XEMD
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF
stockBATSETF
Market OpenOct 5, 2026 2:29:45 PM EDT
42.67USD+0.117%(+0.05)38,748
42.67Bid42.69Ask0.02SpreadXEMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.71 | 42.71 | 42.66 | 42.67 | +0.117% | 38,748 | 0.000% |
| 2026-10-02 | 42.75 | 42.78 | 42.59 | 42.62 | -0.199% | 121,150 | +0.117% |
| 2026-10-01 | 42.68 | 42.81 | 42.53 | 42.70 | -0.628% | 468,413 | -0.082% |
| 2026-09-30 | 43.17 | 43.17 | 42.94 | 42.98 | -0.382% | 946,256 | -0.710% |
| 2026-09-29 | 43.16 | 43.18 | 43.01 | 43.14 | +0.163% | 90,877 | -1.089% |
| 2026-09-28 | 43.07 | 43.18 | 43.03 | 43.07 | -0.737% | 177,795 | -0.929% |
| 2026-09-25 | 43.40 | 43.40 | 43.20 | 43.39 | +0.023% | 78,781 | -1.659% |
| 2026-09-24 | 43.54 | 43.57 | 43.38 | 43.38 | -0.299% | 103,807 | -1.637% |
| 2026-09-23 | 43.88 | 43.88 | 43.51 | 43.51 | -0.911% | 55,862 | -1.931% |
| 2026-09-22 | 43.95 | 44.00 | 43.88 | 43.91 | -0.136% | 66,197 | -2.824% |
| 2026-09-21 | 43.90 | 43.98 | 43.90 | 43.97 | +0.297% | 168,512 | -2.957% |
| 2026-09-18 | 43.90 | 43.90 | 43.82 | 43.84 | -0.273% | 32,969 | -2.669% |
| 2026-09-17 | 43.95 | 43.97 | 43.92 | 43.96 | +0.457% | 231,467 | -2.934% |
| 2026-09-16 | 43.76 | 43.94 | 43.74 | 43.76 | -0.023% | 47,429 | -2.491% |
| 2026-09-15 | 43.79 | 43.82 | 43.74 | 43.77 | -0.182% | 84,289 | -2.513% |
| 2026-09-14 | 43.81 | 43.94 | 43.74 | 43.85 | -0.205% | 103,599 | -2.691% |
| 2026-09-11 | 44.10 | 44.10 | 43.94 | 43.94 | -0.091% | 378,285 | -2.890% |
| 2026-09-10 | 44.02 | 44.07 | 43.97 | 43.98 | -0.498% | 69,635 | -2.979% |
| 2026-09-09 | 44.29 | 44.30 | 44.20 | 44.20 | -0.248% | 140,030 | -3.462% |
| 2026-09-08 | 44.30 | 44.37 | 44.30 | 44.31 | -0.169% | 67,781 | -3.701% |
| 2026-09-04 | 44.33 | 44.41 | 44.33 | 44.38 | +0.192% | 173,077 | -3.864% |
| 2026-09-03 | 44.33 | 44.35 | 44.30 | 44.30 | +0.204% | 28,038 | -3.679% |
| 2026-09-02 | 44.18 | 44.21 | 44.17 | 44.21 | +0.068% | 30,628 | -3.483% |
| 2026-09-01 | 44.15 | 44.25 | 44.15 | 44.18 | -0.630% | 329,929 | -3.418% |
| 2026-08-31 | 44.48 | 44.49 | 44.42 | 44.46 | -0.112% | 323,581 | -4.026% |
| 2026-08-28 | 44.58 | 44.62 | 44.51 | 44.51 | -0.112% | 667,139 | -4.134% |
| 2026-08-27 | 44.55 | 44.57 | 44.51 | 44.56 | +0.032% | 235,001 | -4.241% |
| 2026-08-26 | 44.54 | 44.56 | 44.50 | 44.55 | -0.122% | 263,990 | -4.211% |
| 2026-08-25 | 44.49 | 44.60 | 44.47 | 44.60 | +0.518% | 52,619 | -4.327% |
| 2026-08-24 | 44.40 | 44.48 | 44.36 | 44.37 | -0.079% | 926,569 | -3.831% |
| 2026-08-21 | 44.40 | 44.41 | 44.36 | 44.41 | +0.101% | 20,283 | -3.907% |
| 2026-08-20 | 44.38 | 44.44 | 44.36 | 44.36 | -0.292% | 136,465 | -3.810% |
| 2026-08-19 | 44.54 | 44.54 | 44.41 | 44.49 | +0.158% | 335,200 | -4.091% |
| 2026-08-18 | 44.36 | 44.45 | 44.36 | 44.42 | -0.090% | 135,406 | -3.940% |
| 2026-08-17 | 44.48 | 44.52 | 44.45 | 44.46 | -0.224% | 39,379 | -4.026% |
| 2026-08-14 | 44.61 | 44.62 | 44.52 | 44.56 | -0.202% | 303,948 | -4.241% |
| 2026-08-13 | 44.58 | 44.66 | 44.35 | 44.65 | +0.292% | 28,423 | -4.434% |
| 2026-08-12 | 44.51 | 44.56 | 44.49 | 44.52 | +0.157% | 538,929 | -4.155% |
| 2026-08-11 | 44.47 | 44.53 | 44.44 | 44.45 | -0.090% | 474,441 | -4.004% |
| 2026-08-10 | 44.58 | 44.58 | 44.42 | 44.49 | -0.155% | 890,577 | -4.091% |
| 2026-08-07 | 44.62 | 44.62 | 44.50 | 44.56 | +0.178% | 25,029 | -4.240% |
| 2026-08-06 | 44.50 | 44.53 | 44.41 | 44.48 | -0.156% | 166,659 | -4.069% |
| 2026-08-05 | 44.57 | 44.57 | 44.52 | 44.55 | +0.022% | 18,412 | -4.219% |
| 2026-08-04 | 44.50 | 44.58 | 44.50 | 44.54 | +0.281% | 56,882 | -4.198% |
