NEWTG
NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029
stockNASDAQ
Market OpenOct 5, 2026 11:02:04 AM EDT
24.96USD+0.478%(+24.96)10,108
NEWTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.96 | 24.96 | 24.96 | 24.96 | -0.558% | 10,108 | 0.000% | |
| 2026-10-02 | 25.13 | 25.13 | 25.03 | 25.10 | -0.574% | 5,247 | -0.558% | |
| 2026-10-01 | 25.01 | 25.25 | 25.01 | 25.25 | +0.278% | 1,008 | -1.129% | |
| 2026-09-30 | 25.18 | 25.18 | 25.18 | 25.18 | -0.218% | 375 | -0.854% | |
| 2026-09-29 | 25.02 | 25.23 | 25.02 | 25.23 | +0.598% | 3,852 | -1.070% | |
| 2026-09-28 | 25.10 | 25.10 | 25.06 | 25.08 | -0.595% | 1,100 | -0.478% | |
| 2026-09-25 | 25.11 | 25.23 | 25.01 | 25.23 | +0.478% | 3,988 | -1.070% | |
| 2026-09-24 | 25.23 | 25.23 | 25.11 | 25.11 | -0.080% | 739 | -0.597% | |
| 2026-09-23 | 25.25 | 25.25 | 25.13 | 25.13 | +0.079% | 723 | -0.676% | |
| 2026-09-22 | 25.25 | 25.25 | 25.11 | 25.11 | -0.554% | 709 | -0.598% | |
| 2026-09-21 | 25.25 | 25.25 | 25.20 | 25.25 | -0.197% | 2,117 | -1.149% | |
| 2026-09-18 | 25.15 | 25.30 | 25.15 | 25.30 | +0.396% | 923 | -1.343% | |
| 2026-09-17 | 25.11 | 25.27 | 25.10 | 25.20 | -0.079% | 2,023 | -0.952% | |
| 2026-09-16 | 25.25 | 25.29 | 25.17 | 25.22 | -0.316% | 4,129 | -1.031% | |
| 2026-09-15 | 25.25 | 25.30 | 25.25 | 25.30 | +0.138% | 2,017 | -1.343% | |
| 2026-09-14 | 25.27 | 25.30 | 25.25 | 25.27 | +0.437% | 3,212 | -1.207% | |
| 2026-09-11 | 25.20 | 25.27 | 25.16 | 25.16 | +0.060% | 4,308 | -0.775% | |
| 2026-09-10 | 25.18 | 25.25 | 25.12 | 25.14 | -0.160% | 4,330 | -0.716% | |
| 2026-09-09 | 25.18 | 25.27 | 25.18 | 25.18 | -0.316% | 5,039 | -0.874% | |
| 2026-09-08 | 25.25 | 25.30 | 25.21 | 25.26 | +0.198% | 1,391 | -1.188% | |
| 2026-09-04 | 25.20 | 25.25 | 25.20 | 25.21 | -0.352% | 1,002 | -0.992% | |
| 2026-09-03 | 25.25 | 25.30 | 25.25 | 25.30 | +0.293% | 459 | -1.340% | |
| 2026-09-02 | 25.21 | 25.25 | 25.20 | 25.23 | +0.099% | 3,008 | -1.051% | |
| 2026-09-01 | 25.25 | 25.28 | 25.12 | 25.20 | -0.533% | 5,959 | -0.952% | |
| 2026-08-31 | 25.36 | 25.80 | 25.13 | 25.34 | -1.650% | 4,028 | -1.480% | Div $0.531 |
| 2026-08-28 | 25.76 | 25.80 | 25.70 | 25.76 | +0.233% | 3,491 | -3.106% | |
| 2026-08-27 | 25.80 | 25.80 | 25.70 | 25.70 | -0.233% | 996 | -2.879% | |
| 2026-08-26 | 25.55 | 25.76 | 25.55 | 25.76 | +0.272% | 3,564 | -3.106% | |
| 2026-08-25 | 25.68 | 25.69 | 25.68 | 25.69 | +0.117% | 2,221 | -2.842% | |
| 2026-08-24 | 25.66 | 25.66 | 25.66 | 25.66 | +0.078% | 1,230 | -2.728% | |
| 2026-08-21 | 25.64 | 25.66 | 25.64 | 25.64 | +0.000% | 2,976 | -2.652% | |
| 2026-08-20 | 25.55 | 25.64 | 25.55 | 25.64 | +0.156% | 532 | -2.652% | |
| 2026-08-19 | 25.60 | 25.68 | 25.60 | 25.60 | -0.312% | 3,032 | -2.500% | |
| 2026-08-18 | 25.65 | 25.68 | 25.56 | 25.68 | +0.117% | 4,077 | -2.804% | |
| 2026-08-17 | 25.65 | 25.65 | 25.58 | 25.65 | +0.313% | 6,465 | -2.690% | |
| 2026-08-14 | 25.63 | 25.63 | 25.50 | 25.57 | +0.630% | 3,618 | -2.386% | |
| 2026-08-13 | 25.46 | 25.46 | 25.40 | 25.41 | -0.236% | 2,268 | -1.771% | |
| 2026-08-12 | 25.45 | 25.63 | 25.45 | 25.47 | -0.118% | 1,743 | -2.002% | |
| 2026-08-11 | 25.61 | 25.67 | 25.50 | 25.50 | -0.778% | 6,879 | -2.118% | |
| 2026-08-10 | 25.70 | 25.80 | 25.60 | 25.70 | +0.489% | 1,386 | -2.879% | |
| 2026-08-07 | 25.60 | 25.60 | 25.57 | 25.57 | -0.098% | 725 | -2.405% | |
| 2026-08-06 | 25.63 | 25.63 | 25.60 | 25.60 | +0.266% | 973 | -2.500% | |
| 2026-08-05 | 25.54 | 25.60 | 25.45 | 25.53 | -0.910% | 5,476 | -2.240% | |
| 2026-08-04 | 25.70 | 25.78 | 25.70 | 25.77 | +0.258% | 1,124 | -3.130% | |
