VGHY
Vanguard High-Yield Active ETF
stockBATSETF
Market OpenOct 5, 2026 11:02:47 AM EDT
71.86USD-0.014%(-0.01)38,861
69.65Bid74.00Ask4.35SpreadPre-marketOct 5, 2026 8:04:30 AM EDT
71.79USD-0.111%(-0.08)
VGHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 71.87 | 71.87 | 71.86 | 71.86 | -0.005% | 38,861 | 0.000% |
| 2026-10-02 | 72.09 | 72.23 | 71.83 | 71.86 | +0.123% | 46,626 | -0.005% |
| 2026-10-01 | 71.69 | 71.85 | 71.43 | 71.77 | -0.651% | 77,190 | +0.119% |
| 2026-09-30 | 72.41 | 72.56 | 72.25 | 72.25 | -0.111% | 58,966 | -0.533% |
| 2026-09-29 | 72.52 | 72.52 | 72.22 | 72.33 | -0.069% | 55,455 | -0.643% |
| 2026-09-28 | 72.44 | 72.49 | 72.31 | 72.38 | -0.454% | 56,494 | -0.712% |
| 2026-09-25 | 72.83 | 72.84 | 72.60 | 72.70 | -0.048% | 45,674 | -1.162% |
| 2026-09-24 | 72.90 | 73.04 | 72.70 | 72.74 | -0.383% | 66,354 | -1.210% |
| 2026-09-23 | 73.48 | 73.48 | 72.96 | 73.02 | -0.699% | 45,301 | -1.589% |
| 2026-09-22 | 73.64 | 73.65 | 73.49 | 73.53 | -0.008% | 21,615 | -2.277% |
| 2026-09-21 | 73.62 | 73.67 | 73.52 | 73.54 | +0.068% | 38,686 | -2.284% |
| 2026-09-18 | 73.56 | 73.56 | 73.44 | 73.49 | -0.163% | 25,562 | -2.218% |
| 2026-09-17 | 73.63 | 73.64 | 73.60 | 73.61 | +0.259% | 27,072 | -2.377% |
| 2026-09-16 | 73.48 | 73.61 | 73.36 | 73.42 | +0.109% | 23,388 | -2.125% |
| 2026-09-15 | 73.50 | 73.50 | 73.34 | 73.34 | -0.082% | 40,813 | -2.018% |
| 2026-09-14 | 73.48 | 73.50 | 73.36 | 73.40 | -0.163% | 48,905 | -2.098% |
| 2026-09-11 | 73.78 | 73.82 | 73.50 | 73.52 | -0.163% | 165,429 | -2.258% |
| 2026-09-10 | 73.80 | 73.80 | 73.64 | 73.64 | -0.513% | 52,844 | -2.417% |
| 2026-09-09 | 74.11 | 74.11 | 74.01 | 74.02 | -0.108% | 21,698 | -2.918% |
| 2026-09-08 | 74.17 | 74.17 | 74.10 | 74.10 | -0.108% | 30,593 | -3.023% |
| 2026-09-04 | 74.30 | 74.30 | 74.15 | 74.18 | -0.094% | 45,153 | -3.128% |
| 2026-09-03 | 74.16 | 74.31 | 74.16 | 74.25 | +0.137% | 43,953 | -3.219% |
| 2026-09-02 | 74.20 | 74.22 | 74.11 | 74.15 | -0.083% | 25,233 | -3.087% |
| 2026-09-01 | 74.20 | 74.29 | 74.19 | 74.21 | -0.683% | 47,584 | -3.167% |
| 2026-08-31 | 74.62 | 74.72 | 74.49 | 74.72 | +0.071% | 24,494 | -3.828% |
| 2026-08-28 | 74.75 | 74.80 | 74.61 | 74.67 | -0.151% | 33,500 | -3.760% |
| 2026-08-27 | 74.87 | 74.87 | 74.77 | 74.78 | -0.027% | 37,702 | -3.905% |
| 2026-08-26 | 74.76 | 74.80 | 74.73 | 74.80 | -0.027% | 20,782 | -3.930% |
| 2026-08-25 | 74.68 | 74.82 | 74.64 | 74.82 | +0.228% | 40,498 | -3.956% |
| 2026-08-24 | 74.53 | 74.66 | 74.52 | 74.65 | +0.127% | 28,837 | -3.737% |
