XMPT
VanEck CEF Muni Income ETF
stockBATSETF
Market OpenOct 5, 2026 11:14:13 AM EDT
18.94USD-2.042%(-0.40)34,938
18.93Bid18.98Ask0.05SpreadXMPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.01 | 19.01 | 18.94 | 18.94 | -2.068% | 34,938 | 0.000% |
| 2026-10-02 | 19.17 | 19.48 | 19.17 | 19.34 | +0.834% | 184,064 | -2.068% |
| 2026-10-01 | 19.09 | 19.27 | 19.00 | 19.18 | -0.208% | 130,585 | -1.251% |
| 2026-09-30 | 19.11 | 19.42 | 19.10 | 19.22 | +1.105% | 254,670 | -1.457% |
| 2026-09-29 | 18.98 | 19.17 | 18.81 | 19.01 | -0.105% | 159,149 | -0.368% |
| 2026-09-28 | 19.43 | 19.43 | 18.95 | 19.03 | -2.260% | 258,406 | -0.473% |
| 2026-09-25 | 19.55 | 19.59 | 19.41 | 19.47 | -0.256% | 187,146 | -2.722% |
| 2026-09-24 | 19.76 | 19.76 | 19.43 | 19.52 | -1.215% | 71,203 | -2.971% |
| 2026-09-23 | 20.05 | 20.05 | 19.70 | 19.76 | -1.740% | 89,924 | -4.150% |
| 2026-09-22 | 20.07 | 20.16 | 20.07 | 20.11 | -0.050% | 40,862 | -5.818% |
| 2026-09-21 | 20.12 | 20.23 | 20.11 | 20.12 | -0.248% | 85,407 | -5.865% |
| 2026-09-18 | 20.47 | 20.47 | 20.16 | 20.17 | -1.176% | 87,993 | -6.098% |
| 2026-09-17 | 20.22 | 20.43 | 20.22 | 20.41 | +1.090% | 122,322 | -7.202% |
| 2026-09-16 | 20.24 | 20.26 | 20.15 | 20.19 | 0.000% | 40,290 | -6.191% |
| 2026-09-15 | 20.37 | 20.38 | 20.17 | 20.19 | -1.126% | 264,958 | -6.191% |
| 2026-09-14 | 20.57 | 20.57 | 20.37 | 20.42 | -0.729% | 39,561 | -7.248% |
| 2026-09-11 | 20.47 | 20.58 | 20.47 | 20.57 | +0.347% | 81,513 | -7.924% |
| 2026-09-10 | 20.57 | 20.57 | 20.48 | 20.50 | -0.971% | 44,207 | -7.605% |
| 2026-09-09 | 21.02 | 21.02 | 20.70 | 20.70 | -1.146% | 39,749 | -8.502% |
| 2026-09-08 | 21.06 | 21.06 | 20.93 | 20.94 | -0.523% | 176,743 | -9.551% |
| 2026-09-04 | 21.09 | 21.09 | 21.02 | 21.05 | -0.095% | 103,657 | -10.024% |
| 2026-09-03 | 21.07 | 21.07 | 21.05 | 21.07 | +0.071% | 21,823 | -10.109% |
| 2026-09-02 | 21.12 | 21.21 | 21.05 | 21.05 | -0.724% | 32,766 | -10.045% |
| 2026-09-01 | 21.33 | 21.35 | 21.20 | 21.21 | -1.402% | 34,910 | -10.696% |
| 2026-08-31 | 21.47 | 21.51 | 21.44 | 21.51 | 0.000% | 16,355 | -11.948% |
| 2026-08-28 | 21.52 | 21.55 | 21.50 | 21.51 | -0.278% | 27,160 | -11.948% |
| 2026-08-27 | 21.52 | 21.57 | 21.52 | 21.57 | +0.093% | 20,655 | -12.193% |
| 2026-08-26 | 21.56 | 21.56 | 21.51 | 21.55 | +0.101% | 35,414 | -12.111% |
| 2026-08-25 | 21.42 | 21.54 | 21.42 | 21.53 | +0.446% | 18,194 | -12.022% |
| 2026-08-24 | 21.52 | 21.52 | 21.43 | 21.43 | -0.174% | 11,882 | -11.630% |
| 2026-08-21 | 21.59 | 21.59 | 21.47 | 21.47 | -0.279% | 20,421 | -11.784% |
| 2026-08-20 | 21.69 | 21.69 | 21.51 | 21.53 | -0.738% | 31,467 | -12.030% |
| 2026-08-19 | 21.69 | 21.72 | 21.63 | 21.69 | +0.185% | 29,704 | -12.679% |
| 2026-08-18 | 21.66 | 21.67 | 21.59 | 21.65 | -0.138% | 31,938 | -12.517% |
| 2026-08-17 | 21.79 | 21.83 | 21.68 | 21.68 | -0.687% | 43,089 | -12.638% |
| 2026-08-14 | 21.79 | 21.87 | 21.78 | 21.83 | +0.184% | 33,184 | -13.239% |
| 2026-08-13 | 21.60 | 21.79 | 21.60 | 21.79 | +0.806% | 42,629 | -13.079% |
| 2026-08-12 | 21.67 | 21.71 | 21.61 | 21.62 | -0.112% | 13,312 | -12.379% |
| 2026-08-11 | 21.70 | 21.70 | 21.57 | 21.64 | -0.028% | 24,470 | -12.477% |
| 2026-08-10 | 21.77 | 21.77 | 21.62 | 21.65 | -0.317% | 14,989 | -12.502% |
| 2026-08-07 | 21.60 | 21.72 | 21.60 | 21.71 | +0.803% | 18,107 | -12.779% |
| 2026-08-06 | 21.56 | 21.60 | 21.53 | 21.54 | +0.056% | 37,459 | -12.079% |
| 2026-08-05 | 21.56 | 21.56 | 21.50 | 21.53 | +0.070% | 43,947 | -12.030% |
| 2026-08-04 | 21.48 | 21.55 | 21.46 | 21.52 | +0.490% | 50,406 | -11.968% |
