DYFI
IDX Dynamic Fixed Income ETF
stockNASDAQETF
Market OpenOct 2, 2026
22.20USD-0.023%(-0.01)837
22.16Bid22.18Ask0.02SpreadDYFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.23 | 22.23 | 22.18 | 22.20 | -0.023% | 7,322 | 0.000% |
| 2026-10-01 | 22.17 | 22.21 | 22.16 | 22.20 | +0.043% | 50,624 | -0.023% |
| 2026-09-30 | 22.22 | 22.22 | 22.19 | 22.19 | -0.066% | 7,967 | +0.021% |
| 2026-09-29 | 22.21 | 22.21 | 22.20 | 22.20 | -0.111% | 75,201 | -0.045% |
| 2026-09-28 | 22.25 | 22.25 | 22.22 | 22.23 | -0.255% | 13,685 | -0.156% |
| 2026-09-25 | 22.27 | 22.29 | 22.27 | 22.29 | +0.029% | 16,857 | -0.410% |
| 2026-09-24 | 22.32 | 22.33 | 22.28 | 22.28 | -0.246% | 67,644 | -0.382% |
| 2026-09-23 | 22.35 | 22.35 | 22.34 | 22.34 | -0.755% | 683 | -0.627% |
| 2026-09-22 | 22.51 | 22.51 | 22.50 | 22.50 | +0.022% | 1,169 | -1.377% |
| 2026-09-21 | 22.50 | 22.51 | 22.50 | 22.50 | +0.134% | 2,489 | -1.356% |
| 2026-09-18 | 22.49 | 22.49 | 22.46 | 22.47 | -0.157% | 17,036 | -1.224% |
| 2026-09-17 | 22.51 | 22.53 | 22.51 | 22.51 | +0.269% | 1,295 | -1.379% |
| 2026-09-16 | 22.48 | 22.50 | 22.44 | 22.45 | -0.045% | 7,235 | -1.114% |
| 2026-09-15 | 22.46 | 22.47 | 22.44 | 22.45 | -0.089% | 4,620 | -1.158% |
| 2026-09-14 | 22.48 | 22.48 | 22.48 | 22.48 | -0.022% | 1,266 | -1.246% |
| 2026-09-11 | 22.52 | 22.52 | 22.48 | 22.48 | -0.031% | 5,892 | -1.268% |
| 2026-09-10 | 22.50 | 22.52 | 22.47 | 22.49 | -0.346% | 7,098 | -1.299% |
| 2026-09-09 | 22.57 | 22.57 | 22.55 | 22.57 | -0.089% | 1,890 | -1.640% |
| 2026-09-08 | 22.59 | 22.59 | 22.58 | 22.59 | 0.000% | 2,709 | -1.727% |
| 2026-09-04 | 22.59 | 22.60 | 22.59 | 22.59 | 0.000% | 2,817 | -1.727% |
| 2026-09-03 | 22.59 | 22.61 | 22.57 | 22.59 | +0.155% | 46,582 | -1.727% |
| 2026-09-02 | 22.56 | 22.56 | 22.55 | 22.55 | +0.044% | 6,819 | -1.574% |
| 2026-09-01 | 22.58 | 22.58 | 22.53 | 22.54 | -0.155% | 29,083 | -1.531% |
| 2026-08-31 | 22.56 | 22.59 | 22.56 | 22.57 | -0.022% | 8,788 | -1.683% |
| 2026-08-28 | 22.60 | 22.61 | 22.58 | 22.58 | -0.199% | 4,740 | -1.705% |
| 2026-08-27 | 22.63 | 22.64 | 22.63 | 22.63 | -0.022% | 5,800 | -1.901% |
| 2026-08-26 | 22.64 | 22.64 | 22.61 | 22.63 | -0.396% | 11,329 | -1.922% |
| 2026-08-25 | 22.70 | 22.73 | 22.70 | 22.72 | +0.221% | 3,018 | -2.311% |
| 2026-08-24 | 22.65 | 22.68 | 22.65 | 22.67 | +0.066% | 3,085 | -2.095% |
| 2026-08-21 | 22.65 | 22.66 | 22.65 | 22.66 | -0.022% | 26,778 | -2.030% |
| 2026-08-20 | 22.68 | 22.68 | 22.64 | 22.66 | -0.198% | 21,492 | -2.052% |
| 2026-08-19 | 22.68 | 22.70 | 22.67 | 22.70 | +0.221% | 6,277 | -2.246% |
| 2026-08-18 | 22.64 | 22.67 | 22.64 | 22.66 | +0.022% | 44,030 | -2.030% |
| 2026-08-17 | 22.67 | 22.68 | 22.64 | 22.65 | -0.088% | 3,233 | -2.009% |
| 2026-08-14 | 22.68 | 22.68 | 22.67 | 22.67 | -0.132% | 3,056 | -2.095% |
| 2026-08-13 | 22.70 | 22.71 | 22.69 | 22.70 | +0.221% | 10,673 | -2.225% |
| 2026-08-12 | 22.67 | 22.67 | 22.65 | 22.65 | +0.066% | 1,420 | -2.009% |
| 2026-08-11 | 22.66 | 22.66 | 22.62 | 22.64 | +0.044% | 2,515 | -1.944% |
| 2026-08-10 | 22.65 | 22.65 | 22.62 | 22.63 | -0.154% | 1,524 | -1.901% |
| 2026-08-07 | 22.67 | 22.68 | 22.66 | 22.66 | +0.154% | 31,279 | -2.052% |
| 2026-08-06 | 22.64 | 22.65 | 22.61 | 22.63 | -0.110% | 2,591 | -1.901% |
| 2026-08-05 | 22.64 | 22.66 | 22.63 | 22.65 | 0.000% | 3,805 | -2.009% |
| 2026-08-04 | 22.60 | 22.66 | 22.60 | 22.65 | +0.310% | 26,602 | -2.009% |
| 2026-08-03 | 22.59 | 22.59 | 22.58 | 22.58 | +0.154% | 2,153 | -1.705% |