| 2026-08-21 | 74.54 | 74.57 | 74.48 | 74.56 | +0.040% | 28,514 | -3.615% |
| 2026-08-20 | 74.46 | 74.53 | 74.44 | 74.53 | -0.167% | 20,516 | -3.576% |
| 2026-08-19 | 74.55 | 74.84 | 74.55 | 74.65 | +0.188% | 28,491 | -3.737% |
| 2026-08-18 | 74.46 | 74.51 | 74.43 | 74.51 | -0.028% | 43,554 | -3.557% |
| 2026-08-17 | 74.53 | 74.60 | 74.51 | 74.53 | -0.099% | 35,585 | -3.584% |
| 2026-08-14 | 74.65 | 74.65 | 74.52 | 74.61 | -0.127% | 36,939 | -3.679% |
| 2026-08-13 | 74.55 | 74.70 | 74.53 | 74.70 | +0.268% | 37,973 | -3.802% |
| 2026-08-12 | 74.44 | 74.53 | 74.42 | 74.50 | +0.114% | 24,827 | -3.544% |
| 2026-08-11 | 74.39 | 74.48 | 74.38 | 74.42 | +0.067% | 14,320 | -3.433% |
| 2026-08-10 | 74.39 | 74.46 | 74.33 | 74.36 | -0.148% | 43,103 | -3.369% |
| 2026-08-07 | 74.47 | 74.47 | 74.42 | 74.47 | +0.209% | 36,284 | -3.511% |
| 2026-08-06 | 74.35 | 74.40 | 74.30 | 74.32 | -0.128% | 34,285 | -3.310% |
| 2026-08-05 | 74.26 | 74.43 | 74.26 | 74.42 | +0.016% | 49,077 | -3.433% |
| 2026-08-04 | 74.19 | 74.43 | 74.16 | 74.40 | +0.361% | 73,025 | -3.418% |
| 2026-08-03 | 74.00 | 74.16 | 73.90 | 74.14 | -0.315% | 56,623 | -3.069% |
| 2026-07-31 | 74.28 | 74.40 | 74.16 | 74.37 | +0.066% | 28,074 | -3.374% |
| 2026-07-30 | 74.23 | 74.35 | 74.23 | 74.32 | +0.243% | 33,116 | -3.310% |
| 2026-07-29 | 74.29 | 74.39 | 74.11 | 74.14 | -0.201% | 43,904 | -3.075% |
| 2026-07-28 | 74.20 | 74.29 | 74.17 | 74.29 | +0.091% | 25,413 | -3.270% |
| 2026-07-27 | 74.22 | 74.35 | 74.20 | 74.22 | +0.076% | 36,580 | -3.181% |
| 2026-07-24 | 74.09 | 74.19 | 74.09 | 74.17 | +0.047% | 47,403 | -3.108% |
| 2026-07-23 | 74.17 | 74.22 | 74.06 | 74.13 | -0.382% | 82,969 | -3.062% |
| 2026-07-22 | 74.46 | 74.51 | 74.41 | 74.41 | -0.155% | 34,088 | -3.433% |
| 2026-07-21 | 74.58 | 74.58 | 74.52 | 74.53 | -0.058% | 18,932 | -3.582% |
| 2026-07-20 | 74.58 | 74.64 | 74.53 | 74.57 | -0.076% | 48,103 | -3.639% |
| 2026-07-17 | 74.57 | 74.72 | 74.57 | 74.63 | -0.027% | 62,350 | -3.712% |
| 2026-07-16 | 74.56 | 74.70 | 74.55 | 74.65 | -0.013% | 46,101 | -3.737% |
| 2026-07-15 | 74.54 | 74.67 | 74.54 | 74.66 | +0.201% | 31,851 | -3.750% |
| 2026-07-14 | 74.49 | 74.53 | 74.44 | 74.51 | +0.148% | 31,897 | -3.557% |
| 2026-07-13 | 74.49 | 74.53 | 74.40 | 74.40 | -0.201% | 16,236 | -3.414% |
| 2026-07-10 | 74.60 | 74.61 | 74.52 | 74.55 | -0.040% | 32,728 | -3.608% |
| 2026-07-09 | 74.56 | 74.66 | 74.55 | 74.58 | -0.007% | 44,627 | -3.647% |
| 2026-07-08 | 74.55 | 74.59 | 74.49 | 74.59 | -0.087% | 45,244 | -3.654% |
| 2026-07-07 | 74.68 | 74.71 | 74.64 | 74.65 | -0.094% | 30,418 | -3.737% |