| 2026-08-03 | 21.51 | 21.52 | 21.38 | 21.41 | -0.604% | 128,215 | -11.537% |
| 2026-07-31 | 21.72 | 21.72 | 21.51 | 21.54 | -0.407% | 9,079 | -12.071% |
| 2026-07-30 | 21.58 | 21.64 | 21.46 | 21.63 | +0.037% | 89,176 | -12.428% |
| 2026-07-29 | 21.68 | 21.72 | 21.62 | 21.62 | 0.000% | 28,297 | -12.396% |
| 2026-07-28 | 21.49 | 21.65 | 21.49 | 21.62 | +0.232% | 33,651 | -12.396% |
| 2026-07-27 | 21.57 | 21.66 | 21.54 | 21.57 | -0.046% | 24,231 | -12.193% |
| 2026-07-24 | 21.54 | 21.63 | 21.54 | 21.58 | -0.185% | 29,561 | -12.234% |
| 2026-07-23 | 21.65 | 21.69 | 21.59 | 21.62 | -0.871% | 135,832 | -12.396% |
| 2026-07-22 | 21.78 | 21.84 | 21.78 | 21.81 | -0.411% | 45,744 | -13.159% |
| 2026-07-21 | 22.01 | 22.02 | 21.90 | 21.90 | -0.635% | 64,327 | -13.516% |
| 2026-07-20 | 22.12 | 22.12 | 22.01 | 22.04 | -0.181% | 42,240 | -14.065% |
| 2026-07-17 | 22.10 | 22.12 | 22.06 | 22.08 | -0.193% | 48,756 | -14.221% |
| 2026-07-16 | 22.23 | 22.23 | 22.09 | 22.12 | -0.393% | 32,773 | -14.387% |
| 2026-07-15 | 22.24 | 22.27 | 22.18 | 22.21 | +0.158% | 30,402 | -14.723% |
| 2026-07-14 | 22.14 | 22.20 | 22.13 | 22.18 | +0.385% | 27,101 | -14.589% |
| 2026-07-13 | 21.97 | 22.14 | 21.97 | 22.09 | +0.045% | 44,433 | -14.260% |
| 2026-07-10 | 22.19 | 22.19 | 22.06 | 22.08 | -0.295% | 79,763 | -14.221% |
| 2026-07-09 | 22.11 | 22.15 | 22.05 | 22.15 | +0.478% | 35,380 | -14.474% |
| 2026-07-08 | 22.08 | 22.10 | 21.97 | 22.04 | -0.181% | 37,754 | -14.065% |
| 2026-07-07 | 22.29 | 22.29 | 22.08 | 22.08 | -0.853% | 46,585 | -14.221% |
| 2026-07-06 | 22.30 | 22.30 | 22.17 | 22.27 | +0.180% | 39,745 | -14.953% |
| 2026-07-02 | 22.25 | 22.32 | 22.22 | 22.23 | -0.135% | 22,517 | -14.800% |
| 2026-07-01 | 22.24 | 22.27 | 22.20 | 22.26 | -0.358% | 131,155 | -14.915% |
| 2026-06-30 | 22.33 | 22.42 | 22.33 | 22.34 | -0.045% | 97,643 | -15.219% |
| 2026-06-29 | 22.22 | 22.35 | 22.22 | 22.35 | +0.812% | 56,159 | -15.257% |
| 2026-06-26 | 22.13 | 22.19 | 22.11 | 22.17 | +0.226% | 33,983 | -14.569% |
| 2026-06-25 | 22.15 | 22.15 | 22.10 | 22.12 | +0.068% | 19,463 | -14.376% |
| 2026-06-24 | 22.10 | 22.12 | 22.08 | 22.11 | -0.023% | 27,114 | -14.318% |
| 2026-06-23 | 21.94 | 22.12 | 21.94 | 22.11 | +0.591% | 144,673 | -14.337% |
| 2026-06-22 | 22.13 | 22.13 | 21.96 | 21.98 | -0.453% | 25,670 | -13.831% |
| 2026-06-18 | 21.95 | 22.12 | 21.95 | 22.08 | +0.409% | 64,103 | -14.221% |
| 2026-06-17 | 22.07 | 22.07 | 21.97 | 21.99 | -0.136% | 34,209 | -13.870% |
| 2026-06-16 | 22.01 | 22.04 | 21.96 | 22.02 | +0.159% | 44,999 | -13.987% |
| 2026-06-15 | 22.00 | 22.01 | 21.92 | 21.98 | +0.164% | 22,968 | -13.850% |
| 2026-06-12 | 21.91 | 22.00 | 21.91 | 21.95 | +0.041% | 19,353 | -13.709% |
| 2026-06-11 | 21.93 | 21.95 | 21.86 | 21.94 | +0.251% | 25,381 | -13.674% |
| 2026-06-10 | 21.85 | 21.93 | 21.84 | 21.89 | +0.160% | 47,474 | -13.457% |
| 2026-06-09 | 21.57 | 21.85 | 21.56 | 21.85 | +1.064% | 56,631 | -13.318% |
| 2026-06-08 | 21.71 | 21.71 | 21.60 | 21.62 | -0.323% | 26,131 | -12.396% |
| 2026-06-05 | 21.75 | 21.75 | 21.65 | 21.69 | -0.413% | 54,319 | -12.679% |
| 2026-06-04 | 21.77 | 21.84 | 21.75 | 21.78 | +0.138% | 35,871 | -13.039% |
| 2026-06-03 | 21.88 | 21.88 | 21.71 | 21.75 | -0.366% | 40,947 | -12.920% |
| 2026-06-02 | 21.86 | 21.87 | 21.80 | 21.83 | -0.092% | 26,835 | -13.239% |
| 2026-06-01 | 21.97 | 21.97 | 21.80 | 21.85 | -0.637% | 15,871 | -13.318% |
| 2026-05-29 | 21.87 | 22.04 | 21.87 | 21.99 | +0.319% | 36,065 | -13.870% |
| 2026-05-28 | 21.85 | 21.96 | 21.82 | 21.92 | +0.320% | 24,878 | -13.595% |
| 2026-05-27 | 21.75 | 21.85 | 21.75 | 21.85 | +0.738% | 25,543 | -13.318% |