| 2026-08-03 | 44.44 | 44.47 | 44.36 | 44.41 | -0.080% | 125,199 | -3.929% |
| 2026-07-31 | 44.38 | 44.48 | 44.37 | 44.45 | +0.024% | 34,818 | -4.006% |
| 2026-07-30 | 44.38 | 44.44 | 44.37 | 44.44 | +0.282% | 44,829 | -3.983% |
| 2026-07-29 | 44.43 | 44.52 | 44.31 | 44.31 | -0.382% | 27,438 | -3.712% |
| 2026-07-28 | 44.43 | 44.55 | 44.43 | 44.48 | +0.124% | 82,677 | -4.080% |
| 2026-07-27 | 44.46 | 44.48 | 44.40 | 44.43 | +0.250% | 29,855 | -3.961% |
| 2026-07-24 | 44.30 | 44.37 | 44.25 | 44.32 | +0.044% | 42,555 | -3.721% |
| 2026-07-23 | 44.33 | 44.34 | 44.27 | 44.30 | -0.405% | 74,384 | -3.679% |
| 2026-07-22 | 44.53 | 44.54 | 44.47 | 44.48 | -0.202% | 52,064 | -4.069% |
| 2026-07-21 | 44.62 | 44.62 | 44.54 | 44.57 | +0.045% | 15,121 | -4.263% |
| 2026-07-20 | 44.68 | 44.68 | 44.54 | 44.55 | -0.246% | 817,511 | -4.220% |
| 2026-07-17 | 44.67 | 44.74 | 44.62 | 44.66 | -0.067% | 34,176 | -4.456% |
| 2026-07-16 | 44.66 | 44.72 | 44.63 | 44.69 | -0.045% | 68,100 | -4.520% |
| 2026-07-15 | 44.72 | 44.76 | 44.66 | 44.71 | +0.090% | 17,046 | -4.563% |
| 2026-07-14 | 44.70 | 44.72 | 44.63 | 44.67 | +0.236% | 34,896 | -4.477% |
| 2026-07-13 | 44.64 | 44.69 | 44.53 | 44.56 | -0.324% | 72,475 | -4.252% |
| 2026-07-10 | 44.70 | 44.72 | 44.65 | 44.71 | +0.101% | 64,568 | -4.563% |
| 2026-07-09 | 44.63 | 44.70 | 44.61 | 44.66 | +0.056% | 1,308,302 | -4.467% |
| 2026-07-08 | 44.64 | 44.68 | 44.58 | 44.64 | -0.201% | 750,870 | -4.413% |
| 2026-07-07 | 44.77 | 44.80 | 44.68 | 44.73 | -0.212% | 631,942 | -4.605% |
| 2026-07-06 | 44.83 | 44.83 | 44.79 | 44.83 | +0.011% | 44,160 | -4.808% |
| 2026-07-02 | 44.84 | 44.84 | 44.76 | 44.82 | +0.207% | 1,140,243 | -4.797% |
| 2026-07-01 | 44.68 | 44.78 | 44.67 | 44.73 | -0.428% | 605,285 | -4.600% |
| 2026-06-30 | 44.90 | 45.00 | 44.90 | 44.92 | -0.133% | 30,340 | -5.009% |
| 2026-06-29 | 44.92 | 44.98 | 44.92 | 44.98 | +0.178% | 13,695 | -5.136% |
| 2026-06-26 | 44.90 | 44.96 | 44.88 | 44.90 | -0.067% | 32,893 | -4.967% |
| 2026-06-25 | 45.00 | 45.00 | 44.90 | 44.93 | -0.022% | 14,417 | -5.030% |
| 2026-06-24 | 44.82 | 44.96 | 44.82 | 44.94 | +0.157% | 20,918 | -5.051% |
| 2026-06-23 | 44.82 | 44.90 | 44.82 | 44.87 | -0.046% | 27,164 | -4.902% |
| 2026-06-22 | 44.93 | 44.96 | 44.87 | 44.89 | -0.351% | 50,209 | -4.945% |
| 2026-06-18 | 45.05 | 45.09 | 45.01 | 45.05 | +0.364% | 28,701 | -5.279% |
| 2026-06-17 | 45.07 | 45.08 | 44.88 | 44.88 | -0.433% | 54,935 | -4.935% |
| 2026-06-16 | 45.11 | 45.14 | 45.07 | 45.08 | 0.000% | 22,764 | -5.346% |
| 2026-06-15 | 45.07 | 45.16 | 45.04 | 45.08 | +0.278% | 707,378 | -5.346% |
| 2026-06-12 | 44.91 | 44.97 | 44.89 | 44.95 | +0.033% | 22,589 | -5.083% |
| 2026-06-11 | 44.67 | 44.94 | 44.66 | 44.94 | +0.830% | 42,736 | -5.051% |
| 2026-06-10 | 44.61 | 44.66 | 44.53 | 44.57 | -0.291% | 40,901 | -4.263% |
| 2026-06-09 | 44.67 | 44.70 | 44.61 | 44.70 | +0.292% | 15,265 | -4.541% |
| 2026-06-08 | 44.60 | 44.64 | 44.56 | 44.57 | -0.022% | 39,687 | -4.263% |
| 2026-06-05 | 44.67 | 44.67 | 44.57 | 44.58 | -0.591% | 24,061 | -4.284% |
| 2026-06-04 | 44.81 | 44.88 | 44.81 | 44.84 | +0.179% | 43,889 | -4.850% |
| 2026-06-03 | 44.76 | 44.79 | 44.72 | 44.77 | -0.367% | 139,634 | -4.680% |
| 2026-06-02 | 44.83 | 44.93 | 44.82 | 44.93 | +0.134% | 217,932 | -5.030% |
| 2026-06-01 | 44.90 | 44.90 | 44.67 | 44.87 | -0.311% | 1,110,825 | -4.903% |
| 2026-05-29 | 45.04 | 45.11 | 45.00 | 45.01 | +0.144% | 38,140 | -5.199% |
| 2026-05-28 | 44.80 | 44.99 | 44.80 | 44.95 | +0.145% | 19,343 | -5.062% |
