VUSB
Vanguard Ultra-Short Bond ETF
stockBATSETF
Market OpenOct 5, 2026 1:33:52 PM EDT
49.40USD-0.020%(-0.01)1,291,062
49.40Bid49.41Ask0.01SpreadVUSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.42 | 49.43 | 49.40 | 49.40 | -0.030% | 1,291,062 | 0.000% |
| 2026-10-02 | 49.44 | 49.45 | 49.40 | 49.41 | +0.010% | 2,068,897 | -0.030% |
| 2026-10-01 | 49.37 | 49.41 | 49.37 | 49.41 | -0.283% | 2,019,027 | -0.020% |
| 2026-09-30 | 49.55 | 49.57 | 49.54 | 49.55 | 0.000% | 1,246,143 | -0.303% |
| 2026-09-29 | 49.51 | 49.55 | 49.50 | 49.55 | +0.081% | 1,664,716 | -0.303% |
| 2026-09-28 | 49.51 | 49.53 | 49.50 | 49.51 | -0.061% | 2,554,631 | -0.222% |
| 2026-09-25 | 49.53 | 49.54 | 49.52 | 49.54 | +0.040% | 2,321,474 | -0.283% |
| 2026-09-24 | 49.54 | 49.55 | 49.51 | 49.52 | +0.020% | 1,757,534 | -0.242% |
| 2026-09-23 | 49.55 | 49.57 | 49.50 | 49.51 | -0.081% | 3,572,256 | -0.222% |
| 2026-09-22 | 49.57 | 49.58 | 49.55 | 49.55 | -0.050% | 3,935,022 | -0.303% |
| 2026-09-21 | 49.56 | 49.58 | 49.55 | 49.58 | +0.071% | 3,557,393 | -0.353% |
| 2026-09-18 | 49.56 | 49.56 | 49.54 | 49.54 | -0.040% | 1,747,873 | -0.283% |
| 2026-09-17 | 49.56 | 49.57 | 49.56 | 49.56 | +0.040% | 1,106,667 | -0.323% |
| 2026-09-16 | 49.56 | 49.59 | 49.54 | 49.54 | 0.000% | 2,498,377 | -0.283% |
| 2026-09-15 | 49.55 | 49.56 | 49.54 | 49.54 | -0.020% | 2,706,092 | -0.283% |
| 2026-09-14 | 49.54 | 49.57 | 49.54 | 49.55 | 0.000% | 1,702,870 | -0.303% |
| 2026-09-11 | 49.56 | 49.58 | 49.55 | 49.55 | 0.000% | 1,336,296 | -0.303% |
| 2026-09-10 | 49.57 | 49.59 | 49.55 | 49.55 | -0.101% | 1,676,208 | -0.303% |
| 2026-09-09 | 49.62 | 49.62 | 49.60 | 49.60 | +0.010% | 1,482,180 | -0.403% |
| 2026-09-08 | 49.60 | 49.64 | 49.59 | 49.59 | -0.010% | 1,479,867 | -0.393% |
| 2026-09-04 | 49.60 | 49.61 | 49.60 | 49.60 | +0.040% | 1,450,882 | -0.403% |
| 2026-09-03 | 49.60 | 49.60 | 49.58 | 49.58 | +0.040% | 1,792,516 | -0.363% |
| 2026-09-02 | 49.58 | 49.58 | 49.56 | 49.56 | +0.020% | 2,859,989 | -0.323% |
| 2026-09-01 | 49.59 | 49.59 | 49.55 | 49.55 | -0.402% | 2,770,661 | -0.303% |
| 2026-08-31 | 49.75 | 49.76 | 49.75 | 49.75 | +0.020% | 2,654,684 | -0.704% |
| 2026-08-28 | 49.78 | 49.79 | 49.74 | 49.74 | -0.060% | 1,459,809 | -0.684% |
| 2026-08-27 | 49.77 | 49.78 | 49.76 | 49.77 | +0.020% | 1,384,373 | -0.743% |
| 2026-08-26 | 49.75 | 49.77 | 49.75 | 49.76 | 0.000% | 1,773,917 | -0.723% |
| 2026-08-25 | 49.76 | 49.78 | 49.75 | 49.76 | +0.040% | 1,584,321 | -0.723% |
| 2026-08-24 | 49.75 | 49.76 | 49.74 | 49.74 | -0.020% | 3,081,938 | -0.684% |
| 2026-08-21 | 49.74 | 49.76 | 49.74 | 49.75 | -0.010% | 1,535,690 | -0.704% |
| 2026-08-20 | 49.74 | 49.76 | 49.73 | 49.76 | +0.050% | 1,822,375 | -0.713% |
| 2026-08-19 | 49.74 | 49.75 | 49.73 | 49.73 | +0.020% | 1,703,460 | -0.664% |
| 2026-08-18 | 49.73 | 49.74 | 49.71 | 49.72 | -0.020% | 3,162,932 | -0.644% |
| 2026-08-17 | 49.73 | 49.74 | 49.72 | 49.73 | +0.020% | 1,440,722 | -0.664% |
| 2026-08-14 | 49.72 | 49.73 | 49.72 | 49.72 | +0.010% | 1,148,766 | -0.644% |
| 2026-08-13 | 49.71 | 49.72 | 49.70 | 49.72 | +0.070% | 1,097,988 | -0.634% |
| 2026-08-12 | 49.69 | 49.70 | 49.68 | 49.68 | +0.010% | 1,494,046 | -0.564% |
| 2026-08-11 | 49.67 | 49.68 | 49.67 | 49.67 | +0.030% | 1,802,443 | -0.554% |
| 2026-08-10 | 49.66 | 49.68 | 49.66 | 49.66 | 0.000% | 1,766,662 | -0.524% |
| 2026-08-07 | 49.67 | 49.68 | 49.66 | 49.66 | +0.040% | 1,753,355 | -0.524% |
| 2026-08-06 | 49.64 | 49.65 | 49.62 | 49.64 | -0.040% | 1,689,864 | -0.483% |
| 2026-08-05 | 49.66 | 49.67 | 49.65 | 49.66 | +0.010% | 2,314,251 | -0.524% |
| 2026-08-04 | 49.63 | 49.67 | 49.63 | 49.66 | +0.091% | 16,916,557 | -0.514% |