| 2026-05-26 | 21.58 | 21.74 | 21.58 | 21.69 | +0.650% | 47,549 | -12.679% |
| 2026-05-22 | 21.53 | 21.55 | 21.52 | 21.55 | +0.186% | 41,555 | -12.111% |
| 2026-05-21 | 21.55 | 21.55 | 21.44 | 21.51 | +0.140% | 37,705 | -11.948% |
| 2026-05-20 | 21.22 | 21.48 | 21.22 | 21.48 | +0.750% | 23,842 | -11.825% |
| 2026-05-19 | 21.39 | 21.40 | 21.28 | 21.32 | -0.699% | 85,968 | -11.163% |
| 2026-05-18 | 21.66 | 21.66 | 21.41 | 21.47 | -0.602% | 73,887 | -11.784% |
| 2026-05-15 | 21.69 | 21.69 | 21.59 | 21.60 | -1.189% | 53,314 | -12.315% |
| 2026-05-14 | 21.86 | 21.90 | 21.84 | 21.86 | +0.137% | 12,688 | -13.358% |
| 2026-05-13 | 21.89 | 21.89 | 21.83 | 21.83 | -0.274% | 16,804 | -13.239% |
| 2026-05-12 | 21.87 | 21.92 | 21.83 | 21.89 | -0.409% | 10,840 | -13.476% |
| 2026-05-11 | 22.00 | 22.00 | 21.97 | 21.98 | +0.045% | 50,519 | -13.830% |
| 2026-05-08 | 21.94 | 22.00 | 21.94 | 21.97 | +0.228% | 24,240 | -13.792% |
| 2026-05-07 | 22.01 | 22.01 | 21.87 | 21.92 | -0.046% | 28,977 | -13.595% |
| 2026-05-06 | 21.80 | 21.95 | 21.80 | 21.93 | +0.735% | 16,544 | -13.634% |
| 2026-05-05 | 21.51 | 21.78 | 21.51 | 21.77 | +1.397% | 31,229 | -13.000% |
| 2026-05-04 | 21.75 | 21.75 | 21.41 | 21.47 | -1.105% | 29,218 | -11.784% |
| 2026-05-01 | 21.72 | 21.74 | 21.64 | 21.71 | +0.092% | 81,329 | -12.759% |
| 2026-04-30 | 21.58 | 21.74 | 21.58 | 21.69 | +0.324% | 69,675 | -12.679% |
| 2026-04-29 | 21.74 | 21.74 | 21.59 | 21.62 | -0.552% | 60,279 | -12.396% |
| 2026-04-28 | 21.80 | 21.80 | 21.69 | 21.74 | -0.367% | 44,046 | -12.879% |
| 2026-04-27 | 21.77 | 21.83 | 21.77 | 21.82 | +0.115% | 30,430 | -13.199% |
| 2026-04-24 | 21.79 | 21.82 | 21.73 | 21.80 | -0.661% | 51,872 | -13.099% |
| 2026-04-23 | 21.99 | 21.99 | 21.90 | 21.94 | -0.091% | 49,299 | -13.674% |
| 2026-04-22 | 22.07 | 22.07 | 21.89 | 21.96 | -0.272% | 12,817 | -13.752% |
| 2026-04-21 | 22.05 | 22.07 | 21.96 | 22.02 | -0.181% | 34,876 | -13.987% |
| 2026-04-20 | 22.15 | 22.15 | 21.96 | 22.06 | +0.318% | 28,089 | -14.143% |
| 2026-04-17 | 22.03 | 22.10 | 21.98 | 21.99 | +0.274% | 41,243 | -13.870% |
| 2026-04-16 | 21.89 | 21.99 | 21.89 | 21.93 | -0.046% | 25,000 | -13.634% |
| 2026-04-15 | 22.04 | 22.04 | 21.88 | 21.94 | -0.046% | 35,199 | -13.674% |
| 2026-04-14 | 21.99 | 22.00 | 21.94 | 21.95 | +0.091% | 24,623 | -13.713% |
| 2026-04-13 | 21.87 | 21.94 | 21.82 | 21.93 | +0.320% | 21,951 | -13.634% |
| 2026-04-10 | 21.88 | 21.94 | 21.86 | 21.86 | -0.501% | 31,744 | -13.358% |
| 2026-04-09 | 21.88 | 21.97 | 21.80 | 21.97 | +0.872% | 29,606 | -13.792% |
| 2026-04-08 | 21.43 | 21.83 | 21.43 | 21.78 | +1.491% | 75,022 | -13.039% |
| 2026-04-07 | 21.33 | 21.46 | 21.16 | 21.46 | +0.893% | 55,629 | -11.743% |
| 2026-04-06 | 21.35 | 21.40 | 21.26 | 21.27 | -0.793% | 58,398 | -10.954% |
| 2026-04-02 | 21.49 | 21.49 | 21.35 | 21.44 | -0.441% | 28,171 | -11.660% |
| 2026-04-01 | 21.45 | 21.58 | 21.42 | 21.54 | +0.163% | 37,911 | -12.050% |
| 2026-03-31 | 21.05 | 21.52 | 21.04 | 21.50 | +2.138% | 43,865 | -11.907% |
| 2026-03-30 | 21.24 | 21.24 | 20.99 | 21.05 | +0.048% | 22,817 | -10.024% |
| 2026-03-27 | 21.10 | 21.10 | 20.98 | 21.04 | -0.708% | 177,681 | -9.981% |
| 2026-03-26 | 21.49 | 21.49 | 21.19 | 21.19 | -1.028% | 21,050 | -10.618% |
| 2026-03-25 | 21.26 | 21.48 | 21.26 | 21.41 | +0.753% | 41,307 | -11.537% |
| 2026-03-24 | 21.50 | 21.50 | 21.25 | 21.25 | -1.757% | 434,935 | -10.871% |
| 2026-03-23 | 21.70 | 21.70 | 21.53 | 21.63 | +0.464% | 136,959 | -12.436% |
| 2026-03-20 | 21.92 | 21.92 | 21.53 | 21.53 | -1.958% | 43,933 | -12.030% |
