TYA
Simplify Intermediate Term Treasury Futures Strategy ETF
stockBATSETF
Market OpenOct 26, 2026 12:15:12 PM EDT
11.59USD+0.216%(+0.03)79,719
TYA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.59 | 11.59 | 11.59 | 11.59 | +0.260% | 79,719 | 0.000% |
| 2026-10-23 | 11.62 | 11.62 | 11.55 | 11.56 | -0.516% | 21,164 | +0.260% |
| 2026-10-22 | 11.46 | 11.70 | 11.46 | 11.62 | +3.106% | 102,428 | -0.258% |
| 2026-10-21 | 11.35 | 11.35 | 11.21 | 11.27 | -0.089% | 22,725 | +2.839% |
| 2026-10-20 | 11.32 | 11.38 | 11.26 | 11.28 | +0.356% | 16,726 | +2.748% |
| 2026-10-19 | 11.34 | 11.34 | 11.22 | 11.24 | -1.143% | 174,796 | +3.114% |
| 2026-10-16 | 11.30 | 11.38 | 11.26 | 11.37 | +0.265% | 24,669 | +1.935% |
| 2026-10-15 | 11.43 | 11.47 | 11.32 | 11.34 | +2.070% | 86,324 | +2.205% |
| 2026-10-14 | 10.87 | 11.16 | 10.87 | 11.11 | +0.180% | 185,115 | +4.320% |
| 2026-10-13 | 11.11 | 11.12 | 11.05 | 11.09 | +0.362% | 75,899 | +4.509% |
| 2026-10-12 | 11.01 | 11.05 | 11.01 | 11.05 | +0.160% | 24,777 | +4.887% |
| 2026-10-09 | 11.00 | 11.04 | 10.97 | 11.03 | -0.519% | 15,511 | +5.054% |
| 2026-10-08 | 10.97 | 11.10 | 10.90 | 11.09 | +0.910% | 33,981 | +4.509% |
| 2026-10-07 | 10.84 | 11.01 | 10.83 | 10.99 | 0.000% | 13,100 | +5.460% |
| 2026-10-06 | 10.97 | 11.04 | 10.95 | 10.99 | +0.641% | 22,799 | +5.460% |
| 2026-10-05 | 10.93 | 10.95 | 10.84 | 10.92 | -0.274% | 19,087 | +6.136% |
| 2026-10-02 | 11.12 | 11.14 | 10.92 | 10.95 | -0.995% | 104,055 | +5.845% |
| 2026-10-01 | 10.88 | 11.10 | 10.83 | 11.06 | +1.097% | 56,585 | +4.792% |
| 2026-09-30 | 11.02 | 11.03 | 10.88 | 10.94 | -0.455% | 52,143 | +5.941% |
| 2026-09-29 | 10.95 | 10.99 | 10.89 | 10.99 | -0.091% | 40,800 | +5.460% |
| 2026-09-28 | 10.99 | 11.03 | 10.92 | 11.00 | -1.610% | 79,747 | +5.364% |
| 2026-09-25 | 11.08 | 11.18 | 11.03 | 11.18 | +0.675% | 33,755 | +3.667% |
| 2026-09-24 | 11.28 | 11.28 | 11.11 | 11.11 | -1.377% | 22,183 | +4.367% |
| 2026-09-23 | 11.40 | 11.40 | 11.18 | 11.26 | -2.847% | 35,250 | +2.931% |
| 2026-09-22 | 11.60 | 11.62 | 11.52 | 11.59 | +0.128% | 24,202 | 0.000% |
| 2026-09-21 | 11.55 | 11.58 | 11.55 | 11.58 | +0.873% | 3,888 | +0.128% |
| 2026-09-18 | 11.51 | 11.51 | 11.47 | 11.47 | -1.375% | 27,895 | +1.002% |
| 2026-09-17 | 11.63 | 11.64 | 11.60 | 11.63 | +1.439% | 51,298 | -0.387% |
| 2026-09-16 | 11.59 | 11.64 | 11.46 | 11.47 | -0.520% | 29,847 | +1.046% |
| 2026-09-15 | 11.52 | 11.55 | 11.50 | 11.53 | -0.260% | 33,120 | +0.520% |
| 2026-09-14 | 11.54 | 11.65 | 11.52 | 11.56 | -0.212% | 67,586 | +0.260% |
| 2026-09-11 | 11.71 | 11.71 | 11.57 | 11.58 | -0.647% | 10,335 | +0.047% |
| 2026-09-10 | 11.75 | 11.76 | 11.64 | 11.66 | -2.017% | 15,624 | -0.600% |
| 2026-09-09 | 11.99 | 12.00 | 11.88 | 11.90 | -0.880% | 143,884 | -2.605% |
| 2026-09-08 | 12.04 | 12.04 | 11.98 | 12.01 | -0.363% | 7,696 | -3.462% |
| 2026-09-04 | 12.05 | 12.10 | 12.05 | 12.05 | -0.337% | 8,080 | -3.812% |
| 2026-09-03 | 12.13 | 12.14 | 12.08 | 12.09 | +0.429% | 7,265 | -4.136% |
| 2026-09-02 | 12.03 | 12.04 | 11.99 | 12.04 | +0.277% | 1,614,036 | -3.724% |
| 2026-09-01 | 12.04 | 12.09 | 11.99 | 12.01 | -0.949% | 12,121 | -3.457% |
| 2026-08-31 | 12.12 | 12.13 | 12.11 | 12.12 | -0.493% | 14,378 | -4.373% |
| 2026-08-28 | 12.31 | 12.31 | 12.16 | 12.18 | -1.297% | 18,454 | -4.844% |
| 2026-08-27 | 12.37 | 12.39 | 12.32 | 12.34 | -0.226% | 9,586 | -6.078% |
| 2026-08-26 | 12.37 | 12.39 | 12.35 | 12.37 | -1.066% | 16,011 | -6.290% |
| 2026-08-25 | 12.42 | 12.50 | 12.42 | 12.50 | +1.554% | 3,289 | -7.290% |
| 2026-08-24 | 12.34 | 12.35 | 12.31 | 12.31 | +0.326% | 15,010 | -5.849% |