| 2026-07-31 | 22.54 | 22.55 | 22.53 | 22.55 | -0.128% | 3,775 | -1.553% |
| 2026-07-30 | 22.57 | 22.58 | 22.57 | 22.57 | +0.106% | 2,072 | -1.679% |
| 2026-07-29 | 22.56 | 22.60 | 22.54 | 22.55 | -0.133% | 7,416 | -1.574% |
| 2026-07-28 | 22.55 | 22.58 | 22.55 | 22.58 | +0.133% | 5,104 | -1.705% |
| 2026-07-27 | 22.54 | 22.55 | 22.54 | 22.55 | +0.133% | 3,727 | -1.574% |
| 2026-07-24 | 22.52 | 22.52 | 22.52 | 22.52 | +0.067% | 106 | -1.443% |
| 2026-07-23 | 22.52 | 22.52 | 22.50 | 22.50 | -0.266% | 10,413 | -1.377% |
| 2026-07-22 | 22.58 | 22.58 | 22.55 | 22.57 | -0.595% | 5,268 | -1.640% |
| 2026-07-21 | 22.70 | 22.70 | 22.69 | 22.70 | -0.066% | 3,011 | -2.225% |
| 2026-07-20 | 22.73 | 22.73 | 22.71 | 22.71 | -0.145% | 1,278 | -2.289% |
| 2026-07-17 | 22.75 | 22.77 | 22.75 | 22.75 | +0.017% | 2,040 | -2.431% |
| 2026-07-16 | 22.73 | 22.75 | 22.73 | 22.74 | -0.070% | 15,352 | -2.414% |
| 2026-07-15 | 22.76 | 22.77 | 22.76 | 22.76 | +0.176% | 2,204 | -2.482% |
| 2026-07-14 | 22.72 | 22.72 | 22.72 | 22.72 | +0.154% | 4,589 | -2.311% |
| 2026-07-13 | 22.69 | 22.69 | 22.68 | 22.68 | -0.198% | 591 | -2.160% |
| 2026-07-10 | 22.74 | 22.74 | 22.72 | 22.73 | -0.088% | 1,804 | -2.354% |
| 2026-07-09 | 22.73 | 22.77 | 22.73 | 22.75 | +0.110% | 6,001 | -2.440% |
| 2026-07-08 | 22.73 | 22.74 | 22.71 | 22.73 | -0.132% | 7,126 | -2.332% |
| 2026-07-07 | 22.79 | 22.79 | 22.75 | 22.75 | -0.197% | 3,736 | -2.461% |
| 2026-07-06 | 22.79 | 22.80 | 22.78 | 22.80 | +0.044% | 19,286 | -2.654% |
| 2026-07-02 | 22.79 | 22.79 | 22.77 | 22.79 | +0.176% | 5,101 | -2.611% |
| 2026-07-01 | 22.75 | 22.77 | 22.75 | 22.75 | -0.065% | 8,289 | -2.440% |
| 2026-06-30 | 22.78 | 22.78 | 22.76 | 22.76 | -0.155% | 4,081 | -2.503% |
| 2026-06-29 | 22.74 | 22.81 | 22.74 | 22.80 | +0.044% | 3,027 | -2.654% |
| 2026-06-26 | 22.80 | 22.80 | 22.79 | 22.79 | +0.066% | 1,120 | -2.611% |
| 2026-06-25 | 22.79 | 22.79 | 22.77 | 22.77 | +0.110% | 1,940 | -2.547% |
| 2026-06-24 | 22.76 | 22.76 | 22.74 | 22.75 | -0.132% | 3,513 | -2.440% |
| 2026-06-23 | 22.65 | 22.79 | 22.65 | 22.78 | +0.044% | 4,458 | -2.568% |
| 2026-06-22 | 22.77 | 22.77 | 22.75 | 22.77 | -0.175% | 4,803 | -2.525% |
| 2026-06-18 | 22.82 | 22.82 | 22.79 | 22.81 | +0.198% | 3,532 | -2.696% |
| 2026-06-17 | 22.78 | 22.83 | 22.76 | 22.76 | -0.307% | 2,176 | -2.503% |
| 2026-06-16 | 22.83 | 22.85 | 22.83 | 22.84 | +0.110% | 2,331 | -2.803% |
| 2026-06-15 | 22.83 | 22.83 | 22.80 | 22.81 | +0.097% | 3,194 | -2.696% |
| 2026-06-12 | 22.76 | 22.79 | 22.76 | 22.79 | -0.020% | 1,958 | -2.602% |
| 2026-06-11 | 22.72 | 22.80 | 22.72 | 22.79 | +0.373% | 753 | -2.622% |
| 2026-06-10 | 22.72 | 22.73 | 22.69 | 22.71 | -0.054% | 3,462 | -2.258% |
| 2026-06-09 | 22.71 | 22.73 | 22.71 | 22.72 | +0.132% | 2,053 | -2.311% |
| 2026-06-08 | 22.70 | 22.70 | 22.69 | 22.69 | -0.066% | 2,647 | -2.182% |
| 2026-06-05 | 22.70 | 22.72 | 22.70 | 22.70 | -0.285% | 1,978 | -2.246% |
| 2026-06-04 | 22.77 | 22.78 | 22.76 | 22.77 | +0.110% | 4,157 | -2.525% |
| 2026-06-03 | 22.75 | 22.75 | 22.75 | 22.75 | -0.110% | 4,785 | -2.418% |
| 2026-06-02 | 22.77 | 22.78 | 22.76 | 22.77 | +0.045% | 1,876 | -2.525% |
| 2026-06-01 | 22.74 | 22.77 | 22.73 | 22.76 | -0.068% | 15,900 | -2.482% |
| 2026-05-29 | 22.76 | 22.79 | 22.76 | 22.78 | +0.111% | 36,179 | -2.548% |
| 2026-05-28 | 22.75 | 22.76 | 22.75 | 22.75 | +0.088% | 1,734 | -2.440% |
| 2026-05-27 | 22.74 | 22.74 | 22.72 | 22.73 | -0.329% | 7,614 | -2.354% |
| 2026-05-26 | 22.79 | 22.81 | 22.79 | 22.80 | +0.220% | 7,120 | -2.675% |