| 2026-03-19 | 22.00 | 22.00 | 21.92 | 21.96 | -0.408% | 35,418 | -13.752% |
| 2026-03-18 | 22.06 | 22.06 | 22.01 | 22.05 | -0.046% | 27,616 | -14.104% |
| 2026-03-17 | 22.08 | 22.08 | 22.00 | 22.06 | +0.204% | 22,523 | -14.143% |
| 2026-03-16 | 22.02 | 22.04 | 21.98 | 22.02 | +0.250% | 49,146 | -13.968% |
| 2026-03-13 | 22.03 | 22.03 | 21.93 | 21.96 | -0.114% | 25,392 | -13.752% |
| 2026-03-12 | 22.10 | 22.10 | 21.98 | 21.98 | -0.655% | 27,565 | -13.850% |
| 2026-03-11 | 22.24 | 22.24 | 22.11 | 22.13 | -0.383% | 14,153 | -14.415% |
| 2026-03-10 | 22.12 | 22.24 | 22.12 | 22.21 | +0.293% | 15,674 | -14.742% |
| 2026-03-09 | 22.15 | 22.17 | 22.10 | 22.15 | -0.137% | 28,955 | -14.492% |
| 2026-03-06 | 22.20 | 22.21 | 22.14 | 22.18 | -0.266% | 34,539 | -14.609% |
| 2026-03-05 | 22.35 | 22.35 | 22.18 | 22.24 | -0.450% | 81,316 | -14.836% |
| 2026-03-04 | 22.44 | 22.44 | 22.30 | 22.34 | -0.215% | 33,516 | -15.219% |
| 2026-03-03 | 22.40 | 22.46 | 22.35 | 22.39 | -0.585% | 27,592 | -15.402% |
| 2026-03-02 | 22.48 | 22.52 | 22.40 | 22.52 | -0.354% | 56,242 | -15.897% |
| 2026-02-27 | 22.66 | 22.66 | 22.56 | 22.60 | +0.156% | 15,627 | -16.195% |
| 2026-02-26 | 22.57 | 22.58 | 22.52 | 22.56 | -0.067% | 32,451 | -16.064% |
| 2026-02-25 | 22.66 | 22.66 | 22.54 | 22.58 | +0.140% | 30,115 | -16.120% |
| 2026-02-24 | 22.49 | 22.58 | 22.49 | 22.55 | +0.260% | 14,394 | -16.003% |
| 2026-02-23 | 22.46 | 22.49 | 22.41 | 22.49 | +0.044% | 49,287 | -15.785% |
| 2026-02-20 | 22.49 | 22.49 | 22.42 | 22.48 | +0.268% | 40,001 | -15.747% |
| 2026-02-19 | 22.49 | 22.49 | 22.41 | 22.42 | -0.311% | 31,963 | -15.522% |
| 2026-02-18 | 22.46 | 22.49 | 22.40 | 22.49 | -0.044% | 77,138 | -15.785% |
| 2026-02-17 | 22.47 | 22.52 | 22.46 | 22.50 | +0.089% | 44,415 | -15.822% |
| 2026-02-13 | 22.43 | 22.48 | 22.39 | 22.48 | +0.223% | 69,493 | -15.747% |
| 2026-02-12 | 22.45 | 22.45 | 22.37 | 22.43 | +0.217% | 85,406 | -15.560% |
| 2026-02-11 | 22.34 | 22.41 | 22.34 | 22.38 | +0.007% | 33,006 | -15.377% |
| 2026-02-10 | 22.30 | 22.41 | 22.30 | 22.38 | +0.045% | 42,414 | -15.371% |
| 2026-02-09 | 22.28 | 22.37 | 22.26 | 22.37 | +0.766% | 39,466 | -15.333% |
| 2026-02-06 | 22.13 | 22.24 | 22.13 | 22.20 | -0.045% | 29,362 | -14.685% |
| 2026-02-05 | 22.14 | 22.22 | 22.14 | 22.21 | +0.316% | 41,062 | -14.723% |
| 2026-02-04 | 22.14 | 22.21 | 22.08 | 22.14 | -0.045% | 36,375 | -14.453% |
| 2026-02-03 | 22.18 | 22.22 | 22.10 | 22.15 | +0.045% | 77,978 | -14.492% |
| 2026-02-02 | 22.14 | 22.14 | 22.07 | 22.14 | -0.090% | 36,442 | -14.453% |
| 2026-01-30 | 22.03 | 22.20 | 22.03 | 22.16 | +0.271% | 45,437 | -14.531% |
| 2026-01-29 | 22.06 | 22.14 | 21.99 | 22.10 | 0.000% | 36,265 | -14.299% |
| 2026-01-28 | 21.95 | 22.11 | 21.95 | 22.10 | +0.409% | 37,458 | -14.299% |
| 2026-01-27 | 21.89 | 22.01 | 21.86 | 22.01 | +0.548% | 37,450 | -13.948% |
| 2026-01-26 | 21.96 | 21.96 | 21.80 | 21.89 | -0.182% | 364,054 | -13.476% |
| 2026-01-23 | 21.95 | 21.95 | 21.91 | 21.93 | +0.032% | 32,520 | -13.634% |
| 2026-01-22 | 22.00 | 22.03 | 21.90 | 21.92 | -0.531% | 42,920 | -13.607% |
| 2026-01-21 | 22.16 | 22.16 | 21.95 | 22.04 | -0.362% | 135,878 | -14.065% |
| 2026-01-20 | 22.19 | 22.19 | 22.08 | 22.12 | -0.450% | 56,103 | -14.376% |
| 2026-01-16 | 22.18 | 22.22 | 22.14 | 22.22 | +0.045% | 36,608 | -14.761% |
| 2026-01-15 | 22.26 | 22.26 | 22.18 | 22.21 | -0.045% | 59,203 | -14.723% |
| 2026-01-14 | 22.18 | 22.22 | 22.16 | 22.22 | +0.271% | 48,207 | -14.761% |
| 2026-01-13 | 22.10 | 22.17 | 22.10 | 22.16 | +0.136% | 29,946 | -14.531% |