| 2026-08-03 | 49.62 | 49.63 | 49.61 | 49.61 | -0.301% | 1,842,150 | -0.423% |
| 2026-07-31 | 49.76 | 49.77 | 49.75 | 49.76 | +0.020% | 1,135,570 | -0.723% |
| 2026-07-30 | 49.76 | 49.77 | 49.75 | 49.75 | +0.020% | 1,950,593 | -0.704% |
| 2026-07-29 | 49.71 | 49.74 | 49.70 | 49.74 | +0.050% | 1,449,842 | -0.684% |
| 2026-07-28 | 49.70 | 49.72 | 49.70 | 49.72 | +0.030% | 1,154,948 | -0.634% |
| 2026-07-27 | 49.70 | 49.71 | 49.68 | 49.70 | +0.020% | 1,778,098 | -0.604% |
| 2026-07-24 | 49.68 | 49.71 | 49.68 | 49.69 | +0.030% | 947,066 | -0.584% |
| 2026-07-23 | 49.67 | 49.68 | 49.66 | 49.67 | -0.010% | 2,113,249 | -0.554% |
| 2026-07-22 | 49.70 | 49.71 | 49.68 | 49.68 | -0.040% | 999,888 | -0.564% |
| 2026-07-21 | 49.70 | 49.72 | 49.70 | 49.70 | 0.000% | 1,040,552 | -0.604% |
| 2026-07-20 | 49.72 | 49.72 | 49.69 | 49.70 | +0.020% | 1,263,085 | -0.604% |
| 2026-07-17 | 49.71 | 49.73 | 49.69 | 49.69 | 0.000% | 1,387,122 | -0.584% |
| 2026-07-16 | 49.70 | 49.70 | 49.69 | 49.69 | -0.020% | 888,404 | -0.584% |
| 2026-07-15 | 49.69 | 49.71 | 49.68 | 49.70 | +0.040% | 1,315,756 | -0.604% |
| 2026-07-14 | 49.68 | 49.69 | 49.66 | 49.68 | +0.081% | 1,123,232 | -0.564% |
| 2026-07-13 | 49.66 | 49.66 | 49.64 | 49.64 | -0.030% | 1,279,659 | -0.483% |
| 2026-07-10 | 49.65 | 49.66 | 49.65 | 49.66 | +0.010% | 3,057,497 | -0.514% |
| 2026-07-09 | 49.65 | 49.66 | 49.64 | 49.65 | +0.030% | 2,316,583 | -0.504% |
| 2026-07-08 | 49.64 | 49.65 | 49.62 | 49.63 | +0.010% | 1,100,186 | -0.473% |
| 2026-07-07 | 49.66 | 49.66 | 49.63 | 49.63 | -0.060% | 1,102,864 | -0.463% |
| 2026-07-06 | 49.66 | 49.67 | 49.65 | 49.66 | +0.040% | 1,690,324 | -0.524% |
| 2026-07-02 | 49.63 | 49.65 | 49.63 | 49.64 | +0.081% | 1,805,560 | -0.483% |
| 2026-07-01 | 49.61 | 49.63 | 49.59 | 49.60 | -0.362% | 1,543,066 | -0.403% |
| 2026-06-30 | 49.80 | 49.80 | 49.77 | 49.78 | 0.000% | 1,772,274 | -0.763% |
| 2026-06-29 | 49.78 | 49.79 | 49.77 | 49.78 | 0.000% | 2,029,646 | -0.763% |
| 2026-06-26 | 49.76 | 49.78 | 49.76 | 49.78 | +0.101% | 1,271,156 | -0.763% |
| 2026-06-25 | 49.74 | 49.77 | 49.73 | 49.73 | -0.020% | 1,511,458 | -0.664% |
| 2026-06-24 | 49.74 | 49.75 | 49.73 | 49.74 | +0.020% | 1,027,162 | -0.684% |
| 2026-06-23 | 49.72 | 49.76 | 49.71 | 49.73 | +0.060% | 1,259,265 | -0.664% |
| 2026-06-22 | 49.69 | 49.71 | 49.67 | 49.70 | 0.000% | 1,698,807 | -0.604% |
| 2026-06-18 | 49.68 | 49.72 | 49.68 | 49.70 | +0.070% | 1,582,145 | -0.604% |
| 2026-06-17 | 49.73 | 49.74 | 49.66 | 49.66 | -0.151% | 1,287,999 | -0.534% |
| 2026-06-16 | 49.74 | 49.75 | 49.73 | 49.74 | +0.010% | 1,204,057 | -0.684% |
| 2026-06-15 | 49.74 | 49.75 | 49.72 | 49.73 | +0.070% | 1,413,484 | -0.674% |
| 2026-06-12 | 49.72 | 49.72 | 49.70 | 49.70 | 0.000% | 1,209,716 | -0.604% |
| 2026-06-11 | 49.68 | 49.71 | 49.67 | 49.70 | +0.070% | 1,549,752 | -0.604% |
| 2026-06-10 | 49.67 | 49.68 | 49.66 | 49.66 | +0.010% | 1,462,054 | -0.534% |
| 2026-06-09 | 49.66 | 49.68 | 49.66 | 49.66 | +0.060% | 1,762,140 | -0.524% |
| 2026-06-08 | 49.65 | 49.66 | 49.62 | 49.63 | +0.020% | 1,447,695 | -0.463% |
| 2026-06-05 | 49.66 | 49.66 | 49.61 | 49.62 | -0.101% | 4,637,966 | -0.443% |
| 2026-06-04 | 49.67 | 49.68 | 49.67 | 49.67 | +0.020% | 1,744,771 | -0.544% |
| 2026-06-03 | 49.65 | 49.67 | 49.65 | 49.66 | -0.020% | 1,496,027 | -0.524% |
| 2026-06-02 | 49.66 | 49.67 | 49.66 | 49.67 | +0.010% | 1,537,235 | -0.544% |
| 2026-06-01 | 49.65 | 49.67 | 49.63 | 49.66 | -0.321% | 2,032,502 | -0.534% |
| 2026-05-29 | 49.81 | 49.83 | 49.80 | 49.83 | +0.050% | 1,134,555 | -0.853% |
| 2026-05-28 | 49.79 | 49.81 | 49.79 | 49.80 | +0.010% | 1,179,680 | -0.803% |