| 2026-08-21 | 12.32 | 12.32 | 12.26 | 12.27 | -0.648% | 8,321 | -5.542% |
| 2026-08-20 | 12.34 | 12.38 | 12.32 | 12.35 | -1.042% | 9,807 | -6.154% |
| 2026-08-19 | 12.47 | 12.48 | 12.38 | 12.48 | +1.011% | 26,372 | -7.131% |
| 2026-08-18 | 12.34 | 12.37 | 12.33 | 12.36 | +0.204% | 30,211 | -6.193% |
| 2026-08-17 | 12.37 | 12.38 | 12.32 | 12.33 | -0.405% | 26,241 | -6.002% |
| 2026-08-14 | 12.47 | 12.47 | 12.36 | 12.38 | -0.721% | 5,703 | -6.382% |
| 2026-08-13 | 12.50 | 12.54 | 12.47 | 12.47 | +0.972% | 24,921 | -7.057% |
| 2026-08-12 | 12.39 | 12.41 | 12.34 | 12.35 | +0.284% | 12,706 | -6.154% |
| 2026-08-11 | 12.33 | 12.36 | 12.30 | 12.31 | +0.367% | 58,002 | -5.887% |
| 2026-08-10 | 12.32 | 12.33 | 12.26 | 12.27 | -1.088% | 12,254 | -5.542% |
| 2026-08-07 | 12.42 | 12.43 | 12.38 | 12.40 | +0.527% | 9,945 | -6.570% |
| 2026-08-06 | 12.39 | 12.40 | 12.30 | 12.34 | -0.925% | 35,896 | -6.078% |
| 2026-08-05 | 12.42 | 12.47 | 12.41 | 12.46 | +0.133% | 12,988 | -6.946% |
| 2026-08-04 | 12.41 | 12.46 | 12.40 | 12.44 | +1.244% | 12,817 | -6.823% |
| 2026-08-03 | 12.28 | 12.30 | 12.27 | 12.29 | +0.457% | 15,632 | -5.664% |
| 2026-07-31 | 12.17 | 12.23 | 12.15 | 12.23 | -0.731% | 11,268 | -5.233% |
| 2026-07-30 | 12.32 | 12.35 | 12.29 | 12.32 | +0.152% | 19,268 | -5.925% |
| 2026-07-29 | 12.35 | 12.39 | 12.29 | 12.30 | -0.996% | 10,167 | -5.782% |
| 2026-07-28 | 12.36 | 12.46 | 12.36 | 12.43 | +0.445% | 25,656 | -6.720% |
| 2026-07-27 | 12.33 | 12.40 | 12.32 | 12.37 | +0.692% | 6,508 | -6.306% |
| 2026-07-24 | 12.29 | 12.33 | 12.27 | 12.29 | +0.523% | 35,592 | -5.657% |
| 2026-07-23 | 12.21 | 12.24 | 12.18 | 12.22 | -0.803% | 19,081 | -5.164% |
| 2026-07-22 | 12.35 | 12.35 | 12.30 | 12.32 | -0.725% | 14,250 | -5.925% |
| 2026-07-21 | 12.41 | 12.43 | 12.37 | 12.41 | -0.560% | 80,736 | -6.608% |
| 2026-07-20 | 12.52 | 12.52 | 12.45 | 12.48 | -0.875% | 8,284 | -7.131% |
| 2026-07-17 | 12.69 | 12.69 | 12.59 | 12.59 | +0.239% | 4,524 | -7.943% |
| 2026-07-16 | 12.52 | 12.57 | 12.51 | 12.56 | -0.158% | 6,424 | -7.723% |
| 2026-07-15 | 12.55 | 12.61 | 12.55 | 12.58 | +0.881% | 16,001 | -7.869% |
| 2026-07-14 | 12.51 | 12.55 | 12.46 | 12.47 | +0.605% | 115,155 | -7.057% |
| 2026-07-13 | 12.48 | 12.48 | 12.39 | 12.39 | -1.235% | 11,532 | -6.495% |
| 2026-07-10 | 12.57 | 12.59 | 12.52 | 12.55 | -0.238% | 14,256 | -7.649% |
| 2026-07-09 | 12.54 | 12.62 | 12.53 | 12.58 | +0.650% | 29,766 | -7.870% |
| 2026-07-08 | 12.50 | 12.50 | 12.45 | 12.50 | -0.567% | 15,400 | -7.270% |
| 2026-07-07 | 12.68 | 12.68 | 12.57 | 12.57 | -1.334% | 17,449 | -7.796% |
| 2026-07-06 | 12.71 | 12.74 | 12.68 | 12.74 | +0.236% | 33,882 | -9.027% |
| 2026-07-02 | 12.68 | 12.76 | 12.68 | 12.71 | +0.079% | 12,506 | -8.812% |
| 2026-07-01 | 12.74 | 12.75 | 12.68 | 12.70 | -0.526% | 63,518 | -8.740% |
| 2026-06-30 | 12.86 | 12.86 | 12.76 | 12.77 | -1.336% | 17,292 | -9.220% |
| 2026-06-29 | 12.93 | 12.94 | 12.90 | 12.94 | -0.077% | 33,449 | -10.433% |
| 2026-06-26 | 12.94 | 12.95 | 12.92 | 12.95 | +0.622% | 51,601 | -10.502% |
| 2026-06-25 | 12.90 | 12.91 | 12.84 | 12.87 | +0.078% | 27,282 | -9.946% |
| 2026-06-24 | 12.81 | 12.88 | 12.79 | 12.86 | +1.781% | 28,333 | -9.876% |
| 2026-06-23 | 12.67 | 12.68 | 12.63 | 12.63 | +0.265% | 20,810 | -8.271% |
| 2026-06-22 | 12.63 | 12.64 | 12.59 | 12.60 | -0.893% | 16,391 | -8.028% |
| 2026-06-18 | 12.77 | 12.80 | 12.71 | 12.72 | +0.754% | 16,888 | -8.849% |
| 2026-06-17 | 12.82 | 12.83 | 12.61 | 12.62 | -1.483% | 29,341 | -8.162% |
| 2026-06-16 | 12.77 | 12.85 | 12.75 | 12.81 | +0.549% | 794,778 | -9.524% |