| 2026-07-06 | 74.62 | 74.75 | 74.62 | 74.72 | +0.134% | 63,104 | -3.828% |
| 2026-07-02 | 74.56 | 74.64 | 74.56 | 74.62 | +0.121% | 51,520 | -3.699% |
| 2026-07-01 | 74.41 | 74.54 | 74.40 | 74.53 | -0.434% | 117,080 | -3.582% |
| 2026-06-30 | 74.83 | 74.92 | 74.82 | 74.86 | -0.047% | 29,048 | -4.001% |
| 2026-06-29 | 74.77 | 74.92 | 74.77 | 74.89 | +0.160% | 57,313 | -4.046% |
| 2026-06-26 | 74.65 | 74.80 | 74.65 | 74.77 | +0.013% | 39,497 | -3.892% |
| 2026-06-25 | 74.71 | 74.80 | 74.70 | 74.76 | -0.027% | 38,070 | -3.879% |
| 2026-06-24 | 74.71 | 74.82 | 74.71 | 74.78 | -0.040% | 32,478 | -3.905% |
| 2026-06-23 | 74.60 | 74.81 | 74.60 | 74.81 | +0.241% | 32,932 | -3.943% |
| 2026-06-22 | 74.69 | 74.75 | 74.63 | 74.63 | -0.267% | 34,736 | -3.712% |
| 2026-06-18 | 74.72 | 74.88 | 74.69 | 74.83 | +0.228% | 45,402 | -3.969% |
| 2026-06-17 | 74.75 | 74.88 | 74.62 | 74.66 | -0.280% | 79,615 | -3.750% |
| 2026-06-16 | 74.83 | 74.88 | 74.82 | 74.87 | +0.027% | 46,851 | -4.020% |
| 2026-06-15 | 74.89 | 74.97 | 74.82 | 74.85 | +0.107% | 67,508 | -3.995% |
| 2026-06-12 | 74.73 | 74.78 | 74.61 | 74.77 | +0.106% | 58,037 | -3.892% |
| 2026-06-11 | 74.35 | 74.72 | 74.33 | 74.69 | +0.472% | 38,001 | -3.790% |
| 2026-06-10 | 74.37 | 74.45 | 74.33 | 74.34 | -0.148% | 49,560 | -3.336% |
| 2026-06-09 | 74.38 | 74.53 | 74.34 | 74.45 | +0.134% | 41,794 | -3.479% |
| 2026-06-08 | 74.40 | 74.44 | 74.33 | 74.35 | +0.094% | 51,941 | -3.349% |
| 2026-06-05 | 74.46 | 74.46 | 74.24 | 74.28 | -0.436% | 47,724 | -3.258% |
| 2026-06-04 | 74.52 | 74.66 | 74.50 | 74.61 | +0.060% | 68,102 | -3.679% |
| 2026-06-03 | 74.52 | 74.61 | 74.40 | 74.56 | -0.241% | 77,204 | -3.621% |
| 2026-06-02 | 74.60 | 74.83 | 74.50 | 74.74 | +0.134% | 89,355 | -3.853% |
| 2026-06-01 | 74.56 | 74.69 | 74.47 | 74.64 | -0.597% | 52,264 | -3.725% |
| 2026-05-29 | 75.00 | 75.20 | 74.99 | 75.09 | +0.104% | 83,487 | -4.299% |
| 2026-05-28 | 74.81 | 75.05 | 74.78 | 75.01 | +0.098% | 48,712 | -4.199% |
| 2026-05-27 | 74.85 | 74.96 | 74.85 | 74.94 | +0.076% | 33,793 | -4.106% |
| 2026-05-26 | 74.79 | 74.89 | 74.72 | 74.88 | +0.362% | 42,783 | -4.033% |
| 2026-05-22 | 74.70 | 74.74 | 74.56 | 74.61 | +0.013% | 47,331 | -3.686% |
| 2026-05-21 | 74.46 | 74.68 | 74.41 | 74.60 | +0.107% | 58,600 | -3.673% |
| 2026-05-20 | 74.20 | 74.56 | 74.17 | 74.52 | +0.513% | 48,675 | -3.570% |
| 2026-05-19 | 74.16 | 74.24 | 74.07 | 74.14 | -0.316% | 70,031 | -3.075% |
| 2026-05-18 | 74.36 | 74.45 | 74.28 | 74.38 | +0.007% | 64,611 | -3.382% |