| 2026-08-03 | 25.66 | 25.80 | 25.66 | 25.70 | +0.156% | 3,730 | -2.879% | |
| 2026-07-31 | 25.60 | 25.66 | 25.60 | 25.66 | +0.391% | 909 | -2.728% | |
| 2026-07-30 | 25.60 | 25.60 | 25.56 | 25.56 | -0.351% | 11,044 | -2.347% | |
| 2026-07-29 | 25.60 | 25.65 | 25.55 | 25.65 | +0.235% | 2,193 | -2.690% | |
| 2026-07-28 | 25.55 | 25.59 | 25.52 | 25.59 | +0.099% | 1,727 | -2.462% | |
| 2026-07-27 | 25.54 | 25.56 | 25.54 | 25.56 | -0.138% | 2,525 | -2.365% | |
| 2026-07-24 | 25.70 | 25.70 | 25.60 | 25.60 | -0.078% | 632 | -2.500% | |
| 2026-07-23 | 25.68 | 25.68 | 25.62 | 25.62 | +0.156% | 711 | -2.576% | |
| 2026-07-22 | 25.65 | 25.65 | 25.52 | 25.58 | -0.622% | 2,044 | -2.424% | |
| 2026-07-21 | 25.71 | 25.75 | 25.71 | 25.74 | +0.858% | 881 | -3.030% | |
| 2026-07-20 | 25.50 | 25.52 | 25.50 | 25.52 | -0.309% | 1,268 | -2.198% | |
| 2026-07-17 | 25.69 | 25.75 | 25.60 | 25.60 | -0.234% | 2,598 | -2.500% | |
| 2026-07-16 | 25.66 | 25.68 | 25.50 | 25.66 | -0.078% | 4,320 | -2.728% | |
| 2026-07-15 | 25.65 | 25.68 | 25.65 | 25.68 | +0.480% | 1,301 | -2.804% | |
| 2026-07-14 | 25.60 | 25.60 | 25.52 | 25.56 | +0.147% | 3,799 | -2.337% | |
| 2026-07-13 | 25.66 | 25.66 | 25.52 | 25.52 | -0.506% | 678 | -2.194% | |
| 2026-07-10 | 25.67 | 25.69 | 25.57 | 25.65 | -0.000% | 3,060 | -2.690% | |
| 2026-07-09 | 25.50 | 25.65 | 25.50 | 25.65 | +0.548% | 277 | -2.690% | |
| 2026-07-08 | 25.58 | 25.58 | 25.51 | 25.51 | -0.738% | 2,825 | -2.156% | |
| 2026-07-07 | 25.60 | 25.70 | 25.60 | 25.70 | +0.351% | 1,741 | -2.879% | |
| 2026-07-06 | 25.82 | 25.82 | 25.56 | 25.61 | -0.078% | 4,308 | -2.538% | |
| 2026-07-02 | 25.60 | 25.73 | 25.51 | 25.63 | +0.157% | 5,932 | -2.615% | |
| 2026-07-01 | 25.60 | 25.60 | 25.40 | 25.59 | +0.157% | 8,423 | -2.462% | |
| 2026-06-30 | 25.65 | 25.65 | 25.48 | 25.55 | 0.000% | 14,997 | -2.309% | |
| 2026-06-29 | 25.28 | 25.66 | 25.23 | 25.55 | +1.793% | 27,572 | -2.309% | |
| 2026-06-26 | 25.10 | 25.21 | 25.10 | 25.10 | -0.273% | 1,789 | -0.558% | |
| 2026-06-25 | 25.10 | 25.18 | 25.10 | 25.17 | +0.094% | 2,121 | -0.829% | |
| 2026-06-24 | 25.22 | 25.22 | 25.07 | 25.14 | +0.219% | 7,974 | -0.736% | |
| 2026-06-23 | 25.12 | 25.12 | 25.09 | 25.09 | -0.437% | 2,117 | -0.518% | |
| 2026-06-22 | 25.05 | 25.20 | 25.05 | 25.20 | +0.318% | 2,013 | -0.952% | |
| 2026-06-18 | 25.04 | 25.12 | 25.04 | 25.12 | -0.199% | 1,365 | -0.637% | |
| 2026-06-17 | 25.31 | 25.31 | 25.17 | 25.17 | +0.279% | 273 | -0.834% | |
| 2026-06-16 | 25.11 | 25.11 | 25.06 | 25.10 | -0.417% | 1,600 | -0.558% | |
| 2026-06-15 | 25.29 | 25.29 | 25.11 | 25.20 | +0.332% | 1,712 | -0.972% | |
| 2026-06-12 | 25.27 | 25.29 | 25.10 | 25.12 | +0.406% | 2,782 | -0.643% | |
| 2026-06-11 | 25.20 | 25.25 | 24.90 | 25.02 | -0.556% | 6,316 | -0.240% | |
| 2026-06-10 | 25.18 | 25.23 | 25.10 | 25.16 | -0.349% | 2,308 | -0.795% | |
| 2026-06-09 | 25.26 | 25.26 | 25.07 | 25.25 | +0.430% | 1,017 | -1.141% | |
| 2026-06-05 | 25.17 | 25.17 | 25.14 | 25.14 | -0.040% | 1,190 | -0.716% | |
| 2026-06-04 | 25.09 | 25.15 | 25.09 | 25.15 | +0.600% | 3,232 | -0.755% | |
| 2026-06-03 | 25.08 | 25.09 | 25.00 | 25.00 | -0.311% | 3,609 | -0.160% | |
| 2026-06-02 | 25.06 | 25.08 | 25.05 | 25.08 | +0.032% | 2,958 | -0.471% | |
| 2026-06-01 | 25.07 | 25.08 | 25.05 | 25.07 | 0.000% | 5,390 | -0.439% | |
| 2026-05-29 | 25.05 | 25.09 | 25.00 | 25.07 | -1.879% | 8,449 | -0.439% | Div $0.531 |
| 2026-05-28 | 25.45 | 25.55 | 25.39 | 25.55 | +0.789% | 16,074 | -2.309% | |
| 2026-05-27 | 25.53 | 25.55 | 25.29 | 25.35 | -0.783% | 6,799 | -1.538% | |
| 2026-05-26 | 25.55 | 25.58 | 25.46 | 25.55 | -0.195% | 6,120 | -2.309% | |
