SJCP
SanJac Alpha Core Plus Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)16
SJCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.67 | 24.67 | 24.67 | 24.67 | -0.081% | 16 | 0.000% |
| 2026-10-01 | 24.72 | 24.72 | 24.69 | 24.69 | +0.099% | 179 | -0.081% |
| 2026-09-30 | 24.63 | 24.67 | 24.63 | 24.67 | -0.018% | 134 | +0.018% |
| 2026-09-29 | 24.63 | 24.67 | 24.63 | 24.67 | -0.020% | 315 | 0.000% |
| 2026-09-28 | 24.69 | 24.69 | 24.68 | 24.68 | -0.121% | 193 | -0.020% |
| 2026-09-25 | 24.67 | 24.70 | 24.67 | 24.70 | -0.040% | 297 | -0.142% |
| 2026-09-24 | 24.79 | 24.79 | 24.71 | 24.71 | -0.159% | 296 | -0.182% |
| 2026-09-23 | 24.75 | 24.76 | 24.75 | 24.75 | -0.184% | 647 | -0.341% |
| 2026-09-22 | 24.80 | 24.80 | 24.80 | 24.80 | +0.020% | 114 | -0.524% |
| 2026-09-21 | 24.80 | 24.80 | 24.80 | 24.80 | +0.081% | 122 | -0.504% |
| 2026-09-18 | 24.77 | 24.77 | 24.77 | 24.77 | -0.081% | 218 | -0.424% |
| 2026-09-17 | 24.75 | 24.80 | 24.75 | 24.80 | +0.121% | 238 | -0.504% |
| 2026-09-16 | 24.80 | 24.84 | 24.73 | 24.77 | -0.080% | 937 | -0.384% |
| 2026-09-15 | 24.83 | 24.83 | 24.75 | 24.78 | -1.117% | 674 | -0.464% |
| 2026-09-14 | 25.11 | 25.13 | 25.07 | 25.07 | -0.052% | 2,168 | -1.576% |
| 2026-09-11 | 25.08 | 25.08 | 25.08 | 25.08 | -0.086% | 106 | -1.627% |
| 2026-09-10 | 25.07 | 25.10 | 25.07 | 25.10 | -0.200% | 711 | -1.712% |
| 2026-09-09 | 25.14 | 25.19 | 25.14 | 25.15 | -0.072% | 2,591 | -1.909% |
| 2026-09-08 | 25.17 | 25.17 | 25.17 | 25.17 | -0.027% | 32 | -1.979% |
| 2026-09-04 | 25.18 | 25.18 | 25.18 | 25.18 | +0.080% | 90 | -2.006% |
| 2026-09-03 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 14 | -1.928% |
| 2026-09-02 | 25.16 | 25.16 | 25.11 | 25.14 | -0.020% | 1,033 | -1.889% |
| 2026-09-01 | 25.16 | 25.18 | 25.15 | 25.15 | +0.019% | 969 | -1.909% |
| 2026-08-31 | 25.19 | 25.19 | 25.15 | 25.15 | -0.019% | 198 | -1.890% |
| 2026-08-28 | 25.15 | 25.15 | 25.15 | 25.15 | -0.099% | 39 | -1.909% |
| 2026-08-27 | 25.17 | 25.18 | 25.17 | 25.18 | +0.020% | 197 | -2.006% |
| 2026-08-26 | 25.17 | 25.17 | 25.17 | 25.17 | -0.067% | 13 | -1.986% |
| 2026-08-25 | 25.14 | 25.19 | 25.14 | 25.19 | +0.075% | 3,588 | -2.052% |
| 2026-08-24 | 25.13 | 25.17 | 25.13 | 25.17 | +0.011% | 813 | -1.978% |
| 2026-08-21 | 25.11 | 25.16 | 25.11 | 25.16 | -0.020% | 293 | -1.967% |
| 2026-08-20 | 25.10 | 25.17 | 25.10 | 25.17 | -0.040% | 429 | -1.986% |
| 2026-08-19 | 25.26 | 25.26 | 25.18 | 25.18 | +0.119% | 998 | -2.025% |
| 2026-08-18 | 25.14 | 25.15 | 25.08 | 25.15 | +0.040% | 351 | -1.909% |
| 2026-08-17 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 25 | -1.870% |
| 2026-08-14 | 25.07 | 25.14 | 25.07 | 25.14 | +0.239% | 113 | -1.850% |
| 2026-08-13 | 25.05 | 25.07 | 25.01 | 25.07 | +0.100% | 984 | -1.615% |
| 2026-08-12 | 25.03 | 25.05 | 25.03 | 25.05 | +0.060% | 127 | -1.517% |
| 2026-08-11 | 25.02 | 25.04 | 25.02 | 25.04 | +0.140% | 314 | -1.458% |
| 2026-08-10 | 25.01 | 25.03 | 24.95 | 25.00 | -0.359% | 1,063 | -1.320% |
| 2026-08-07 | 25.18 | 25.18 | 25.01 | 25.09 | +0.100% | 2,262 | -1.674% |
| 2026-08-06 | 25.00 | 25.07 | 25.00 | 25.07 | 0.000% | 1,275 | -1.576% |
| 2026-08-05 | 24.99 | 25.14 | 24.99 | 25.07 | +0.180% | 3,949 | -1.576% |
| 2026-08-04 | 25.02 | 25.02 | 25.02 | 25.02 | -0.199% | 88 | -1.399% |
| 2026-08-03 | 25.14 | 25.14 | 25.07 | 25.07 | +0.060% | 1,730 | -1.596% |