| 2026-05-22 | 22.75 | 22.75 | 22.73 | 22.75 | -0.022% | 499 | -2.461% |
| 2026-05-21 | 22.73 | 22.76 | 22.73 | 22.76 | +0.154% | 14,196 | -2.482% |
| 2026-05-20 | 22.70 | 22.74 | 22.70 | 22.73 | +0.398% | 4,570 | -2.332% |
| 2026-05-19 | 22.64 | 22.64 | 22.62 | 22.64 | -0.260% | 7,626 | -1.944% |
| 2026-05-18 | 22.69 | 22.70 | 22.69 | 22.69 | -0.005% | 3,346 | -2.198% |
| 2026-05-15 | 22.71 | 22.71 | 22.70 | 22.70 | -0.395% | 646 | -2.203% |
| 2026-05-14 | 22.77 | 22.81 | 22.77 | 22.79 | -0.022% | 2,705 | -2.589% |
| 2026-05-13 | 22.79 | 22.79 | 22.78 | 22.79 | +0.022% | 4,015 | -2.611% |
| 2026-05-12 | 22.79 | 22.79 | 22.79 | 22.79 | -0.197% | 2,927 | -2.589% |
| 2026-05-11 | 22.85 | 22.85 | 22.82 | 22.83 | -0.153% | 3,519 | -2.781% |
| 2026-05-08 | 22.88 | 22.88 | 22.86 | 22.86 | +0.174% | 2,026 | -2.930% |
| 2026-05-07 | 22.88 | 22.88 | 22.82 | 22.83 | -0.195% | 1,006 | -2.761% |
| 2026-05-06 | 22.87 | 22.88 | 22.86 | 22.87 | +0.287% | 5,376 | -2.951% |
| 2026-05-05 | 22.81 | 22.82 | 22.80 | 22.80 | +0.120% | 1,103 | -2.673% |
| 2026-05-04 | 22.81 | 22.81 | 22.77 | 22.78 | -0.253% | 3,199 | -2.556% |
| 2026-05-01 | 22.86 | 22.86 | 22.83 | 22.84 | +0.044% | 12,940 | -2.803% |
| 2026-04-30 | 22.81 | 22.83 | 22.81 | 22.82 | +0.176% | 4,711 | -2.760% |
| 2026-04-29 | 22.81 | 22.81 | 22.78 | 22.79 | -0.263% | 5,227 | -2.589% |
| 2026-04-28 | 22.85 | 22.85 | 22.84 | 22.84 | -0.044% | 535 | -2.845% |
| 2026-04-27 | 22.86 | 22.86 | 22.86 | 22.86 | -0.080% | 18,310 | -2.888% |
| 2026-04-24 | 22.88 | 22.88 | 22.87 | 22.87 | +0.124% | 1,765 | -2.966% |
| 2026-04-23 | 22.87 | 22.88 | 22.83 | 22.84 | -0.109% | 4,301 | -2.845% |
| 2026-04-22 | 22.87 | 22.88 | 22.87 | 22.87 | -0.283% | 3,926 | -2.951% |
| 2026-04-21 | 22.97 | 22.97 | 22.93 | 22.93 | -0.218% | 6,206 | -3.227% |
| 2026-04-20 | 22.97 | 22.99 | 22.97 | 22.98 | -0.043% | 1,453 | -3.437% |
| 2026-04-17 | 22.99 | 23.02 | 22.99 | 23.00 | +0.262% | 50,899 | -3.479% |
| 2026-04-16 | 22.93 | 22.94 | 22.93 | 22.93 | -0.065% | 1,591 | -3.227% |
| 2026-04-15 | 22.95 | 22.96 | 22.95 | 22.95 | -0.065% | 3,109 | -3.290% |
| 2026-04-14 | 22.92 | 22.96 | 22.92 | 22.96 | +0.218% | 1,291 | -3.353% |
| 2026-04-13 | 22.90 | 22.91 | 22.90 | 22.91 | +0.153% | 3,040 | -3.142% |
| 2026-04-10 | 22.88 | 22.89 | 22.88 | 22.88 | -0.067% | 3,364 | -2.994% |
| 2026-04-09 | 22.86 | 22.91 | 22.86 | 22.90 | +0.111% | 5,136 | -3.059% |
| 2026-04-08 | 22.90 | 22.90 | 22.86 | 22.87 | +0.241% | 3,793 | -2.951% |
| 2026-04-07 | 22.77 | 22.82 | 22.76 | 22.82 | +0.110% | 3,430 | -2.718% |
| 2026-04-06 | 22.78 | 22.80 | 22.78 | 22.79 | -0.022% | 9,137 | -2.611% |
| 2026-04-02 | 22.78 | 22.80 | 22.78 | 22.80 | +0.154% | 4,158 | -2.632% |
| 2026-04-01 | 22.76 | 22.77 | 22.75 | 22.76 | +0.119% | 4,656 | -2.482% |
| 2026-03-31 | 22.70 | 22.74 | 22.70 | 22.73 | +0.388% | 1,597 | -2.366% |
| 2026-03-30 | 22.65 | 22.65 | 22.64 | 22.64 | +0.282% | 4,666 | -1.987% |
| 2026-03-27 | 22.58 | 22.59 | 22.57 | 22.58 | -0.126% | 6,746 | -1.711% |
| 2026-03-26 | 22.69 | 22.69 | 22.61 | 22.61 | -0.440% | 12,280 | -1.835% |
| 2026-03-25 | 22.71 | 22.72 | 22.69 | 22.71 | -0.117% | 46,221 | -2.268% |
| 2026-03-24 | 22.75 | 22.76 | 22.72 | 22.74 | -0.212% | 20,567 | -2.382% |
| 2026-03-23 | 22.78 | 22.81 | 22.75 | 22.79 | +0.385% | 5,018 | -2.589% |
| 2026-03-20 | 22.74 | 22.76 | 22.69 | 22.70 | -0.763% | 6,427 | -2.214% |
| 2026-03-19 | 22.81 | 22.87 | 22.81 | 22.87 | +0.097% | 3,187 | -2.960% |