| 2026-05-22 | 25.59 | 25.65 | 25.55 | 25.60 | -0.039% | 4,284 | -2.500% | |
| 2026-05-21 | 25.55 | 25.63 | 25.55 | 25.61 | +0.392% | 2,958 | -2.538% | |
| 2026-05-20 | 25.51 | 25.51 | 25.51 | 25.51 | -0.352% | 138 | -2.156% | |
| 2026-05-18 | 25.65 | 25.65 | 25.60 | 25.60 | -0.389% | 461 | -2.500% | |
| 2026-05-15 | 25.68 | 25.70 | 25.68 | 25.70 | +0.391% | 2,098 | -2.879% | |
| 2026-05-14 | 25.51 | 25.60 | 25.51 | 25.60 | +0.180% | 1,287 | -2.500% | |
| 2026-05-13 | 25.55 | 25.55 | 25.55 | 25.55 | -0.141% | 530 | -2.324% | |
| 2026-05-12 | 25.59 | 25.59 | 25.59 | 25.59 | -0.039% | 152 | -2.462% | |
| 2026-05-11 | 25.53 | 25.60 | 25.53 | 25.60 | +0.000% | 717 | -2.500% | |
| 2026-05-08 | 25.60 | 25.60 | 25.45 | 25.60 | -0.312% | 670 | -2.500% | |
| 2026-05-07 | 25.66 | 25.70 | 25.66 | 25.68 | +0.117% | 839 | -2.804% | |
| 2026-05-06 | 25.67 | 25.67 | 25.65 | 25.65 | -0.000% | 2,079 | -2.690% | |
| 2026-05-05 | 25.66 | 25.70 | 25.65 | 25.65 | +0.313% | 3,544 | -2.690% | |
| 2026-05-04 | 25.68 | 25.70 | 25.54 | 25.57 | +0.078% | 5,834 | -2.386% | |
| 2026-05-01 | 25.50 | 25.60 | 25.50 | 25.55 | +0.196% | 1,300 | -2.309% | |
| 2026-04-30 | 25.50 | 25.55 | 25.50 | 25.50 | +0.711% | 3,015 | -2.117% | |
| 2026-04-28 | 25.55 | 25.55 | 25.32 | 25.32 | -0.118% | 1,664 | -1.422% | |
| 2026-04-27 | 25.38 | 25.44 | 25.31 | 25.35 | -0.118% | 5,534 | -1.538% | |
| 2026-04-24 | 25.31 | 25.38 | 25.31 | 25.38 | +0.118% | 2,834 | -1.655% | |
| 2026-04-23 | 25.38 | 25.45 | 25.31 | 25.35 | -0.397% | 2,930 | -1.538% | |
| 2026-04-22 | 25.40 | 25.45 | 25.40 | 25.45 | +0.201% | 5,552 | -1.929% | |
| 2026-04-21 | 25.36 | 25.40 | 25.35 | 25.40 | +0.197% | 3,766 | -1.732% | |
| 2026-04-20 | 25.45 | 25.45 | 25.35 | 25.35 | -0.783% | 1,785 | -1.538% | |
| 2026-04-17 | 25.51 | 25.70 | 25.51 | 25.55 | +0.729% | 963 | -2.309% | |
| 2026-04-16 | 25.43 | 25.46 | 25.36 | 25.36 | -0.256% | 3,091 | -1.597% | |
| 2026-04-15 | 25.50 | 25.55 | 25.30 | 25.43 | -0.469% | 2,201 | -1.848% | |
| 2026-04-14 | 25.26 | 25.55 | 25.05 | 25.55 | +1.188% | 9,003 | -2.309% | |
| 2026-04-13 | 25.25 | 25.26 | 25.01 | 25.25 | -0.037% | 8,236 | -1.149% | |
| 2026-04-10 | 25.09 | 25.26 | 25.09 | 25.26 | +0.956% | 5,138 | -1.185% | |
| 2026-04-09 | 25.08 | 25.08 | 25.02 | 25.02 | +0.078% | 647 | -0.240% | |
| 2026-04-08 | 25.01 | 25.13 | 25.00 | 25.00 | -0.396% | 3,895 | -0.162% | |
| 2026-04-07 | 24.99 | 25.13 | 24.90 | 25.10 | 0.000% | 6,941 | -0.558% | |
| 2026-04-06 | 25.09 | 25.10 | 24.93 | 25.10 | +0.366% | 2,636 | -0.558% | |
| 2026-04-02 | 25.00 | 25.14 | 24.98 | 25.01 | -0.044% | 3,508 | -0.194% | |
| 2026-04-01 | 24.80 | 25.10 | 24.80 | 25.02 | +1.396% | 7,724 | -0.238% | |
| 2026-03-31 | 24.83 | 24.84 | 24.68 | 24.68 | +0.305% | 2,286 | +1.155% | |
| 2026-03-30 | 24.90 | 24.90 | 24.50 | 24.60 | -1.006% | 6,026 | +1.463% | |
| 2026-03-27 | 24.80 | 24.90 | 24.80 | 24.85 | +0.121% | 3,188 | +0.443% | |
| 2026-03-26 | 24.86 | 24.86 | 24.82 | 24.82 | -0.161% | 484 | +0.564% | |
| 2026-03-25 | 24.97 | 24.97 | 24.80 | 24.86 | +0.250% | 3,595 | +0.402% | |
| 2026-03-24 | 24.65 | 24.81 | 24.65 | 24.80 | -0.008% | 2,496 | +0.653% | |
| 2026-03-23 | 24.94 | 25.02 | 24.80 | 24.80 | -0.879% | 5,588 | +0.645% | |
| 2026-03-20 | 25.14 | 25.14 | 24.94 | 25.02 | +0.048% | 5,770 | -0.240% | |
| 2026-03-19 | 24.95 | 25.09 | 24.92 | 25.01 | +0.032% | 3,596 | -0.192% | |
| 2026-03-18 | 25.01 | 25.15 | 24.91 | 25.00 | -0.359% | 5,931 | -0.160% | |
| 2026-03-17 | 25.01 | 25.12 | 25.01 | 25.09 | -0.020% | 1,470 | -0.518% | |
| 2026-03-16 | 25.17 | 25.17 | 25.00 | 25.10 | -0.185% | 7,977 | -0.538% | |