| 2026-05-27 | 49.79 | 49.80 | 49.77 | 49.80 | +0.030% | 1,231,619 | -0.793% |
| 2026-05-26 | 49.78 | 49.79 | 49.77 | 49.78 | +0.080% | 1,101,540 | -0.763% |
| 2026-05-22 | 49.77 | 49.77 | 49.73 | 49.74 | 0.000% | 1,186,467 | -0.684% |
| 2026-05-21 | 49.73 | 49.74 | 49.72 | 49.74 | 0.000% | 1,622,261 | -0.684% |
| 2026-05-20 | 49.71 | 49.75 | 49.71 | 49.74 | +0.080% | 1,456,687 | -0.684% |
| 2026-05-19 | 49.70 | 49.71 | 49.69 | 49.70 | -0.020% | 1,194,329 | -0.604% |
| 2026-05-18 | 49.73 | 49.74 | 49.70 | 49.71 | +0.020% | 8,427,430 | -0.624% |
| 2026-05-15 | 49.71 | 49.71 | 49.69 | 49.70 | -0.030% | 1,413,077 | -0.604% |
| 2026-05-14 | 49.73 | 49.73 | 49.71 | 49.72 | +0.030% | 1,230,375 | -0.634% |
| 2026-05-13 | 49.70 | 49.71 | 49.70 | 49.70 | -0.020% | 1,483,533 | -0.604% |
| 2026-05-12 | 49.70 | 49.71 | 49.69 | 49.71 | +0.020% | 1,251,451 | -0.624% |
| 2026-05-11 | 49.70 | 49.72 | 49.70 | 49.70 | 0.000% | 1,550,316 | -0.604% |
| 2026-05-08 | 49.71 | 49.72 | 49.70 | 49.70 | +0.060% | 1,519,699 | -0.604% |
| 2026-05-07 | 49.70 | 49.71 | 49.67 | 49.67 | -0.060% | 1,497,395 | -0.544% |
| 2026-05-06 | 49.68 | 49.70 | 49.68 | 49.70 | +0.060% | 1,166,409 | -0.604% |
| 2026-05-05 | 49.66 | 49.67 | 49.65 | 49.67 | +0.081% | 1,696,418 | -0.544% |
| 2026-05-04 | 49.66 | 49.66 | 49.62 | 49.63 | -0.040% | 2,813,268 | -0.463% |
| 2026-05-01 | 49.66 | 49.67 | 49.65 | 49.65 | -0.321% | 1,627,193 | -0.504% |
| 2026-04-30 | 49.82 | 49.83 | 49.81 | 49.81 | +0.040% | 2,659,242 | -0.823% |
| 2026-04-29 | 49.83 | 49.83 | 49.79 | 49.79 | -0.070% | 1,674,473 | -0.783% |
| 2026-04-28 | 49.82 | 49.83 | 49.81 | 49.83 | +0.010% | 1,420,608 | -0.853% |
| 2026-04-27 | 49.83 | 49.84 | 49.82 | 49.82 | -0.020% | 1,271,173 | -0.843% |
| 2026-04-24 | 49.80 | 49.83 | 49.80 | 49.83 | +0.060% | 1,111,812 | -0.863% |
| 2026-04-23 | 49.80 | 49.81 | 49.78 | 49.80 | +0.020% | 1,161,630 | -0.803% |
| 2026-04-22 | 49.79 | 49.80 | 49.78 | 49.79 | +0.020% | 2,020,961 | -0.783% |
| 2026-04-21 | 49.80 | 49.81 | 49.78 | 49.78 | -0.060% | 1,221,033 | -0.763% |
| 2026-04-20 | 49.79 | 49.81 | 49.79 | 49.81 | +0.010% | 967,379 | -0.823% |
| 2026-04-17 | 49.78 | 49.81 | 49.77 | 49.80 | +0.100% | 1,789,370 | -0.813% |
| 2026-04-16 | 49.75 | 49.77 | 49.75 | 49.76 | +0.010% | 1,171,873 | -0.713% |
| 2026-04-15 | 49.73 | 49.75 | 49.73 | 49.75 | +0.040% | 1,887,915 | -0.704% |
| 2026-04-14 | 49.71 | 49.74 | 49.71 | 49.73 | +0.040% | 1,179,403 | -0.664% |
| 2026-04-13 | 49.70 | 49.72 | 49.69 | 49.71 | +0.020% | 1,296,185 | -0.624% |
| 2026-04-10 | 49.71 | 49.72 | 49.69 | 49.70 | +0.010% | 1,268,622 | -0.604% |
| 2026-04-09 | 49.69 | 49.71 | 49.67 | 49.70 | +0.010% | 1,084,347 | -0.594% |
| 2026-04-08 | 49.70 | 49.72 | 49.68 | 49.69 | +0.060% | 1,826,503 | -0.584% |
| 2026-04-07 | 49.64 | 49.66 | 49.63 | 49.66 | +0.040% | 1,451,722 | -0.524% |
| 2026-04-06 | 49.66 | 49.67 | 49.63 | 49.64 | 0.000% | 2,652,018 | -0.483% |
| 2026-04-02 | 49.62 | 49.65 | 49.61 | 49.64 | +0.060% | 1,293,672 | -0.483% |
| 2026-04-01 | 49.63 | 49.64 | 49.61 | 49.61 | -0.352% | 1,365,398 | -0.423% |
| 2026-03-31 | 49.75 | 49.79 | 49.75 | 49.78 | +0.090% | 2,339,590 | -0.773% |
| 2026-03-30 | 49.75 | 49.76 | 49.73 | 49.74 | +0.091% | 1,258,255 | -0.684% |
| 2026-03-27 | 49.66 | 49.71 | 49.66 | 49.70 | +0.070% | 2,686,587 | -0.594% |
| 2026-03-26 | 49.71 | 49.73 | 49.66 | 49.66 | -0.161% | 1,494,853 | -0.524% |
| 2026-03-25 | 49.74 | 49.75 | 49.73 | 49.74 | +0.060% | 924,886 | -0.684% |
| 2026-03-24 | 49.72 | 49.74 | 49.70 | 49.71 | -0.080% | 1,781,538 | -0.624% |
| 2026-03-23 | 49.71 | 49.76 | 49.69 | 49.75 | +0.161% | 2,458,590 | -0.704% |
| 2026-03-20 | 49.71 | 49.71 | 49.67 | 49.67 | -0.121% | 1,542,167 | -0.544% |