| 2026-07-31 | 25.05 | 25.06 | 24.99 | 25.05 | +0.060% | 2,573 | -1.537% |
| 2026-07-30 | 25.04 | 25.04 | 25.04 | 25.04 | -0.040% | 180 | -1.478% |
| 2026-07-29 | 25.10 | 25.13 | 25.05 | 25.05 | +0.040% | 4,101 | -1.517% |
| 2026-07-28 | 25.08 | 25.09 | 25.04 | 25.04 | +0.120% | 1,298 | -1.478% |
| 2026-07-27 | 25.01 | 25.01 | 25.01 | 25.01 | +0.200% | 21 | -1.359% |
| 2026-07-24 | 25.01 | 25.02 | 24.95 | 24.96 | -0.200% | 3,790 | -1.162% |
| 2026-07-23 | 25.00 | 25.08 | 25.00 | 25.01 | -0.080% | 967 | -1.359% |
| 2026-07-22 | 25.03 | 25.03 | 25.03 | 25.03 | -0.040% | 271 | -1.438% |
| 2026-07-21 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 274 | -1.478% |
| 2026-07-20 | 25.04 | 25.04 | 25.04 | 25.04 | -0.036% | 88 | -1.478% |
| 2026-07-17 | 25.05 | 25.05 | 25.05 | 25.05 | +0.016% | 55 | -1.513% |
| 2026-07-16 | 25.07 | 25.12 | 25.05 | 25.05 | -0.020% | 740 | -1.497% |
| 2026-07-15 | 25.02 | 25.11 | 25.02 | 25.05 | +0.320% | 435 | -1.517% |
| 2026-07-14 | 24.94 | 24.97 | 24.90 | 24.97 | -0.160% | 1,676 | -1.201% |
| 2026-07-13 | 25.01 | 25.01 | 25.01 | 25.01 | 0.000% | 51 | -1.359% |
| 2026-07-10 | 25.00 | 25.01 | 25.00 | 25.01 | 0.000% | 645 | -1.359% |
| 2026-07-09 | 25.01 | 25.01 | 25.01 | 25.01 | -0.080% | 21 | -1.359% |
| 2026-07-08 | 25.08 | 25.10 | 25.03 | 25.03 | +0.080% | 400 | -1.438% |
| 2026-07-07 | 25.08 | 25.08 | 24.94 | 25.01 | +0.120% | 1,371 | -1.359% |
| 2026-07-06 | 25.06 | 25.06 | 24.93 | 24.98 | -0.100% | 932 | -1.241% |
| 2026-07-02 | 25.05 | 25.05 | 25.00 | 25.00 | +0.120% | 129 | -1.340% |
| 2026-07-01 | 25.03 | 25.03 | 24.97 | 24.98 | +0.060% | 449 | -1.221% |
| 2026-06-30 | 25.03 | 25.06 | 24.94 | 24.96 | -0.100% | 1,592 | -1.162% |
| 2026-06-29 | 25.05 | 25.05 | 24.96 | 24.98 | +0.020% | 950 | -1.261% |
| 2026-06-26 | 24.91 | 24.98 | 24.91 | 24.98 | +0.241% | 1,701 | -1.241% |
| 2026-06-25 | 24.90 | 24.92 | 24.90 | 24.92 | -0.180% | 413 | -1.003% |
| 2026-06-24 | 24.96 | 24.96 | 24.96 | 24.96 | +0.040% | 32 | -1.182% |
| 2026-06-23 | 24.96 | 24.96 | 24.95 | 24.95 | -0.220% | 246 | -1.142% |
| 2026-06-22 | 25.04 | 25.07 | 25.01 | 25.01 | +0.120% | 4,762 | -1.359% |
| 2026-06-18 | 24.97 | 25.05 | 24.97 | 24.98 | +0.261% | 3,140 | -1.241% |
| 2026-06-17 | 24.92 | 24.98 | 24.91 | 24.91 | -0.300% | 2,190 | -0.983% |
| 2026-06-16 | 24.99 | 24.99 | 24.99 | 24.99 | -0.259% | 75 | -1.281% |
| 2026-06-15 | 25.08 | 25.08 | 24.91 | 25.05 | -0.239% | 570 | -1.537% |
| 2026-06-12 | 25.11 | 25.11 | 25.11 | 25.11 | +0.239% | 41 | -1.772% |
| 2026-06-11 | 25.02 | 25.05 | 24.97 | 25.05 | -0.179% | 602 | -1.537% |
| 2026-06-10 | 25.10 | 25.10 | 25.10 | 25.10 | +0.220% | 90 | -1.713% |
| 2026-06-09 | 25.03 | 25.05 | 25.03 | 25.05 | -0.020% | 254 | -1.497% |
| 2026-06-08 | 25.03 | 25.05 | 24.98 | 25.05 | +0.020% | 362 | -1.517% |
| 2026-06-05 | 25.10 | 25.10 | 25.03 | 25.05 | -0.318% | 313 | -1.497% |
| 2026-06-04 | 25.05 | 25.13 | 25.05 | 25.13 | +0.020% | 264 | -1.811% |
| 2026-06-03 | 25.12 | 25.12 | 25.12 | 25.12 | -0.040% | 391 | -1.791% |
| 2026-06-02 | 25.06 | 25.13 | 25.06 | 25.13 | +0.020% | 276 | -1.830% |
| 2026-06-01 | 25.13 | 25.13 | 25.13 | 25.13 | -0.060% | 40 | -1.811% |
| 2026-05-29 | 25.18 | 25.18 | 25.08 | 25.14 | 0.000% | 1,102 | -1.870% |
| 2026-05-28 | 25.14 | 25.14 | 25.14 | 25.14 | -0.179% | 204 | -1.870% |
| 2026-05-27 | 25.17 | 25.23 | 25.16 | 25.18 | +0.299% | 184,728 | -2.045% |
| 2026-05-26 | 25.11 | 25.11 | 25.11 | 25.11 | +0.200% | 8 | -1.752% |