| 2026-03-13 | 25.13 | 25.15 | 25.10 | 25.14 | +0.166% | 3,292 | -0.723% | |
| 2026-03-12 | 25.04 | 25.10 | 25.00 | 25.10 | +0.400% | 5,835 | -0.558% | |
| 2026-03-11 | 24.99 | 25.00 | 24.97 | 25.00 | -0.140% | 3,411 | -0.160% | |
| 2026-03-10 | 25.09 | 25.09 | 24.81 | 25.04 | +0.140% | 5,606 | -0.300% | |
| 2026-03-09 | 25.03 | 25.18 | 24.95 | 25.00 | -0.240% | 12,018 | -0.160% | |
| 2026-03-06 | 25.07 | 25.09 | 25.01 | 25.06 | -0.226% | 5,033 | -0.399% | |
| 2026-03-05 | 25.11 | 25.12 | 25.06 | 25.12 | +0.347% | 1,131 | -0.624% | |
| 2026-03-04 | 25.11 | 25.13 | 25.02 | 25.03 | -0.635% | 2,023 | -0.280% | |
| 2026-03-03 | 25.02 | 25.19 | 25.00 | 25.19 | +0.459% | 2,716 | -0.913% | |
| 2026-03-02 | 25.05 | 25.12 | 25.05 | 25.07 | -0.119% | 9,105 | -0.459% | |
| 2026-02-27 | 25.20 | 25.20 | 25.00 | 25.11 | -2.277% | 11,047 | -0.578% | |
| 2026-02-26 | 25.61 | 25.69 | 25.55 | 25.69 | +0.312% | 2,432 | -2.842% | |
| 2026-02-25 | 25.61 | 25.61 | 25.61 | 25.61 | +0.431% | 2,491 | -2.538% | |
| 2026-02-24 | 25.70 | 25.70 | 25.50 | 25.50 | -0.468% | 3,405 | -2.118% | |
| 2026-02-23 | 25.70 | 25.70 | 25.56 | 25.62 | -0.117% | 2,616 | -2.576% | |
| 2026-02-20 | 25.53 | 25.68 | 25.53 | 25.65 | +0.444% | 2,413 | -2.690% | |
| 2026-02-19 | 25.51 | 25.55 | 25.48 | 25.54 | +0.079% | 4,393 | -2.258% | |
| 2026-02-18 | 25.57 | 25.57 | 25.52 | 25.52 | -0.014% | 2,839 | -2.181% | |
| 2026-02-17 | 25.50 | 25.55 | 25.50 | 25.52 | -0.235% | 3,277 | -2.194% | |
| 2026-02-13 | 25.50 | 25.59 | 25.50 | 25.58 | +0.669% | 9,446 | -2.424% | |
| 2026-02-12 | 25.41 | 25.41 | 25.41 | 25.41 | -0.177% | 2,433 | -1.771% | |
| 2026-02-11 | 25.50 | 25.50 | 25.41 | 25.45 | +0.039% | 4,045 | -1.945% | |
| 2026-02-10 | 25.43 | 25.48 | 25.41 | 25.45 | +0.216% | 3,503 | -1.906% | |
| 2026-02-09 | 25.40 | 25.53 | 25.39 | 25.39 | +0.060% | 1,698 | -1.694% | |
| 2026-02-06 | 25.35 | 25.53 | 25.35 | 25.38 | +0.335% | 3,573 | -1.635% | |
| 2026-02-05 | 25.31 | 25.40 | 25.27 | 25.29 | -0.256% | 7,829 | -1.306% | |
| 2026-02-04 | 25.33 | 25.39 | 25.31 | 25.36 | +0.178% | 1,874 | -1.558% | |
| 2026-02-03 | 25.40 | 25.40 | 25.27 | 25.31 | -0.354% | 9,614 | -1.383% | |
| 2026-02-02 | 25.30 | 25.52 | 25.27 | 25.40 | +0.316% | 1,772 | -1.732% | |
| 2026-01-30 | 25.29 | 25.40 | 25.27 | 25.32 | +0.118% | 13,541 | -1.422% | |
| 2026-01-29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.038% | 273 | -1.305% | |
| 2026-01-28 | 25.31 | 25.31 | 25.28 | 25.30 | -0.156% | 9,288 | -1.343% | |
| 2026-01-27 | 25.50 | 25.50 | 25.30 | 25.34 | -0.279% | 6,912 | -1.497% | |
| 2026-01-26 | 25.38 | 25.50 | 25.32 | 25.41 | +0.515% | 5,108 | -1.771% | |
| 2026-01-23 | 25.28 | 25.28 | 25.28 | 25.28 | +0.079% | 756 | -1.266% | |
| 2026-01-22 | 25.20 | 25.30 | 25.20 | 25.26 | +0.099% | 6,852 | -1.188% | |
| 2026-01-21 | 25.16 | 25.23 | 25.16 | 25.23 | -0.150% | 4,515 | -1.090% | |
| 2026-01-20 | 25.23 | 25.30 | 25.23 | 25.27 | +0.091% | 1,589 | -1.238% | |
| 2026-01-16 | 25.31 | 25.39 | 25.16 | 25.25 | +0.398% | 6,244 | -1.149% | |
| 2026-01-15 | 25.28 | 25.31 | 25.15 | 25.15 | -0.159% | 16,523 | -0.755% | |
| 2026-01-14 | 25.28 | 25.32 | 25.18 | 25.19 | -0.238% | 6,048 | -0.913% | |
| 2026-01-13 | 25.30 | 25.35 | 25.25 | 25.25 | -0.198% | 4,832 | -1.149% | |
| 2026-01-12 | 25.30 | 25.30 | 25.27 | 25.30 | -0.079% | 1,165 | -1.344% | |
| 2026-01-09 | 25.29 | 25.35 | 25.25 | 25.32 | +0.119% | 3,207 | -1.422% | |
| 2026-01-08 | 25.18 | 25.29 | 25.16 | 25.29 | -0.433% | 7,557 | -1.305% | |
| 2026-01-07 | 25.24 | 25.40 | 25.15 | 25.40 | +0.481% | 6,562 | -1.732% | |