| 2026-03-19 | 49.67 | 49.73 | 49.67 | 49.73 | +0.040% | 1,865,295 | -0.664% |
| 2026-03-18 | 49.74 | 49.75 | 49.71 | 49.71 | -0.080% | 1,300,539 | -0.624% |
| 2026-03-17 | 49.74 | 49.76 | 49.74 | 49.75 | +0.030% | 1,103,260 | -0.704% |
| 2026-03-16 | 49.75 | 49.75 | 49.73 | 49.73 | +0.030% | 960,464 | -0.674% |
| 2026-03-13 | 49.73 | 49.75 | 49.71 | 49.72 | 0.000% | 2,235,607 | -0.644% |
| 2026-03-12 | 49.76 | 49.77 | 49.72 | 49.72 | -0.141% | 1,946,908 | -0.644% |
| 2026-03-11 | 49.79 | 49.80 | 49.78 | 49.79 | -0.020% | 910,907 | -0.783% |
| 2026-03-10 | 49.82 | 49.83 | 49.80 | 49.80 | -0.020% | 1,356,453 | -0.803% |
| 2026-03-09 | 49.80 | 49.83 | 49.79 | 49.81 | 0.000% | 1,291,402 | -0.823% |
| 2026-03-06 | 49.79 | 49.83 | 49.79 | 49.81 | 0.000% | 1,802,492 | -0.823% |
| 2026-03-05 | 49.80 | 49.81 | 49.79 | 49.81 | 0.000% | 1,593,515 | -0.823% |
| 2026-03-04 | 49.83 | 49.83 | 49.81 | 49.81 | -0.040% | 1,698,423 | -0.823% |
| 2026-03-03 | 49.78 | 49.83 | 49.78 | 49.83 | 0.000% | 2,307,785 | -0.863% |
| 2026-03-02 | 49.85 | 49.85 | 49.82 | 49.83 | -0.360% | 3,008,359 | -0.863% |
| 2026-02-27 | 50.01 | 50.02 | 50.00 | 50.01 | +0.020% | 1,935,997 | -1.220% |
| 2026-02-26 | 49.99 | 50.00 | 49.98 | 50.00 | +0.020% | 1,148,484 | -1.200% |
| 2026-02-25 | 49.98 | 49.99 | 49.97 | 49.99 | +0.020% | 1,143,030 | -1.180% |
| 2026-02-24 | 49.98 | 49.99 | 49.97 | 49.98 | -0.040% | 1,365,757 | -1.160% |
| 2026-02-23 | 49.98 | 50.00 | 49.97 | 50.00 | +0.060% | 1,949,272 | -1.200% |
| 2026-02-20 | 49.96 | 49.98 | 49.96 | 49.97 | 0.000% | 3,144,286 | -1.141% |
| 2026-02-19 | 49.96 | 49.97 | 49.95 | 49.97 | +0.040% | 1,172,928 | -1.141% |
| 2026-02-18 | 49.96 | 49.96 | 49.95 | 49.95 | 0.000% | 1,684,864 | -1.101% |
| 2026-02-17 | 49.96 | 49.96 | 49.95 | 49.95 | 0.000% | 1,654,434 | -1.101% |
| 2026-02-13 | 49.95 | 49.95 | 49.94 | 49.95 | +0.040% | 1,818,460 | -1.101% |
| 2026-02-12 | 49.91 | 49.94 | 49.91 | 49.93 | +0.020% | 1,534,240 | -1.061% |
| 2026-02-11 | 49.90 | 49.93 | 49.90 | 49.92 | -0.040% | 2,239,157 | -1.042% |
| 2026-02-10 | 49.94 | 49.95 | 49.93 | 49.94 | +0.060% | 1,625,390 | -1.081% |
| 2026-02-09 | 49.90 | 49.92 | 49.90 | 49.91 | +0.040% | 2,294,644 | -1.022% |
| 2026-02-06 | 49.91 | 49.91 | 49.89 | 49.89 | -0.020% | 1,963,308 | -0.982% |
| 2026-02-05 | 49.88 | 49.90 | 49.86 | 49.90 | +0.090% | 2,649,062 | -1.002% |
| 2026-02-04 | 49.85 | 49.86 | 49.84 | 49.85 | +0.010% | 1,442,103 | -0.913% |
| 2026-02-03 | 49.84 | 49.85 | 49.83 | 49.85 | +0.020% | 2,390,973 | -0.903% |
| 2026-02-02 | 49.86 | 49.86 | 49.83 | 49.84 | -0.380% | 5,337,389 | -0.883% |
| 2026-01-30 | 50.00 | 50.03 | 50.00 | 50.03 | +0.070% | 2,725,207 | -1.259% |
| 2026-01-29 | 49.99 | 50.00 | 49.99 | 49.99 | +0.030% | 1,124,538 | -1.190% |
| 2026-01-28 | 49.98 | 49.99 | 49.97 | 49.98 | 0.000% | 1,262,449 | -1.160% |
| 2026-01-27 | 49.96 | 49.98 | 49.96 | 49.98 | 0.000% | 1,409,494 | -1.160% |
| 2026-01-26 | 49.96 | 49.98 | 49.95 | 49.98 | +0.070% | 2,904,829 | -1.160% |
| 2026-01-23 | 49.95 | 49.95 | 49.94 | 49.95 | +0.030% | 1,314,359 | -1.091% |
| 2026-01-22 | 49.94 | 49.94 | 49.93 | 49.93 | -0.020% | 1,650,416 | -1.061% |
| 2026-01-21 | 49.91 | 49.94 | 49.91 | 49.94 | +0.050% | 1,501,541 | -1.081% |
| 2026-01-20 | 49.91 | 49.92 | 49.90 | 49.91 | +0.010% | 1,746,746 | -1.032% |
| 2026-01-16 | 49.91 | 49.92 | 49.90 | 49.91 | +0.020% | 1,669,219 | -1.022% |
| 2026-01-15 | 49.91 | 49.91 | 49.90 | 49.90 | -0.030% | 3,882,676 | -1.002% |
| 2026-01-14 | 49.91 | 49.92 | 49.90 | 49.91 | +0.050% | 1,863,949 | -1.032% |
| 2026-01-13 | 49.89 | 49.90 | 49.89 | 49.89 | 0.000% | 1,687,355 | -0.982% |
