SJLD
SanJac Alpha Low Duration ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15
SJLD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.040% | 15 | 0.000% |
| 2026-10-01 | 24.82 | 24.82 | 24.82 | 24.82 | +0.161% | 13 | -0.040% |
| 2026-09-30 | 24.78 | 24.78 | 24.78 | 24.78 | 0.000% | 12 | +0.121% |
| 2026-09-29 | 24.78 | 24.78 | 24.78 | 24.78 | -0.018% | 13 | +0.121% |
| 2026-09-28 | 24.78 | 24.78 | 24.78 | 24.78 | -0.103% | 16 | +0.103% |
| 2026-09-25 | 24.81 | 24.81 | 24.81 | 24.81 | -0.040% | 94 | 0.000% |
| 2026-09-24 | 24.82 | 24.82 | 24.82 | 24.82 | +0.017% | 13 | -0.040% |
| 2026-09-23 | 24.82 | 24.84 | 24.82 | 24.82 | -0.176% | 396 | -0.023% |
| 2026-09-22 | 24.86 | 24.86 | 24.86 | 24.86 | +0.018% | 11 | -0.199% |
| 2026-09-21 | 24.86 | 24.86 | 24.86 | 24.86 | +0.060% | 13 | -0.181% |
| 2026-09-18 | 24.84 | 24.84 | 24.84 | 24.84 | -0.080% | 11 | -0.121% |
| 2026-09-17 | 24.86 | 24.86 | 24.86 | 24.86 | +0.060% | 11 | -0.201% |
| 2026-09-16 | 24.84 | 24.84 | 24.84 | 24.84 | -0.020% | 34 | -0.141% |
| 2026-09-15 | 24.85 | 24.85 | 24.85 | 24.85 | -1.604% | 13 | -0.161% |
| 2026-09-14 | 25.25 | 25.25 | 25.25 | 25.25 | -0.036% | 14 | -1.762% |
| 2026-09-11 | 25.26 | 25.26 | 25.26 | 25.26 | -0.162% | 11 | -1.797% |
| 2026-09-10 | 25.30 | 25.30 | 25.30 | 25.30 | -0.059% | 12 | -1.956% |
| 2026-09-09 | 25.37 | 25.38 | 25.32 | 25.32 | -0.119% | 900 | -2.014% |
| 2026-09-08 | 25.35 | 25.35 | 25.35 | 25.35 | +0.039% | 8 | -2.130% |
| 2026-09-04 | 25.34 | 25.34 | 25.34 | 25.34 | +0.020% | 8 | -2.092% |
| 2026-09-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.079% | 9 | -2.072% |
| 2026-09-02 | 25.32 | 25.32 | 25.32 | 25.32 | -0.013% | 8 | -1.995% |
| 2026-09-01 | 25.32 | 25.32 | 25.32 | 25.32 | +0.110% | 8 | -2.007% |
| 2026-08-31 | 25.29 | 25.29 | 25.29 | 25.29 | -0.038% | 8 | -1.900% |
| 2026-08-28 | 25.30 | 25.30 | 25.30 | 25.30 | -0.146% | 9 | -1.937% |
| 2026-08-27 | 25.34 | 25.34 | 25.34 | 25.34 | +0.047% | 8 | -2.080% |
| 2026-08-26 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 8 | -2.034% |
| 2026-08-25 | 25.29 | 25.32 | 25.27 | 25.32 | +0.040% | 4,672 | -2.034% |
| 2026-08-24 | 25.32 | 25.32 | 25.32 | 25.32 | +0.020% | 9 | -1.995% |
| 2026-08-21 | 25.31 | 25.31 | 25.31 | 25.31 | 0.000% | 9 | -1.976% |
| 2026-08-20 | 25.31 | 25.31 | 25.31 | 25.31 | 0.000% | 10 | -1.976% |
| 2026-08-19 | 25.31 | 25.31 | 25.31 | 25.31 | +0.119% | 9 | -1.976% |
| 2026-08-18 | 25.28 | 25.28 | 25.28 | 25.28 | +0.040% | 8 | -1.859% |
| 2026-08-17 | 25.27 | 25.27 | 25.27 | 25.27 | +0.020% | 11 | -1.820% |
| 2026-08-14 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 9 | -1.801% |