| 2026-01-06 | 25.26 | 25.30 | 25.25 | 25.28 | +0.112% | 1,835 | -1.260% | |
| 2026-01-05 | 25.27 | 25.53 | 25.16 | 25.25 | +0.398% | 5,812 | -1.149% | |
| 2026-01-02 | 25.15 | 25.21 | 25.15 | 25.15 | -0.020% | 4,392 | -0.755% | |
| 2025-12-31 | 25.12 | 25.20 | 25.10 | 25.16 | -0.139% | 1,990 | -0.775% | |
| 2025-12-30 | 25.19 | 25.25 | 25.14 | 25.19 | +0.199% | 3,765 | -0.913% | |
| 2025-12-29 | 25.28 | 25.28 | 25.09 | 25.14 | -0.333% | 3,044 | -0.716% | |
| 2025-12-26 | 25.22 | 25.22 | 25.22 | 25.22 | -0.418% | 833 | -1.047% | |
| 2025-12-24 | 25.33 | 25.33 | 25.33 | 25.33 | +0.120% | 132 | -1.461% | |
| 2025-12-23 | 25.30 | 25.33 | 25.27 | 25.30 | +0.515% | 2,805 | -1.343% | |
| 2025-12-22 | 25.13 | 25.32 | 25.13 | 25.17 | +0.438% | 5,432 | -0.834% | |
| 2025-12-19 | 25.11 | 25.12 | 25.06 | 25.06 | -0.079% | 4,986 | -0.400% | |
| 2025-12-18 | 25.15 | 25.17 | 25.08 | 25.08 | 0.000% | 1,662 | -0.478% | |
| 2025-12-17 | 25.05 | 25.15 | 25.05 | 25.08 | +0.174% | 2,534 | -0.478% | |
| 2025-12-16 | 25.15 | 25.15 | 25.01 | 25.04 | +0.106% | 6,733 | -0.306% | |
| 2025-12-15 | 25.05 | 25.20 | 25.01 | 25.01 | -0.160% | 5,555 | -0.200% | |
| 2025-12-12 | 25.15 | 25.22 | 25.05 | 25.05 | 0.000% | 7,988 | -0.359% | |
| 2025-12-11 | 25.09 | 25.11 | 25.05 | 25.05 | -0.080% | 4,958 | -0.359% | |
| 2025-12-10 | 25.16 | 25.18 | 25.01 | 25.07 | -0.120% | 6,003 | -0.439% | |
| 2025-12-09 | 25.22 | 25.22 | 25.10 | 25.10 | -0.119% | 779 | -0.558% | |
| 2025-12-08 | 25.22 | 25.22 | 25.12 | 25.13 | +0.120% | 1,911 | -0.676% | |
| 2025-12-05 | 25.16 | 25.22 | 25.10 | 25.10 | 0.000% | 4,955 | -0.558% | |
| 2025-12-04 | 25.21 | 25.21 | 25.10 | 25.10 | +0.040% | 1,496 | -0.558% | |
| 2025-12-03 | 25.07 | 25.22 | 25.07 | 25.09 | +0.160% | 5,659 | -0.518% | |
| 2025-12-02 | 25.02 | 25.12 | 25.00 | 25.05 | +0.000% | 15,813 | -0.359% | |
| 2025-12-01 | 24.98 | 25.06 | 24.97 | 25.05 | +0.244% | 5,574 | -0.359% | |
| 2025-11-28 | 24.95 | 25.02 | 24.86 | 24.99 | -1.579% | 6,864 | -0.116% | |
| 2025-11-26 | 25.30 | 25.40 | 25.22 | 25.39 | +0.714% | 1,232 | -1.694% | |
| 2025-11-25 | 25.21 | 25.26 | 25.21 | 25.21 | -0.198% | 1,177 | -0.992% | |
| 2025-11-24 | 25.30 | 25.33 | 25.12 | 25.26 | -0.551% | 4,503 | -1.188% | |
| 2025-11-21 | 25.39 | 25.41 | 25.39 | 25.40 | +0.475% | 695 | -1.732% | |
| 2025-11-20 | 25.25 | 25.43 | 25.25 | 25.28 | +0.119% | 2,904 | -1.266% | |
| 2025-11-19 | 25.25 | 25.26 | 25.21 | 25.25 | -0.040% | 1,368 | -1.149% | |
| 2025-11-18 | 25.30 | 25.41 | 25.26 | 25.26 | -0.158% | 3,949 | -1.188% | |
| 2025-11-17 | 25.53 | 25.53 | 25.24 | 25.30 | +0.277% | 5,234 | -1.344% | |
| 2025-11-14 | 25.45 | 25.45 | 25.18 | 25.23 | -0.942% | 3,799 | -1.070% | |
| 2025-11-13 | 25.41 | 25.47 | 25.40 | 25.47 | +0.672% | 7,659 | -2.002% | |
| 2025-11-12 | 25.25 | 25.35 | 25.25 | 25.30 | -0.426% | 1,050 | -1.344% | |
| 2025-11-10 | 25.20 | 25.41 | 25.17 | 25.41 | +0.627% | 5,851 | -1.764% | |
| 2025-11-07 | 25.25 | 25.45 | 25.20 | 25.25 | -0.394% | 4,602 | -1.149% | |
| 2025-11-06 | 25.16 | 25.45 | 25.16 | 25.35 | +0.555% | 18,943 | -1.538% | |
| 2025-11-05 | 25.17 | 25.21 | 25.16 | 25.21 | -0.119% | 690 | -0.992% | |
| 2025-11-04 | 25.24 | 25.24 | 25.24 | 25.24 | -0.296% | 387 | -1.109% | |
| 2025-11-03 | 25.29 | 25.33 | 25.29 | 25.32 | +0.059% | 6,260 | -1.402% | |
| 2025-10-31 | 25.25 | 25.45 | 25.25 | 25.30 | +0.396% | 1,275 | -1.344% | |
| 2025-10-30 | 25.16 | 25.22 | 25.16 | 25.20 | +0.279% | 2,513 | -0.953% | |
| 2025-10-29 | 25.13 | 25.13 | 25.13 | 25.13 | -0.396% | 498 | -0.676% | |
| 2025-10-28 | 25.14 | 25.25 | 25.14 | 25.23 | -0.079% | 1,996 | -1.070% | |