| 2026-05-22 | 25.06 | 25.06 | 25.06 | 25.06 | -0.100% | 4 | -1.556% |
| 2026-05-21 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 6 | -1.654% |
| 2026-05-20 | 25.09 | 25.09 | 25.09 | 25.09 | +0.180% | 6 | -1.694% |
| 2026-05-19 | 25.05 | 25.05 | 25.05 | 25.05 | -0.199% | 10 | -1.517% |
| 2026-05-18 | 25.10 | 25.10 | 25.10 | 25.10 | -0.040% | 5 | -1.713% |
| 2026-05-15 | 25.17 | 25.17 | 25.11 | 25.11 | -0.159% | 178 | -1.752% |
| 2026-05-14 | 25.15 | 25.15 | 25.15 | 25.15 | -0.099% | 15 | -1.909% |
| 2026-05-13 | 25.18 | 25.18 | 25.18 | 25.18 | -0.040% | 17 | -2.006% |
| 2026-05-12 | 25.18 | 25.18 | 25.18 | 25.18 | -0.139% | 7 | -2.045% |
| 2026-05-11 | 25.22 | 25.22 | 25.22 | 25.22 | +0.020% | 6 | -2.181% |
| 2026-05-08 | 25.21 | 25.21 | 25.21 | 25.21 | +0.139% | 14 | -2.161% |
| 2026-05-07 | 25.18 | 25.18 | 25.18 | 25.18 | -0.040% | 14 | -2.025% |
| 2026-05-06 | 25.19 | 25.19 | 25.19 | 25.19 | +0.020% | 3 | -2.064% |
| 2026-05-05 | 25.18 | 25.18 | 25.18 | 25.18 | -0.119% | 20 | -2.045% |
| 2026-05-04 | 25.29 | 25.29 | 25.21 | 25.21 | -0.218% | 290 | -2.161% |
| 2026-05-01 | 25.27 | 25.27 | 25.27 | 25.27 | +0.139% | 138 | -2.374% |
| 2026-04-30 | 25.23 | 25.23 | 25.23 | 25.23 | +0.179% | 7 | -2.239% |
| 2026-04-29 | 25.19 | 25.19 | 25.19 | 25.19 | -0.198% | 9 | -2.064% |
| 2026-04-28 | 25.24 | 25.24 | 25.24 | 25.24 | -0.158% | 9 | -2.258% |
| 2026-04-27 | 25.28 | 25.28 | 25.28 | 25.28 | +0.040% | 20 | -2.413% |
| 2026-04-24 | 25.27 | 25.27 | 25.27 | 25.27 | +0.159% | 6 | -2.374% |
| 2026-04-23 | 25.23 | 25.23 | 25.23 | 25.23 | +0.020% | 8 | -2.220% |
| 2026-04-22 | 25.23 | 25.23 | 25.23 | 25.23 | +0.099% | 157 | -2.200% |
| 2026-04-21 | 25.20 | 25.20 | 25.20 | 25.20 | -0.079% | 3 | -2.103% |
| 2026-04-20 | 25.22 | 25.22 | 25.22 | 25.22 | 0.000% | 5 | -2.181% |
| 2026-04-17 | 25.22 | 25.22 | 25.22 | 25.22 | +0.298% | 4 | -2.181% |
| 2026-04-16 | 25.14 | 25.14 | 25.14 | 25.14 | -0.119% | 5 | -1.889% |
| 2026-04-15 | 25.18 | 25.18 | 25.18 | 25.18 | +0.060% | 7 | -2.006% |
| 2026-04-14 | 25.16 | 25.16 | 25.16 | 25.16 | +0.199% | 50 | -1.948% |
| 2026-04-13 | 25.11 | 25.11 | 25.11 | 25.11 | +0.060% | 3 | -1.752% |
| 2026-04-10 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 3 | -1.694% |
| 2026-04-09 | 25.09 | 25.09 | 25.09 | 25.09 | +0.260% | 2 | -1.654% |
| 2026-04-08 | 25.02 | 25.02 | 25.02 | 25.02 | +0.321% | 3 | -1.399% |
| 2026-04-07 | 24.94 | 24.94 | 24.94 | 24.94 | -0.020% | 755 | -1.083% |
| 2026-04-06 | 24.99 | 24.99 | 24.95 | 24.95 | +0.120% | 857 | -1.102% |
| 2026-04-02 | 24.91 | 24.91 | 24.91 | 24.91 | +0.100% | 9 | -0.983% |
| 2026-04-01 | 24.89 | 24.89 | 24.89 | 24.89 | +0.076% | 53 | -0.884% |
| 2026-03-31 | 24.87 | 24.87 | 24.87 | 24.87 | +0.166% | 2 | -0.809% |
| 2026-03-30 | 24.83 | 24.83 | 24.83 | 24.83 | +0.283% | 4 | -0.644% |
| 2026-03-27 | 24.76 | 24.76 | 24.76 | 24.76 | -0.101% | 3 | -0.363% |
| 2026-03-26 | 24.79 | 24.79 | 24.79 | 24.79 | -0.382% | 3 | -0.464% |
| 2026-03-25 | 24.88 | 24.88 | 24.88 | 24.88 | +0.172% | 3 | -0.844% |
| 2026-03-24 | 24.84 | 24.84 | 24.84 | 24.84 | -0.372% | 48 | -0.673% |
| 2026-03-23 | 24.68 | 24.97 | 24.68 | 24.93 | +0.403% | 2,080 | -1.043% |
| 2026-03-20 | 24.83 | 24.83 | 24.83 | 24.83 | -0.720% | 2 | -0.644% |
| 2026-03-19 | 25.01 | 25.01 | 25.01 | 25.01 | -0.020% | 13 | -1.359% |
| 2026-03-18 | 25.02 | 25.02 | 25.02 | 25.02 | -0.299% | 183 | -1.379% |