| 2026-01-12 | 49.89 | 49.90 | 49.88 | 49.89 | +0.020% | 3,477,033 | -0.982% |
| 2026-01-09 | 49.88 | 49.89 | 49.87 | 49.88 | +0.020% | 3,631,761 | -0.962% |
| 2026-01-08 | 49.88 | 49.88 | 49.87 | 49.87 | 0.000% | 1,796,740 | -0.942% |
| 2026-01-07 | 49.87 | 49.89 | 49.87 | 49.87 | -0.020% | 2,525,816 | -0.942% |
| 2026-01-06 | 49.88 | 49.88 | 49.86 | 49.88 | +0.010% | 1,753,575 | -0.962% |
| 2026-01-05 | 49.86 | 49.88 | 49.86 | 49.88 | +0.050% | 1,675,133 | -0.952% |
| 2026-01-02 | 49.85 | 49.86 | 49.84 | 49.85 | +0.020% | 1,224,524 | -0.903% |
| 2025-12-31 | 49.84 | 49.85 | 49.83 | 49.84 | 0.000% | 1,645,801 | -0.883% |
| 2025-12-30 | 49.83 | 49.84 | 49.82 | 49.84 | +0.020% | 1,205,887 | -0.883% |
| 2025-12-29 | 49.83 | 49.83 | 49.82 | 49.83 | 0.000% | 1,058,773 | -0.863% |
| 2025-12-26 | 49.81 | 49.83 | 49.80 | 49.83 | +0.110% | 1,133,377 | -0.863% |
| 2025-12-24 | 49.77 | 49.78 | 49.77 | 49.77 | +0.020% | 1,008,065 | -0.753% |
| 2025-12-23 | 49.76 | 49.77 | 49.75 | 49.77 | -0.024% | 1,222,823 | -0.733% |
| 2025-12-22 | 49.76 | 49.78 | 49.76 | 49.78 | +0.024% | 1,211,585 | -0.758% |
| 2025-12-19 | 49.75 | 49.77 | 49.75 | 49.77 | +0.030% | 1,761,675 | -0.733% |
| 2025-12-18 | 49.76 | 49.76 | 49.75 | 49.75 | -0.341% | 1,743,890 | -0.704% |
| 2025-12-17 | 49.92 | 49.93 | 49.91 | 49.92 | 0.000% | 1,975,695 | -1.042% |
| 2025-12-16 | 49.90 | 49.92 | 49.89 | 49.92 | +0.060% | 1,226,152 | -1.042% |
| 2025-12-15 | 49.91 | 49.91 | 49.89 | 49.89 | +0.040% | 947,226 | -0.982% |
| 2025-12-12 | 49.88 | 49.88 | 49.86 | 49.87 | +0.043% | 1,987,586 | -0.942% |
| 2025-12-11 | 49.88 | 49.89 | 49.84 | 49.85 | -0.033% | 2,869,928 | -0.900% |
| 2025-12-10 | 49.83 | 49.87 | 49.82 | 49.87 | +0.080% | 1,197,895 | -0.933% |
| 2025-12-09 | 49.84 | 49.84 | 49.81 | 49.83 | -0.010% | 3,719,777 | -0.853% |
| 2025-12-08 | 49.83 | 49.84 | 49.82 | 49.83 | +0.020% | 935,846 | -0.863% |
| 2025-12-05 | 49.83 | 49.84 | 49.82 | 49.82 | -0.020% | 1,275,479 | -0.843% |
| 2025-12-04 | 49.83 | 49.83 | 49.81 | 49.83 | -0.020% | 1,272,976 | -0.863% |
| 2025-12-03 | 49.83 | 49.84 | 49.82 | 49.84 | +0.020% | 1,159,416 | -0.883% |
| 2025-12-02 | 49.81 | 49.83 | 49.81 | 49.83 | +0.060% | 1,406,194 | -0.863% |
| 2025-12-01 | 49.80 | 49.80 | 49.79 | 49.80 | -0.320% | 1,786,266 | -0.803% |
| 2025-11-28 | 49.97 | 49.97 | 49.96 | 49.96 | +0.020% | 848,262 | -1.121% |
| 2025-11-26 | 49.95 | 49.96 | 49.94 | 49.95 | 0.000% | 924,587 | -1.101% |
| 2025-11-25 | 49.93 | 49.96 | 49.93 | 49.95 | +0.020% | 1,090,477 | -1.101% |
| 2025-11-24 | 49.92 | 49.94 | 49.92 | 49.94 | +0.060% | 1,092,883 | -1.081% |
| 2025-11-21 | 49.90 | 49.92 | 49.90 | 49.91 | +0.040% | 1,408,840 | -1.022% |
| 2025-11-20 | 49.89 | 49.91 | 49.89 | 49.89 | 0.000% | 1,483,196 | -0.982% |
| 2025-11-19 | 49.90 | 49.90 | 49.88 | 49.89 | +0.010% | 1,481,131 | -0.982% |
| 2025-11-18 | 49.89 | 49.90 | 49.88 | 49.88 | +0.030% | 1,739,559 | -0.972% |
| 2025-11-17 | 49.87 | 49.88 | 49.86 | 49.87 | +0.040% | 1,189,652 | -0.942% |
| 2025-11-14 | 49.87 | 49.87 | 49.85 | 49.85 | 0.000% | 1,295,901 | -0.903% |
| 2025-11-13 | 49.85 | 49.86 | 49.84 | 49.85 | -0.020% | 943,899 | -0.903% |
| 2025-11-12 | 49.86 | 49.87 | 49.86 | 49.86 | 0.000% | 789,383 | -0.923% |
| 2025-11-11 | 49.86 | 49.87 | 49.85 | 49.86 | +0.020% | 643,891 | -0.923% |
| 2025-11-10 | 49.85 | 49.86 | 49.84 | 49.85 | +0.040% | 1,522,134 | -0.903% |
| 2025-11-07 | 49.83 | 49.85 | 49.82 | 49.83 | 0.000% | 2,022,988 | -0.863% |
| 2025-11-06 | 49.81 | 49.83 | 49.81 | 49.83 | +0.060% | 1,848,808 | -0.863% |
| 2025-11-05 | 49.81 | 49.81 | 49.79 | 49.80 | -0.020% | 2,339,287 | -0.803% |