| 2026-05-15 | 74.44 | 74.55 | 74.37 | 74.37 | -0.428% | 58,965 | -3.375% |
| 2026-05-14 | 74.76 | 74.84 | 74.69 | 74.69 | -0.013% | 23,257 | -3.789% |
| 2026-05-13 | 74.62 | 74.99 | 74.58 | 74.70 | -0.033% | 47,224 | -3.802% |
| 2026-05-12 | 74.63 | 74.74 | 74.58 | 74.72 | -0.074% | 24,199 | -3.834% |
| 2026-05-11 | 74.82 | 75.00 | 74.77 | 74.78 | -0.293% | 52,738 | -3.905% |
| 2026-05-08 | 74.81 | 75.00 | 74.76 | 75.00 | +0.281% | 112,938 | -4.187% |
| 2026-05-07 | 75.00 | 75.03 | 74.76 | 74.79 | -0.320% | 70,900 | -3.918% |
| 2026-05-06 | 74.90 | 75.07 | 74.88 | 75.03 | +0.388% | 64,971 | -4.225% |
| 2026-05-05 | 74.67 | 74.93 | 74.67 | 74.74 | +0.013% | 52,482 | -3.853% |
| 2026-05-04 | 74.88 | 74.89 | 74.61 | 74.73 | -0.240% | 74,411 | -3.840% |
| 2026-05-01 | 74.84 | 74.96 | 74.83 | 74.91 | -0.379% | 52,968 | -4.072% |
| 2026-04-30 | 74.97 | 75.19 | 74.94 | 75.19 | +0.233% | 30,819 | -4.435% |
| 2026-04-29 | 75.09 | 75.12 | 74.88 | 75.02 | -0.149% | 62,353 | -4.212% |
| 2026-04-28 | 75.18 | 75.23 | 75.10 | 75.13 | -0.177% | 47,415 | -4.355% |
| 2026-04-27 | 75.25 | 75.31 | 75.20 | 75.27 | -0.073% | 45,018 | -4.524% |
| 2026-04-24 | 75.25 | 75.40 | 75.14 | 75.32 | +0.200% | 54,056 | -4.594% |
| 2026-04-23 | 75.22 | 75.40 | 75.08 | 75.17 | -0.186% | 82,021 | -4.403% |
| 2026-04-22 | 75.27 | 75.34 | 75.23 | 75.31 | -0.027% | 60,776 | -4.581% |
| 2026-04-21 | 75.32 | 75.40 | 75.20 | 75.33 | -0.159% | 65,981 | -4.606% |
| 2026-04-20 | 75.39 | 75.47 | 75.34 | 75.45 | -0.106% | 60,766 | -4.758% |
| 2026-04-17 | 75.48 | 75.59 | 75.39 | 75.53 | +0.332% | 91,862 | -4.859% |
| 2026-04-16 | 75.29 | 75.30 | 75.14 | 75.28 | -0.066% | 38,548 | -4.543% |
| 2026-04-15 | 75.26 | 75.34 | 75.20 | 75.33 | +0.133% | 45,444 | -4.606% |
| 2026-04-14 | 75.09 | 75.29 | 75.09 | 75.23 | +0.240% | 60,162 | -4.480% |
| 2026-04-13 | 74.71 | 75.05 | 74.71 | 75.05 | +0.187% | 38,024 | -4.250% |
| 2026-04-10 | 75.12 | 75.13 | 74.90 | 74.91 | -0.319% | 70,596 | -4.072% |
| 2026-04-09 | 75.00 | 75.19 | 74.89 | 75.15 | +0.080% | 44,488 | -4.378% |
| 2026-04-08 | 75.13 | 75.22 | 74.96 | 75.09 | +0.684% | 43,217 | -4.302% |
| 2026-04-07 | 74.48 | 74.58 | 74.24 | 74.58 | +0.121% | 33,785 | -3.647% |
| 2026-04-06 | 74.30 | 74.49 | 74.30 | 74.49 | +0.224% | 31,499 | -3.531% |
| 2026-04-02 | 74.00 | 74.43 | 73.98 | 74.32 | +0.113% | 42,879 | -3.315% |
| 2026-04-01 | 74.15 | 74.30 | 74.09 | 74.24 | -0.228% | 40,846 | -3.206% |
| 2026-03-31 | 74.03 | 74.47 | 74.01 | 74.41 | +0.963% | 44,723 | -3.427% |