| 2026-03-17 | 25.09 | 25.09 | 25.09 | 25.09 | -0.791% | 60 | -1.674% |
| 2026-03-16 | 25.29 | 25.29 | 25.29 | 25.29 | +0.119% | 59 | -2.452% |
| 2026-03-13 | 25.26 | 25.26 | 25.26 | 25.26 | -0.059% | 55 | -2.336% |
| 2026-03-12 | 25.20 | 25.31 | 25.20 | 25.27 | -0.217% | 2,328 | -2.394% |
| 2026-03-11 | 25.33 | 25.33 | 25.33 | 25.33 | -0.039% | 2 | -2.606% |
| 2026-03-10 | 25.34 | 25.34 | 25.34 | 25.34 | +0.099% | 2 | -2.644% |
| 2026-03-09 | 25.32 | 25.32 | 25.32 | 25.32 | -0.374% | 82 | -2.548% |
| 2026-03-06 | 25.44 | 25.49 | 25.34 | 25.41 | +0.158% | 2,001 | -2.912% |
| 2026-03-05 | 25.37 | 25.37 | 25.37 | 25.37 | -0.039% | 2 | -2.759% |
| 2026-03-04 | 25.45 | 25.45 | 25.38 | 25.38 | -0.020% | 4,795 | -2.797% |
| 2026-03-03 | 25.39 | 25.39 | 25.39 | 25.39 | -0.059% | 93 | -2.817% |
| 2026-03-02 | 25.40 | 25.40 | 25.40 | 25.40 | -0.316% | 43 | -2.874% |
| 2026-02-27 | 25.49 | 25.49 | 25.48 | 25.48 | +0.120% | 696 | -3.181% |
| 2026-02-26 | 25.44 | 25.45 | 25.44 | 25.45 | +0.138% | 516 | -3.065% |
| 2026-02-25 | 25.41 | 25.41 | 25.41 | 25.41 | -0.020% | 2 | -2.931% |
| 2026-02-24 | 25.42 | 25.42 | 25.42 | 25.42 | +0.020% | 17 | -2.950% |
| 2026-02-23 | 25.43 | 25.50 | 25.41 | 25.41 | 0.000% | 2,797 | -2.931% |
| 2026-02-20 | 25.41 | 25.41 | 25.41 | 25.41 | +0.098% | 4 | -2.931% |
| 2026-02-19 | 25.39 | 25.39 | 25.39 | 25.39 | 0.000% | 4 | -2.836% |
| 2026-02-18 | 25.39 | 25.39 | 25.39 | 25.39 | +0.020% | 466 | -2.836% |
| 2026-02-17 | 25.39 | 25.39 | 25.39 | 25.39 | +0.217% | 14 | -2.817% |
| 2026-02-13 | 25.34 | 25.36 | 25.31 | 25.33 | -0.118% | 2,046 | -2.606% |
| 2026-02-12 | 25.26 | 25.36 | 25.26 | 25.36 | +0.118% | 425 | -2.721% |
| 2026-02-11 | 25.33 | 25.33 | 25.33 | 25.33 | 0.000% | 58 | -2.606% |
| 2026-02-10 | 25.29 | 25.33 | 25.29 | 25.33 | +0.099% | 1,130 | -2.606% |
| 2026-02-09 | 25.30 | 25.30 | 25.30 | 25.30 | +0.020% | 4 | -2.509% |
| 2026-02-06 | 25.30 | 25.30 | 25.30 | 25.30 | +0.099% | 3 | -2.490% |
| 2026-02-05 | 25.27 | 25.27 | 25.27 | 25.27 | +0.059% | 4 | -2.394% |
| 2026-02-04 | 25.26 | 25.26 | 25.26 | 25.26 | +0.217% | 4 | -2.336% |
| 2026-02-03 | 25.21 | 25.25 | 24.69 | 25.21 | -0.197% | 5,082 | -2.123% |
| 2026-02-02 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 25 | -2.316% |
| 2026-01-30 | 25.26 | 25.26 | 25.26 | 25.26 | -0.099% | 3 | -2.336% |
| 2026-01-29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.020% | 4 | -2.432% |
| 2026-01-28 | 25.29 | 25.29 | 25.29 | 25.29 | -0.040% | 4 | -2.452% |
| 2026-01-27 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 5 | -2.490% |
| 2026-01-26 | 25.30 | 25.30 | 25.30 | 25.30 | +0.178% | 8 | -2.490% |
| 2026-01-23 | 25.25 | 25.25 | 25.25 | 25.25 | +0.159% | 3 | -2.316% |
| 2026-01-22 | 25.21 | 25.21 | 25.21 | 25.21 | -0.040% | 3 | -2.161% |
| 2026-01-21 | 25.23 | 25.23 | 25.23 | 25.23 | -0.083% | 20 | -2.200% |
| 2026-01-20 | 25.27 | 25.27 | 25.25 | 25.25 | +0.063% | 319 | -2.281% |
| 2026-01-16 | 25.23 | 25.23 | 25.23 | 25.23 | +0.059% | 3 | -2.220% |
| 2026-01-15 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 7 | -2.161% |
| 2026-01-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 3 | -2.123% |
| 2026-01-13 | 25.15 | 25.20 | 25.15 | 25.20 | +0.060% | 203 | -2.084% |
| 2026-01-12 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 5 | -2.025% |
| 2026-01-09 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 6 | -2.025% |