| 2025-10-27 | 25.33 | 25.45 | 25.25 | 25.25 | +0.159% | 2,710 | -1.149% | |
| 2025-10-24 | 25.20 | 25.21 | 25.20 | 25.21 | +0.239% | 1,131 | -0.992% | |
| 2025-10-23 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 719 | -0.755% | |
| 2025-10-22 | 25.15 | 25.22 | 25.15 | 25.15 | -0.040% | 2,405 | -0.755% | |
| 2025-10-21 | 25.20 | 25.22 | 25.16 | 25.16 | -0.158% | 1,362 | -0.795% | |
| 2025-10-20 | 25.20 | 25.20 | 25.17 | 25.20 | +0.398% | 3,503 | -0.952% | |
| 2025-10-17 | 25.10 | 25.12 | 25.04 | 25.10 | +0.060% | 1,455 | -0.558% | |
| 2025-10-16 | 25.10 | 25.15 | 25.02 | 25.09 | -0.258% | 3,716 | -0.498% | |
| 2025-10-15 | 25.15 | 25.24 | 25.03 | 25.15 | -0.001% | 3,507 | -0.755% | |
| 2025-10-14 | 25.20 | 25.23 | 25.00 | 25.15 | +0.001% | 2,988 | -0.756% | |
| 2025-10-13 | 25.11 | 25.15 | 24.90 | 25.15 | +0.600% | 3,487 | -0.755% | |
| 2025-10-10 | 25.12 | 25.12 | 25.00 | 25.00 | -0.478% | 978 | -0.160% | |
| 2025-10-09 | 25.09 | 25.13 | 25.00 | 25.12 | -0.119% | 7,995 | -0.637% | |
| 2025-10-08 | 25.06 | 25.15 | 25.04 | 25.15 | +0.439% | 6,324 | -0.755% | |
| 2025-10-07 | 25.07 | 25.09 | 25.01 | 25.04 | -0.457% | 16,389 | -0.319% | |
| 2025-10-06 | 25.23 | 25.28 | 25.01 | 25.16 | +0.020% | 4,091 | -0.775% | |
| 2025-10-03 | 25.22 | 25.22 | 24.97 | 25.15 | -0.396% | 8,162 | -0.755% | |
| 2025-10-02 | 25.00 | 25.28 | 24.90 | 25.25 | +1.365% | 7,791 | -1.149% | |
| 2025-10-01 | 25.12 | 25.12 | 24.91 | 24.91 | -0.360% | 7,099 | +0.201% | |
| 2025-09-30 | 25.40 | 25.40 | 24.90 | 25.00 | +0.200% | 8,506 | -0.160% | |
| 2025-09-29 | 24.92 | 25.31 | 24.83 | 24.95 | +0.201% | 12,027 | +0.040% | |
| 2025-09-26 | 25.21 | 25.27 | 24.90 | 24.90 | -0.757% | 3,728 | +0.241% | |
| 2025-09-25 | 24.94 | 25.45 | 24.90 | 25.09 | +0.360% | 25,059 | -0.518% | |
| 2025-09-24 | 24.90 | 25.00 | 24.82 | 25.00 | +0.020% | 7,237 | -0.160% | |
| 2025-09-23 | 24.87 | 25.00 | 24.84 | 25.00 | -0.020% | 1,800 | -0.140% | |
| 2025-09-22 | 24.94 | 25.11 | 24.93 | 25.00 | +0.241% | 8,850 | -0.160% | |
| 2025-09-19 | 24.90 | 24.94 | 24.84 | 24.94 | -0.040% | 2,388 | +0.080% | |
| 2025-09-18 | 25.00 | 25.00 | 24.85 | 24.95 | +0.193% | 8,497 | +0.040% | |
| 2025-09-17 | 25.00 | 25.12 | 24.80 | 24.90 | +0.208% | 12,835 | +0.233% | |
| 2025-09-16 | 24.97 | 24.99 | 24.84 | 24.85 | -0.120% | 7,656 | +0.442% | |
| 2025-09-15 | 24.90 | 24.92 | 24.81 | 24.88 | +0.242% | 5,323 | +0.322% | |
| 2025-09-12 | 24.87 | 24.92 | 24.74 | 24.82 | +0.439% | 11,658 | +0.564% | |
| 2025-09-11 | 24.83 | 24.95 | 24.71 | 24.71 | -0.460% | 11,192 | +1.006% | |
| 2025-09-10 | 24.76 | 24.86 | 24.74 | 24.83 | +0.346% | 17,802 | +0.541% | |
| 2025-09-09 | 24.70 | 24.74 | 24.67 | 24.74 | +0.345% | 11,207 | +0.889% | |
| 2025-09-08 | 24.74 | 24.74 | 24.63 | 24.66 | -0.263% | 12,744 | +1.237% | |
| 2025-09-05 | 24.71 | 24.77 | 24.69 | 24.72 | +0.081% | 5,855 | +0.971% | |
| 2025-09-04 | 24.70 | 24.75 | 24.67 | 24.70 | -0.202% | 9,608 | +1.053% | |
| 2025-09-03 | 24.74 | 24.78 | 24.66 | 24.75 | +0.081% | 14,943 | +0.848% | |
| 2025-09-02 | 24.75 | 24.77 | 24.65 | 24.73 | 0.000% | 5,457 | +0.930% | |
| 2025-08-29 | 24.70 | 24.75 | 24.62 | 24.73 | -1.904% | 13,577 | +0.930% | |
| 2025-08-28 | 25.19 | 25.25 | 25.11 | 25.21 | +0.119% | 5,956 | -0.992% | |
| 2025-08-27 | 25.11 | 25.18 | 25.09 | 25.18 | +0.259% | 7,259 | -0.874% | |
| 2025-08-26 | 25.10 | 25.15 | 25.05 | 25.11 | +0.060% | 7,825 | -0.617% | |
| 2025-08-25 | 25.10 | 25.18 | 25.02 | 25.10 | +0.019% | 15,156 | -0.558% | |
| 2025-08-22 | 25.01 | 25.25 | 24.97 | 25.10 | +0.502% | 11,211 | -0.539% | |