| 2026-01-12 | 22.08 | 22.13 | 22.04 | 22.13 | +0.226% | 329,335 | -14.415% |
| 2026-01-09 | 22.05 | 22.08 | 22.03 | 22.08 | +0.332% | 24,765 | -14.221% |
| 2026-01-08 | 22.00 | 22.03 | 21.95 | 22.01 | +0.077% | 68,156 | -13.936% |
| 2026-01-07 | 21.94 | 22.00 | 21.93 | 21.99 | +0.549% | 23,852 | -13.870% |
| 2026-01-06 | 21.79 | 21.92 | 21.79 | 21.87 | 0.000% | 76,685 | -13.397% |
| 2026-01-05 | 21.98 | 21.98 | 21.82 | 21.87 | -0.046% | 72,519 | -13.397% |
| 2026-01-02 | 21.92 | 21.92 | 21.82 | 21.88 | 0.000% | 22,263 | -13.437% |
| 2025-12-31 | 21.84 | 21.92 | 21.84 | 21.88 | -0.046% | 41,515 | -13.437% |
| 2025-12-30 | 21.74 | 21.89 | 21.71 | 21.89 | +0.690% | 123,404 | -13.476% |
| 2025-12-29 | 21.71 | 21.74 | 21.62 | 21.74 | -0.138% | 88,986 | -12.879% |
| 2025-12-26 | 21.84 | 21.84 | 21.73 | 21.77 | -0.138% | 76,400 | -13.000% |
| 2025-12-24 | 21.81 | 21.81 | 21.75 | 21.80 | +0.184% | 26,923 | -13.119% |
| 2025-12-23 | 21.73 | 21.81 | 21.73 | 21.76 | -0.412% | 36,942 | -12.960% |
| 2025-12-22 | 21.86 | 21.87 | 21.79 | 21.85 | +0.321% | 52,969 | -13.318% |
| 2025-12-19 | 21.82 | 21.91 | 21.78 | 21.78 | -0.593% | 66,012 | -13.039% |
| 2025-12-18 | 21.81 | 21.92 | 21.81 | 21.91 | +0.183% | 47,041 | -13.555% |
| 2025-12-17 | 21.87 | 21.88 | 21.84 | 21.87 | +0.046% | 101,961 | -13.397% |
| 2025-12-16 | 21.90 | 21.90 | 21.84 | 21.86 | +0.092% | 187,049 | -13.358% |
| 2025-12-15 | 21.88 | 21.88 | 21.84 | 21.84 | -0.071% | 19,193 | -13.278% |
| 2025-12-12 | 21.92 | 21.92 | 21.84 | 21.86 | -0.430% | 55,248 | -13.340% |
| 2025-12-11 | 21.88 | 21.99 | 21.88 | 21.95 | +0.046% | 28,026 | -13.713% |
| 2025-12-10 | 21.93 | 21.97 | 21.90 | 21.94 | +0.274% | 29,056 | -13.674% |
| 2025-12-09 | 21.89 | 21.96 | 21.88 | 21.88 | -0.410% | 99,726 | -13.437% |
| 2025-12-08 | 22.06 | 22.06 | 21.88 | 21.97 | -0.272% | 54,573 | -13.792% |
| 2025-12-05 | 22.06 | 22.06 | 21.96 | 22.03 | -0.091% | 22,388 | -14.026% |
| 2025-12-04 | 21.99 | 22.05 | 21.93 | 22.05 | +0.410% | 153,786 | -14.104% |
| 2025-12-03 | 21.84 | 21.96 | 21.84 | 21.96 | +0.873% | 33,700 | -13.752% |
| 2025-12-02 | 21.67 | 21.83 | 21.67 | 21.77 | +0.092% | 140,176 | -13.000% |
| 2025-12-01 | 21.84 | 21.84 | 21.75 | 21.75 | -0.412% | 75,982 | -12.920% |
| 2025-11-28 | 21.78 | 21.84 | 21.78 | 21.84 | -0.137% | 11,363 | -13.278% |
| 2025-11-26 | 21.87 | 21.93 | 21.85 | 21.87 | -0.000% | 12,914 | -13.397% |
| 2025-11-25 | 21.82 | 21.94 | 21.82 | 21.87 | +0.322% | 60,747 | -13.398% |
| 2025-11-24 | 21.75 | 21.84 | 21.75 | 21.80 | +0.092% | 31,924 | -13.119% |
| 2025-11-21 | 21.75 | 21.82 | 21.71 | 21.78 | -0.229% | 64,798 | -13.039% |
| 2025-11-20 | 21.89 | 21.90 | 21.79 | 21.83 | -0.411% | 31,850 | -13.239% |
| 2025-11-19 | 22.00 | 22.00 | 21.83 | 21.92 | -0.318% | 41,014 | -13.595% |
| 2025-11-18 | 21.97 | 22.01 | 21.96 | 21.99 | -0.045% | 34,313 | -13.870% |
| 2025-11-17 | 22.05 | 22.05 | 21.96 | 22.00 | +0.132% | 22,685 | -13.909% |
| 2025-11-14 | 21.97 | 22.01 | 21.96 | 21.97 | -0.404% | 54,313 | -13.795% |
| 2025-11-13 | 22.09 | 22.10 | 22.00 | 22.06 | -0.181% | 16,275 | -14.143% |
| 2025-11-12 | 22.11 | 22.21 | 22.04 | 22.10 | 0.000% | 14,140 | -14.299% |
| 2025-11-11 | 21.96 | 22.10 | 21.96 | 22.10 | +0.683% | 17,049 | -14.299% |
| 2025-11-10 | 21.94 | 21.95 | 21.88 | 21.95 | +0.320% | 15,644 | -13.713% |
| 2025-11-07 | 21.93 | 21.93 | 21.83 | 21.88 | 0.000% | 21,187 | -13.437% |
| 2025-11-06 | 21.95 | 22.01 | 21.88 | 21.88 | -0.228% | 34,975 | -13.437% |
| 2025-11-05 | 21.98 | 22.04 | 21.90 | 21.93 | -0.227% | 32,033 | -13.634% |
| 2025-11-04 | 21.93 | 22.01 | 21.93 | 21.98 | +0.182% | 19,531 | -13.831% |