| 2026-06-15 | 12.79 | 12.80 | 12.73 | 12.74 | +0.359% | 68,525 | -9.027% |
| 2026-06-12 | 12.69 | 12.71 | 12.64 | 12.69 | -0.514% | 7,200 | -8.700% |
| 2026-06-11 | 12.56 | 12.76 | 12.56 | 12.76 | +1.775% | 28,311 | -9.169% |
| 2026-06-10 | 12.58 | 12.60 | 12.51 | 12.54 | -0.249% | 13,433 | -7.557% |
| 2026-06-09 | 12.56 | 12.58 | 12.52 | 12.57 | +0.631% | 22,278 | -7.788% |
| 2026-06-08 | 12.58 | 12.59 | 12.49 | 12.49 | -0.319% | 62,013 | -7.206% |
| 2026-06-05 | 12.55 | 12.56 | 12.50 | 12.53 | -1.377% | 76,391 | -7.502% |
| 2026-06-04 | 12.72 | 12.76 | 12.70 | 12.71 | +0.276% | 28,287 | -8.776% |
| 2026-06-03 | 12.66 | 12.70 | 12.63 | 12.67 | -0.627% | 207,986 | -8.524% |
| 2026-06-02 | 12.77 | 12.77 | 12.73 | 12.75 | +0.134% | 16,641 | -9.098% |
| 2026-06-01 | 12.64 | 12.73 | 12.62 | 12.73 | -0.446% | 36,585 | -8.977% |
| 2026-05-29 | 12.79 | 12.83 | 12.77 | 12.79 | +0.157% | 20,349 | -9.382% |
| 2026-05-28 | 12.70 | 12.80 | 12.70 | 12.77 | +0.551% | 17,531 | -9.240% |
| 2026-05-27 | 12.72 | 12.75 | 12.70 | 12.70 | +0.079% | 17,914 | -8.740% |
| 2026-05-26 | 12.69 | 12.70 | 12.64 | 12.69 | +0.894% | 79,970 | -8.668% |
| 2026-05-22 | 12.60 | 12.60 | 12.48 | 12.58 | +0.060% | 7,559 | -7.852% |
| 2026-05-21 | 12.42 | 12.58 | 12.39 | 12.57 | +0.080% | 41,610 | -7.796% |
| 2026-05-20 | 12.36 | 12.58 | 12.35 | 12.56 | +1.783% | 75,733 | -7.723% |
| 2026-05-19 | 12.34 | 12.38 | 12.27 | 12.34 | -1.122% | 50,733 | -6.078% |
| 2026-05-18 | 12.53 | 12.57 | 12.43 | 12.48 | -0.080% | 219,118 | -7.131% |
| 2026-05-15 | 12.56 | 12.56 | 12.47 | 12.49 | -2.039% | 145,776 | -7.206% |
| 2026-05-14 | 12.86 | 12.86 | 12.75 | 12.75 | -0.313% | 245,028 | -9.098% |
| 2026-05-13 | 12.77 | 12.79 | 12.74 | 12.79 | +0.235% | 9,740 | -9.382% |
| 2026-05-12 | 12.81 | 12.81 | 12.76 | 12.76 | -1.085% | 7,423 | -9.169% |
| 2026-05-11 | 12.98 | 12.98 | 12.89 | 12.90 | -0.998% | 56,621 | -10.155% |
| 2026-05-08 | 13.04 | 13.05 | 13.01 | 13.03 | +0.618% | 21,249 | -11.051% |
| 2026-05-07 | 13.11 | 13.11 | 12.94 | 12.95 | -0.758% | 55,787 | -10.502% |
| 2026-05-06 | 13.03 | 13.05 | 13.01 | 13.05 | +1.311% | 27,693 | -11.180% |
| 2026-05-05 | 12.87 | 12.92 | 12.86 | 12.88 | +0.468% | 39,949 | -10.016% |
| 2026-05-04 | 12.91 | 12.91 | 12.77 | 12.82 | -1.004% | 48,093 | -9.594% |
| 2026-05-01 | 12.95 | 13.05 | 12.93 | 12.95 | +0.155% | 19,168 | -10.502% |
| 2026-04-30 | 12.95 | 12.97 | 12.93 | 12.93 | +0.427% | 25,686 | -10.363% |
| 2026-04-29 | 12.94 | 12.95 | 12.84 | 12.88 | -1.492% | 41,389 | -9.981% |
| 2026-04-28 | 13.04 | 13.07 | 13.01 | 13.07 | -0.381% | 52,911 | -11.324% |
| 2026-04-27 | 13.14 | 13.16 | 13.09 | 13.12 | -0.606% | 17,962 | -11.662% |
| 2026-04-24 | 13.11 | 13.23 | 13.09 | 13.20 | +0.304% | 68,664 | -12.197% |
| 2026-04-23 | 13.22 | 13.24 | 13.09 | 13.16 | -0.342% | 19,277 | -11.930% |
| 2026-04-22 | 13.27 | 13.27 | 13.21 | 13.21 | +0.115% | 4,295 | -12.232% |
| 2026-04-21 | 13.29 | 13.29 | 13.19 | 13.19 | -1.199% | 56,685 | -12.130% |
| 2026-04-20 | 13.37 | 13.37 | 13.31 | 13.35 | -0.217% | 92,377 | -13.184% |
| 2026-04-17 | 13.35 | 13.41 | 13.35 | 13.38 | +1.279% | 30,013 | -13.372% |
| 2026-04-16 | 13.23 | 13.27 | 13.19 | 13.21 | -0.339% | 54,732 | -12.263% |
| 2026-04-15 | 13.29 | 13.29 | 13.22 | 13.26 | -0.563% | 10,636 | -12.561% |
| 2026-04-14 | 13.20 | 13.33 | 13.20 | 13.33 | +0.891% | 110,007 | -13.053% |
| 2026-04-13 | 13.14 | 13.21 | 13.10 | 13.21 | +0.616% | 20,245 | -12.279% |
| 2026-04-10 | 13.15 | 13.19 | 13.12 | 13.13 | -0.514% | 11,452 | -11.738% |