| 2026-01-08 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 5 | -1.986% |
| 2026-01-07 | 25.17 | 25.17 | 25.17 | 25.17 | +0.040% | 5 | -1.986% |
| 2026-01-06 | 25.16 | 25.16 | 25.16 | 25.16 | -0.040% | 11 | -1.948% |
| 2026-01-05 | 25.17 | 25.17 | 25.17 | 25.17 | +0.040% | 6 | -1.986% |
| 2026-01-02 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 5 | -1.948% |
| 2025-12-31 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 4 | -1.948% |
| 2025-12-30 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 4 | -1.928% |
| 2025-12-29 | 25.14 | 25.15 | 25.14 | 25.15 | +0.020% | 127 | -1.909% |
| 2025-12-26 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 3 | -1.889% |
| 2025-12-24 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 4 | -1.889% |
| 2025-12-23 | 25.14 | 25.14 | 25.14 | 25.14 | -0.001% | 3 | -1.850% |
| 2025-12-22 | 25.14 | 25.14 | 25.14 | 25.14 | -0.019% | 7 | -1.851% |
| 2025-12-19 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 6 | -1.870% |
| 2025-12-18 | 25.14 | 25.14 | 25.14 | 25.14 | +0.038% | 5 | -1.850% |
| 2025-12-17 | 25.13 | 25.13 | 25.13 | 25.13 | +0.042% | 85 | -1.813% |
| 2025-12-16 | 25.11 | 25.11 | 25.11 | 25.11 | -1.122% | 3 | -1.772% |
| 2025-12-15 | 25.40 | 25.40 | 25.40 | 25.40 | +0.079% | 6 | -2.874% |
| 2025-12-12 | 25.38 | 25.38 | 25.38 | 25.38 | -0.079% | 160 | -2.797% |
| 2025-12-11 | 25.33 | 25.40 | 25.33 | 25.40 | +0.020% | 174 | -2.874% |
| 2025-12-10 | 25.39 | 25.39 | 25.39 | 25.39 | +0.059% | 3 | -2.855% |
| 2025-12-09 | 25.38 | 25.38 | 25.38 | 25.38 | -0.039% | 8 | -2.797% |
| 2025-12-08 | 25.39 | 25.39 | 25.39 | 25.39 | -0.079% | 3 | -2.836% |
| 2025-12-05 | 25.41 | 25.41 | 25.41 | 25.41 | 0.000% | 156 | -2.912% |
| 2025-12-04 | 25.41 | 25.41 | 25.41 | 25.41 | -0.039% | 52 | -2.912% |
| 2025-12-03 | 25.42 | 25.42 | 25.42 | 25.42 | +0.158% | 3 | -2.950% |
| 2025-12-02 | 25.38 | 25.38 | 25.38 | 25.38 | -0.118% | 3 | -2.797% |
| 2025-12-01 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 42 | -2.912% |
| 2025-11-28 | 25.40 | 25.40 | 25.40 | 25.40 | -0.020% | 3 | -2.874% |
| 2025-11-26 | 25.41 | 25.41 | 25.41 | 25.41 | +0.079% | 3 | -2.893% |
| 2025-11-25 | 25.39 | 25.39 | 25.39 | 25.39 | +0.138% | 3 | -2.817% |
| 2025-11-24 | 25.35 | 25.35 | 25.35 | 25.35 | +0.039% | 3 | -2.682% |
| 2025-11-21 | 25.34 | 25.34 | 25.34 | 25.34 | +0.045% | 3 | -2.644% |
| 2025-11-20 | 25.33 | 25.33 | 25.33 | 25.33 | -0.002% | 166 | -2.601% |
| 2025-11-19 | 25.33 | 25.33 | 25.33 | 25.33 | -0.059% | 67 | -2.603% |
| 2025-11-18 | 25.40 | 25.40 | 25.34 | 25.34 | -0.141% | 21,068 | -2.660% |
| 2025-11-17 | 25.41 | 25.41 | 25.38 | 25.38 | -0.039% | 1,719 | -2.797% |
| 2025-11-14 | 25.30 | 25.41 | 25.30 | 25.39 | +0.158% | 871 | -2.836% |
| 2025-11-13 | 25.35 | 25.35 | 25.35 | 25.35 | 0.000% | 6 | -2.682% |
| 2025-11-12 | 25.35 | 25.35 | 25.35 | 25.35 | +0.020% | 3 | -2.682% |
| 2025-11-11 | 25.34 | 25.34 | 25.34 | 25.34 | +0.004% | 3 | -2.663% |
| 2025-11-10 | 25.34 | 25.34 | 25.34 | 25.34 | +0.022% | 3 | -2.660% |
| 2025-11-07 | 25.34 | 25.34 | 25.34 | 25.34 | +0.053% | 7 | -2.638% |
| 2025-11-06 | 25.32 | 25.32 | 25.32 | 25.32 | -0.069% | 3 | -2.586% |
| 2025-11-05 | 25.34 | 25.34 | 25.34 | 25.34 | +0.035% | 495 | -2.653% |
| 2025-11-04 | 25.33 | 25.33 | 25.33 | 25.33 | -0.002% | 3 | -2.619% |
| 2025-11-03 | 25.33 | 25.33 | 25.33 | 25.33 | +0.214% | 5 | -2.621% |