| 2025-11-03 | 22.04 | 22.04 | 21.88 | 21.94 | -0.814% | 26,129 | -13.674% |
| 2025-10-31 | 21.90 | 22.12 | 21.90 | 22.12 | +0.683% | 30,476 | -14.376% |
| 2025-10-30 | 21.95 | 21.97 | 21.87 | 21.97 | -0.136% | 21,300 | -13.792% |
| 2025-10-29 | 22.02 | 22.05 | 21.97 | 22.00 | -0.362% | 26,675 | -13.909% |
| 2025-10-28 | 22.10 | 22.10 | 22.03 | 22.08 | 0.000% | 22,729 | -14.221% |
| 2025-10-27 | 22.13 | 22.13 | 22.03 | 22.08 | +0.136% | 70,926 | -14.221% |
| 2025-10-24 | 22.05 | 22.08 | 22.03 | 22.05 | +0.136% | 15,449 | -14.104% |
| 2025-10-23 | 21.90 | 22.02 | 21.90 | 22.02 | +0.091% | 17,301 | -13.987% |
| 2025-10-22 | 22.04 | 22.04 | 21.94 | 22.00 | -0.013% | 35,393 | -13.909% |
| 2025-10-21 | 21.98 | 22.03 | 21.98 | 22.00 | -0.078% | 19,497 | -13.920% |
| 2025-10-20 | 21.94 | 22.02 | 21.92 | 22.02 | +0.502% | 48,856 | -13.987% |
| 2025-10-17 | 21.90 | 21.93 | 21.80 | 21.91 | -0.091% | 30,765 | -13.555% |
| 2025-10-16 | 21.99 | 22.10 | 21.89 | 21.93 | -0.589% | 77,496 | -13.634% |
| 2025-10-15 | 22.05 | 22.08 | 22.01 | 22.06 | +0.547% | 32,285 | -14.143% |
| 2025-10-14 | 21.96 | 21.99 | 21.90 | 21.94 | -0.227% | 21,520 | -13.674% |
| 2025-10-13 | 21.95 | 22.00 | 21.89 | 21.99 | +0.466% | 34,382 | -13.870% |
| 2025-10-10 | 21.90 | 21.92 | 21.82 | 21.89 | +0.174% | 34,133 | -13.469% |
| 2025-10-09 | 21.85 | 21.86 | 21.81 | 21.85 | -0.046% | 23,472 | -13.318% |
| 2025-10-08 | 21.73 | 21.87 | 21.73 | 21.86 | +0.598% | 15,252 | -13.358% |
| 2025-10-07 | 21.68 | 21.73 | 21.65 | 21.73 | +0.277% | 33,911 | -12.839% |
| 2025-10-06 | 21.74 | 21.74 | 21.60 | 21.67 | -0.207% | 41,422 | -12.598% |
| 2025-10-03 | 21.80 | 21.80 | 21.69 | 21.71 | -0.618% | 100,634 | -12.779% |
| 2025-10-02 | 21.95 | 21.95 | 21.80 | 21.85 | -0.091% | 36,005 | -13.318% |
| 2025-10-01 | 21.76 | 21.92 | 21.76 | 21.87 | -0.091% | 114,872 | -13.397% |
| 2025-09-30 | 21.79 | 21.91 | 21.79 | 21.89 | +0.229% | 7,055 | -13.476% |
| 2025-09-29 | 21.85 | 21.86 | 21.79 | 21.84 | +0.138% | 48,961 | -13.278% |
| 2025-09-26 | 21.81 | 21.82 | 21.76 | 21.81 | +0.046% | 17,940 | -13.159% |
| 2025-09-25 | 21.77 | 21.81 | 21.73 | 21.80 | -0.092% | 29,081 | -13.119% |
| 2025-09-24 | 21.82 | 21.84 | 21.77 | 21.82 | -0.447% | 34,939 | -13.199% |
| 2025-09-23 | 21.78 | 21.94 | 21.78 | 21.92 | +0.495% | 62,746 | -13.587% |
| 2025-09-22 | 21.89 | 21.89 | 21.77 | 21.81 | -0.320% | 47,300 | -13.159% |
| 2025-09-19 | 21.85 | 21.88 | 21.77 | 21.88 | 0.000% | 36,393 | -13.437% |
| 2025-09-18 | 21.91 | 21.91 | 21.78 | 21.88 | +0.000% | 76,928 | -13.437% |
| 2025-09-17 | 21.95 | 21.95 | 21.84 | 21.88 | +0.137% | 20,348 | -13.437% |
| 2025-09-16 | 21.91 | 21.92 | 21.83 | 21.85 | -0.183% | 48,371 | -13.318% |
| 2025-09-15 | 21.85 | 21.89 | 21.80 | 21.89 | +0.551% | 41,023 | -13.476% |
| 2025-09-12 | 21.75 | 21.77 | 21.72 | 21.77 | -0.072% | 35,452 | -13.000% |
| 2025-09-11 | 21.69 | 21.80 | 21.69 | 21.79 | +0.486% | 109,567 | -13.062% |
| 2025-09-10 | 21.51 | 21.71 | 21.51 | 21.68 | +0.744% | 63,478 | -12.639% |
| 2025-09-09 | 21.51 | 21.53 | 21.45 | 21.52 | +0.093% | 35,993 | -11.989% |
| 2025-09-08 | 21.30 | 21.50 | 21.30 | 21.50 | +1.272% | 84,325 | -11.907% |
| 2025-09-05 | 21.00 | 21.24 | 20.98 | 21.23 | +1.288% | 45,118 | -10.787% |
| 2025-09-04 | 20.93 | 20.96 | 20.90 | 20.96 | +0.239% | 83,915 | -9.637% |
| 2025-09-03 | 20.90 | 20.92 | 20.84 | 20.91 | +0.144% | 58,215 | -9.421% |
| 2025-09-02 | 20.91 | 20.91 | 20.82 | 20.88 | -0.713% | 62,014 | -9.291% |
| 2025-08-29 | 20.89 | 21.04 | 20.89 | 21.03 | +0.478% | 58,192 | -9.938% |