| 2026-03-18 | 22.91 | 22.94 | 22.85 | 22.85 | -0.392% | 11,523 | -2.867% |
| 2026-03-17 | 22.94 | 22.95 | 22.93 | 22.94 | +0.240% | 10,724 | -3.248% |
| 2026-03-16 | 22.90 | 22.90 | 22.87 | 22.89 | +0.329% | 1,318 | -3.015% |
| 2026-03-13 | 22.82 | 22.83 | 22.81 | 22.81 | -0.262% | 4,094 | -2.696% |
| 2026-03-12 | 22.93 | 22.93 | 22.87 | 22.87 | -0.435% | 2,500 | -2.951% |
| 2026-03-11 | 22.97 | 22.98 | 22.96 | 22.97 | -0.282% | 2,067 | -3.374% |
| 2026-03-10 | 23.09 | 23.09 | 23.04 | 23.04 | -0.152% | 8,686 | -3.647% |
| 2026-03-09 | 23.02 | 23.08 | 23.00 | 23.07 | +0.239% | 5,694 | -3.793% |
| 2026-03-06 | 23.01 | 23.05 | 23.01 | 23.02 | -0.238% | 13,935 | -3.563% |
| 2026-03-05 | 23.09 | 23.09 | 23.06 | 23.07 | -0.324% | 4,122 | -3.793% |
| 2026-03-04 | 23.13 | 23.16 | 23.13 | 23.14 | +0.022% | 18,021 | -4.105% |
| 2026-03-03 | 23.11 | 23.15 | 23.11 | 23.14 | -0.129% | 14,191 | -4.084% |
| 2026-03-02 | 23.17 | 23.18 | 23.17 | 23.17 | -0.237% | 3,086 | -4.208% |
| 2026-02-27 | 23.23 | 23.23 | 23.22 | 23.23 | -0.022% | 4,870 | -4.435% |
| 2026-02-26 | 23.22 | 23.23 | 23.22 | 23.23 | +0.065% | 851 | -4.455% |
| 2026-02-25 | 23.21 | 23.23 | 23.20 | 23.21 | -0.258% | 5,273 | -4.394% |
| 2026-02-24 | 23.27 | 23.28 | 23.27 | 23.27 | -0.064% | 1,938 | -4.640% |
| 2026-02-23 | 23.30 | 23.31 | 23.29 | 23.29 | +0.104% | 3,415 | -4.702% |
| 2026-02-20 | 23.27 | 23.28 | 23.27 | 23.27 | +0.004% | 2,006 | -4.603% |
| 2026-02-19 | 23.27 | 23.28 | 23.24 | 23.27 | +0.021% | 4,420 | -4.599% |
| 2026-02-18 | 23.27 | 23.29 | 23.26 | 23.26 | 0.000% | 15,839 | -4.579% |
| 2026-02-17 | 23.25 | 23.27 | 23.24 | 23.26 | -0.043% | 53,257 | -4.579% |
| 2026-02-13 | 23.27 | 23.28 | 23.26 | 23.27 | +0.151% | 6,763 | -4.620% |
| 2026-02-12 | 23.23 | 23.25 | 23.21 | 23.23 | +0.194% | 9,869 | -4.476% |
| 2026-02-11 | 23.19 | 23.20 | 23.18 | 23.19 | -0.086% | 5,592 | -4.291% |
| 2026-02-10 | 23.24 | 23.24 | 23.21 | 23.21 | +0.151% | 4,371 | -4.373% |
| 2026-02-09 | 23.18 | 23.19 | 23.16 | 23.18 | +0.084% | 4,038 | -4.229% |
| 2026-02-06 | 23.13 | 23.16 | 23.13 | 23.16 | +0.111% | 5,261 | -4.148% |
| 2026-02-05 | 23.11 | 23.14 | 23.11 | 23.13 | +0.108% | 3,667 | -4.042% |
| 2026-02-04 | 23.10 | 23.11 | 23.10 | 23.11 | -0.065% | 8,499 | -3.939% |
| 2026-02-03 | 23.03 | 23.13 | 23.03 | 23.12 | +0.002% | 12,429 | -4.001% |
| 2026-02-02 | 23.11 | 23.13 | 23.10 | 23.12 | -0.043% | 12,354 | -3.999% |
| 2026-01-30 | 23.10 | 23.13 | 23.10 | 23.13 | +0.068% | 15,836 | -4.041% |
| 2026-01-29 | 23.09 | 23.13 | 23.09 | 23.11 | -0.027% | 11,065 | -3.975% |
| 2026-01-28 | 23.12 | 23.13 | 23.11 | 23.12 | -0.065% | 15,163 | -4.001% |
| 2026-01-27 | 23.14 | 23.15 | 23.13 | 23.14 | 0.000% | 6,767 | -4.063% |
| 2026-01-26 | 23.10 | 23.14 | 23.10 | 23.14 | +0.043% | 6,203 | -4.063% |
| 2026-01-23 | 23.11 | 23.13 | 23.11 | 23.13 | +0.043% | 13,131 | -4.022% |
| 2026-01-22 | 23.12 | 23.12 | 23.11 | 23.11 | +0.043% | 4,468 | -3.980% |
| 2026-01-21 | 23.11 | 23.11 | 23.09 | 23.11 | +0.217% | 4,946 | -3.939% |
| 2026-01-20 | 23.06 | 23.07 | 23.05 | 23.05 | -0.238% | 9,596 | -3.730% |
| 2026-01-16 | 23.12 | 23.13 | 23.10 | 23.11 | -0.086% | 123,492 | -3.959% |
| 2026-01-15 | 23.14 | 23.14 | 23.11 | 23.13 | -0.022% | 30,525 | -4.042% |
| 2026-01-14 | 23.12 | 23.14 | 23.12 | 23.14 | +0.087% | 1,883 | -4.063% |
| 2026-01-13 | 23.17 | 23.17 | 23.10 | 23.11 | +0.043% | 17,819 | -3.980% |
| 2026-01-12 | 23.10 | 23.11 | 23.10 | 23.11 | -0.022% | 2,520 | -3.939% |
| 2026-01-09 | 23.10 | 23.11 | 23.10 | 23.11 | +0.108% | 1,339 | -3.959% |