| 2026-04-09 | 13.17 | 13.27 | 13.13 | 13.20 | +0.070% | 14,328 | -12.192% |
| 2026-04-08 | 13.27 | 13.27 | 13.18 | 13.19 | +0.381% | 63,111 | -12.130% |
| 2026-04-07 | 13.04 | 13.15 | 12.96 | 13.14 | +0.704% | 57,151 | -11.796% |
| 2026-04-06 | 13.03 | 13.10 | 13.03 | 13.05 | -0.586% | 109,919 | -11.175% |
| 2026-04-02 | 13.07 | 13.18 | 13.05 | 13.13 | +0.344% | 116,468 | -11.695% |
| 2026-04-01 | 13.07 | 13.16 | 13.06 | 13.08 | -0.381% | 104,214 | -11.391% |
| 2026-03-31 | 13.14 | 13.17 | 13.09 | 13.13 | +0.613% | 45,816 | -11.729% |
| 2026-03-30 | 13.02 | 13.09 | 13.01 | 13.05 | +1.874% | 64,045 | -11.188% |
| 2026-03-27 | 12.69 | 12.85 | 12.69 | 12.81 | +0.156% | 69,132 | -9.524% |
| 2026-03-26 | 12.98 | 12.98 | 12.79 | 12.79 | -2.441% | 7,546 | -9.382% |
| 2026-03-25 | 13.08 | 13.11 | 13.03 | 13.11 | +1.392% | 19,659 | -11.594% |
| 2026-03-24 | 12.95 | 13.00 | 12.85 | 12.93 | -1.033% | 21,154 | -10.363% |
| 2026-03-23 | 12.98 | 13.13 | 12.96 | 13.06 | +0.888% | 36,597 | -11.290% |
| 2026-03-20 | 13.09 | 13.10 | 12.94 | 12.95 | -2.264% | 40,082 | -10.502% |
| 2026-03-19 | 13.17 | 13.31 | 13.17 | 13.25 | -0.226% | 37,141 | -12.528% |
| 2026-03-18 | 13.42 | 13.43 | 13.28 | 13.28 | -1.372% | 68,136 | -12.726% |
| 2026-03-17 | 13.47 | 13.50 | 13.45 | 13.46 | +0.334% | 18,280 | -13.924% |
| 2026-03-16 | 13.40 | 13.42 | 13.36 | 13.42 | +1.168% | 35,922 | -13.636% |
| 2026-03-13 | 13.33 | 13.36 | 13.24 | 13.27 | -0.113% | 21,595 | -12.627% |
| 2026-03-12 | 13.35 | 13.39 | 13.25 | 13.28 | -1.102% | 19,410 | -12.726% |
| 2026-03-11 | 13.50 | 13.51 | 13.41 | 13.43 | -1.119% | 23,643 | -13.688% |
| 2026-03-10 | 13.66 | 13.68 | 13.57 | 13.58 | -0.658% | 51,401 | -14.654% |
| 2026-03-09 | 13.53 | 13.68 | 13.51 | 13.67 | +0.662% | 93,818 | -15.216% |
| 2026-03-06 | 13.51 | 13.68 | 13.49 | 13.58 | -0.146% | 101,658 | -14.655% |
| 2026-03-05 | 13.59 | 13.62 | 13.56 | 13.60 | -0.875% | 65,415 | -14.779% |
| 2026-03-04 | 13.80 | 13.80 | 13.72 | 13.72 | -0.508% | 312,067 | -15.525% |
| 2026-03-03 | 13.67 | 13.83 | 13.66 | 13.79 | -0.289% | 83,759 | -15.954% |
| 2026-03-02 | 13.94 | 13.94 | 13.78 | 13.83 | -1.679% | 268,181 | -16.197% |
| 2026-02-27 | 14.02 | 14.09 | 14.01 | 14.07 | +0.977% | 96,604 | -17.603% |
| 2026-02-26 | 13.84 | 13.93 | 13.84 | 13.93 | +0.796% | 59,581 | -16.798% |
| 2026-02-25 | 13.82 | 13.86 | 13.81 | 13.82 | -0.289% | 34,341 | -16.136% |
| 2026-02-24 | 13.88 | 13.88 | 13.84 | 13.86 | -0.465% | 16,203 | -16.378% |
| 2026-02-23 | 13.82 | 13.93 | 13.82 | 13.92 | +0.978% | 123,920 | -16.767% |
| 2026-02-20 | 13.78 | 13.79 | 13.74 | 13.79 | +0.036% | 30,152 | -15.954% |
| 2026-02-19 | 13.75 | 13.80 | 13.74 | 13.79 | +0.218% | 51,616 | -15.923% |
| 2026-02-18 | 13.77 | 13.79 | 13.76 | 13.76 | -0.575% | 11,084 | -15.740% |
| 2026-02-17 | 13.87 | 13.87 | 13.81 | 13.83 | -0.111% | 15,001 | -16.225% |
| 2026-02-13 | 13.83 | 13.86 | 13.81 | 13.85 | +1.021% | 38,633 | -16.318% |
| 2026-02-12 | 13.57 | 13.72 | 13.57 | 13.71 | +1.330% | 17,570 | -15.463% |
| 2026-02-11 | 13.49 | 13.57 | 13.49 | 13.53 | -0.617% | 11,994 | -14.339% |
| 2026-02-10 | 13.59 | 13.63 | 13.59 | 13.61 | +0.844% | 6,570 | -14.867% |
| 2026-02-09 | 13.46 | 13.50 | 13.46 | 13.50 | +0.260% | 26,356 | -14.148% |
| 2026-02-06 | 13.45 | 13.47 | 13.44 | 13.46 | -0.259% | 5,781 | -13.925% |
| 2026-02-05 | 13.40 | 13.51 | 13.37 | 13.50 | +1.864% | 15,873 | -14.148% |
| 2026-02-04 | 13.26 | 13.32 | 13.25 | 13.25 | -0.353% | 8,704 | -12.548% |
| 2026-02-03 | 13.26 | 13.31 | 13.24 | 13.30 | +0.203% | 16,976 | -12.857% |
| 2026-02-02 | 13.35 | 13.35 | 13.27 | 13.27 | -0.614% | 25,243 | -12.680% |