| 2025-08-21 | 25.00 | 25.12 | 24.90 | 24.97 | -0.200% | 8,036 | -0.040% | |
| 2025-08-20 | 25.06 | 25.08 | 25.00 | 25.02 | 0.000% | 5,034 | -0.240% | |
| 2025-08-19 | 24.97 | 25.29 | 24.96 | 25.02 | +0.120% | 5,191 | -0.240% | |
| 2025-08-18 | 25.11 | 25.17 | 24.88 | 24.99 | -0.557% | 33,842 | -0.120% | |
| 2025-08-15 | 25.22 | 25.30 | 25.11 | 25.13 | -0.278% | 9,254 | -0.676% | |
| 2025-08-14 | 25.30 | 25.30 | 25.17 | 25.20 | -0.435% | 1,433 | -0.952% | |
| 2025-08-13 | 25.32 | 25.32 | 25.18 | 25.31 | +0.756% | 1,421 | -1.383% | |
| 2025-08-12 | 25.25 | 25.25 | 25.12 | 25.12 | -1.063% | 677 | -0.637% | |
| 2025-08-11 | 25.20 | 25.39 | 25.20 | 25.39 | +0.874% | 539 | -1.694% | |
| 2025-08-08 | 24.98 | 25.25 | 24.98 | 25.17 | -0.159% | 3,470 | -0.834% | |
| 2025-08-07 | 25.20 | 25.28 | 25.20 | 25.21 | +0.119% | 1,506 | -0.992% | |
| 2025-08-06 | 25.20 | 25.20 | 25.17 | 25.18 | -0.079% | 901 | -0.874% | |
| 2025-08-05 | 25.20 | 25.23 | 25.13 | 25.20 | +0.159% | 3,089 | -0.952% | |
| 2025-08-04 | 25.11 | 25.22 | 25.10 | 25.16 | +0.040% | 1,423 | -0.795% | |
| 2025-08-01 | 25.15 | 25.21 | 25.00 | 25.15 | -0.317% | 4,795 | -0.755% | |
| 2025-07-31 | 25.15 | 25.24 | 25.15 | 25.23 | -0.079% | 3,001 | -1.070% | |
| 2025-07-30 | 25.25 | 25.25 | 25.20 | 25.25 | 0.000% | 1,165 | -1.148% | |
| 2025-07-29 | 25.15 | 25.25 | 25.15 | 25.25 | +0.718% | 1,621 | -1.148% | |
| 2025-07-28 | 25.09 | 25.24 | 25.00 | 25.07 | -0.080% | 4,061 | -0.439% | |
| 2025-07-25 | 25.16 | 25.27 | 25.09 | 25.09 | -0.239% | 2,365 | -0.518% | |
| 2025-07-24 | 25.09 | 25.15 | 25.09 | 25.15 | -0.099% | 736 | -0.755% | |
| 2025-07-23 | 25.25 | 25.25 | 25.18 | 25.18 | +0.339% | 426 | -0.854% | |
| 2025-07-21 | 25.03 | 25.25 | 25.03 | 25.09 | -1.569% | 1,535 | -0.518% | |
| 2025-07-17 | 25.10 | 25.49 | 25.10 | 25.49 | +1.312% | 5,047 | -2.079% | |
| 2025-07-16 | 24.96 | 25.18 | 24.96 | 25.16 | -0.000% | 1,820 | -0.795% | |
| 2025-07-15 | 25.05 | 25.16 | 25.05 | 25.16 | +0.801% | 451 | -0.795% | |
| 2025-07-14 | 25.07 | 25.08 | 24.96 | 24.96 | -0.558% | 710 | 0.000% | |
| 2025-07-11 | 25.16 | 25.25 | 25.10 | 25.10 | +0.080% | 5,973 | -0.558% | |
| 2025-07-10 | 25.04 | 25.13 | 25.04 | 25.08 | +0.378% | 3,672 | -0.478% | |
| 2025-07-09 | 24.86 | 25.00 | 24.86 | 24.99 | +0.484% | 4,215 | -0.102% | |
| 2025-07-08 | 24.90 | 24.95 | 24.78 | 24.86 | +0.034% | 7,206 | +0.382% | |
| 2025-07-07 | 24.76 | 24.86 | 24.74 | 24.86 | +0.553% | 3,829 | +0.416% | |
| 2025-07-03 | 24.69 | 24.83 | 24.65 | 24.72 | -0.162% | 4,976 | +0.971% | |
| 2025-07-02 | 24.77 | 24.88 | 24.65 | 24.76 | +0.089% | 10,208 | +0.808% | |
| 2025-07-01 | 24.63 | 24.84 | 24.63 | 24.74 | +0.195% | 2,927 | +0.897% | |
| 2025-06-30 | 24.70 | 24.86 | 24.63 | 24.69 | -0.041% | 9,281 | +1.094% | |
| 2025-06-27 | 24.75 | 24.89 | 24.66 | 24.70 | -0.202% | 3,885 | +1.052% | |
| 2025-06-26 | 24.73 | 24.89 | 24.73 | 24.75 | +0.182% | 8,426 | +0.848% | |
| 2025-06-25 | 24.90 | 24.90 | 24.69 | 24.70 | -0.223% | 3,390 | +1.032% | |
| 2025-06-24 | 24.71 | 24.87 | 24.71 | 24.76 | +0.122% | 4,948 | +0.807% | |
| 2025-06-23 | 24.80 | 24.80 | 24.60 | 24.73 | +0.121% | 3,867 | +0.930% | |
| 2025-06-20 | 24.71 | 24.80 | 24.70 | 24.70 | +0.025% | 5,655 | +1.053% | |
| 2025-06-18 | 24.60 | 24.72 | 24.60 | 24.69 | +0.219% | 13,227 | +1.078% | |
| 2025-06-17 | 24.55 | 24.64 | 24.53 | 24.64 | +0.735% | 3,805 | +1.299% | |
| 2025-06-16 | 24.45 | 24.46 | 24.45 | 24.46 | -0.366% | 924 | +2.044% | |
| 2025-06-13 | 24.50 | 24.59 | 24.49 | 24.55 | +0.409% | 1,910 | +1.670% | |
| 2025-06-12 | 24.45 | 24.59 | 24.44 | 24.45 | 0.000% | 3,661 | +2.086% | |