| 2025-10-31 | 25.25 | 25.32 | 25.25 | 25.28 | +0.099% | 1,149 | -2.413% |
| 2025-10-30 | 25.25 | 25.25 | 25.25 | 25.25 | +0.159% | 3 | -2.316% |
| 2025-10-29 | 25.37 | 25.37 | 25.21 | 25.21 | -0.271% | 303 | -2.161% |
| 2025-10-28 | 25.28 | 25.28 | 25.28 | 25.28 | +0.038% | 34 | -2.427% |
| 2025-10-27 | 25.27 | 25.27 | 25.27 | 25.27 | +0.016% | 3 | -2.390% |
| 2025-10-24 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 253 | -2.374% |
| 2025-10-23 | 25.26 | 25.26 | 25.26 | 25.26 | +0.040% | 35 | -2.336% |
| 2025-10-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.040% | 3 | -2.297% |
| 2025-10-21 | 25.32 | 25.32 | 25.24 | 25.24 | -0.571% | 274 | -2.258% |
| 2025-10-20 | 25.30 | 25.39 | 25.30 | 25.39 | +0.600% | 1,351 | -2.817% |
| 2025-10-17 | 25.23 | 25.23 | 25.23 | 25.23 | +0.093% | 3 | -2.233% |
| 2025-10-16 | 25.21 | 25.21 | 25.21 | 25.21 | -0.257% | 251 | -2.142% |
| 2025-10-15 | 25.27 | 25.29 | 25.27 | 25.27 | +0.361% | 603 | -2.394% |
| 2025-10-14 | 25.18 | 25.18 | 25.18 | 25.18 | -0.206% | 3 | -2.041% |
| 2025-10-13 | 25.28 | 25.28 | 25.24 | 25.24 | +0.330% | 1,503 | -2.242% |
| 2025-10-10 | 25.15 | 25.15 | 25.15 | 25.15 | -0.003% | 5 | -1.919% |
| 2025-10-09 | 25.15 | 25.15 | 25.15 | 25.15 | -0.187% | 3 | -1.922% |
| 2025-10-08 | 25.22 | 25.27 | 25.20 | 25.20 | +0.240% | 4,528 | -2.106% |
| 2025-10-07 | 25.14 | 25.14 | 25.14 | 25.14 | -0.000% | 3 | -1.870% |
| 2025-10-06 | 25.14 | 25.14 | 25.14 | 25.14 | +0.000% | 3 | -1.871% |
| 2025-10-03 | 25.14 | 25.14 | 25.14 | 25.14 | +0.001% | 5 | -1.870% |
| 2025-10-02 | 25.14 | 25.14 | 25.14 | 25.14 | +0.038% | 4 | -1.870% |
| 2025-10-01 | 25.13 | 25.13 | 25.13 | 25.13 | +0.058% | 201 | -1.832% |
| 2025-09-30 | 25.14 | 25.14 | 25.12 | 25.12 | -0.050% | 4,518 | -1.775% |
| 2025-09-29 | 25.13 | 25.13 | 25.13 | 25.13 | +0.014% | 3 | -1.825% |
| 2025-09-26 | 25.16 | 25.18 | 25.13 | 25.13 | -0.016% | 3,191 | -1.811% |
| 2025-09-25 | 25.13 | 25.13 | 25.13 | 25.13 | -0.008% | 7 | -1.827% |
| 2025-09-24 | 25.16 | 25.16 | 25.13 | 25.13 | +0.001% | 164 | -1.835% |
| 2025-09-23 | 25.13 | 25.13 | 25.13 | 25.13 | -0.008% | 3 | -1.834% |
| 2025-09-22 | 25.17 | 25.17 | 25.13 | 25.13 | -0.008% | 13,885 | -1.842% |
| 2025-09-19 | 25.14 | 25.14 | 25.14 | 25.14 | +0.083% | 4 | -1.850% |
| 2025-09-18 | 25.11 | 25.11 | 25.11 | 25.11 | -0.063% | 4 | -1.768% |
| 2025-09-17 | 25.13 | 25.13 | 25.13 | 25.13 | +0.029% | 72 | -1.830% |
| 2025-09-16 | 25.12 | 25.12 | 25.12 | 25.12 | -1.111% | 7 | -1.802% |
| 2025-09-15 | 25.41 | 25.41 | 25.41 | 25.41 | -0.389% | 10 | -2.893% |
| 2025-09-12 | 25.39 | 25.51 | 25.39 | 25.50 | +0.469% | 9,859 | -3.270% |
| 2025-09-11 | 25.39 | 25.39 | 25.39 | 25.39 | +0.020% | 3 | -2.817% |
| 2025-09-10 | 25.38 | 25.38 | 25.38 | 25.38 | +0.039% | 3 | -2.797% |
| 2025-09-09 | 25.40 | 25.40 | 25.37 | 25.37 | -0.043% | 105 | -2.759% |
| 2025-09-08 | 25.38 | 25.38 | 25.38 | 25.38 | -0.036% | 15 | -2.801% |
| 2025-09-05 | 25.39 | 25.39 | 25.39 | 25.39 | +0.217% | 3 | -2.836% |
| 2025-09-04 | 25.40 | 25.40 | 25.34 | 25.34 | +0.059% | 731 | -2.625% |
| 2025-09-03 | 25.32 | 25.32 | 25.32 | 25.32 | +0.040% | 3 | -2.567% |
| 2025-09-02 | 25.31 | 25.31 | 25.31 | 25.31 | -0.067% | 3 | -2.529% |
| 2025-08-29 | 25.33 | 25.33 | 25.33 | 25.33 | +0.087% | 3 | -2.594% |
| 2025-08-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.178% | 3 | -2.509% |
| 2025-08-27 | 25.26 | 25.26 | 25.26 | 25.26 | -0.028% | 3 | -2.336% |