| 2026-01-30 | 13.34 | 13.38 | 13.34 | 13.36 | -0.037% | 16,788 | -13.216% |
| 2026-01-29 | 13.27 | 13.39 | 13.27 | 13.36 | +0.300% | 27,123 | -13.249% |
| 2026-01-28 | 13.31 | 13.32 | 13.26 | 13.32 | -0.150% | 18,122 | -12.988% |
| 2026-01-27 | 13.35 | 13.38 | 13.33 | 13.34 | -0.224% | 84,702 | -13.118% |
| 2026-01-26 | 13.38 | 13.41 | 13.37 | 13.37 | +0.225% | 20,033 | -13.313% |
| 2026-01-23 | 13.30 | 13.35 | 13.28 | 13.34 | +0.376% | 21,773 | -13.118% |
| 2026-01-22 | 13.28 | 13.31 | 13.25 | 13.29 | -0.188% | 438,598 | -12.792% |
| 2026-01-21 | 13.27 | 13.33 | 13.26 | 13.31 | +0.491% | 451,329 | -12.955% |
| 2026-01-20 | 13.25 | 13.31 | 13.23 | 13.25 | -0.860% | 171,641 | -12.528% |
| 2026-01-16 | 13.47 | 13.47 | 13.34 | 13.37 | -1.000% | 16,742 | -13.281% |
| 2026-01-15 | 13.58 | 13.58 | 13.49 | 13.50 | -0.662% | 492,552 | -14.148% |
| 2026-01-14 | 13.54 | 13.63 | 13.54 | 13.59 | +0.517% | 23,773 | -14.716% |
| 2026-01-13 | 13.52 | 13.55 | 13.50 | 13.52 | +0.308% | 16,584 | -14.275% |
| 2026-01-12 | 13.45 | 13.51 | 13.45 | 13.48 | -0.196% | 5,382 | -14.011% |
| 2026-01-09 | 13.50 | 13.54 | 13.47 | 13.51 | -0.015% | 21,795 | -14.180% |
| 2026-01-08 | 13.52 | 13.55 | 13.50 | 13.51 | -0.902% | 21,743 | -14.193% |
| 2026-01-07 | 13.64 | 13.64 | 13.58 | 13.63 | +0.479% | 25,957 | -14.967% |
| 2026-01-06 | 13.53 | 13.56 | 13.49 | 13.56 | -0.110% | 41,753 | -14.560% |
| 2026-01-05 | 13.52 | 13.58 | 13.51 | 13.58 | +0.742% | 15,681 | -14.654% |
| 2026-01-02 | 13.55 | 13.55 | 13.46 | 13.48 | -0.148% | 16,939 | -14.021% |
| 2025-12-31 | 13.57 | 13.61 | 13.50 | 13.50 | -1.012% | 17,289 | -14.148% |
| 2025-12-30 | 13.61 | 13.66 | 13.60 | 13.64 | -0.263% | 65,965 | -15.017% |
| 2025-12-29 | 13.66 | 13.67 | 13.62 | 13.67 | +0.433% | 14,528 | -15.241% |
| 2025-12-26 | 13.61 | 13.63 | 13.57 | 13.62 | +0.258% | 33,171 | -14.873% |
| 2025-12-24 | 13.52 | 13.58 | 13.51 | 13.58 | +0.593% | 19,199 | -14.654% |
| 2025-12-23 | 13.44 | 13.52 | 13.41 | 13.50 | -0.881% | 455,487 | -14.148% |
| 2025-12-22 | 13.63 | 13.63 | 13.59 | 13.62 | -0.293% | 13,927 | -14.905% |
| 2025-12-19 | 13.66 | 13.71 | 13.64 | 13.66 | -0.727% | 17,968 | -15.154% |
| 2025-12-18 | 13.76 | 13.77 | 13.70 | 13.76 | +0.754% | 34,055 | -15.770% |
| 2025-12-17 | 13.62 | 13.66 | 13.62 | 13.66 | -0.095% | 11,397 | -15.135% |
| 2025-12-16 | 13.57 | 13.67 | 13.56 | 13.67 | +0.663% | 43,014 | -15.216% |
| 2025-12-15 | 13.62 | 13.66 | 13.56 | 13.58 | +0.221% | 28,368 | -14.654% |
| 2025-12-12 | 13.55 | 13.58 | 13.52 | 13.55 | -0.587% | 116,821 | -14.465% |
| 2025-12-11 | 13.73 | 13.73 | 13.63 | 13.63 | +0.073% | 13,708 | -14.967% |
| 2025-12-10 | 13.48 | 13.62 | 13.48 | 13.62 | +0.889% | 12,316 | -14.905% |
| 2025-12-09 | 13.62 | 13.62 | 13.50 | 13.50 | -0.552% | 14,425 | -14.148% |
| 2025-12-08 | 13.55 | 13.57 | 13.51 | 13.57 | -0.586% | 16,375 | -14.622% |
| 2025-12-05 | 13.75 | 13.75 | 13.64 | 13.65 | -0.546% | 63,970 | -15.123% |
| 2025-12-04 | 13.79 | 13.79 | 13.71 | 13.73 | -0.890% | 50,890 | -15.586% |
| 2025-12-03 | 13.85 | 13.87 | 13.81 | 13.85 | +0.495% | 65,129 | -16.338% |
| 2025-12-02 | 13.75 | 13.80 | 13.73 | 13.79 | +0.146% | 79,295 | -15.923% |
| 2025-12-01 | 13.80 | 13.81 | 13.75 | 13.76 | -1.398% | 220,412 | -15.800% |
| 2025-11-28 | 14.02 | 14.02 | 13.94 | 13.96 | -0.570% | 77,545 | -16.977% |
| 2025-11-26 | 13.96 | 14.04 | 13.91 | 14.04 | +0.143% | 44,215 | -17.450% |
| 2025-11-25 | 13.95 | 14.05 | 13.95 | 14.02 | +0.718% | 112,016 | -17.332% |
| 2025-11-24 | 13.90 | 13.94 | 13.87 | 13.92 | +0.216% | 508,886 | -16.739% |