| 2026-01-08 | 23.07 | 23.09 | 23.07 | 23.09 | -0.043% | 2,675 | -3.855% |
| 2026-01-07 | 23.05 | 23.11 | 23.05 | 23.09 | -0.043% | 7,394 | -3.897% |
| 2026-01-06 | 23.08 | 23.11 | 23.08 | 23.11 | +0.087% | 9,998 | -3.939% |
| 2026-01-05 | 23.08 | 23.09 | 23.08 | 23.09 | +0.065% | 5,152 | -3.855% |
| 2026-01-02 | 23.08 | 23.09 | 23.05 | 23.07 | 0.000% | 79,494 | -3.793% |
| 2025-12-31 | 23.11 | 23.11 | 23.06 | 23.07 | -0.043% | 5,740 | -3.793% |
| 2025-12-30 | 23.07 | 23.09 | 23.07 | 23.08 | +0.002% | 5,571 | -3.834% |
| 2025-12-29 | 23.07 | 23.09 | 23.06 | 23.08 | +0.065% | 7,055 | -3.833% |
| 2025-12-26 | 23.07 | 23.08 | 23.05 | 23.06 | +0.042% | 12,817 | -3.770% |
| 2025-12-24 | 23.03 | 23.06 | 23.03 | 23.05 | -0.646% | 2,200 | -3.730% |
| 2025-12-23 | 23.18 | 23.21 | 23.18 | 23.20 | -0.043% | 7,277 | -4.353% |
| 2025-12-22 | 23.24 | 23.24 | 23.20 | 23.21 | 0.000% | 11,189 | -4.394% |
| 2025-12-19 | 23.15 | 23.23 | 23.15 | 23.21 | 0.000% | 6,473 | -4.394% |
| 2025-12-18 | 23.21 | 23.22 | 23.20 | 23.21 | +0.129% | 8,791 | -4.394% |
| 2025-12-17 | 23.18 | 23.19 | 23.18 | 23.18 | -0.045% | 1,741 | -4.270% |
| 2025-12-16 | 23.19 | 23.20 | 23.18 | 23.20 | +0.088% | 7,167 | -4.313% |
| 2025-12-15 | 23.18 | 23.18 | 23.16 | 23.18 | +0.108% | 5,407 | -4.229% |
| 2025-12-12 | 23.16 | 23.16 | 23.14 | 23.15 | -0.088% | 11,349 | -4.125% |
| 2025-12-11 | 23.18 | 23.19 | 23.16 | 23.17 | +0.023% | 23,407 | -4.210% |
| 2025-12-10 | 23.14 | 23.17 | 23.13 | 23.16 | +0.216% | 7,255 | -4.187% |
| 2025-12-09 | 23.13 | 23.13 | 23.10 | 23.11 | -0.108% | 8,033 | -3.980% |
| 2025-12-08 | 23.14 | 23.15 | 23.12 | 23.14 | -0.108% | 13,102 | -4.084% |
| 2025-12-05 | 23.16 | 23.17 | 23.16 | 23.16 | -0.043% | 8,112 | -4.187% |
| 2025-12-04 | 23.17 | 23.18 | 23.17 | 23.18 | -0.108% | 3,133 | -4.229% |
| 2025-12-03 | 23.13 | 23.22 | 23.13 | 23.20 | +0.129% | 5,530 | -4.332% |
| 2025-12-02 | 23.18 | 23.18 | 23.16 | 23.17 | +0.083% | 6,549 | -4.208% |
| 2025-12-01 | 23.16 | 23.17 | 23.13 | 23.15 | -0.199% | 27,752 | -4.128% |
| 2025-11-28 | 23.20 | 23.20 | 23.19 | 23.20 | +0.008% | 8,225 | -4.319% |
| 2025-11-26 | 23.20 | 23.21 | 23.17 | 23.20 | +0.108% | 12,024 | -4.311% |
| 2025-11-25 | 23.17 | 23.19 | 23.15 | 23.17 | -0.280% | 14,299 | -4.208% |
| 2025-11-24 | 23.23 | 23.24 | 23.21 | 23.23 | +0.151% | 3,594 | -4.476% |
| 2025-11-21 | 23.19 | 23.22 | 23.18 | 23.20 | +0.173% | 7,763 | -4.332% |
| 2025-11-20 | 23.12 | 23.17 | 23.12 | 23.16 | +0.086% | 3,851 | -4.167% |
| 2025-11-19 | 23.17 | 23.18 | 23.14 | 23.14 | -0.022% | 12,433 | -4.084% |
| 2025-11-18 | 23.14 | 23.15 | 23.13 | 23.14 | +0.022% | 9,075 | -4.105% |
| 2025-11-17 | 23.14 | 23.17 | 23.13 | 23.14 | -0.065% | 2,584 | -4.084% |
| 2025-11-14 | 23.18 | 23.18 | 23.16 | 23.16 | -0.043% | 5,697 | -4.146% |
| 2025-11-13 | 23.20 | 23.20 | 23.16 | 23.16 | -0.215% | 2,997 | -4.187% |
| 2025-11-12 | 23.23 | 23.24 | 23.20 | 23.21 | -0.043% | 2,468 | -4.394% |
| 2025-11-11 | 23.24 | 23.24 | 23.20 | 23.23 | +0.108% | 4,442 | -4.435% |
| 2025-11-10 | 23.21 | 23.21 | 23.18 | 23.20 | +0.086% | 2,992 | -4.332% |
| 2025-11-07 | 23.19 | 23.20 | 23.16 | 23.18 | +0.022% | 4,820 | -4.249% |
| 2025-11-06 | 23.16 | 23.20 | 23.16 | 23.18 | +0.151% | 7,969 | -4.229% |
| 2025-11-05 | 23.16 | 23.16 | 23.13 | 23.14 | -0.108% | 4,805 | -4.084% |
| 2025-11-04 | 23.18 | 23.18 | 23.15 | 23.16 | 0.000% | 1,962 | -4.187% |
| 2025-11-03 | 23.16 | 23.18 | 23.15 | 23.16 | -0.086% | 9,844 | -4.187% |