| 2025-11-04 | 49.79 | 49.81 | 49.78 | 49.81 | +0.050% | 1,637,261 | -0.823% |
| 2025-11-03 | 49.78 | 49.80 | 49.78 | 49.78 | -0.350% | 1,954,424 | -0.773% |
| 2025-10-31 | 49.95 | 49.96 | 49.94 | 49.96 | +0.020% | 1,308,253 | -1.121% |
| 2025-10-30 | 49.95 | 49.96 | 49.94 | 49.95 | -0.010% | 1,410,489 | -1.101% |
| 2025-10-29 | 50.00 | 50.00 | 49.95 | 49.95 | -0.070% | 1,170,070 | -1.111% |
| 2025-10-28 | 49.99 | 49.99 | 49.97 | 49.99 | +0.010% | 1,566,992 | -1.180% |
| 2025-10-27 | 49.98 | 50.00 | 49.97 | 49.98 | +0.013% | 1,041,725 | -1.170% |
| 2025-10-24 | 49.97 | 49.99 | 49.97 | 49.98 | +0.037% | 886,473 | -1.158% |
| 2025-10-23 | 49.96 | 49.97 | 49.96 | 49.96 | -0.010% | 1,047,553 | -1.121% |
| 2025-10-22 | 49.97 | 49.97 | 49.95 | 49.97 | -0.010% | 1,040,430 | -1.131% |
| 2025-10-21 | 49.96 | 49.97 | 49.96 | 49.97 | +0.040% | 861,987 | -1.141% |
| 2025-10-20 | 49.95 | 49.96 | 49.94 | 49.95 | +0.020% | 1,491,712 | -1.101% |
| 2025-10-17 | 49.95 | 49.95 | 49.94 | 49.94 | -0.010% | 926,222 | -1.081% |
| 2025-10-16 | 49.91 | 49.95 | 49.90 | 49.95 | +0.030% | 1,451,168 | -1.091% |
| 2025-10-15 | 49.92 | 49.94 | 49.91 | 49.93 | +0.050% | 1,720,925 | -1.061% |
| 2025-10-14 | 49.88 | 49.91 | 49.88 | 49.91 | +0.010% | 975,201 | -1.012% |
| 2025-10-13 | 49.87 | 49.90 | 49.87 | 49.90 | +0.030% | 866,931 | -1.002% |
| 2025-10-10 | 49.88 | 49.89 | 49.87 | 49.88 | +0.060% | 1,439,520 | -0.972% |
| 2025-10-09 | 49.85 | 49.86 | 49.85 | 49.85 | -0.010% | 752,884 | -0.913% |
| 2025-10-08 | 49.85 | 49.86 | 49.85 | 49.86 | -0.010% | 939,999 | -0.923% |
| 2025-10-07 | 49.85 | 49.87 | 49.85 | 49.87 | +0.030% | 989,190 | -0.933% |
| 2025-10-06 | 49.85 | 49.86 | 49.84 | 49.85 | +0.010% | 954,190 | -0.903% |
| 2025-10-03 | 49.86 | 49.86 | 49.84 | 49.84 | +0.010% | 1,011,539 | -0.893% |
| 2025-10-02 | 49.83 | 49.84 | 49.82 | 49.84 | +0.030% | 1,045,764 | -0.883% |
| 2025-10-01 | 49.84 | 49.84 | 49.82 | 49.83 | -0.340% | 1,964,724 | -0.853% |
| 2025-09-30 | 49.99 | 50.00 | 49.98 | 49.99 | +0.060% | 904,793 | -1.190% |
| 2025-09-29 | 49.96 | 49.98 | 49.95 | 49.97 | +0.030% | 904,695 | -1.131% |
| 2025-09-26 | 49.95 | 49.95 | 49.94 | 49.95 | +0.030% | 1,265,363 | -1.101% |
| 2025-09-25 | 49.94 | 49.94 | 49.93 | 49.94 | -0.010% | 751,870 | -1.071% |
| 2025-09-24 | 49.94 | 49.95 | 49.94 | 49.94 | -0.020% | 797,614 | -1.081% |
| 2025-09-23 | 49.95 | 49.96 | 49.94 | 49.95 | +0.010% | 1,058,811 | -1.101% |
| 2025-09-22 | 49.96 | 49.96 | 49.94 | 49.95 | 0.000% | 959,511 | -1.091% |
| 2025-09-19 | 49.96 | 49.96 | 49.94 | 49.95 | +0.030% | 668,331 | -1.091% |
| 2025-09-18 | 49.92 | 49.94 | 49.92 | 49.93 | 0.000% | 1,108,676 | -1.061% |
| 2025-09-17 | 49.93 | 49.95 | 49.93 | 49.93 | 0.000% | 866,938 | -1.061% |
| 2025-09-16 | 49.92 | 49.94 | 49.92 | 49.93 | +0.030% | 1,007,376 | -1.061% |
| 2025-09-15 | 49.92 | 49.92 | 49.91 | 49.91 | +0.050% | 865,827 | -1.032% |
| 2025-09-12 | 49.89 | 49.90 | 49.88 | 49.89 | +0.040% | 859,845 | -0.982% |
| 2025-09-11 | 49.88 | 49.88 | 49.87 | 49.87 | -0.010% | 1,195,787 | -0.942% |
| 2025-09-10 | 49.86 | 49.88 | 49.86 | 49.88 | +0.030% | 980,537 | -0.952% |
| 2025-09-09 | 49.88 | 49.88 | 49.85 | 49.86 | -0.040% | 1,234,366 | -0.923% |
| 2025-09-08 | 49.87 | 49.88 | 49.87 | 49.88 | +0.040% | 1,044,808 | -0.962% |
| 2025-09-05 | 49.86 | 49.87 | 49.85 | 49.86 | +0.110% | 836,971 | -0.923% |
| 2025-09-04 | 49.81 | 49.81 | 49.79 | 49.80 | +0.040% | 982,756 | -0.813% |
| 2025-09-03 | 49.77 | 49.79 | 49.77 | 49.78 | +0.050% | 1,074,706 | -0.773% |
| 2025-09-02 | 49.76 | 49.78 | 49.74 | 49.76 | -0.380% | 2,309,735 | -0.723% |
| 2025-08-29 | 49.92 | 49.95 | 49.92 | 49.95 | +0.050% | 994,199 | -1.101% |