| 2025-11-21 | 13.89 | 13.89 | 13.82 | 13.89 | +0.434% | 166,261 | -16.559% |
| 2025-11-20 | 13.79 | 13.83 | 13.76 | 13.83 | +0.728% | 23,691 | -16.197% |
| 2025-11-19 | 13.80 | 13.80 | 13.72 | 13.73 | -0.290% | 25,441 | -15.586% |
| 2025-11-18 | 13.80 | 13.83 | 13.71 | 13.77 | +0.511% | 27,531 | -15.832% |
| 2025-11-17 | 13.69 | 13.72 | 13.68 | 13.70 | +0.274% | 14,000 | -15.401% |
| 2025-11-14 | 13.82 | 13.83 | 13.66 | 13.66 | -0.346% | 560,346 | -15.170% |
| 2025-11-13 | 13.74 | 13.78 | 13.71 | 13.71 | -0.868% | 105,866 | -15.463% |
| 2025-11-12 | 13.82 | 13.85 | 13.80 | 13.83 | -0.072% | 29,613 | -16.197% |
| 2025-11-11 | 13.82 | 13.85 | 13.79 | 13.84 | +1.022% | 51,920 | -16.257% |
| 2025-11-10 | 13.71 | 13.74 | 13.69 | 13.70 | -0.581% | 93,659 | -15.401% |
| 2025-11-07 | 13.71 | 13.84 | 13.71 | 13.78 | +0.109% | 50,828 | -15.893% |
| 2025-11-06 | 13.71 | 13.79 | 13.71 | 13.77 | +1.288% | 66,359 | -15.801% |
| 2025-11-05 | 13.68 | 13.68 | 13.57 | 13.59 | -1.092% | 455,516 | -14.717% |
| 2025-11-04 | 13.74 | 13.77 | 13.73 | 13.74 | +0.219% | 97,988 | -15.648% |
| 2025-11-03 | 13.67 | 13.73 | 13.66 | 13.71 | 0.000% | 143,157 | -15.463% |
| 2025-10-31 | 13.72 | 13.74 | 13.69 | 13.71 | +0.073% | 51,666 | -15.463% |
| 2025-10-30 | 13.63 | 13.74 | 13.63 | 13.70 | -0.291% | 69,890 | -15.401% |
| 2025-10-29 | 13.95 | 13.96 | 13.73 | 13.74 | -1.646% | 59,463 | -15.648% |
| 2025-10-28 | 13.92 | 14.00 | 13.92 | 13.97 | 0.000% | 37,065 | -17.037% |
| 2025-10-27 | 13.94 | 13.98 | 13.89 | 13.97 | -0.286% | 63,665 | -17.037% |
| 2025-10-24 | 14.01 | 14.01 | 13.96 | 14.01 | +0.358% | 49,825 | -17.273% |
| 2025-10-23 | 14.04 | 14.05 | 13.96 | 13.96 | -1.063% | 55,878 | -16.977% |
| 2025-10-22 | 14.07 | 14.12 | 14.04 | 14.11 | +0.142% | 41,416 | -17.860% |
| 2025-10-21 | 14.11 | 14.12 | 14.08 | 14.09 | +0.499% | 59,897 | -17.743% |
| 2025-10-20 | 14.01 | 14.03 | 13.98 | 14.02 | +0.071% | 189,344 | -17.332% |
| 2025-10-17 | 14.04 | 14.04 | 13.97 | 14.01 | -0.568% | 91,439 | -17.273% |
| 2025-10-16 | 13.89 | 14.10 | 13.89 | 14.09 | +1.294% | 148,246 | -17.743% |
| 2025-10-15 | 13.96 | 13.99 | 13.89 | 13.91 | -0.405% | 131,615 | -16.679% |
| 2025-10-14 | 13.90 | 13.98 | 13.88 | 13.97 | +0.551% | 60,020 | -17.016% |
| 2025-10-13 | 13.85 | 13.89 | 13.82 | 13.89 | +0.216% | 45,915 | -16.559% |
| 2025-10-10 | 13.75 | 13.88 | 13.72 | 13.86 | +1.538% | 178,811 | -16.378% |
| 2025-10-09 | 13.61 | 13.65 | 13.61 | 13.65 | -0.084% | 106,209 | -15.092% |
| 2025-10-08 | 13.73 | 13.73 | 13.65 | 13.66 | -0.135% | 17,241 | -15.163% |
| 2025-10-07 | 13.61 | 13.71 | 13.61 | 13.68 | +0.811% | 44,055 | -15.278% |
| 2025-10-06 | 13.58 | 13.64 | 13.57 | 13.57 | -0.586% | 29,499 | -14.591% |
| 2025-10-03 | 13.75 | 13.75 | 13.65 | 13.65 | -0.799% | 277,222 | -15.092% |
| 2025-10-02 | 13.71 | 13.79 | 13.70 | 13.76 | +0.292% | 242,283 | -15.770% |
| 2025-10-01 | 13.76 | 13.78 | 13.68 | 13.72 | +0.808% | 38,969 | -15.525% |
| 2025-09-30 | 13.64 | 13.71 | 13.60 | 13.61 | 0.000% | 37,982 | -14.842% |
| 2025-09-29 | 13.56 | 13.64 | 13.56 | 13.61 | +0.517% | 51,400 | -14.842% |
| 2025-09-26 | 13.53 | 13.59 | 13.51 | 13.54 | -0.111% | 38,192 | -14.402% |
| 2025-09-25 | 13.56 | 13.57 | 13.51 | 13.55 | -0.841% | 32,544 | -14.496% |
| 2025-09-24 | 13.73 | 13.73 | 13.67 | 13.67 | -0.870% | 23,778 | -15.216% |
| 2025-09-23 | 13.74 | 13.79 | 13.70 | 13.79 | +0.657% | 19,926 | -15.954% |
| 2025-09-22 | 13.75 | 13.75 | 13.69 | 13.70 | -0.364% | 74,798 | -15.401% |
| 2025-09-19 | 13.76 | 13.78 | 13.71 | 13.75 | -0.218% | 12,976 | -15.709% |