| 2025-10-31 | 23.23 | 23.23 | 23.18 | 23.18 | -0.022% | 2,656 | -4.270% |
| 2025-10-30 | 23.22 | 23.22 | 23.19 | 23.19 | -0.129% | 2,642 | -4.291% |
| 2025-10-29 | 23.30 | 23.30 | 23.22 | 23.22 | -0.684% | 10,334 | -4.414% |
| 2025-10-28 | 23.36 | 23.40 | 23.36 | 23.38 | +0.043% | 100,176 | -5.068% |
| 2025-10-27 | 23.32 | 23.39 | 23.32 | 23.37 | +0.134% | 22,221 | -5.028% |
| 2025-10-24 | 23.31 | 23.35 | 23.31 | 23.34 | +0.132% | 11,946 | -4.901% |
| 2025-10-23 | 23.32 | 23.33 | 23.30 | 23.31 | -0.031% | 1,900 | -4.776% |
| 2025-10-22 | 23.30 | 23.34 | 23.30 | 23.32 | -0.020% | 11,300 | -4.805% |
| 2025-10-21 | 23.35 | 23.35 | 23.32 | 23.32 | +0.043% | 6,861 | -4.824% |
| 2025-10-20 | 23.29 | 23.33 | 23.29 | 23.31 | +0.172% | 9,285 | -4.783% |
| 2025-10-17 | 23.27 | 23.28 | 23.24 | 23.27 | +0.020% | 56,444 | -4.620% |
| 2025-10-16 | 23.30 | 23.30 | 23.25 | 23.27 | -0.063% | 4,701 | -4.601% |
| 2025-10-15 | 23.29 | 23.29 | 23.28 | 23.28 | +0.129% | 1,026 | -4.661% |
| 2025-10-14 | 23.22 | 23.27 | 23.22 | 23.25 | +0.129% | 30,838 | -4.538% |
| 2025-10-13 | 23.20 | 23.23 | 23.19 | 23.22 | +0.237% | 16,020 | -4.414% |
| 2025-10-10 | 23.25 | 23.25 | 23.16 | 23.16 | -0.344% | 1,164 | -4.187% |
| 2025-10-09 | 23.25 | 23.28 | 23.24 | 23.25 | -0.296% | 2,865 | -4.517% |
| 2025-10-08 | 23.34 | 23.34 | 23.31 | 23.31 | -0.090% | 36,500 | -4.800% |
| 2025-10-07 | 23.28 | 23.36 | 23.28 | 23.34 | 0.000% | 95,031 | -4.885% |
| 2025-10-06 | 23.35 | 23.35 | 23.33 | 23.34 | 0.000% | 9,202 | -4.885% |
| 2025-10-03 | 23.33 | 23.35 | 23.32 | 23.34 | 0.000% | 110,056 | -4.885% |
| 2025-10-02 | 23.34 | 23.34 | 23.34 | 23.34 | +0.064% | 1,636 | -4.885% |
| 2025-10-01 | 23.34 | 23.35 | 23.28 | 23.32 | +0.021% | 99,709 | -4.824% |
| 2025-09-30 | 23.30 | 23.33 | 23.30 | 23.32 | +0.043% | 2,697 | -4.804% |
| 2025-09-29 | 23.32 | 23.32 | 23.29 | 23.30 | +0.064% | 9,270 | -4.763% |
| 2025-09-26 | 23.27 | 23.30 | 23.27 | 23.29 | +0.064% | 5,348 | -4.702% |
| 2025-09-25 | 23.29 | 23.29 | 23.27 | 23.27 | -0.172% | 2,655 | -4.640% |
| 2025-09-24 | 23.33 | 23.33 | 23.32 | 23.32 | -0.512% | 282 | -4.804% |
| 2025-09-23 | 23.47 | 23.47 | 23.43 | 23.43 | -0.043% | 2,057 | -5.291% |
| 2025-09-22 | 23.45 | 23.46 | 23.43 | 23.45 | +0.043% | 6,666 | -5.332% |
| 2025-09-19 | 23.45 | 23.45 | 23.43 | 23.43 | +0.043% | 1,989 | -5.291% |
| 2025-09-18 | 23.42 | 23.43 | 23.42 | 23.43 | +0.085% | 3,402 | -5.251% |
| 2025-09-17 | 23.44 | 23.44 | 23.41 | 23.41 | -0.084% | 2,750 | -5.170% |
| 2025-09-16 | 23.36 | 23.45 | 23.36 | 23.42 | -0.002% | 3,480 | -5.249% |
| 2025-09-15 | 23.39 | 23.44 | 23.39 | 23.43 | +0.235% | 2,499 | -5.251% |
| 2025-09-12 | 23.40 | 23.40 | 23.37 | 23.37 | -0.062% | 9,335 | -5.028% |
| 2025-09-11 | 23.40 | 23.40 | 23.38 | 23.38 | +0.115% | 1,516 | -5.086% |
| 2025-09-10 | 23.38 | 23.38 | 23.35 | 23.36 | +0.026% | 8,322 | -4.977% |
| 2025-09-09 | 23.37 | 23.37 | 23.32 | 23.35 | -0.037% | 6,354 | -4.952% |
| 2025-09-08 | 23.37 | 23.37 | 23.36 | 23.36 | +0.063% | 4,458 | -4.987% |
| 2025-09-05 | 23.38 | 23.39 | 23.33 | 23.35 | +0.109% | 8,765 | -4.928% |
| 2025-09-04 | 23.26 | 23.33 | 23.26 | 23.32 | +0.107% | 10,732 | -4.824% |
| 2025-09-03 | 23.29 | 23.31 | 23.27 | 23.30 | +0.153% | 3,198 | -4.722% |
| 2025-09-02 | 23.27 | 23.27 | 23.24 | 23.26 | -0.097% | 6,949 | -4.577% |
| 2025-08-29 | 23.29 | 23.30 | 23.28 | 23.28 | -0.013% | 2,929 | -4.669% |
| 2025-08-28 | 23.30 | 23.30 | 23.29 | 23.29 | +0.064% | 4,570 | -4.681% |