| 2025-08-28 | 49.92 | 49.93 | 49.91 | 49.92 | +0.020% | 648,966 | -1.052% |
| 2025-08-27 | 49.91 | 49.92 | 49.91 | 49.91 | +0.010% | 1,191,480 | -1.032% |
| 2025-08-26 | 49.91 | 49.92 | 49.90 | 49.91 | +0.020% | 787,180 | -1.022% |
| 2025-08-25 | 49.91 | 49.91 | 49.89 | 49.90 | +0.020% | 762,956 | -1.002% |
| 2025-08-22 | 49.86 | 49.91 | 49.86 | 49.89 | +0.080% | 889,366 | -0.982% |
| 2025-08-21 | 49.86 | 49.86 | 49.84 | 49.85 | -0.020% | 1,082,578 | -0.903% |
| 2025-08-20 | 49.86 | 49.87 | 49.85 | 49.86 | 0.000% | 702,795 | -0.923% |
| 2025-08-19 | 49.84 | 49.87 | 49.84 | 49.86 | +0.020% | 1,150,148 | -0.923% |
| 2025-08-18 | 49.84 | 49.85 | 49.84 | 49.85 | +0.020% | 902,453 | -0.903% |
| 2025-08-15 | 49.83 | 49.85 | 49.83 | 49.84 | +0.040% | 859,617 | -0.883% |
| 2025-08-14 | 49.83 | 49.83 | 49.82 | 49.82 | -0.020% | 970,516 | -0.843% |
| 2025-08-13 | 49.84 | 49.85 | 49.83 | 49.83 | +0.020% | 1,103,055 | -0.863% |
| 2025-08-12 | 49.79 | 49.82 | 49.79 | 49.82 | +0.060% | 918,500 | -0.843% |
| 2025-08-11 | 49.79 | 49.80 | 49.78 | 49.79 | +0.020% | 1,005,651 | -0.783% |
| 2025-08-08 | 49.79 | 49.79 | 49.77 | 49.78 | +0.020% | 780,727 | -0.763% |
| 2025-08-07 | 49.77 | 49.78 | 49.77 | 49.77 | +0.010% | 934,978 | -0.743% |
| 2025-08-06 | 49.75 | 49.77 | 49.75 | 49.77 | +0.010% | 924,932 | -0.733% |
| 2025-08-05 | 49.76 | 49.77 | 49.75 | 49.76 | 0.000% | 952,208 | -0.723% |
| 2025-08-04 | 49.75 | 49.76 | 49.74 | 49.76 | +0.060% | 1,077,686 | -0.723% |
| 2025-08-01 | 49.73 | 49.73 | 49.71 | 49.73 | -0.201% | 1,599,321 | -0.664% |
| 2025-07-31 | 49.84 | 49.85 | 49.83 | 49.83 | +0.010% | 1,068,673 | -0.863% |
| 2025-07-30 | 49.84 | 49.85 | 49.81 | 49.83 | -0.030% | 715,903 | -0.853% |
| 2025-07-29 | 49.83 | 49.84 | 49.83 | 49.84 | +0.020% | 596,033 | -0.883% |
| 2025-07-28 | 49.83 | 49.83 | 49.82 | 49.83 | +0.020% | 609,491 | -0.863% |
| 2025-07-25 | 49.80 | 49.82 | 49.80 | 49.82 | +0.060% | 733,330 | -0.843% |
| 2025-07-24 | 49.80 | 49.80 | 49.79 | 49.79 | -0.020% | 830,130 | -0.783% |
| 2025-07-23 | 49.81 | 49.81 | 49.79 | 49.80 | -0.020% | 812,739 | -0.803% |
| 2025-07-22 | 49.81 | 49.81 | 49.80 | 49.81 | +0.020% | 808,521 | -0.823% |
| 2025-07-21 | 49.79 | 49.81 | 49.78 | 49.80 | +0.020% | 1,586,624 | -0.803% |
| 2025-07-18 | 49.79 | 49.79 | 49.78 | 49.79 | +0.080% | 1,073,436 | -0.783% |
| 2025-07-17 | 49.75 | 49.75 | 49.74 | 49.75 | 0.000% | 871,996 | -0.704% |
| 2025-07-16 | 49.74 | 49.76 | 49.73 | 49.75 | +0.040% | 903,089 | -0.704% |
| 2025-07-15 | 49.74 | 49.74 | 49.71 | 49.73 | 0.000% | 850,301 | -0.664% |
| 2025-07-14 | 49.72 | 49.73 | 49.72 | 49.73 | +0.030% | 801,263 | -0.664% |
| 2025-07-11 | 49.72 | 49.72 | 49.70 | 49.72 | +0.030% | 752,372 | -0.634% |
| 2025-07-10 | 49.70 | 49.71 | 49.69 | 49.70 | -0.020% | 857,648 | -0.604% |
| 2025-07-09 | 49.68 | 49.71 | 49.68 | 49.71 | +0.081% | 798,551 | -0.624% |
| 2025-07-08 | 49.67 | 49.68 | 49.67 | 49.67 | -0.020% | 944,491 | -0.544% |
| 2025-07-07 | 49.71 | 49.71 | 49.68 | 49.68 | -0.010% | 1,044,824 | -0.564% |
| 2025-07-03 | 49.68 | 49.69 | 49.68 | 49.69 | 0.000% | 603,054 | -0.574% |
| 2025-07-02 | 49.70 | 49.70 | 49.67 | 49.69 | +0.030% | 1,462,315 | -0.574% |
| 2025-07-01 | 49.68 | 49.68 | 49.66 | 49.67 | -0.391% | 1,406,855 | -0.544% |
| 2025-06-30 | 49.87 | 49.88 | 49.86 | 49.87 | +0.060% | 789,051 | -0.933% |
| 2025-06-27 | 49.84 | 49.85 | 49.83 | 49.84 | 0.000% | 540,553 | -0.873% |
| 2025-06-26 | 49.81 | 49.84 | 49.81 | 49.84 | +0.090% | 1,023,701 | -0.873% |
| 2025-06-25 | 49.79 | 49.80 | 49.79 | 49.79 | 0.000% | 786,294 | -0.783% |
| 2025-06-24 | 49.78 | 49.82 | 49.78 | 49.79 | +0.020% | 5,548,587 | -0.783% |