| 2025-08-26 | 25.27 | 25.27 | 25.27 | 25.27 | +0.100% | 3 | -2.363% |
| 2025-08-25 | 25.24 | 25.24 | 25.24 | 25.24 | -0.032% | 3 | -2.265% |
| 2025-08-22 | 25.25 | 25.25 | 25.25 | 25.25 | +0.238% | 3 | -2.297% |
| 2025-08-21 | 25.19 | 25.19 | 25.19 | 25.19 | -0.064% | 3 | -2.065% |
| 2025-08-20 | 25.21 | 25.21 | 25.21 | 25.21 | +0.057% | 3 | -2.128% |
| 2025-08-19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.151% | 31 | -2.072% |
| 2025-08-18 | 25.26 | 25.26 | 25.23 | 25.23 | +0.258% | 103 | -2.220% |
| 2025-08-15 | 25.17 | 25.17 | 25.16 | 25.16 | +0.060% | 237 | -1.967% |
| 2025-08-14 | 25.11 | 25.15 | 25.11 | 25.15 | -0.139% | 397 | -1.909% |
| 2025-08-13 | 25.18 | 25.18 | 25.18 | 25.18 | +0.079% | 4 | -2.045% |
| 2025-08-12 | 25.16 | 25.16 | 25.16 | 25.16 | +0.060% | 46 | -1.967% |
| 2025-08-11 | 25.15 | 25.15 | 25.15 | 25.15 | -0.113% | 3 | -1.909% |
| 2025-08-08 | 25.18 | 25.18 | 25.18 | 25.18 | +0.025% | 3 | -2.020% |
| 2025-08-07 | 25.17 | 25.17 | 25.17 | 25.17 | +0.208% | 159 | -1.995% |
| 2025-08-06 | 25.07 | 25.12 | 25.06 | 25.12 | -0.013% | 2,454 | -1.791% |
| 2025-08-05 | 25.12 | 25.12 | 25.12 | 25.12 | +0.069% | 3 | -1.804% |
| 2025-08-04 | 25.11 | 25.11 | 25.11 | 25.11 | +0.136% | 64 | -1.737% |
| 2025-08-01 | 25.07 | 25.07 | 25.07 | 25.07 | +0.308% | 3 | -1.603% |
| 2025-07-31 | 25.00 | 25.00 | 25.00 | 25.00 | -0.072% | 5 | -1.300% |
| 2025-07-30 | 25.01 | 25.01 | 25.01 | 25.01 | -0.146% | 3 | -1.372% |
| 2025-07-29 | 25.05 | 25.05 | 25.05 | 25.05 | -0.117% | 12 | -1.516% |
| 2025-07-28 | 25.08 | 25.08 | 25.08 | 25.08 | -0.043% | 3 | -1.631% |
| 2025-07-25 | 25.09 | 25.28 | 25.04 | 25.09 | +0.274% | 8,574 | -1.674% |
| 2025-07-24 | 25.02 | 25.02 | 25.02 | 25.02 | -0.248% | 4 | -1.404% |
| 2025-07-23 | 25.08 | 25.08 | 25.08 | 25.08 | +0.347% | 265 | -1.649% |
| 2025-07-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.028% | 3 | -1.308% |
| 2025-07-21 | 24.99 | 24.99 | 24.99 | 24.99 | +0.056% | 3 | -1.281% |
| 2025-07-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.065% | 159 | -1.226% |
| 2025-07-17 | 25.02 | 25.02 | 24.96 | 24.96 | +0.040% | 6,165 | -1.162% |
| 2025-07-16 | 24.95 | 24.95 | 24.95 | 24.95 | +0.201% | 77 | -1.122% |
| 2025-07-15 | 24.90 | 24.90 | 24.90 | 24.90 | -0.240% | 556 | -0.924% |
| 2025-07-14 | 24.98 | 24.98 | 24.96 | 24.96 | +0.200% | 856 | -1.161% |
| 2025-07-11 | 24.91 | 24.91 | 24.91 | 24.91 | -0.060% | 3 | -0.963% |
| 2025-07-10 | 24.93 | 24.93 | 24.93 | 24.93 | +0.081% | 3 | -1.023% |
| 2025-07-09 | 24.90 | 24.90 | 24.90 | 24.90 | -0.001% | 153 | -0.943% |
| 2025-07-08 | 24.91 | 24.91 | 24.91 | 24.91 | +0.060% | 3 | -0.944% |
| 2025-07-07 | 24.89 | 24.89 | 24.89 | 24.89 | +0.020% | 454 | -0.884% |
| 2025-07-03 | 24.93 | 24.93 | 24.89 | 24.89 | 0.000% | 18,695 | -0.864% |
| 2025-07-02 | 24.89 | 24.89 | 24.89 | 24.89 | +0.080% | 103 | -0.864% |
| 2025-07-01 | 24.86 | 24.86 | 24.86 | 24.86 | +0.020% | 156 | -0.784% |
| 2025-06-30 | 24.86 | 24.86 | 24.86 | 24.86 | +0.040% | 18 | -0.764% |
| 2025-06-27 | 24.85 | 24.85 | 24.85 | 24.85 | -0.080% | 10 | -0.724% |
| 2025-06-26 | 24.93 | 24.93 | 24.87 | 24.87 | +0.130% | 220 | -0.804% |
| 2025-06-25 | 24.84 | 24.84 | 24.84 | 24.84 | -0.067% | 39 | -0.676% |
| 2025-06-24 | 24.85 | 24.85 | 24.85 | 24.85 | -0.055% | 56 | -0.742% |
| 2025-06-23 | 24.89 | 24.89 | 24.87 | 24.87 | +0.275% | 675 | -0.797% |