| 2025-08-27 | 23.22 | 23.30 | 23.22 | 23.27 | -0.300% | 15,459 | -4.620% |
| 2025-08-26 | 23.31 | 23.35 | 23.31 | 23.34 | +0.108% | 4,164 | -4.906% |
| 2025-08-25 | 23.30 | 23.33 | 23.30 | 23.31 | -0.043% | 728,421 | -4.803% |
| 2025-08-22 | 23.27 | 23.32 | 23.27 | 23.32 | +0.444% | 20,242 | -4.845% |
| 2025-08-21 | 23.20 | 23.22 | 23.20 | 23.22 | -0.064% | 3,694 | -4.423% |
| 2025-08-20 | 23.21 | 23.24 | 23.21 | 23.24 | +0.008% | 2,283 | -4.484% |
| 2025-08-19 | 23.23 | 23.24 | 23.22 | 23.23 | -0.043% | 1,664 | -4.476% |
| 2025-08-18 | 23.24 | 23.27 | 23.23 | 23.25 | 0.000% | 14,102 | -4.517% |
| 2025-08-15 | 23.23 | 23.25 | 23.23 | 23.25 | 0.000% | 2,528 | -4.517% |
| 2025-08-14 | 23.25 | 23.25 | 23.22 | 23.25 | -0.064% | 661 | -4.517% |
| 2025-08-13 | 23.27 | 23.27 | 23.24 | 23.26 | +0.172% | 7,653 | -4.579% |
| 2025-08-12 | 23.22 | 23.23 | 23.20 | 23.22 | +0.129% | 4,282 | -4.414% |
| 2025-08-11 | 23.21 | 23.21 | 23.19 | 23.19 | +0.022% | 1,218 | -4.291% |
| 2025-08-08 | 23.20 | 23.20 | 23.18 | 23.18 | -0.008% | 939 | -4.270% |
| 2025-08-07 | 23.22 | 23.22 | 23.18 | 23.19 | -0.056% | 1,086 | -4.278% |
| 2025-08-06 | 23.19 | 23.21 | 23.18 | 23.20 | +0.108% | 4,977 | -4.332% |
| 2025-08-05 | 23.18 | 23.19 | 23.18 | 23.18 | +0.022% | 775 | -4.229% |
| 2025-08-04 | 23.15 | 23.18 | 23.14 | 23.17 | +0.195% | 9,721 | -4.208% |
| 2025-08-01 | 23.11 | 23.13 | 23.11 | 23.13 | +0.130% | 531 | -4.022% |
| 2025-07-31 | 23.10 | 23.10 | 23.09 | 23.09 | +0.022% | 2,358 | -3.897% |
| 2025-07-30 | 23.14 | 23.14 | 23.08 | 23.09 | -0.173% | 17,550 | -3.876% |
| 2025-07-29 | 23.11 | 23.14 | 23.11 | 23.13 | +0.022% | 14,241 | -4.042% |
| 2025-07-28 | 23.13 | 23.13 | 23.13 | 23.13 | -0.043% | 946 | -4.022% |
| 2025-07-25 | 23.14 | 23.16 | 23.14 | 23.14 | +0.065% | 3,942 | -4.063% |
| 2025-07-24 | 23.19 | 23.19 | 23.12 | 23.12 | -0.065% | 4,683 | -4.001% |
| 2025-07-23 | 23.12 | 23.15 | 23.12 | 23.14 | -0.389% | 8,806 | -4.063% |
| 2025-07-22 | 23.22 | 23.25 | 23.22 | 23.23 | +0.089% | 2,174 | -4.437% |
| 2025-07-21 | 23.23 | 23.23 | 23.20 | 23.20 | +0.150% | 1,350 | -4.351% |
| 2025-07-18 | 23.16 | 23.18 | 23.16 | 23.17 | +0.130% | 2,712 | -4.208% |
| 2025-07-17 | 23.14 | 23.14 | 23.13 | 23.14 | +0.087% | 1,283 | -4.084% |
| 2025-07-16 | 23.12 | 23.13 | 23.12 | 23.12 | +0.156% | 2,824 | -4.001% |
| 2025-07-15 | 23.15 | 23.15 | 23.07 | 23.08 | -0.155% | 7,268 | -3.852% |
| 2025-07-14 | 23.12 | 23.12 | 23.12 | 23.12 | -0.043% | 5,832 | -4.001% |
| 2025-07-11 | 23.13 | 23.13 | 23.13 | 23.13 | 0.000% | 280 | -4.042% |
| 2025-07-10 | 23.15 | 23.17 | 23.13 | 23.13 | -0.115% | 15,206 | -4.042% |
| 2025-07-09 | 23.14 | 23.18 | 23.14 | 23.16 | +0.223% | 4,270 | -4.153% |
| 2025-07-08 | 23.14 | 23.14 | 23.09 | 23.11 | -0.130% | 8,587 | -3.939% |
| 2025-07-07 | 23.17 | 23.18 | 23.13 | 23.14 | -0.259% | 4,315 | -4.063% |
| 2025-07-03 | 23.20 | 23.20 | 23.20 | 23.20 | +0.065% | 222 | -4.311% |
| 2025-07-02 | 23.17 | 23.20 | 23.16 | 23.18 | +0.173% | 12,021 | -4.249% |
| 2025-07-01 | 23.15 | 23.18 | 23.14 | 23.14 | -0.152% | 7,330 | -4.084% |
| 2025-06-30 | 23.15 | 23.18 | 23.14 | 23.18 | +0.260% | 52,153 | -4.230% |
| 2025-06-27 | 23.10 | 23.11 | 23.10 | 23.11 | 0.000% | 860 | -3.980% |
| 2025-06-26 | 23.08 | 23.12 | 23.07 | 23.11 | +0.304% | 85,004 | -3.980% |
| 2025-06-25 | 23.05 | 23.06 | 23.05 | 23.05 | -0.324% | 2,538 | -3.688% |
| 2025-06-24 | 23.12 | 23.15 | 23.12 | 23.12 | +0.152% | 5,696 | -4.001% |
| 2025-06-23 | 23.06 | 23.10 | 23.06 | 23.09 | +0.195% | 3,897 | -3.855% |