| 2026-08-13 | 25.25 | 25.25 | 25.25 | 25.25 | +0.099% | 9 | -1.762% |
| 2026-08-12 | 25.23 | 25.23 | 25.23 | 25.23 | +0.020% | 36 | -1.665% |
| 2026-08-11 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 15 | -1.645% |
| 2026-08-10 | 25.34 | 25.34 | 25.23 | 25.23 | -0.040% | 167 | -1.645% |
| 2026-08-07 | 25.23 | 25.23 | 25.23 | 25.23 | +0.040% | 8 | -1.684% |
| 2026-08-06 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 9 | -1.645% |
| 2026-08-05 | 25.23 | 25.23 | 25.23 | 25.23 | 0.000% | 15 | -1.645% |
| 2026-08-04 | 25.23 | 25.23 | 25.23 | 25.23 | -0.020% | 45 | -1.645% |
| 2026-08-03 | 25.23 | 25.23 | 25.23 | 25.23 | +0.020% | 8 | -1.665% |
| 2026-07-31 | 25.23 | 25.23 | 25.23 | 25.23 | +0.020% | 8 | -1.645% |
| 2026-07-30 | 25.22 | 25.22 | 25.22 | 25.22 | -0.020% | 8 | -1.626% |
| 2026-07-29 | 25.23 | 25.23 | 25.23 | 25.23 | +0.079% | 8 | -1.645% |
| 2026-07-28 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 8 | -1.567% |
| 2026-07-27 | 25.20 | 25.20 | 25.20 | 25.20 | +0.099% | 8 | -1.567% |
| 2026-07-24 | 25.11 | 25.18 | 25.11 | 25.18 | 0.000% | 261 | -1.469% |
| 2026-07-23 | 25.18 | 25.18 | 25.18 | 25.18 | -0.079% | 10 | -1.469% |
| 2026-07-22 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 8 | -1.548% |
| 2026-07-21 | 25.20 | 25.20 | 25.20 | 25.20 | -0.059% | 10 | -1.548% |
| 2026-07-20 | 25.21 | 25.21 | 25.21 | 25.21 | -0.002% | 9 | -1.606% |
| 2026-07-17 | 25.22 | 25.22 | 25.22 | 25.22 | +0.042% | 8 | -1.609% |
| 2026-07-16 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 8 | -1.567% |
| 2026-07-15 | 25.21 | 25.21 | 25.21 | 25.21 | +0.139% | 8 | -1.587% |
| 2026-07-14 | 25.18 | 25.18 | 25.18 | 25.18 | -0.040% | 8 | -1.450% |
| 2026-07-13 | 25.18 | 25.18 | 25.18 | 25.18 | +0.060% | 9 | -1.489% |
| 2026-07-10 | 25.16 | 25.17 | 25.16 | 25.17 | -0.040% | 468 | -1.430% |
| 2026-07-09 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 8 | -1.469% |
| 2026-07-08 | 25.18 | 25.18 | 25.18 | 25.18 | +0.080% | 13 | -1.450% |
| 2026-07-07 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 13 | -1.371% |
| 2026-07-06 | 25.16 | 25.16 | 25.16 | 25.16 | +0.139% | 11 | -1.371% |
| 2026-07-02 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 15 | -1.234% |
| 2026-07-01 | 25.11 | 25.11 | 25.11 | 25.11 | +0.060% | 2 | -1.214% |
| 2026-06-30 | 25.10 | 25.10 | 25.10 | 25.10 | -0.080% | 229 | -1.155% |
| 2026-06-29 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 8 | -1.234% |
| 2026-06-26 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 3 | -1.195% |
| 2026-06-25 | 25.05 | 25.11 | 25.05 | 25.11 | +0.080% | 143 | -1.195% |
| 2026-06-24 | 25.09 | 25.15 | 25.09 | 25.09 | +0.020% | 235 | -1.116% |