| 2025-06-23 | 49.78 | 49.80 | 49.76 | 49.78 | +0.030% | 1,340,622 | -0.763% |
| 2025-06-20 | 49.73 | 49.77 | 49.73 | 49.77 | +0.111% | 3,388,612 | -0.733% |
| 2025-06-18 | 49.72 | 49.73 | 49.70 | 49.71 | -0.030% | 1,367,992 | -0.624% |
| 2025-06-17 | 49.71 | 49.74 | 49.71 | 49.73 | +0.020% | 796,813 | -0.654% |
| 2025-06-16 | 49.71 | 49.72 | 49.70 | 49.72 | +0.030% | 864,511 | -0.634% |
| 2025-06-13 | 49.70 | 49.70 | 49.68 | 49.70 | 0.000% | 878,123 | -0.604% |
| 2025-06-12 | 49.69 | 49.71 | 49.69 | 49.70 | +0.020% | 937,611 | -0.604% |
| 2025-06-11 | 49.68 | 49.70 | 49.68 | 49.69 | +0.070% | 797,379 | -0.584% |
| 2025-06-10 | 49.66 | 49.66 | 49.65 | 49.66 | +0.010% | 721,407 | -0.514% |
| 2025-06-09 | 49.65 | 49.66 | 49.64 | 49.65 | +0.081% | 913,743 | -0.504% |
| 2025-06-06 | 49.62 | 49.63 | 49.61 | 49.61 | -0.020% | 758,750 | -0.423% |
| 2025-06-05 | 49.65 | 49.65 | 49.62 | 49.62 | -0.050% | 904,140 | -0.443% |
| 2025-06-04 | 49.64 | 49.65 | 49.63 | 49.65 | +0.081% | 789,680 | -0.494% |
| 2025-06-03 | 49.60 | 49.61 | 49.59 | 49.60 | +0.040% | 1,067,319 | -0.413% |
| 2025-06-02 | 49.59 | 49.59 | 49.58 | 49.59 | -0.392% | 1,207,753 | -0.373% |
| 2025-05-30 | 49.77 | 49.78 | 49.76 | 49.78 | +0.080% | 801,546 | -0.763% |
| 2025-05-29 | 49.74 | 49.76 | 49.74 | 49.74 | +0.040% | 949,024 | -0.684% |
| 2025-05-28 | 49.74 | 49.74 | 49.72 | 49.72 | 0.000% | 1,094,504 | -0.644% |
| 2025-05-27 | 49.74 | 49.75 | 49.71 | 49.72 | -0.010% | 3,771,829 | -0.644% |
| 2025-05-23 | 49.73 | 49.74 | 49.72 | 49.73 | +0.010% | 721,233 | -0.654% |
| 2025-05-22 | 49.71 | 49.72 | 49.70 | 49.72 | +0.040% | 1,052,171 | -0.644% |
| 2025-05-21 | 49.70 | 49.72 | 49.68 | 49.70 | -0.040% | 875,605 | -0.604% |
| 2025-05-20 | 49.70 | 49.72 | 49.69 | 49.72 | +0.081% | 908,657 | -0.644% |
| 2025-05-19 | 49.69 | 49.69 | 49.67 | 49.68 | 0.000% | 1,491,232 | -0.564% |
| 2025-05-16 | 49.69 | 49.69 | 49.67 | 49.68 | +0.040% | 775,102 | -0.564% |
| 2025-05-15 | 49.65 | 49.66 | 49.62 | 49.66 | +0.101% | 985,876 | -0.524% |
| 2025-05-14 | 49.63 | 49.64 | 49.61 | 49.61 | -0.020% | 2,043,580 | -0.423% |
| 2025-05-13 | 49.66 | 49.67 | 49.58 | 49.62 | -0.040% | 5,916,727 | -0.443% |
| 2025-05-12 | 49.62 | 49.64 | 49.62 | 49.64 | -0.020% | 951,986 | -0.483% |
| 2025-05-09 | 49.65 | 49.66 | 49.64 | 49.65 | +0.060% | 663,223 | -0.504% |
| 2025-05-08 | 49.64 | 49.65 | 49.62 | 49.62 | -0.060% | 803,279 | -0.443% |
| 2025-05-07 | 49.64 | 49.65 | 49.63 | 49.65 | +0.020% | 851,134 | -0.504% |
| 2025-05-06 | 49.64 | 49.65 | 49.63 | 49.64 | +0.020% | 1,101,290 | -0.483% |
| 2025-05-05 | 49.62 | 49.63 | 49.61 | 49.63 | +0.020% | 1,098,703 | -0.463% |
| 2025-05-02 | 49.61 | 49.63 | 49.60 | 49.62 | -0.020% | 2,445,226 | -0.443% |
| 2025-05-01 | 49.69 | 49.69 | 49.62 | 49.63 | -0.421% | 1,100,408 | -0.463% |
| 2025-04-30 | 49.82 | 49.85 | 49.81 | 49.84 | +0.060% | 944,411 | -0.883% |
| 2025-04-29 | 49.79 | 49.82 | 49.78 | 49.81 | +0.040% | 888,797 | -0.823% |
| 2025-04-28 | 49.78 | 49.80 | 49.77 | 49.79 | +0.060% | 1,059,125 | -0.783% |
| 2025-04-25 | 49.74 | 49.77 | 49.74 | 49.76 | +0.040% | 1,861,543 | -0.723% |
| 2025-04-24 | 49.72 | 49.74 | 49.71 | 49.74 | +0.101% | 1,042,797 | -0.684% |
| 2025-04-23 | 49.73 | 49.74 | 49.68 | 49.69 | 0.000% | 895,059 | -0.584% |
| 2025-04-22 | 49.68 | 49.72 | 49.66 | 49.69 | +0.020% | 1,519,828 | -0.584% |
| 2025-04-21 | 49.69 | 49.71 | 49.68 | 49.68 | -0.010% | 2,154,120 | -0.564% |
| 2025-04-17 | 49.67 | 49.69 | 49.65 | 49.69 | +0.091% | 578,319 | -0.574% |
| 2025-04-16 | 49.60 | 49.65 | 49.60 | 49.64 | +0.101% | 1,139,882 | -0.483% |
| 2025-04-15 | 49.58 | 49.63 | 49.56 | 49.59 | 0.000% | 1,453,033 | -0.383% |