| 2025-06-20 | 23.01 | 23.05 | 22.99 | 23.04 | +0.152% | 4,058 | -3.668% |
| 2025-06-18 | 23.02 | 23.02 | 22.98 | 23.00 | +0.087% | 799 | -3.521% |
| 2025-06-17 | 22.98 | 22.98 | 22.98 | 22.98 | -0.043% | 149 | -3.437% |
| 2025-06-16 | 22.98 | 23.01 | 22.98 | 23.00 | +0.210% | 9,642 | -3.479% |
| 2025-06-13 | 22.96 | 22.98 | 22.95 | 22.95 | -0.253% | 2,474 | -3.276% |
| 2025-06-12 | 23.00 | 23.02 | 22.98 | 23.00 | +0.087% | 8,214 | -3.521% |
| 2025-06-11 | 22.98 | 23.00 | 22.97 | 22.98 | +0.087% | 1,999 | -3.437% |
| 2025-06-10 | 22.92 | 22.97 | 22.92 | 22.96 | +0.174% | 1,871 | -3.353% |
| 2025-06-09 | 22.91 | 22.93 | 22.91 | 22.93 | +0.157% | 2,448 | -3.184% |
| 2025-06-06 | 22.87 | 22.89 | 22.87 | 22.89 | -0.179% | 385 | -3.032% |
| 2025-06-05 | 22.94 | 22.95 | 22.90 | 22.93 | -0.044% | 2,105 | -3.205% |
| 2025-06-04 | 22.87 | 22.96 | 22.87 | 22.94 | +0.153% | 4,138 | -3.248% |
| 2025-06-03 | 22.89 | 22.91 | 22.89 | 22.91 | +0.185% | 10,148 | -3.100% |
| 2025-06-02 | 22.86 | 22.86 | 22.85 | 22.86 | +0.055% | 1,574 | -2.920% |
| 2025-05-30 | 22.86 | 22.89 | 22.85 | 22.85 | +0.001% | 13,072 | -2.867% |
| 2025-05-29 | 22.86 | 22.87 | 22.84 | 22.85 | +0.075% | 1,377 | -2.866% |
| 2025-05-28 | 22.84 | 22.84 | 22.83 | 22.83 | -0.251% | 5,674 | -2.792% |
| 2025-05-27 | 22.89 | 22.89 | 22.89 | 22.89 | -0.087% | 181 | -3.036% |
| 2025-05-23 | 22.91 | 22.91 | 22.89 | 22.91 | +0.044% | 3,173 | -3.121% |
| 2025-05-22 | 22.86 | 22.90 | 22.86 | 22.90 | +0.109% | 3,794 | -3.079% |
| 2025-05-21 | 22.88 | 22.88 | 22.88 | 22.88 | -0.044% | 766 | -2.973% |
| 2025-05-20 | 22.88 | 22.89 | 22.88 | 22.89 | -0.022% | 315 | -3.015% |
| 2025-05-19 | 22.86 | 22.89 | 22.86 | 22.89 | +0.066% | 1,272 | -3.036% |
| 2025-05-16 | 22.88 | 22.88 | 22.88 | 22.88 | +0.022% | 2,409 | -2.973% |
| 2025-05-15 | 22.88 | 22.88 | 22.85 | 22.87 | +0.066% | 3,061 | -2.951% |
| 2025-05-14 | 22.87 | 22.87 | 22.84 | 22.86 | -0.066% | 708 | -2.888% |
| 2025-05-13 | 22.85 | 22.87 | 22.84 | 22.87 | +0.153% | 2,500 | -2.951% |
| 2025-05-12 | 22.83 | 22.84 | 22.83 | 22.84 | 0.000% | 1,593 | -2.803% |
| 2025-05-09 | 22.84 | 22.84 | 22.84 | 22.84 | +0.045% | 5 | -2.803% |
| 2025-05-08 | 22.84 | 22.84 | 22.81 | 22.82 | -0.025% | 3,903 | -2.759% |
| 2025-05-07 | 22.82 | 22.84 | 22.82 | 22.83 | +0.002% | 2,039 | -2.783% |
| 2025-05-06 | 22.81 | 22.84 | 22.81 | 22.83 | +0.032% | 4,038 | -2.781% |
| 2025-05-05 | 22.81 | 22.82 | 22.81 | 22.82 | -0.011% | 1,103 | -2.750% |
| 2025-05-02 | 22.80 | 22.82 | 22.80 | 22.82 | 0.000% | 734 | -2.760% |
| 2025-05-01 | 22.84 | 22.84 | 22.82 | 22.82 | -0.109% | 3,602 | -2.760% |
| 2025-04-30 | 22.84 | 22.85 | 22.81 | 22.85 | +0.110% | 8,984 | -2.867% |
| 2025-04-29 | 22.84 | 22.84 | 22.82 | 22.82 | +0.039% | 702 | -2.760% |
| 2025-04-28 | 22.81 | 22.82 | 22.81 | 22.82 | +0.005% | 882 | -2.723% |
| 2025-04-25 | 22.80 | 22.82 | 22.80 | 22.82 | +0.088% | 1,651 | -2.718% |
| 2025-04-24 | 22.77 | 22.80 | 22.77 | 22.80 | +0.132% | 5,402 | -2.632% |
| 2025-04-23 | 22.80 | 22.80 | 22.75 | 22.77 | -0.350% | 4,939 | -2.504% |
| 2025-04-22 | 22.84 | 22.86 | 22.83 | 22.84 | -0.022% | 4,182 | -2.845% |
| 2025-04-21 | 22.89 | 22.89 | 22.82 | 22.85 | +0.022% | 20,649 | -2.867% |
| 2025-04-17 | 22.86 | 22.86 | 22.84 | 22.84 | 0.000% | 6,387 | -2.845% |
| 2025-04-16 | 22.82 | 22.87 | 22.82 | 22.84 | +0.044% | 6,470 | -2.845% |
| 2025-04-15 | 22.81 | 22.84 | 22.81 | 22.84 | -0.109% | 296 | -2.803% |
| 2025-04-14 | 22.86 | 22.86 | 22.86 | 22.86 | 0.000% | 172 | -2.909% |