| 2025-06-20 | 24.80 | 24.80 | 24.80 | 24.80 | -0.121% | 6 | -0.524% |
| 2025-06-18 | 24.84 | 24.84 | 24.83 | 24.83 | +0.283% | 217 | -0.644% |
| 2025-06-17 | 24.76 | 24.76 | 24.76 | 24.76 | -1.256% | 0 | -0.363% |
| 2025-06-16 | 25.15 | 25.15 | 25.07 | 25.07 | -0.047% | 397 | -1.615% |
| 2025-06-13 | 25.09 | 25.09 | 25.09 | 25.09 | -0.012% | 0 | -1.662% |
| 2025-06-12 | 25.12 | 25.12 | 25.09 | 25.09 | +0.016% | 101 | -1.674% |
| 2025-06-11 | 25.51 | 25.51 | 25.09 | 25.09 | +0.163% | 2,111 | -1.658% |
| 2025-06-10 | 25.05 | 25.05 | 25.05 | 25.05 | -0.019% | 0 | -1.498% |
| 2025-06-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.105% | 1 | -1.517% |
| 2025-06-06 | 25.02 | 25.02 | 25.02 | 25.02 | -0.105% | 0 | -1.414% |
| 2025-06-05 | 25.12 | 25.12 | 25.05 | 25.05 | -0.219% | 2,111 | -1.517% |
| 2025-06-04 | 25.12 | 25.12 | 25.06 | 25.11 | +0.320% | 616 | -1.733% |
| 2025-06-03 | 25.02 | 25.02 | 25.02 | 25.02 | -0.040% | 0 | -1.418% |
| 2025-06-02 | 25.04 | 25.04 | 25.04 | 25.04 | -0.179% | 0 | -1.458% |
| 2025-05-30 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 0 | -1.635% |
| 2025-05-29 | 25.07 | 25.07 | 25.07 | 25.07 | +0.140% | 0 | -1.596% |
| 2025-05-28 | 25.04 | 25.04 | 25.04 | 25.04 | +0.020% | 0 | -1.458% |
| 2025-05-27 | 25.03 | 25.03 | 25.03 | 25.03 | +0.120% | 0 | -1.438% |
| 2025-05-23 | 25.00 | 25.00 | 25.00 | 25.00 | +0.160% | 0 | -1.320% |
| 2025-05-22 | 24.96 | 24.96 | 24.96 | 24.96 | -0.034% | 0 | -1.162% |
| 2025-05-21 | 24.97 | 24.97 | 24.97 | 24.97 | -0.121% | 0 | -1.195% |
| 2025-05-20 | 25.00 | 25.00 | 25.00 | 25.00 | -0.085% | 0 | -1.315% |
| 2025-05-19 | 25.02 | 25.02 | 25.02 | 25.02 | +0.067% | 0 | -1.399% |
| 2025-05-16 | 25.00 | 25.00 | 25.00 | 25.00 | -0.067% | 0 | -1.333% |
| 2025-05-15 | 25.02 | 25.02 | 25.02 | 25.02 | +0.250% | 0 | -1.399% |
| 2025-05-14 | 24.96 | 24.96 | 24.96 | 24.96 | -0.089% | 0 | -1.153% |
| 2025-05-13 | 24.98 | 24.98 | 24.98 | 24.98 | +0.020% | 0 | -1.241% |
| 2025-05-12 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 0 | -1.221% |
| 2025-05-09 | 24.98 | 24.98 | 24.98 | 24.98 | -0.020% | 0 | -1.221% |
| 2025-05-08 | 24.98 | 24.98 | 24.98 | 24.98 | +0.020% | 0 | -1.241% |
| 2025-05-07 | 24.98 | 24.98 | 24.98 | 24.98 | -0.100% | 0 | -1.222% |
| 2025-05-06 | 25.00 | 25.00 | 25.00 | 25.00 | -0.027% | 0 | -1.320% |
| 2025-05-05 | 25.01 | 25.01 | 25.01 | 25.01 | -0.098% | 0 | -1.347% |
| 2025-05-02 | 25.03 | 25.03 | 25.03 | 25.03 | -0.035% | 0 | -1.443% |
| 2025-05-01 | 25.04 | 25.04 | 25.04 | 25.04 | +0.076% | 0 | -1.478% |
| 2025-04-30 | 25.02 | 25.02 | 25.02 | 25.02 | -0.016% | 0 | -1.403% |
| 2025-04-29 | 25.02 | 25.02 | 25.02 | 25.02 | +0.180% | 8 | -1.419% |
| 2025-04-28 | 24.98 | 24.98 | 24.98 | 24.98 | +0.197% | 0 | -1.241% |
| 2025-04-25 | 24.93 | 24.93 | 24.93 | 24.93 | +0.145% | 0 | -1.047% |
| 2025-04-24 | 24.89 | 24.89 | 24.89 | 24.89 | +0.201% | 0 | -0.904% |
| 2025-04-23 | 24.84 | 24.84 | 24.84 | 24.84 | +0.194% | 0 | -0.704% |
| 2025-04-22 | 24.80 | 24.80 | 24.80 | 24.80 | +0.205% | 0 | -0.512% |
| 2025-04-21 | 24.75 | 24.75 | 24.75 | 24.75 | +0.132% | 0 | -0.308% |
| 2025-04-17 | 24.71 | 24.71 | 24.71 | 24.71 | -0.018% | 0 | -0.176% |
| 2025-04-16 | 24.72 | 24.72 | 24.72 | 24.72 | +0.113% | 0 | -0.194% |
| 2025-04-15 | 24.69 | 24.69 | 24.69 | 24.69 | +0.101% | 0 | -0.081% |
| 2025-04-14 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 0 | +0.020% |