| 2025-08-28 | 20.93 | 20.93 | 20.90 | 20.93 | 0.000% | 31,906 | -9.508% |
| 2025-08-27 | 20.86 | 20.95 | 20.86 | 20.93 | +0.191% | 35,225 | -9.508% |
| 2025-08-26 | 20.88 | 20.90 | 20.86 | 20.89 | 0.000% | 23,377 | -9.335% |
| 2025-08-25 | 20.87 | 20.90 | 20.85 | 20.89 | +0.259% | 50,001 | -9.335% |
| 2025-08-22 | 20.75 | 20.85 | 20.73 | 20.84 | +0.560% | 19,767 | -9.100% |
| 2025-08-21 | 20.74 | 20.74 | 20.68 | 20.72 | -0.241% | 10,469 | -8.591% |
| 2025-08-20 | 20.77 | 20.78 | 20.72 | 20.77 | +0.096% | 26,950 | -8.811% |
| 2025-08-19 | 20.75 | 20.83 | 20.74 | 20.75 | -0.275% | 17,738 | -8.723% |
| 2025-08-18 | 20.90 | 20.90 | 20.78 | 20.81 | -0.109% | 281,071 | -8.974% |
| 2025-08-15 | 20.95 | 20.95 | 20.79 | 20.83 | -0.430% | 105,908 | -9.073% |
| 2025-08-14 | 20.97 | 20.97 | 20.87 | 20.92 | -0.238% | 39,093 | -9.465% |
| 2025-08-13 | 20.96 | 20.97 | 20.91 | 20.97 | +0.287% | 15,661 | -9.680% |
| 2025-08-12 | 20.86 | 20.91 | 20.82 | 20.91 | +0.144% | 44,801 | -9.421% |
| 2025-08-11 | 20.87 | 20.89 | 20.85 | 20.88 | +0.481% | 26,411 | -9.291% |
| 2025-08-08 | 20.79 | 20.86 | 20.78 | 20.78 | -0.144% | 21,325 | -8.855% |
| 2025-08-07 | 20.79 | 20.89 | 20.79 | 20.81 | -0.240% | 63,222 | -8.986% |
| 2025-08-06 | 20.87 | 20.89 | 20.80 | 20.86 | +0.288% | 38,887 | -9.204% |
| 2025-08-05 | 20.75 | 20.81 | 20.75 | 20.80 | +0.241% | 46,512 | -8.942% |
| 2025-08-04 | 20.77 | 20.77 | 20.71 | 20.75 | -0.168% | 57,395 | -8.723% |
| 2025-08-01 | 20.61 | 20.84 | 20.61 | 20.79 | +0.482% | 60,307 | -8.877% |
| 2025-07-31 | 20.65 | 20.72 | 20.65 | 20.69 | +0.414% | 7,155 | -8.437% |
| 2025-07-30 | 20.62 | 20.63 | 20.54 | 20.60 | -0.145% | 36,272 | -8.058% |
| 2025-07-29 | 20.59 | 20.64 | 20.58 | 20.63 | +0.162% | 53,833 | -8.192% |
| 2025-07-28 | 20.63 | 20.66 | 20.59 | 20.60 | -0.113% | 43,972 | -8.044% |
| 2025-07-25 | 20.60 | 20.62 | 20.58 | 20.62 | +0.098% | 4,247 | -8.147% |
| 2025-07-24 | 20.55 | 20.60 | 20.53 | 20.60 | +0.145% | 17,193 | -8.058% |
| 2025-07-23 | 20.67 | 20.67 | 20.55 | 20.57 | -0.291% | 42,291 | -7.924% |
| 2025-07-22 | 20.55 | 20.80 | 20.55 | 20.63 | +0.243% | 70,121 | -8.192% |
| 2025-07-21 | 20.69 | 20.69 | 20.55 | 20.58 | -0.121% | 112,584 | -7.969% |
| 2025-07-18 | 20.72 | 20.72 | 20.58 | 20.61 | -0.266% | 27,293 | -8.081% |
| 2025-07-17 | 20.73 | 20.79 | 20.66 | 20.66 | -0.577% | 39,898 | -8.325% |
| 2025-07-16 | 20.94 | 20.94 | 20.76 | 20.78 | -0.622% | 39,729 | -8.855% |
| 2025-07-15 | 20.98 | 20.98 | 20.87 | 20.91 | 0.000% | 29,687 | -9.421% |
| 2025-07-14 | 20.90 | 20.91 | 20.86 | 20.91 | +0.096% | 33,572 | -9.421% |
| 2025-07-11 | 20.94 | 20.94 | 20.86 | 20.89 | -0.381% | 28,306 | -9.335% |
| 2025-07-10 | 20.93 | 21.01 | 20.93 | 20.97 | -0.048% | 20,531 | -9.680% |
| 2025-07-09 | 20.92 | 20.99 | 20.92 | 20.98 | +0.048% | 19,916 | -9.724% |
| 2025-07-08 | 20.99 | 20.99 | 20.92 | 20.97 | 0.000% | 21,679 | -9.680% |
| 2025-07-07 | 21.07 | 21.07 | 20.92 | 20.97 | -0.475% | 39,889 | -9.680% |
| 2025-07-03 | 21.10 | 21.10 | 21.04 | 21.07 | +0.143% | 28,192 | -10.109% |
| 2025-07-02 | 20.98 | 21.04 | 20.98 | 21.04 | +0.382% | 11,534 | -9.981% |
| 2025-07-01 | 20.89 | 20.98 | 20.89 | 20.96 | -0.143% | 52,472 | -9.637% |
| 2025-06-30 | 20.91 | 20.99 | 20.88 | 20.99 | +0.671% | 81,755 | -9.767% |
| 2025-06-27 | 20.86 | 20.89 | 20.81 | 20.85 | +0.192% | 39,718 | -9.161% |
| 2025-06-26 | 20.78 | 20.82 | 20.78 | 20.81 | +0.048% | 23,850 | -8.986% |
| 2025-06-25 | 20.80 | 20.83 | 20.77 | 20.80 | -0.144% | 8,024 | -8.942% |
| 2025-06-24 | 20.79 | 20.83 | 20.79 | 20.83 | +0.289% | 20,777 | -9.073% |