| 2026-03-30 | 73.87 | 73.96 | 73.64 | 73.70 | +0.204% | 34,871 | -2.497% |
| 2026-03-27 | 73.75 | 73.77 | 73.50 | 73.55 | -0.339% | 43,713 | -2.298% |
| 2026-03-26 | 74.17 | 74.28 | 73.79 | 73.80 | -0.637% | 63,835 | -2.629% |
| 2026-03-25 | 74.33 | 74.45 | 74.25 | 74.27 | +0.274% | 31,569 | -3.249% |
| 2026-03-24 | 74.16 | 74.30 | 74.02 | 74.07 | -0.323% | 58,119 | -2.984% |
| 2026-03-23 | 74.22 | 74.49 | 74.14 | 74.31 | +0.473% | 75,646 | -3.297% |
| 2026-03-20 | 74.40 | 74.40 | 73.89 | 73.96 | -0.658% | 59,013 | -2.839% |
| 2026-03-19 | 74.13 | 74.56 | 74.03 | 74.45 | +0.054% | 59,624 | -3.479% |
| 2026-03-18 | 74.65 | 74.65 | 74.41 | 74.41 | -0.395% | 33,222 | -3.427% |
| 2026-03-17 | 74.55 | 75.00 | 74.55 | 74.70 | +0.329% | 48,940 | -3.808% |
| 2026-03-16 | 74.51 | 74.58 | 74.39 | 74.46 | +0.391% | 47,728 | -3.492% |
| 2026-03-13 | 74.52 | 74.58 | 74.16 | 74.17 | -0.182% | 78,450 | -3.114% |
| 2026-03-12 | 74.74 | 74.77 | 74.29 | 74.31 | -0.728% | 157,423 | -3.290% |
| 2026-03-11 | 74.94 | 74.98 | 74.80 | 74.85 | -0.253% | 52,047 | -3.994% |
| 2026-03-10 | 74.98 | 75.23 | 74.98 | 75.04 | +0.160% | 57,247 | -4.238% |
| 2026-03-09 | 74.55 | 74.96 | 74.55 | 74.92 | +0.174% | 79,223 | -4.084% |
| 2026-03-06 | 74.97 | 75.10 | 74.79 | 74.79 | -0.373% | 69,647 | -3.918% |
| 2026-03-05 | 75.20 | 75.31 | 75.00 | 75.07 | -0.283% | 85,422 | -4.276% |
| 2026-03-04 | 75.09 | 75.36 | 75.09 | 75.28 | +0.244% | 44,709 | -4.547% |
| 2026-03-03 | 75.00 | 75.24 | 74.90 | 75.10 | -0.177% | 131,119 | -4.314% |
| 2026-03-02 | 75.06 | 75.37 | 75.06 | 75.23 | -0.446% | 54,603 | -4.483% |
| 2026-02-27 | 75.56 | 75.67 | 75.56 | 75.57 | -0.172% | 47,588 | -4.909% |
| 2026-02-26 | 75.72 | 75.73 | 75.62 | 75.70 | +0.026% | 81,266 | -5.073% |
| 2026-02-25 | 75.68 | 75.74 | 75.63 | 75.68 | +0.040% | 63,493 | -5.048% |
| 2026-02-24 | 75.62 | 75.73 | 75.56 | 75.65 | -0.119% | 50,932 | -5.010% |
| 2026-02-23 | 75.80 | 75.84 | 75.73 | 75.74 | -0.198% | 70,120 | -5.123% |
| 2026-02-20 | 75.77 | 75.91 | 75.72 | 75.89 | +0.317% | 90,083 | -5.310% |
| 2026-02-19 | 75.71 | 75.78 | 75.65 | 75.65 | -0.132% | 80,151 | -5.010% |
| 2026-02-18 | 75.59 | 75.77 | 75.59 | 75.75 | +0.318% | 45,504 | -5.135% |
| 2026-02-17 | 75.66 | 75.74 | 75.50 | 75.51 | -0.225% | 107,914 | -4.834% |
| 2026-02-13 | 75.75 | 75.75 | 75.61 | 75.68 | +0.252% | 67,543 | -5.048% |
| 2026-02-12 | 75.64 | 75.76 | 75.49 | 75.49 | -0.119% | 83,090 | -4.809% |
| 2026-02-11 | 75.61 | 75.72 | 75.51 | 75.58 | +0.372% | 62,251 | -4.922% |
| 2026-02-10 | 75.70 | 75.88 | 75.30 | 75.30 | -0.511% | 116,701 | -4.568% |