| 2026-05-27 | 44.87 | 44.92 | 44.85 | 44.88 | +0.268% | 23,299 | -4.924% |
| 2026-05-26 | 44.78 | 44.80 | 44.71 | 44.76 | +0.263% | 19,965 | -4.669% |
| 2026-05-22 | 44.66 | 44.67 | 44.59 | 44.64 | +0.140% | 34,320 | -4.419% |
| 2026-05-21 | 44.50 | 44.63 | 44.47 | 44.58 | -0.039% | 29,923 | -4.284% |
| 2026-05-20 | 44.35 | 44.60 | 44.35 | 44.60 | +0.625% | 300,710 | -4.321% |
| 2026-05-19 | 44.35 | 44.36 | 44.26 | 44.32 | -0.315% | 15,585 | -3.723% |
| 2026-05-18 | 44.55 | 44.57 | 44.30 | 44.46 | -0.157% | 755,498 | -4.026% |
| 2026-05-15 | 44.59 | 44.59 | 44.52 | 44.53 | -0.603% | 32,625 | -4.177% |
| 2026-05-14 | 44.85 | 44.88 | 44.80 | 44.80 | +0.089% | 21,584 | -4.754% |
| 2026-05-13 | 44.76 | 44.84 | 44.74 | 44.76 | -0.100% | 35,263 | -4.669% |
| 2026-05-12 | 44.85 | 44.85 | 44.78 | 44.80 | -0.256% | 23,036 | -4.765% |
| 2026-05-11 | 44.93 | 44.93 | 44.85 | 44.92 | +0.067% | 859,277 | -5.009% |
| 2026-05-08 | 44.92 | 44.95 | 44.87 | 44.89 | +0.246% | 16,080 | -4.945% |
| 2026-05-07 | 44.98 | 44.99 | 44.64 | 44.78 | -0.267% | 85,066 | -4.712% |
| 2026-05-06 | 44.86 | 44.95 | 44.85 | 44.90 | +0.537% | 43,806 | -4.967% |
| 2026-05-05 | 44.60 | 44.69 | 44.60 | 44.66 | +0.495% | 17,797 | -4.456% |
| 2026-05-04 | 44.64 | 44.64 | 44.37 | 44.44 | -0.470% | 30,830 | -3.983% |
| 2026-05-01 | 44.68 | 44.75 | 44.64 | 44.65 | -0.335% | 67,728 | -4.434% |
| 2026-04-30 | 44.69 | 44.82 | 44.66 | 44.80 | +0.539% | 295,700 | -4.754% |
| 2026-04-29 | 44.66 | 44.68 | 44.51 | 44.56 | -0.358% | 103,366 | -4.241% |
| 2026-04-28 | 44.68 | 44.74 | 44.67 | 44.72 | -0.089% | 52,844 | -4.584% |
| 2026-04-27 | 44.86 | 44.90 | 44.76 | 44.76 | -0.301% | 864,932 | -4.669% |
| 2026-04-24 | 44.86 | 44.91 | 44.78 | 44.90 | +0.212% | 48,895 | -4.956% |
| 2026-04-23 | 44.93 | 44.97 | 44.74 | 44.80 | -0.400% | 48,983 | -4.754% |
| 2026-04-22 | 44.99 | 45.03 | 44.95 | 44.98 | +0.223% | 31,636 | -5.136% |
| 2026-04-21 | 45.02 | 45.05 | 44.87 | 44.88 | -0.355% | 220,009 | -4.924% |
| 2026-04-20 | 45.02 | 45.14 | 44.97 | 45.04 | 0.000% | 1,484,051 | -5.262% |
| 2026-04-17 | 45.08 | 45.22 | 45.01 | 45.04 | +0.693% | 36,723 | -5.262% |
| 2026-04-16 | 44.85 | 44.88 | 44.66 | 44.73 | -0.356% | 112,466 | -4.605% |
| 2026-04-15 | 44.83 | 44.91 | 44.81 | 44.89 | -0.045% | 27,484 | -4.945% |
| 2026-04-14 | 44.83 | 44.96 | 44.81 | 44.91 | +0.335% | 34,970 | -4.988% |
| 2026-04-13 | 44.49 | 44.78 | 44.49 | 44.76 | +0.539% | 45,275 | -4.669% |
| 2026-04-10 | 44.54 | 44.63 | 44.48 | 44.52 | +0.045% | 352,794 | -4.155% |
| 2026-04-09 | 44.33 | 44.61 | 44.31 | 44.50 | +0.248% | 69,004 | -4.112% |
| 2026-04-08 | 44.52 | 44.52 | 44.33 | 44.39 | +0.955% | 33,973 | -3.875% |
| 2026-04-07 | 43.87 | 43.98 | 43.72 | 43.97 | +0.182% | 30,649 | -2.957% |
| 2026-04-06 | 43.83 | 43.94 | 43.83 | 43.89 | -0.091% | 15,515 | -2.780% |
| 2026-04-02 | 43.75 | 43.97 | 43.73 | 43.93 | +0.160% | 21,321 | -2.868% |
| 2026-04-01 | 43.88 | 43.96 | 43.83 | 43.86 | -0.205% | 105,885 | -2.713% |
| 2026-03-31 | 43.84 | 44.02 | 43.73 | 43.95 | +0.826% | 73,822 | -2.912% |
| 2026-03-30 | 43.71 | 43.85 | 43.54 | 43.59 | -0.137% | 131,576 | -2.111% |
| 2026-03-27 | 43.68 | 43.76 | 43.63 | 43.65 | -0.297% | 35,803 | -2.245% |
| 2026-03-26 | 44.07 | 44.14 | 43.76 | 43.78 | -0.917% | 27,572 | -2.535% |
| 2026-03-25 | 44.15 | 44.20 | 44.11 | 44.19 | +0.650% | 16,418 | -3.429% |
| 2026-03-24 | 43.85 | 44.01 | 43.85 | 43.90 | -0.386% | 27,606 | -2.802% |
| 2026-03-23 | 43.84 | 44.15 | 43.84 | 44.07 | +0.777% | 179,395 | -3.177% |