| 2025-09-18 | 13.75 | 13.82 | 13.72 | 13.78 | -0.649% | 60,808 | -15.893% |
| 2025-09-17 | 14.00 | 14.08 | 13.83 | 13.87 | -0.716% | 38,136 | -16.438% |
| 2025-09-16 | 13.98 | 14.00 | 13.96 | 13.97 | +0.143% | 46,755 | -17.037% |
| 2025-09-15 | 13.95 | 13.97 | 13.93 | 13.95 | +0.504% | 29,151 | -16.918% |
| 2025-09-12 | 13.93 | 13.93 | 13.84 | 13.88 | -0.786% | 185,011 | -16.499% |
| 2025-09-11 | 14.02 | 14.09 | 13.99 | 13.99 | +0.143% | 71,782 | -17.155% |
| 2025-09-10 | 13.97 | 14.01 | 13.94 | 13.97 | +0.721% | 48,799 | -17.037% |
| 2025-09-09 | 13.97 | 13.98 | 13.87 | 13.87 | -0.858% | 39,007 | -16.438% |
| 2025-09-08 | 13.99 | 14.02 | 13.94 | 13.99 | +0.647% | 793,131 | -17.155% |
| 2025-09-05 | 13.96 | 14.00 | 13.90 | 13.90 | +0.944% | 61,272 | -16.619% |
| 2025-09-04 | 13.69 | 13.77 | 13.66 | 13.77 | +1.138% | 43,405 | -15.832% |
| 2025-09-03 | 13.52 | 13.66 | 13.52 | 13.62 | +0.852% | 21,832 | -14.873% |
| 2025-09-02 | 13.47 | 13.54 | 13.47 | 13.50 | -0.881% | 39,969 | -14.148% |
| 2025-08-29 | 13.59 | 13.65 | 13.58 | 13.62 | 0.000% | 748,642 | -14.905% |
| 2025-08-28 | 13.56 | 13.64 | 13.56 | 13.62 | +0.147% | 40,300 | -14.905% |
| 2025-08-27 | 13.47 | 13.60 | 13.46 | 13.60 | +0.666% | 17,214 | -14.779% |
| 2025-08-26 | 13.44 | 13.54 | 13.43 | 13.51 | +0.521% | 32,835 | -14.212% |
| 2025-08-25 | 13.45 | 13.49 | 13.42 | 13.44 | -0.518% | 36,102 | -13.765% |
| 2025-08-22 | 13.36 | 13.55 | 13.35 | 13.51 | +1.503% | 47,708 | -14.212% |
| 2025-08-21 | 13.38 | 13.38 | 13.27 | 13.31 | -0.967% | 43,148 | -12.923% |
| 2025-08-20 | 13.38 | 13.47 | 13.37 | 13.44 | +0.524% | 189,852 | -13.765% |
| 2025-08-19 | 13.34 | 13.40 | 13.34 | 13.37 | +0.602% | 150,453 | -13.313% |
| 2025-08-18 | 13.34 | 13.34 | 13.26 | 13.29 | -0.225% | 73,692 | -12.792% |
| 2025-08-15 | 13.37 | 13.40 | 13.30 | 13.32 | -0.523% | 92,456 | -12.988% |
| 2025-08-14 | 13.45 | 13.45 | 13.37 | 13.39 | -1.035% | 92,356 | -13.443% |
| 2025-08-13 | 13.49 | 13.55 | 13.49 | 13.53 | +1.046% | 69,114 | -14.339% |
| 2025-08-12 | 13.34 | 13.39 | 13.33 | 13.39 | -0.075% | 23,388 | -13.443% |
| 2025-08-11 | 13.41 | 13.43 | 13.38 | 13.40 | +0.075% | 105,923 | -13.507% |
| 2025-08-08 | 13.42 | 13.42 | 13.37 | 13.39 | -0.668% | 122,072 | -13.443% |
| 2025-08-07 | 13.52 | 13.54 | 13.47 | 13.48 | -0.370% | 18,229 | -14.021% |
| 2025-08-06 | 13.48 | 13.54 | 13.43 | 13.53 | 0.000% | 37,697 | -14.339% |
| 2025-08-05 | 13.51 | 13.57 | 13.50 | 13.53 | -0.221% | 149,068 | -14.339% |
| 2025-08-04 | 13.55 | 13.59 | 13.47 | 13.56 | +0.148% | 1,933,982 | -14.528% |
| 2025-08-01 | 13.40 | 13.54 | 13.40 | 13.54 | +3.438% | 98,690 | -14.402% |
| 2025-07-31 | 13.13 | 13.18 | 13.08 | 13.09 | +0.076% | 45,021 | -11.459% |
| 2025-07-30 | 13.09 | 13.18 | 13.07 | 13.08 | -0.984% | 47,037 | -11.391% |
| 2025-07-29 | 13.08 | 13.21 | 13.08 | 13.21 | +1.694% | 28,419 | -12.263% |
| 2025-07-28 | 13.00 | 13.03 | 12.98 | 12.99 | -0.995% | 169,750 | -10.778% |
| 2025-07-25 | 13.05 | 13.13 | 13.04 | 13.12 | +0.463% | 37,404 | -11.665% |
| 2025-07-24 | 12.98 | 13.09 | 12.97 | 13.06 | -0.305% | 135,869 | -11.256% |
| 2025-07-23 | 13.17 | 13.19 | 13.10 | 13.10 | -1.132% | 31,134 | -11.527% |
| 2025-07-22 | 13.21 | 13.27 | 13.21 | 13.25 | +0.684% | 27,070 | -12.528% |
| 2025-07-21 | 13.19 | 13.22 | 13.14 | 13.16 | +0.920% | 72,884 | -11.930% |
| 2025-07-18 | 13.04 | 13.07 | 13.01 | 13.04 | +0.773% | 150,609 | -11.120% |
| 2025-07-17 | 12.99 | 13.02 | 12.92 | 12.94 | -0.216% | 143,064 | -10.433% |
| 2025-07-16 | 12.91 | 12.99 | 12.90 | 12.97 | +0.855% | 173,485 | -10.626% |