| 2026-02-09 | 75.51 | 75.70 | 75.51 | 75.69 | +0.254% | 74,226 | -5.056% |
| 2026-02-06 | 75.42 | 75.51 | 75.42 | 75.50 | +0.179% | 41,743 | -4.815% |
| 2026-02-05 | 75.30 | 75.42 | 75.27 | 75.36 | -0.040% | 86,446 | -4.644% |
| 2026-02-04 | 75.44 | 75.49 | 75.33 | 75.39 | -0.080% | 99,453 | -4.682% |
| 2026-02-03 | 75.42 | 75.51 | 75.22 | 75.45 | +0.319% | 112,756 | -4.758% |
| 2026-02-02 | 75.32 | 75.55 | 75.21 | 75.21 | -0.608% | 110,029 | -4.454% |
| 2026-01-30 | 75.63 | 75.68 | 75.52 | 75.67 | +0.066% | 46,913 | -5.035% |
| 2026-01-29 | 75.70 | 75.70 | 75.55 | 75.62 | -0.185% | 40,863 | -4.972% |
| 2026-01-28 | 75.76 | 75.81 | 75.75 | 75.76 | -0.053% | 94,136 | -5.148% |
| 2026-01-27 | 75.76 | 75.83 | 75.75 | 75.80 | +0.053% | 46,737 | -5.198% |
| 2026-01-26 | 75.76 | 75.81 | 75.71 | 75.76 | +0.040% | 60,397 | -5.148% |
| 2026-01-23 | 75.77 | 75.81 | 75.68 | 75.73 | -0.119% | 50,595 | -5.110% |
| 2026-01-22 | 75.77 | 75.86 | 75.72 | 75.82 | +0.059% | 67,361 | -5.223% |
| 2026-01-21 | 75.60 | 75.92 | 75.59 | 75.78 | +0.245% | 67,797 | -5.167% |
| 2026-01-20 | 75.50 | 75.60 | 75.39 | 75.59 | +0.053% | 108,462 | -4.935% |
| 2026-01-16 | 75.69 | 75.73 | 75.55 | 75.55 | -0.228% | 53,972 | -4.884% |
| 2026-01-15 | 75.73 | 75.83 | 75.65 | 75.72 | -0.022% | 120,702 | -5.101% |
| 2026-01-14 | 75.66 | 75.76 | 75.57 | 75.74 | +0.145% | 57,298 | -5.123% |
| 2026-01-13 | 75.69 | 75.84 | 75.60 | 75.63 | -0.237% | 96,405 | -4.985% |
| 2026-01-12 | 75.56 | 75.81 | 75.55 | 75.81 | +0.106% | 138,844 | -5.210% |
| 2026-01-09 | 75.58 | 75.75 | 75.58 | 75.73 | +0.318% | 123,332 | -5.110% |
| 2026-01-08 | 75.54 | 75.59 | 75.46 | 75.49 | -0.119% | 85,477 | -4.809% |
| 2026-01-07 | 75.61 | 75.61 | 75.50 | 75.58 | -0.066% | 63,299 | -4.922% |
| 2026-01-06 | 75.61 | 75.64 | 75.56 | 75.63 | -0.013% | 108,736 | -4.985% |
| 2026-01-05 | 75.36 | 75.64 | 75.36 | 75.64 | +0.372% | 116,819 | -4.997% |
| 2026-01-02 | 75.42 | 75.42 | 75.28 | 75.36 | -0.027% | 104,331 | -4.644% |
| 2025-12-31 | 75.32 | 75.40 | 75.29 | 75.38 | +0.106% | 58,045 | -4.670% |
| 2025-12-30 | 75.23 | 75.41 | 75.23 | 75.30 | +0.066% | 123,872 | -4.568% |
| 2025-12-29 | 75.24 | 75.30 | 75.20 | 75.25 | +0.013% | 68,784 | -4.505% |
| 2025-12-26 | 75.24 | 75.30 | 75.19 | 75.24 | -0.080% | 60,513 | -4.492% |
| 2025-12-24 | 75.10 | 75.30 | 75.10 | 75.30 | +0.360% | 22,157 | -4.568% |
| 2025-12-23 | 75.03 | 75.20 | 75.02 | 75.03 | -0.226% | 60,436 | -4.225% |
| 2025-12-22 | 75.05 | 75.23 | 75.00 | 75.20 | +0.200% | 68,954 | -4.441% |