| 2026-03-20 | 44.06 | 44.06 | 43.70 | 43.73 | -1.130% | 72,887 | -2.424% |
| 2026-03-19 | 44.01 | 44.23 | 44.00 | 44.23 | +0.181% | 35,068 | -3.527% |
| 2026-03-18 | 44.37 | 44.37 | 44.15 | 44.15 | -0.541% | 37,345 | -3.352% |
| 2026-03-17 | 44.33 | 44.41 | 44.33 | 44.39 | +0.453% | 43,593 | -3.875% |
| 2026-03-16 | 44.28 | 44.30 | 44.17 | 44.19 | +0.113% | 662,462 | -3.440% |
| 2026-03-13 | 44.34 | 44.42 | 44.12 | 44.14 | -0.226% | 695,234 | -3.330% |
| 2026-03-12 | 44.49 | 44.49 | 44.23 | 44.24 | -0.540% | 21,265 | -3.549% |
| 2026-03-11 | 44.65 | 44.68 | 44.48 | 44.48 | -0.381% | 128,890 | -4.069% |
| 2026-03-10 | 44.70 | 44.82 | 44.62 | 44.65 | 0.000% | 47,778 | -4.434% |
| 2026-03-09 | 44.36 | 44.65 | 44.35 | 44.65 | +0.247% | 158,437 | -4.434% |
| 2026-03-06 | 44.63 | 44.69 | 44.54 | 44.54 | -0.492% | 112,290 | -4.198% |
| 2026-03-05 | 44.88 | 44.90 | 44.75 | 44.76 | -0.533% | 81,104 | -4.669% |
| 2026-03-04 | 44.92 | 45.03 | 44.90 | 45.00 | +0.267% | 32,167 | -5.178% |
| 2026-03-03 | 44.68 | 44.97 | 44.61 | 44.88 | -0.311% | 672,311 | -4.924% |
| 2026-03-02 | 44.95 | 45.05 | 44.93 | 45.02 | -0.662% | 95,463 | -5.220% |
| 2026-02-27 | 45.25 | 45.32 | 45.23 | 45.32 | +0.022% | 208,027 | -5.847% |
| 2026-02-26 | 45.36 | 45.36 | 45.25 | 45.31 | -0.022% | 32,037 | -5.827% |
| 2026-02-25 | 45.31 | 45.33 | 45.30 | 45.32 | +0.088% | 48,122 | -5.847% |
| 2026-02-24 | 45.34 | 45.34 | 45.27 | 45.28 | -0.066% | 29,588 | -5.764% |
| 2026-02-23 | 45.34 | 45.38 | 45.31 | 45.31 | +0.044% | 79,857 | -5.827% |
| 2026-02-20 | 45.29 | 45.34 | 45.26 | 45.29 | -0.022% | 204,549 | -5.785% |
| 2026-02-19 | 45.26 | 45.31 | 45.25 | 45.30 | -0.161% | 42,794 | -5.806% |
| 2026-02-18 | 45.37 | 45.41 | 45.35 | 45.37 | +0.051% | 281,238 | -5.957% |
| 2026-02-17 | 45.40 | 45.40 | 45.33 | 45.35 | +0.210% | 240,205 | -5.910% |
| 2026-02-13 | 45.26 | 45.32 | 45.24 | 45.26 | +0.077% | 390,079 | -5.712% |
| 2026-02-12 | 45.18 | 45.26 | 45.15 | 45.22 | +0.333% | 93,608 | -5.639% |
| 2026-02-11 | 45.12 | 45.12 | 45.05 | 45.07 | -0.022% | 100,358 | -5.325% |
| 2026-02-10 | 45.09 | 45.12 | 45.05 | 45.08 | +0.156% | 64,818 | -5.346% |
| 2026-02-09 | 44.95 | 45.07 | 44.93 | 45.01 | +0.078% | 38,959 | -5.199% |
| 2026-02-06 | 44.93 | 44.98 | 44.90 | 44.98 | +0.100% | 35,808 | -5.125% |
| 2026-02-05 | 44.84 | 44.93 | 44.82 | 44.93 | +0.279% | 152,745 | -5.030% |
| 2026-02-04 | 44.85 | 44.85 | 44.78 | 44.80 | +0.011% | 82,847 | -4.765% |
| 2026-02-03 | 44.84 | 44.87 | 44.74 | 44.80 | -0.089% | 134,117 | -4.754% |
| 2026-02-02 | 44.85 | 44.88 | 44.80 | 44.84 | -0.455% | 352,586 | -4.839% |
| 2026-01-30 | 45.06 | 45.08 | 45.02 | 45.05 | +0.234% | 22,079 | -5.273% |
| 2026-01-29 | 44.99 | 45.01 | 44.93 | 44.94 | -0.178% | 73,213 | -5.051% |
| 2026-01-28 | 45.05 | 45.05 | 44.97 | 45.02 | -0.067% | 29,042 | -5.220% |
| 2026-01-27 | 45.04 | 45.06 | 44.98 | 45.05 | +0.033% | 624,646 | -5.283% |
| 2026-01-26 | 44.96 | 45.06 | 44.96 | 45.03 | +0.044% | 18,907 | -5.251% |
| 2026-01-23 | 44.87 | 45.02 | 44.87 | 45.02 | +0.234% | 305,059 | -5.209% |
| 2026-01-22 | 44.82 | 44.91 | 44.82 | 44.91 | +0.201% | 29,062 | -4.988% |
| 2026-01-21 | 44.71 | 44.83 | 44.70 | 44.82 | +0.415% | 50,530 | -4.797% |
| 2026-01-20 | 44.63 | 44.67 | 44.60 | 44.63 | -0.324% | 159,525 | -4.402% |
| 2026-01-16 | 44.89 | 44.89 | 44.76 | 44.78 | -0.134% | 130,462 | -4.712% |
| 2026-01-15 | 44.82 | 44.87 | 44.79 | 44.84 | +0.045% | 44,647 | -4.839% |
| 2026-01-14 | 44.74 | 44.84 | 44.71 | 44.82 | +0.156% | 49,739 | -4.797% |
| 2026-01-13 | 44.76 | 44.80 | 44.70 | 44.75 | -0.222% | 31,934 | -4.648% |