| 2025-07-15 | 13.04 | 13.04 | 12.84 | 12.86 | -1.168% | 27,898 | -9.862% |
| 2025-07-14 | 13.02 | 13.06 | 12.98 | 13.01 | 0.000% | 26,937 | -10.915% |
| 2025-07-11 | 13.05 | 13.07 | 13.00 | 13.01 | -1.290% | 22,782 | -10.915% |
| 2025-07-10 | 13.17 | 13.18 | 13.11 | 13.18 | -0.152% | 24,662 | -12.064% |
| 2025-07-09 | 13.07 | 13.21 | 13.07 | 13.20 | +1.382% | 30,862 | -12.197% |
| 2025-07-08 | 12.98 | 13.03 | 12.98 | 13.02 | -0.383% | 48,339 | -10.983% |
| 2025-07-07 | 13.13 | 13.13 | 13.07 | 13.07 | -0.835% | 33,406 | -11.324% |
| 2025-07-03 | 13.18 | 13.21 | 13.15 | 13.18 | -1.051% | 88,152 | -12.064% |
| 2025-07-02 | 13.29 | 13.35 | 13.28 | 13.32 | -0.523% | 446,135 | -12.988% |
| 2025-07-01 | 13.44 | 13.46 | 13.34 | 13.39 | -0.741% | 44,224 | -13.443% |
| 2025-06-30 | 13.42 | 13.49 | 13.37 | 13.49 | +1.049% | 50,477 | -14.085% |
| 2025-06-27 | 13.35 | 13.46 | 13.34 | 13.35 | -0.817% | 47,055 | -13.184% |
| 2025-06-26 | 13.39 | 13.46 | 13.36 | 13.46 | +0.975% | 69,569 | -13.893% |
| 2025-06-25 | 13.23 | 13.34 | 13.21 | 13.33 | -0.150% | 48,351 | -13.053% |
| 2025-06-24 | 13.20 | 13.37 | 13.20 | 13.35 | +0.907% | 49,214 | -13.184% |
| 2025-06-23 | 13.19 | 13.34 | 13.18 | 13.23 | +0.915% | 58,096 | -12.396% |
| 2025-06-20 | 13.00 | 13.14 | 12.98 | 13.11 | +0.383% | 38,089 | -11.594% |
| 2025-06-18 | 13.11 | 13.16 | 13.02 | 13.06 | 0.000% | 58,623 | -11.256% |
| 2025-06-17 | 12.97 | 13.07 | 12.93 | 13.06 | +1.240% | 38,653 | -11.256% |
| 2025-06-16 | 12.97 | 13.03 | 12.90 | 12.90 | -0.739% | 85,226 | -10.155% |
| 2025-06-13 | 13.04 | 13.05 | 12.90 | 13.00 | -0.983% | 46,963 | -10.819% |
| 2025-06-12 | 13.11 | 13.13 | 13.05 | 13.13 | +1.195% | 26,285 | -11.695% |
| 2025-06-11 | 12.91 | 12.99 | 12.89 | 12.97 | +1.249% | 59,513 | -10.640% |
| 2025-06-10 | 12.88 | 12.88 | 12.81 | 12.81 | +0.235% | 19,520 | -9.524% |
| 2025-06-09 | 12.70 | 12.82 | 12.70 | 12.78 | +0.551% | 87,432 | -9.311% |
| 2025-06-06 | 12.80 | 12.82 | 12.70 | 12.71 | -2.306% | 42,975 | -8.812% |
| 2025-06-05 | 13.13 | 13.16 | 13.01 | 13.01 | -1.065% | 41,307 | -10.915% |
| 2025-06-04 | 13.00 | 13.16 | 12.99 | 13.15 | +2.096% | 42,510 | -11.863% |
| 2025-06-03 | 12.98 | 13.01 | 12.86 | 12.88 | -0.310% | 106,122 | -10.016% |
| 2025-06-02 | 12.95 | 13.01 | 12.88 | 12.92 | -0.996% | 49,764 | -10.294% |
| 2025-05-30 | 12.97 | 13.05 | 12.95 | 13.05 | +0.694% | 47,591 | -11.188% |
| 2025-05-29 | 12.89 | 12.98 | 12.88 | 12.96 | +1.250% | 36,664 | -10.571% |
| 2025-05-28 | 12.85 | 12.85 | 12.77 | 12.80 | -0.621% | 45,126 | -9.453% |
| 2025-05-27 | 12.84 | 12.94 | 12.82 | 12.88 | +0.546% | 58,459 | -10.016% |
| 2025-05-23 | 12.88 | 12.88 | 12.78 | 12.81 | +0.628% | 471,312 | -9.524% |
| 2025-05-22 | 12.63 | 12.74 | 12.60 | 12.73 | +0.913% | 73,195 | -8.955% |
| 2025-05-21 | 12.69 | 12.74 | 12.57 | 12.61 | -1.524% | 53,177 | -8.124% |
| 2025-05-20 | 12.76 | 12.84 | 12.74 | 12.81 | -0.389% | 41,089 | -9.524% |
| 2025-05-19 | 12.69 | 12.86 | 12.69 | 12.86 | -0.078% | 79,623 | -9.876% |
| 2025-05-16 | 12.99 | 12.99 | 12.87 | 12.87 | +0.078% | 23,926 | -9.946% |
| 2025-05-15 | 12.78 | 12.88 | 12.77 | 12.86 | +1.741% | 51,251 | -9.876% |
| 2025-05-14 | 12.75 | 12.77 | 12.64 | 12.64 | -1.095% | 50,438 | -8.307% |
| 2025-05-13 | 12.83 | 12.86 | 12.72 | 12.78 | -0.156% | 211,058 | -9.311% |
| 2025-05-12 | 12.79 | 12.86 | 12.78 | 12.80 | -1.840% | 49,712 | -9.453% |
| 2025-05-09 | 13.07 | 13.14 | 13.03 | 13.04 | +0.231% | 28,270 | -11.120% |
| 2025-05-08 | 13.27 | 13.27 | 13.00 | 13.01 | -2.180% | 98,682 | -10.915% |
| 2025-05-07 | 13.25 | 13.35 | 13.24 | 13.30 | 0.000% | 72,637 | -12.857% |