| 2025-12-19 | 75.15 | 75.15 | 75.02 | 75.05 | -0.013% | 34,284 | -4.250% |
| 2025-12-18 | 74.99 | 75.17 | 74.93 | 75.06 | -0.199% | 67,823 | -4.263% |
| 2025-12-17 | 75.22 | 75.23 | 75.11 | 75.21 | +1.116% | 53,655 | -4.454% |
| 2025-12-16 | 75.22 | 75.32 | 74.36 | 74.38 | -0.972% | 123,034 | -3.388% |
| 2025-12-15 | 75.27 | 75.36 | 75.10 | 75.11 | -0.133% | 70,632 | -4.327% |
| 2025-12-12 | 75.24 | 75.28 | 75.11 | 75.21 | -0.146% | 44,644 | -4.454% |
| 2025-12-11 | 75.24 | 75.33 | 75.17 | 75.32 | 0.000% | 77,427 | -4.594% |
| 2025-12-10 | 74.97 | 75.32 | 74.94 | 75.32 | +0.507% | 52,212 | -4.594% |
| 2025-12-09 | 75.04 | 75.11 | 74.94 | 74.94 | -0.080% | 48,541 | -4.110% |
| 2025-12-08 | 75.26 | 75.26 | 75.00 | 75.00 | -0.372% | 184,723 | -4.187% |
| 2025-12-05 | 75.36 | 75.36 | 75.22 | 75.28 | -0.013% | 44,282 | -4.543% |
| 2025-12-04 | 75.32 | 75.33 | 75.16 | 75.29 | +0.013% | 45,652 | -4.556% |
| 2025-12-03 | 75.26 | 75.30 | 75.14 | 75.28 | +0.133% | 61,586 | -4.543% |
| 2025-12-02 | 75.10 | 75.22 | 75.06 | 75.18 | +0.120% | 46,378 | -4.416% |
| 2025-12-01 | 75.01 | 75.16 | 74.97 | 75.09 | -0.518% | 39,360 | -4.302% |
| 2025-11-28 | 75.44 | 75.50 | 75.44 | 75.48 | +0.041% | 23,984 | -4.797% |
| 2025-11-26 | 75.22 | 75.50 | 75.22 | 75.45 | +0.161% | 68,403 | -4.758% |
| 2025-11-25 | 74.99 | 75.36 | 74.97 | 75.33 | +0.372% | 30,484 | -4.605% |
| 2025-11-24 | 74.80 | 75.30 | 74.80 | 75.05 | +0.254% | 37,001 | -4.250% |
| 2025-11-21 | 74.68 | 74.89 | 74.66 | 74.86 | +0.268% | 26,840 | -4.007% |
| 2025-11-20 | 74.80 | 74.93 | 74.66 | 74.66 | +0.069% | 41,769 | -3.750% |
| 2025-11-19 | 74.59 | 74.69 | 74.57 | 74.61 | +0.075% | 16,528 | -3.684% |
| 2025-11-18 | 74.50 | 74.59 | 74.50 | 74.55 | -0.077% | 28,125 | -3.612% |
| 2025-11-17 | 74.77 | 74.80 | 74.57 | 74.61 | -0.174% | 45,539 | -3.686% |
| 2025-11-14 | 74.57 | 74.82 | 74.47 | 74.74 | +0.067% | 33,149 | -3.853% |
| 2025-11-13 | 75.00 | 75.00 | 74.67 | 74.69 | -0.334% | 26,678 | -3.789% |
| 2025-11-12 | 75.04 | 75.04 | 74.88 | 74.94 | -0.213% | 31,879 | -4.110% |
| 2025-11-11 | 74.93 | 75.12 | 74.93 | 75.10 | +0.334% | 21,421 | -4.314% |
| 2025-11-10 | 74.91 | 75.28 | 74.79 | 74.85 | +0.239% | 64,134 | -3.995% |
| 2025-11-07 | 74.62 | 74.67 | 74.54 | 74.67 | -0.012% | 22,031 | -3.765% |
| 2025-11-06 | 74.71 | 74.96 | 74.58 | 74.68 | +0.195% | 12,293 | -3.777% |
| 2025-11-05 | 74.65 | 74.65 | 74.30 | 74.53 | -0.087% | 80,731 | -3.589% |
| 2025-11-04 | 74.46 | 74.64 | 74.43 | 74.60 | -0.107% | 14,435 | -3.673% |
| 2025-11-03 | 74.84 | 74.84 | 74.68 | 74.68 | -0.797% | 35,533 | -3.776% |