| 2026-01-12 | 44.75 | 44.91 | 44.75 | 44.85 | -0.035% | 92,683 | -4.860% |
| 2026-01-09 | 44.79 | 44.88 | 44.79 | 44.87 | +0.347% | 35,694 | -4.892% |
| 2026-01-08 | 44.63 | 44.72 | 44.60 | 44.71 | -0.022% | 55,234 | -4.563% |
| 2026-01-07 | 44.84 | 44.85 | 44.71 | 44.72 | -0.312% | 51,235 | -4.584% |
| 2026-01-06 | 44.81 | 44.90 | 44.81 | 44.86 | +0.100% | 45,867 | -4.882% |
| 2026-01-05 | 44.62 | 44.83 | 44.62 | 44.81 | +0.776% | 101,396 | -4.786% |
| 2026-01-02 | 44.58 | 44.58 | 44.47 | 44.47 | -0.247% | 106,286 | -4.048% |
| 2025-12-31 | 44.61 | 44.66 | 44.58 | 44.58 | -0.101% | 24,937 | -4.284% |
| 2025-12-30 | 44.61 | 44.72 | 44.58 | 44.63 | -0.524% | 43,451 | -4.381% |
| 2025-12-29 | 44.81 | 44.92 | 44.81 | 44.86 | +0.165% | 30,251 | -4.882% |
| 2025-12-26 | 44.82 | 44.82 | 44.74 | 44.79 | -0.009% | 13,646 | -4.725% |
| 2025-12-24 | 44.73 | 44.81 | 44.73 | 44.79 | +0.181% | 37,941 | -4.733% |
| 2025-12-23 | 44.64 | 44.80 | 44.64 | 44.71 | +0.009% | 25,044 | -4.561% |
| 2025-12-22 | 44.65 | 44.79 | 44.65 | 44.70 | +0.078% | 26,601 | -4.552% |
| 2025-12-19 | 44.71 | 44.74 | 44.63 | 44.67 | -0.089% | 22,408 | -4.477% |
| 2025-12-18 | 44.67 | 44.77 | 44.64 | 44.71 | +0.359% | 46,974 | -4.563% |
| 2025-12-17 | 44.58 | 44.59 | 44.52 | 44.55 | -0.222% | 16,264 | -4.220% |
| 2025-12-16 | 44.65 | 44.71 | 44.58 | 44.65 | +0.087% | 37,971 | -4.432% |
| 2025-12-15 | 44.60 | 44.64 | 44.59 | 44.61 | +0.090% | 65,066 | -4.349% |
| 2025-12-12 | 44.60 | 44.67 | 44.45 | 44.57 | -0.112% | 60,553 | -4.263% |
| 2025-12-11 | 44.61 | 44.64 | 44.55 | 44.62 | +0.202% | 48,774 | -4.370% |
| 2025-12-10 | 44.36 | 44.56 | 44.36 | 44.53 | +0.338% | 28,646 | -4.177% |
| 2025-12-09 | 44.40 | 44.43 | 44.34 | 44.38 | -0.146% | 55,537 | -3.853% |
| 2025-12-08 | 44.57 | 44.57 | 44.43 | 44.45 | -0.303% | 162,078 | -3.994% |
| 2025-12-05 | 44.63 | 44.69 | 44.56 | 44.58 | -0.112% | 1,283,940 | -4.284% |
| 2025-12-04 | 44.63 | 44.65 | 44.54 | 44.63 | -0.067% | 930,362 | -4.392% |
| 2025-12-03 | 44.56 | 44.66 | 44.56 | 44.66 | +0.123% | 471,488 | -4.456% |
| 2025-12-02 | 44.48 | 44.65 | 44.46 | 44.60 | -0.056% | 28,947 | -4.338% |
| 2025-12-01 | 44.44 | 44.63 | 44.42 | 44.63 | -0.157% | 108,138 | -4.392% |
| 2025-11-28 | 44.71 | 44.71 | 44.63 | 44.70 | -0.022% | 19,419 | -4.541% |
| 2025-11-26 | 44.61 | 44.73 | 44.61 | 44.71 | +0.202% | 38,223 | -4.563% |
| 2025-11-25 | 44.52 | 44.65 | 44.52 | 44.62 | +0.112% | 16,894 | -4.370% |
| 2025-11-24 | 44.51 | 44.57 | 44.51 | 44.57 | +0.259% | 126,911 | -4.263% |
| 2025-11-21 | 44.42 | 44.50 | 44.41 | 44.45 | +0.135% | 23,692 | -4.015% |
| 2025-11-20 | 44.49 | 44.52 | 44.39 | 44.40 | -0.079% | 572,310 | -3.886% |
| 2025-11-19 | 44.38 | 44.46 | 44.38 | 44.43 | +0.248% | 23,930 | -3.961% |
| 2025-11-18 | 44.32 | 44.36 | 44.30 | 44.32 | -0.068% | 24,221 | -3.723% |
| 2025-11-17 | 44.35 | 44.39 | 44.31 | 44.35 | +0.056% | 367,800 | -3.788% |
| 2025-11-14 | 44.36 | 44.40 | 44.32 | 44.33 | -0.180% | 20,314 | -3.734% |
| 2025-11-13 | 44.43 | 44.45 | 44.35 | 44.41 | -0.169% | 15,399 | -3.907% |
| 2025-11-12 | 44.48 | 44.49 | 44.42 | 44.48 | -0.022% | 353,424 | -4.069% |
| 2025-11-11 | 44.41 | 44.49 | 44.41 | 44.49 | +0.194% | 19,930 | -4.091% |
| 2025-11-10 | 44.36 | 44.42 | 44.34 | 44.40 | +0.280% | 13,771 | -3.905% |
| 2025-11-07 | 44.21 | 44.28 | 44.19 | 44.28 | -0.011% | 17,089 | -3.636% |
| 2025-11-06 | 44.28 | 44.31 | 44.21 | 44.28 | +0.181% | 9,301 | -3.647% |
| 2025-11-05 | 44.23 | 44.23 | 44.18 | 44.20 | +0.011% | 13,335 | -3.472% |
