% | 3,893 | +0.026% |
| 2025-06-04 | 38.91 | 38.95 | 38.83 | 38.86 | -0.069% | 27,816 | +0.069% |
| 2025-06-03 | 38.86 | 38.94 | 38.73 | 38.89 | 0.000% | 12,263 | 0.000% |
| 2025-06-02 | 38.88 | 38.95 | 38.81 | 38.89 | +0.114% | 10,141 | 0.000% |
| 2025-05-30 | 38.84 | 38.92 | 38.82 | 38.85 | +0.012% | 11,714 | +0.114% |
| 2025-05-29 | 38.86 | 38.86 | 38.81 | 38.84 | -0.322% | 1,367 | +0.126% |
| 2025-05-28 | 39.04 | 39.05 | 38.92 | 38.97 | -0.051% | 11,604 | -0.196% |
| 2025-05-27 | 39.09 | 39.09 | 38.25 | 38.99 | +0.001% | 22,039 | -0.247% |
| 2025-05-23 | 39.00 | 39.00 | 38.94 | 38.99 | -0.189% | 17,907 | -0.247% |
| 2025-05-22 | 38.95 | 39.25 | 38.95 | 39.06 | +0.353% | 27,842 | -0.435% |
| 2025-05-21 | 38.89 | 38.93 | 38.89 | 38.92 | -0.045% | 6,599 | -0.083% |
| 2025-05-20 | 38.86 | 38.94 | 38.86 | 38.94 | -0.064% | 7,073 | -0.129% |
| 2025-05-19 | 38.82 | 38.99 | 38.82 | 38.97 | +0.026% | 9,360 | -0.192% |
| 2025-05-16 | 38.96 | 38.97 | 38.93 | 38.95 | -0.038% | 19,319 | -0.167% |
| 2025-05-15 | 38.85 | 38.97 | 38.85 | 38.97 | +0.103% | 13,361 | -0.205% |
| 2025-05-14 | 39.00 | 39.00 | 38.89 | 38.93 | +0.102% | 21,901 | -0.103% |
| 2025-05-13 | 38.88 | 38.98 | 38.87 | 38.89 | +0.074% | 6,907 | -0.001% |
| 2025-05-12 | 39.02 | 39.02 | 38.82 | 38.86 | +0.236% | 22,894 | +0.073% |
| 2025-05-09 | 38.76 | 38.90 | 38.72 | 38.77 | -0.006% | 26,056 | +0.309% |
| 2025-05-08 | 38.74 | 38.83 | 38.74 | 38.77 | +0.082% | 1,679 | +0.302% |
| 2025-05-07 | 38.69 | 38.74 | 38.69 | 38.74 | +0.018% | 6,219 | +0.384% |
| 2025-05-06 | 38.73 | 38.78 | 38.68 | 38.73 | -0.195% | 9,104 | +0.402% |
| 2025-05-05 | 38.70 | 38.84 | 38.70 | 38.81 | +0.232% | 3,439 | +0.206% |
| 2025-05-02 | 38.83 | 38.86 | 38.72 | 38.72 | -0.078% | 3,934 | +0.439% |
| 2025-05-01 | 38.86 | 38.90 | 38.75 | 38.75 | -0.141% | 12,066 | +0.361% |
| 2025-04-30 | 38.73 | 38.80 | 38.64 | 38.80 | +0.155% | 5,218 | +0.219% |
| 2025-04-29 | 38.63 | 38.79 | 38.63 | 38.74 | -0.232% | 9,867 | +0.374% |
| 2025-04-28 | 38.80 | 38.85 | 38.65 | 38.84 | +0.271% | 7,742 | +0.142% |
| 2025-04-25 | 38.71 | 38.87 | 38.71 | 38.73 | -0.346% | 11,321 | +0.413% |
| 2025-04-24 | 38.89 | 38.93 | 38.70 | 38.86 | +0.218% | 5,547 | +0.066% |
| 2025-04-23 | 38.98 | 38.98 | 38.63 | 38.78 | +0.212% | 10,580 | +0.284% |
| 2025-04-22 | 38.62 | 38.84 | 38.60 | 38.70 | +0.218% | 15,418 | +0.496% |
| 2025-04-21 | 38.78 | 38.78 | 38.49 | 38.61 | -0.132% | 10,442 | +0.715% |
| 2025-04-17 | 38.69 | 38.73 | 38.50 | 38.66 | +0.220% | 5,076 | +0.582% |
| 2025-04-16 | 38.52 | 38.62 | 38.52 | 38.58 | -0.259% | 6,737 | +0.804% |
| 2025-04-15 | 38.69 | 38.69 | 38.67 | 38.68 | 0.000% | 3,536 | +0.543% |