| 2025-10-31 | 75.34 | 75.34 | 75.25 | 75.28 | -0.080% | 24,498 | -4.543% |
| 2025-10-30 | 75.20 | 75.43 | 75.20 | 75.34 | -0.199% | 31,586 | -4.619% |
| 2025-10-29 | 75.64 | 75.81 | 75.46 | 75.49 | -0.310% | 37,034 | -4.809% |
| 2025-10-28 | 75.70 | 75.73 | 75.66 | 75.72 | -0.020% | 20,186 | -5.104% |
| 2025-10-27 | 75.62 | 75.75 | 75.58 | 75.74 | +0.225% | 11,737 | -5.123% |
| 2025-10-24 | 75.55 | 75.59 | 75.50 | 75.57 | +0.325% | 16,607 | -4.909% |
| 2025-10-23 | 75.23 | 75.35 | 75.22 | 75.33 | +0.126% | 12,158 | -4.600% |
| 2025-10-22 | 75.19 | 75.28 | 75.15 | 75.23 | -0.080% | 22,204 | -4.480% |
| 2025-10-21 | 75.36 | 75.39 | 75.28 | 75.29 | -0.057% | 26,537 | -4.556% |
| 2025-10-20 | 75.22 | 75.33 | 75.22 | 75.33 | +0.323% | 35,642 | -4.610% |
| 2025-10-17 | 75.00 | 75.17 | 74.97 | 75.09 | +0.053% | 20,156 | -4.302% |
| 2025-10-16 | 75.25 | 75.99 | 75.01 | 75.05 | -0.253% | 63,292 | -4.250% |
| 2025-10-15 | 75.18 | 75.27 | 75.07 | 75.24 | +0.373% | 34,512 | -4.492% |
| 2025-10-14 | 74.74 | 75.06 | 74.70 | 74.96 | +0.014% | 61,342 | -4.136% |
| 2025-10-13 | 74.88 | 74.97 | 74.83 | 74.95 | +0.415% | 49,415 | -4.123% |
| 2025-10-10 | 75.14 | 75.14 | 74.64 | 74.64 | -0.480% | 39,703 | -3.725% |
| 2025-10-09 | 75.22 | 75.22 | 74.91 | 75.00 | -0.233% | 40,202 | -4.187% |
| 2025-10-08 | 75.37 | 75.37 | 75.17 | 75.17 | -0.199% | 19,896 | -4.410% |
| 2025-10-07 | 75.42 | 75.42 | 75.32 | 75.33 | -0.060% | 106,287 | -4.600% |
| 2025-10-06 | 75.42 | 75.52 | 75.37 | 75.37 | +0.027% | 47,772 | -4.657% |
| 2025-10-03 | 75.45 | 75.45 | 75.35 | 75.35 | -0.119% | 53,217 | -4.632% |
| 2025-10-02 | 75.48 | 75.50 | 75.34 | 75.44 | +0.115% | 40,511 | -4.745% |
| 2025-10-01 | 75.28 | 75.38 | 75.27 | 75.35 | +0.117% | 37,677 | -4.636% |
| 2025-09-30 | 75.27 | 75.27 | 75.15 | 75.27 | +0.033% | 23,486 | -4.524% |
| 2025-09-29 | 75.28 | 75.28 | 75.22 | 75.24 | +0.266% | 34,493 | -4.492% |
| 2025-09-26 | 75.04 | 75.11 | 74.97 | 75.04 | -0.106% | 96,559 | -4.238% |
| 2025-09-25 | 75.20 | 75.44 | 75.02 | 75.12 | -0.226% | 52,433 | -4.340% |
| 2025-09-24 | 75.37 | 75.48 | 75.28 | 75.29 | -0.106% | 92,879 | -4.556% |
| 2025-09-23 | 75.64 | 75.64 | 75.36 | 75.37 | -0.013% | 139,213 | -4.657% |
| 2025-09-22 | 75.33 | 75.46 | 75.30 | 75.38 | +0.053% | 134,868 | -4.670% |
| 2025-09-19 | 75.41 | 75.41 | 75.28 | 75.34 | -0.066% | 106,114 | -4.619% |
| 2025-09-18 | 75.39 | 75.63 | 75.20 | 75.39 | +0.306% | 179,870 | -4.682% |
| 2025-09-17 | 75.18 | 77.52 | 75.03 | 75.16 | 0.000% | 304,066 | -4.391% |