| 2025-11-04 | 44.19 | 44.23 | 44.18 | 44.20 | -0.406% | 350,463 | -3.462% |
| 2025-11-03 | 44.34 | 44.49 | 44.26 | 44.38 | -0.422% | 1,362,448 | -3.853% |
| 2025-10-31 | 44.58 | 44.61 | 44.50 | 44.57 | +0.334% | 6,673 | -4.259% |
| 2025-10-30 | 44.42 | 44.47 | 44.40 | 44.42 | -0.023% | 23,908 | -3.940% |
| 2025-10-29 | 44.61 | 44.62 | 44.43 | 44.43 | -0.426% | 355,805 | -3.961% |
| 2025-10-28 | 44.61 | 44.63 | 44.56 | 44.62 | +0.022% | 25,062 | -4.370% |
| 2025-10-27 | 44.52 | 44.62 | 44.52 | 44.61 | +0.923% | 20,425 | -4.349% |
| 2025-10-24 | 44.13 | 44.22 | 44.12 | 44.20 | +0.163% | 17,922 | -3.466% |
| 2025-10-23 | 44.04 | 44.15 | 44.04 | 44.13 | +0.182% | 35,312 | -3.308% |
| 2025-10-22 | 44.08 | 44.11 | 44.04 | 44.05 | -0.271% | 8,934 | -3.133% |
| 2025-10-21 | 44.23 | 44.24 | 44.14 | 44.17 | -0.045% | 61,351 | -3.396% |
| 2025-10-20 | 44.04 | 44.19 | 44.04 | 44.19 | +0.546% | 9,260 | -3.440% |
| 2025-10-17 | 43.95 | 43.98 | 43.88 | 43.95 | +0.088% | 408,687 | -2.912% |
| 2025-10-16 | 43.99 | 43.99 | 43.85 | 43.91 | -0.076% | 17,451 | -2.827% |
| 2025-10-15 | 43.98 | 43.99 | 43.86 | 43.94 | +0.285% | 17,605 | -2.901% |
| 2025-10-14 | 43.76 | 43.89 | 43.70 | 43.82 | 0.000% | 510,821 | -2.624% |
| 2025-10-13 | 43.70 | 43.82 | 43.70 | 43.82 | +0.622% | 5,011 | -2.624% |
| 2025-10-10 | 43.76 | 43.76 | 43.53 | 43.55 | -0.368% | 13,717 | -2.018% |
| 2025-10-09 | 43.70 | 43.71 | 43.66 | 43.71 | +0.183% | 5,932 | -2.379% |
| 2025-10-08 | 43.66 | 43.73 | 43.58 | 43.63 | -0.103% | 27,285 | -2.200% |
| 2025-10-07 | 43.69 | 43.72 | 43.66 | 43.67 | -0.037% | 298,586 | -2.301% |
| 2025-10-06 | 43.73 | 43.73 | 43.66 | 43.69 | -0.089% | 5,781 | -2.337% |
| 2025-10-03 | 43.72 | 43.78 | 43.69 | 43.73 | -0.034% | 11,541 | -2.424% |
| 2025-10-02 | 43.62 | 43.78 | 43.58 | 43.74 | +0.206% | 10,338 | -2.457% |
| 2025-10-01 | 43.60 | 43.68 | 43.56 | 43.66 | -0.149% | 6,173 | -2.256% |
| 2025-09-30 | 43.79 | 43.87 | 43.72 | 43.72 | -0.294% | 33,266 | -2.402% |
| 2025-09-29 | 43.88 | 43.89 | 43.85 | 43.85 | +0.066% | 7,828 | -2.689% |
| 2025-09-26 | 43.85 | 43.89 | 43.80 | 43.82 | -0.103% | 35,095 | -2.624% |
| 2025-09-25 | 43.93 | 43.93 | 43.82 | 43.87 | -0.284% | 16,086 | -2.724% |
| 2025-09-24 | 44.05 | 44.05 | 43.95 | 43.99 | +0.080% | 6,997 | -3.001% |
| 2025-09-23 | 43.90 | 43.97 | 43.90 | 43.95 | +0.320% | 4,127 | -2.923% |
| 2025-09-22 | 43.73 | 43.82 | 43.71 | 43.81 | +0.482% | 8,873 | -2.613% |
| 2025-09-19 | 43.64 | 43.65 | 43.55 | 43.60 | -0.206% | 10,166 | -2.144% |
| 2025-09-18 | 43.78 | 43.80 | 43.69 | 43.70 | -0.490% | 6,206 | -2.346% |
| 2025-09-17 | 43.98 | 44.02 | 43.91 | 43.91 | -0.023% | 9,888 | -2.824% |
| 2025-09-16 | 43.92 | 43.96 | 43.91 | 43.92 | 0.000% | 2,794 | -2.846% |
| 2025-09-15 | 43.90 | 43.95 | 43.90 | 43.92 | +0.228% | 16,273 | -2.846% |
| 2025-09-12 | 43.92 | 43.92 | 43.77 | 43.82 | -0.409% | 17,499 | -2.624% |
| 2025-09-11 | 43.81 | 44.00 | 43.81 | 44.00 | +0.491% | 235,708 | -3.023% |
| 2025-09-10 | 43.71 | 43.83 | 43.71 | 43.78 | +0.378% | 1,812 | -2.547% |
| 2025-09-09 | 43.64 | 43.65 | 43.56 | 43.62 | +0.046% | 26,122 | -2.178% |
| 2025-09-08 | 43.66 | 43.72 | 43.58 | 43.60 | -0.554% | 374,152 | -2.133% |
| 2025-09-05 | 43.83 | 43.85 | 43.79 | 43.84 | +0.493% | 7,802 | -2.675% |
| 2025-09-04 | 43.58 | 43.63 | 43.58 | 43.63 | +0.101% | 3,583 | -2.195% |
| 2025-09-03 | 43.50 | 43.70 | 43.48 | 43.58 | +0.423% | 33,115 | -2.096% |
| 2025-09-02 | 43.25 | 43.40 | 43.25 | 43.40 | -0.738% | 29,129 | -1.682% |
| 2025-08-29 | 43.66 | 43.83 | 43.65 | 43.72 | -0.120% | 40,002 | -2.407% |