| 2025-06-23 | 20.68 | 20.81 | 20.68 | 20.77 | +0.387% | 37,844 | -8.811% |
| 2025-06-20 | 20.77 | 20.78 | 20.69 | 20.69 | -0.433% | 18,957 | -8.458% |
| 2025-06-18 | 20.80 | 20.84 | 20.77 | 20.78 | -0.240% | 22,053 | -8.855% |
| 2025-06-17 | 20.78 | 20.83 | 20.77 | 20.83 | +0.144% | 45,574 | -9.073% |
| 2025-06-16 | 20.80 | 20.85 | 20.77 | 20.80 | +0.096% | 38,079 | -8.942% |
| 2025-06-13 | 20.81 | 20.85 | 20.77 | 20.78 | -0.574% | 23,973 | -8.855% |
| 2025-06-12 | 20.76 | 20.91 | 20.76 | 20.90 | +0.577% | 54,189 | -9.378% |
| 2025-06-11 | 20.69 | 20.86 | 20.69 | 20.78 | +0.096% | 55,038 | -8.855% |
| 2025-06-10 | 20.73 | 20.76 | 20.66 | 20.76 | +0.145% | 52,283 | -8.767% |
| 2025-06-09 | 20.71 | 20.74 | 20.68 | 20.73 | +0.174% | 35,209 | -8.635% |
| 2025-06-06 | 20.71 | 20.72 | 20.66 | 20.69 | -0.318% | 74,684 | -8.476% |
| 2025-06-05 | 20.79 | 20.79 | 20.71 | 20.76 | +0.096% | 39,337 | -8.767% |
| 2025-06-04 | 20.71 | 20.77 | 20.71 | 20.74 | +0.145% | 20,289 | -8.679% |
| 2025-06-03 | 20.79 | 20.79 | 20.68 | 20.71 | 0.000% | 56,984 | -8.547% |
| 2025-06-02 | 20.75 | 20.88 | 20.70 | 20.71 | -0.814% | 38,202 | -8.547% |
| 2025-05-30 | 20.85 | 20.91 | 20.85 | 20.88 | -0.048% | 12,573 | -9.291% |
| 2025-05-29 | 20.82 | 20.93 | 20.82 | 20.89 | +0.192% | 60,706 | -9.335% |
| 2025-05-28 | 20.99 | 20.99 | 20.80 | 20.85 | -0.477% | 13,192 | -9.161% |
| 2025-05-27 | 20.89 | 20.95 | 20.87 | 20.95 | +1.208% | 58,583 | -9.594% |
| 2025-05-23 | 20.66 | 20.79 | 20.66 | 20.70 | -0.337% | 56,383 | -8.502% |
| 2025-05-22 | 20.61 | 20.83 | 20.61 | 20.77 | +0.435% | 81,701 | -8.811% |
| 2025-05-21 | 21.03 | 21.03 | 20.65 | 20.68 | -1.664% | 45,698 | -8.414% |
| 2025-05-20 | 21.07 | 21.10 | 20.99 | 21.03 | 0.000% | 37,636 | -9.938% |
| 2025-05-19 | 21.04 | 21.09 | 20.93 | 21.03 | -0.567% | 37,875 | -9.938% |
| 2025-05-16 | 21.20 | 21.21 | 21.07 | 21.15 | +0.189% | 48,107 | -10.449% |
| 2025-05-15 | 20.93 | 21.17 | 20.93 | 21.11 | +0.572% | 54,815 | -10.279% |
| 2025-05-14 | 21.15 | 21.15 | 20.95 | 20.99 | -0.238% | 82,338 | -9.767% |
| 2025-05-13 | 21.09 | 21.17 | 21.04 | 21.04 | -0.142% | 203,053 | -9.981% |
| 2025-05-12 | 21.19 | 21.20 | 21.07 | 21.07 | -0.519% | 43,769 | -10.109% |
| 2025-05-09 | 21.20 | 21.20 | 21.13 | 21.18 | +0.570% | 22,494 | -10.576% |
| 2025-05-08 | 21.18 | 21.19 | 21.06 | 21.06 | 0.000% | 15,197 | -10.066% |
| 2025-05-07 | 21.02 | 21.15 | 21.02 | 21.06 | 0.000% | 10,398 | -10.066% |
| 2025-05-06 | 21.01 | 21.09 | 20.95 | 21.06 | +0.429% | 34,543 | -10.066% |
| 2025-05-05 | 21.04 | 21.04 | 20.92 | 20.97 | -0.522% | 35,829 | -9.680% |
| 2025-05-02 | 21.17 | 21.17 | 20.97 | 21.08 | +0.477% | 32,648 | -10.152% |
| 2025-05-01 | 21.04 | 21.09 | 20.96 | 20.98 | -0.095% | 87,998 | -9.724% |
| 2025-04-30 | 20.80 | 21.08 | 20.80 | 21.00 | +0.478% | 72,237 | -9.810% |
| 2025-04-29 | 20.82 | 20.97 | 20.82 | 20.90 | +0.144% | 19,103 | -9.378% |
| 2025-04-28 | 20.96 | 21.04 | 20.82 | 20.87 | -0.382% | 476,639 | -9.248% |
| 2025-04-25 | 20.90 | 20.96 | 20.87 | 20.95 | +0.528% | 18,365 | -9.594% |
| 2025-04-24 | 20.68 | 20.84 | 20.68 | 20.84 | +1.116% | 29,313 | -9.117% |
| 2025-04-23 | 20.65 | 20.71 | 20.52 | 20.61 | +1.178% | 27,573 | -8.103% |
| 2025-04-22 | 20.33 | 20.45 | 20.33 | 20.37 | +0.098% | 31,417 | -7.020% |
| 2025-04-21 | 20.64 | 20.64 | 20.28 | 20.35 | -1.405% | 29,207 | -6.929% |
| 2025-04-17 | 20.65 | 20.65 | 20.57 | 20.64 | +0.438% | 18,213 | -8.236% |
| 2025-04-16 | 20.56 | 20.66 | 20.55 | 20.55 | -0.393% | 22,335 | -7.835% |
| 2025-04-15 | 20.51 | 20.69 | 20.51 | 20.63 | 0.000% | 31,007 | -8.197% |