| 2025-06-11 | 24.50 | 24.55 | 24.44 | 24.45 | +0.041% | 7,526 | +2.086% | |
| 2025-06-10 | 24.38 | 24.49 | 24.38 | 24.44 | -0.041% | 4,262 | +2.128% | |
| 2025-06-09 | 24.50 | 24.50 | 24.40 | 24.45 | +0.082% | 4,087 | +2.086% | |
| 2025-06-06 | 24.42 | 24.50 | 24.36 | 24.43 | -0.204% | 8,581 | +2.169% | |
| 2025-06-05 | 24.44 | 24.55 | 24.40 | 24.48 | -0.387% | 10,248 | +1.961% | |
| 2025-06-04 | 24.60 | 24.65 | 24.50 | 24.57 | +0.388% | 5,614 | +1.567% | |
| 2025-06-03 | 24.51 | 24.64 | 24.38 | 24.48 | -0.670% | 8,344 | +1.961% | |
| 2025-06-02 | 24.59 | 24.64 | 24.47 | 24.64 | +0.244% | 7,057 | +1.278% | |
| 2025-05-30 | 24.55 | 24.84 | 24.49 | 24.59 | -1.581% | 4,296 | +1.525% | |
| 2025-05-29 | 25.00 | 25.00 | 24.86 | 24.98 | -0.040% | 2,763 | -0.080% | |
| 2025-05-28 | 25.00 | 25.09 | 24.99 | 24.99 | +0.929% | 3,986 | -0.120% | |
| 2025-05-27 | 24.72 | 24.94 | 24.70 | 24.76 | +0.855% | 2,981 | +0.808% | |
| 2025-05-23 | 24.99 | 24.99 | 24.52 | 24.55 | -1.167% | 9,798 | +1.670% | |
| 2025-05-22 | 24.85 | 24.94 | 24.83 | 24.84 | +0.121% | 4,494 | +0.483% | |
| 2025-05-21 | 24.95 | 25.13 | 24.81 | 24.81 | -0.261% | 3,965 | +0.605% | |
| 2025-05-20 | 24.86 | 24.90 | 24.85 | 24.88 | +0.060% | 2,885 | +0.342% | |
| 2025-05-19 | 24.93 | 24.95 | 24.81 | 24.86 | -0.361% | 3,317 | +0.402% | |
| 2025-05-16 | 25.12 | 25.12 | 24.89 | 24.95 | -0.200% | 6,646 | +0.040% | |
| 2025-05-15 | 25.00 | 25.00 | 24.94 | 25.00 | +0.401% | 3,254 | -0.160% | |
| 2025-05-14 | 25.10 | 25.10 | 24.90 | 24.90 | -0.040% | 5,164 | +0.241% | |
| 2025-05-13 | 24.98 | 25.00 | 24.89 | 24.91 | +0.040% | 4,619 | +0.201% | |
| 2025-05-12 | 25.11 | 25.11 | 24.87 | 24.90 | -0.380% | 2,554 | +0.241% | |
| 2025-05-09 | 25.01 | 25.05 | 24.81 | 25.00 | -0.020% | 6,165 | -0.140% | |
| 2025-05-08 | 25.00 | 25.10 | 24.85 | 25.00 | +0.970% | 4,563 | -0.160% | |
| 2025-05-07 | 24.87 | 24.96 | 24.70 | 24.76 | -0.522% | 3,394 | +0.808% | |
| 2025-05-06 | 24.95 | 24.99 | 24.81 | 24.89 | -1.096% | 2,333 | +0.281% | |
| 2025-05-05 | 24.87 | 25.17 | 24.71 | 25.17 | -0.017% | 7,141 | -0.818% | |
| 2025-05-02 | 25.00 | 25.17 | 25.00 | 25.17 | +0.479% | 6,167 | -0.834% | |
| 2025-05-01 | 24.92 | 25.10 | 24.92 | 25.05 | +0.180% | 4,264 | -0.359% | |
| 2025-04-30 | 25.03 | 25.15 | 24.91 | 25.00 | -0.140% | 6,238 | -0.180% | |
| 2025-04-29 | 25.03 | 25.05 | 24.92 | 25.04 | -0.040% | 4,577 | -0.319% | |
| 2025-04-28 | 24.93 | 25.05 | 24.73 | 25.05 | +0.320% | 11,526 | -0.359% | |
| 2025-04-25 | 24.52 | 25.01 | 24.52 | 24.97 | +2.210% | 4,791 | -0.040% | |
| 2025-04-24 | 24.73 | 24.74 | 24.00 | 24.43 | -1.253% | 2,355 | +2.169% | |
| 2025-04-23 | 24.42 | 24.74 | 24.42 | 24.74 | -0.040% | 2,627 | +0.889% | |
| 2025-04-22 | 24.70 | 24.80 | 24.35 | 24.75 | +0.202% | 15,828 | +0.848% | |
| 2025-04-21 | 24.65 | 24.70 | 24.54 | 24.70 | +0.203% | 6,007 | +1.053% | |
| 2025-04-17 | 24.49 | 24.69 | 24.49 | 24.65 | +0.366% | 4,739 | +1.258% | |
| 2025-04-16 | 24.50 | 24.61 | 24.46 | 24.56 | +0.647% | 4,906 | +1.629% | |
| 2025-04-15 | 24.30 | 24.50 | 24.30 | 24.40 | +0.420% | 9,426 | +2.287% | |
| 2025-04-14 | 24.50 | 24.50 | 24.15 | 24.30 | +0.704% | 2,865 | +2.716% | |
| 2025-04-11 | 24.48 | 24.53 | 24.13 | 24.13 | -1.470% | 2,631 | +3.440% | |
| 2025-04-10 | 24.72 | 24.72 | 24.36 | 24.49 | -1.051% | 8,870 | +1.919% | |
| 2025-04-09 | 24.37 | 24.80 | 24.36 | 24.75 | +1.227% | 13,458 | +0.848% | |
| 2025-04-08 | 24.15 | 24.56 | 24.15 | 24.45 | +1.221% | 8,607 | +2.086% | |
| 2025-04-07 | 24.50 | 24.60 | 24.02 | 24.16 | 0.000% | 10,357 | +3.333% |