| 2025-08-28 | 43.63 | 43.79 | 43.61 | 43.77 | +0.588% | 4,468 | -2.524% |
| 2025-08-27 | 43.45 | 43.56 | 43.43 | 43.52 | +0.056% | 81,327 | -1.952% |
| 2025-08-26 | 43.51 | 43.61 | 43.40 | 43.49 | -0.149% | 11,377 | -1.897% |
| 2025-08-25 | 43.59 | 43.60 | 43.51 | 43.56 | -0.275% | 9,241 | -2.043% |
| 2025-08-22 | 43.60 | 43.85 | 43.60 | 43.68 | +0.460% | 10,188 | -2.312% |
| 2025-08-21 | 43.46 | 43.51 | 43.43 | 43.48 | -0.092% | 3,547 | -1.863% |
| 2025-08-20 | 43.54 | 43.54 | 43.48 | 43.52 | -0.161% | 2,552 | -1.953% |
| 2025-08-19 | 43.62 | 43.62 | 43.56 | 43.59 | +0.080% | 4,321 | -2.111% |
| 2025-08-18 | 43.59 | 43.70 | 43.52 | 43.55 | -0.056% | 4,021 | -2.032% |
| 2025-08-15 | 43.56 | 43.65 | 43.51 | 43.58 | -0.024% | 28,676 | -2.087% |
| 2025-08-14 | 43.61 | 43.61 | 43.53 | 43.59 | -0.103% | 3,239 | -2.111% |
| 2025-08-13 | 43.68 | 43.68 | 43.59 | 43.63 | +0.195% | 2,901 | -2.212% |
| 2025-08-12 | 43.45 | 43.56 | 43.43 | 43.55 | +0.276% | 6,793 | -2.021% |
| 2025-08-11 | 43.43 | 43.47 | 43.41 | 43.43 | +0.069% | 5,650 | -1.750% |
| 2025-08-08 | 43.40 | 43.54 | 43.38 | 43.40 | +0.083% | 7,196 | -1.682% |
| 2025-08-07 | 43.41 | 43.42 | 43.35 | 43.36 | +0.124% | 5,101 | -1.600% |
| 2025-08-06 | 43.27 | 43.36 | 43.25 | 43.31 | +0.018% | 5,025 | -1.478% |
| 2025-08-05 | 43.31 | 43.34 | 43.27 | 43.30 | +0.062% | 6,784 | -1.460% |
| 2025-08-04 | 43.16 | 43.31 | 43.16 | 43.27 | +0.383% | 3,258 | -1.398% |
| 2025-08-01 | 43.10 | 43.11 | 43.06 | 43.11 | -0.379% | 751 | -1.021% |
| 2025-07-31 | 43.35 | 43.39 | 43.27 | 43.27 | -0.083% | 2,348 | -1.396% |
| 2025-07-30 | 43.31 | 43.34 | 43.30 | 43.31 | -0.207% | 1,950 | -1.478% |
| 2025-07-29 | 43.36 | 43.48 | 43.36 | 43.40 | +0.185% | 6,077 | -1.682% |
| 2025-07-28 | 43.30 | 43.39 | 43.27 | 43.32 | +0.173% | 11,105 | -1.500% |
| 2025-07-25 | 43.19 | 43.25 | 43.02 | 43.24 | +0.220% | 6,487 | -1.330% |
| 2025-07-24 | 43.12 | 43.17 | 43.09 | 43.15 | +0.093% | 3,100 | -1.112% |
| 2025-07-23 | 43.11 | 43.22 | 43.10 | 43.11 | -0.007% | 5,248 | -1.021% |
| 2025-07-22 | 43.12 | 43.16 | 43.08 | 43.11 | +0.197% | 2,793 | -1.028% |
| 2025-07-21 | 43.05 | 43.20 | 43.00 | 43.03 | +0.218% | 11,298 | -0.833% |
| 2025-07-18 | 42.92 | 42.97 | 42.91 | 42.94 | +0.210% | 2,672 | -0.617% |
| 2025-07-17 | 42.81 | 42.93 | 42.79 | 42.84 | +0.103% | 11,344 | -0.408% |
| 2025-07-16 | 42.80 | 42.83 | 42.78 | 42.80 | -0.277% | 2,367 | -0.306% |
| 2025-07-15 | 42.92 | 43.03 | 42.77 | 42.92 | +0.093% | 16,853 | -0.582% |
| 2025-07-14 | 42.88 | 42.90 | 42.85 | 42.88 | +0.047% | 238,762 | -0.490% |
| 2025-07-11 | 42.92 | 42.96 | 42.85 | 42.86 | -0.372% | 35,298 | -0.443% |
| 2025-07-10 | 42.95 | 43.06 | 42.95 | 43.02 | -0.035% | 4,429 | -0.814% |
| 2025-07-09 | 42.96 | 43.06 | 42.79 | 43.03 | +0.514% | 9,479 | -0.848% |
| 2025-07-08 | 42.88 | 42.88 | 42.79 | 42.81 | -0.407% | 5,074 | -0.339% |
| 2025-07-07 | 43.16 | 43.18 | 42.93 | 42.99 | -0.244% | 249,033 | -0.744% |
| 2025-07-03 | 43.01 | 43.13 | 42.98 | 43.09 | +0.174% | 3,631 | -0.986% |
| 2025-07-02 | 42.94 | 43.12 | 42.94 | 43.02 | -0.058% | 9,304 | -0.814% |
| 2025-07-01 | 43.01 | 43.08 | 42.98 | 43.05 | -0.405% | 5,517 | -0.871% |
| 2025-06-30 | 43.11 | 43.22 | 43.11 | 43.22 | +0.395% | 4,875 | -1.273% |
| 2025-06-27 | 42.98 | 43.13 | 42.98 | 43.05 | +0.023% | 4,474 | -0.883% |
| 2025-06-26 | 42.99 | 43.10 | 42.99 | 43.04 | +0.163% | 7,602 | -0.860% |
| 2025-06-25 | 42.96 | 42.98 | 42.88 | 42.97 | +0.011% | 2,381 | -0.698% |
| 2025-06-24 | 42.83 | 43.01 | 42.83 | 42.97 | +0.578% | 4,307 | -0.687% |
| 2025-06-23 | 42.62 | 42.74 | 42.62 | 42.72 | +0.207% | 121,121 | -0.113% |
| 2025-06-20 | 42.60 | 42.67 | 42.60 | 42.63 | +0.012% | 3,245 | +0.094% |
| 2025-06-18 | 42.62 | 42.68 | 42.60 | 42.63 | +0.012% | 5,083 | +0.106% |
| 2025-06-17 | 42.60 | 42.63 | 42.60 | 42.62 | -0.059% | 967 | +0.117% |
| 2025-06-16 | 42.68 | 42.74 | 42.61 | 42.65 | +0.176% | 8,419 | +0.059% |
| 2025-06-13 | 42.67 | 42.67 | 42.57 | 42.57 | -0.351% | 1,873 | +0.235% |
| 2025-06-12 | 42.76 | 42.77 | 42.72 | 42.72 | +0.023% | 2,159 | -0.117% |
| 2025-06-11 | 42.73 | 42.79 | 42.69 | 42.71 | +0.047% | 7,000 | -0.094% |
| 2025-06-10 | 42.58 | 42.69 | 42.58 | 42.69 | +0.412% | 3,046 | -0.047% |
| 2025-06-09 | 42.49 | 42.60 | 42.41 | 42.51 | +0.051% | 37,138 | +0.365% |
| 2025-06-06 | 42.44 | 42.52 | 42.44 | 42.49 | +0.114% | 361,306 | +0.416% |
| 2025-06-05 | 42.52 | 42.52 | 42.42 | 42.45 | -0.235% | 6,901 | +0.530% |
| 2025-06-04 | 42.55 | 42.60 | 42.54 | 42.55 | +0.246% | 4,967 | +0.294% |
| 2025-06-03 | 42.42 | 42.45 | 42.42 | 42.44 | +0.266% | 358,337 | +0.541% |
| 2025-06-02 | 42.34 | 42.35 | 42.28 | 42.33 | -0.638% | 3,120 | +0.808% |
| 2025-05-30 | 42.55 | 42.62 | 42.53 | 42.60 | -0.374% | 7,783 | +0.165% |
| 2025-05-29 | 42.57 | 42.76 | 42.53 | 42.76 | +0.709% | 5,644 | -0.210% |
| 2025-05-28 | 42.49 | 42.52 | 42.41 | 42.46 | -0.155% | 8,660 | +0.497% |
| 2025-05-27 | 42.50 | 42.69 | 42.49 | 42.52 | +0.342% | 80,624 | +0.341% |
| 2025-05-23 | 42.37 | 42.42 | 42.31 | 42.38 | +0.094% | 4,352 | +0.684% |
| 2025-05-22 | 42.21 | 42.36 | 42.21 | 42.34 | +0.154% | 3,818 | +0.779% |
| 2025-05-21 | 42.38 | 42.43 | 42.27 | 42.27 | -0.717% | 6,596 | +0.935% |
| 2025-05-20 | 42.38 | 42.58 | 42.38 | 42.58 | +0.197% | 11,101 | +0.211% |
| 2025-05-19 | 42.37 | 42.50 | 42.37 | 42.50 | +0.085% | 5,786 | +0.409% |
| 2025-05-16 | 42.51 | 42.51 | 42.40 | 42.46 | +0.188% | 13,191 | +0.495% |
| 2025-05-15 | 42.33 | 42.38 | 42.33 | 42.38 | +0.261% | 118,766 | +0.684% |
| 2025-05-14 | 42.29 | 42.29 | 42.26 | 42.27 | -0.266% | 2,702 | +0.946% |
| 2025-05-13 | 42.45 | 42.46 | 42.38 | 42.38 | +0.144% | 5,201 | +0.677% |
| 2025-05-12 | 42.33 | 42.33 | 42.28 | 42.32 | +0.551% | 6,962 | +0.823% |
| 2025-05-09 | 42.08 | 42.12 | 42.05 | 42.09 | +0.167% | 3,546 | +1.378% |
| 2025-05-08 | 42.05 | 42.05 | 42.01 | 42.02 | -0.423% | 871 | +1.547% |
| 2025-05-07 | 42.15 | 42.30 | 42.15 | 42.20 | +0.330% | 9,863 | +1.117% |
| 2025-05-06 | 41.89 | 42.06 | 41.88 | 42.06 | +0.479% | 10,316 | +1.450% |
| 2025-05-05 | 41.89 | 41.89 | 41.85 | 41.86 | -0.120% | 3,521 | +1.936% |
| 2025-05-02 | 41.97 | 42.07 | 41.80 | 41.91 | -0.074% | 12,911 | +1.813% |
| 2025-05-01 | 41.91 | 42.03 | 41.86 | 41.94 | -0.569% | 5,654 | +1.738% |
| 2025-04-30 | 42.08 | 42.18 | 42.06 | 42.18 | -0.281% | 3,047 | +1.160% |
| 2025-04-29 | 42.20 | 42.32 | 42.20 | 42.30 | +0.011% | 2,555 | +0.875% |
| 2025-04-28 | 42.19 | 42.30 | 42.19 | 42.30 | +0.012% | 8,864 | +0.887% |
| 2025-04-25 | 42.28 | 42.31 | 42.20 | 42.29 | +0.356% | 6,412 | +0.899% |
| 2025-04-24 | 41.98 | 42.16 | 41.98 | 42.14 | +0.669% | 5,703 | +1.258% |
| 2025-04-23 | 42.11 | 42.13 | 41.84 | 41.86 | +0.263% | 6,510 | +1.935% |
| 2025-04-22 | 41.75 | 41.80 | 41.73 | 41.75 | +0.772% | 7,015 | +2.204% |
| 2025-04-21 | 41.65 | 41.65 | 41.32 | 41.43 | -0.790% | 4,248 | +2.993% |
| 2025-04-17 | 41.72 | 41.93 | 41.72 | 41.76 | +0.530% | 75,822 | +2.179% |
| 2025-04-16 | 41.57 | 41.63 | 41.46 | 41.54 | -0.060% | 6,832 | +2.720% |
| 2025-04-15 | 41.61 | 41.64 | 41.56 | 41.56 | 0.000% | 2,987 | +2.658% |