| 2026-06-23 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 220 | -1.096% |
| 2026-06-22 | 25.09 | 25.09 | 25.09 | 25.09 | -0.100% | 2 | -1.096% |
| 2026-06-18 | 25.10 | 25.11 | 25.10 | 25.11 | +0.000% | 1,195 | -1.195% |
| 2026-06-17 | 24.98 | 25.13 | 24.93 | 25.11 | -0.060% | 3,598 | -1.195% |
| 2026-06-16 | 25.13 | 25.13 | 25.13 | 25.13 | -1.432% | 4 | -1.254% |
| 2026-06-15 | 25.49 | 25.49 | 25.49 | 25.49 | +0.118% | 4 | -2.668% |
| 2026-06-12 | 25.46 | 25.46 | 25.46 | 25.46 | +0.020% | 120 | -2.553% |
| 2026-06-11 | 25.45 | 25.45 | 25.45 | 25.45 | +0.020% | 4 | -2.534% |
| 2026-06-10 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 4 | -2.515% |
| 2026-06-09 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 5 | -2.515% |
| 2026-06-08 | 25.45 | 25.45 | 25.45 | 25.45 | +0.039% | 5 | -2.515% |
| 2026-06-05 | 25.44 | 25.44 | 25.44 | 25.44 | -0.137% | 8 | -2.476% |
| 2026-06-04 | 25.44 | 25.48 | 25.44 | 25.48 | -0.020% | 108 | -2.610% |
| 2026-06-03 | 25.48 | 25.48 | 25.48 | 25.48 | -0.039% | 2 | -2.630% |
| 2026-06-02 | 25.49 | 25.49 | 25.49 | 25.49 | +0.039% | 5 | -2.668% |
| 2026-06-01 | 25.48 | 25.48 | 25.48 | 25.48 | -0.039% | 69 | -2.630% |
| 2026-05-29 | 25.50 | 25.50 | 25.45 | 25.49 | +0.020% | 439 | -2.668% |
| 2026-05-28 | 25.48 | 25.48 | 25.48 | 25.48 | +0.079% | 2 | -2.649% |
| 2026-05-27 | 25.46 | 25.46 | 25.46 | 25.46 | +0.059% | 9 | -2.572% |
| 2026-05-26 | 25.45 | 25.45 | 25.45 | 25.45 | +0.098% | 9 | -2.515% |
| 2026-05-22 | 25.43 | 25.43 | 25.43 | 25.43 | -0.020% | 2 | -2.419% |
| 2026-05-21 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 8 | -2.438% |
| 2026-05-20 | 25.43 | 25.43 | 25.43 | 25.43 | +0.039% | 8 | -2.438% |
| 2026-05-19 | 25.42 | 25.42 | 25.42 | 25.42 | -0.157% | 7 | -2.400% |
| 2026-05-18 | 25.46 | 25.46 | 25.46 | 25.46 | +0.079% | 7 | -2.553% |
| 2026-05-15 | 25.44 | 25.44 | 25.44 | 25.44 | -0.137% | 9 | -2.476% |
| 2026-05-14 | 25.48 | 25.48 | 25.48 | 25.48 | -0.059% | 9 | -2.610% |
| 2026-05-13 | 25.49 | 25.49 | 25.49 | 25.49 | 0.000% | 10 | -2.668% |
| 2026-05-12 | 25.49 | 25.49 | 25.49 | 25.49 | -0.039% | 11 | -2.668% |
| 2026-05-11 | 25.50 | 25.50 | 25.50 | 25.50 | +0.059% | 2 | -2.706% |
| 2026-05-08 | 25.48 | 25.48 | 25.48 | 25.48 | +0.059% | 162 | -2.649% |
| 2026-05-07 | 25.47 | 25.47 | 25.47 | 25.47 | 0.000% | 15 | -2.591% |
| 2026-05-06 | 25.47 | 25.47 | 25.47 | 25.47 | +0.059% | 2 | -2.591% |
| 2026-05-05 | 25.45 | 25.45 | 25.45 | 25.45 | -0.039% | 109 | -2.534% |
| 2026-05-04 | 25.49 | 25.49 | 25.46 | 25.46 | -0.118% | 187 | -2.572% |
| 2026-05-01 | 25.50 | 25.50 | 25.50 | 25.50 | +0.216% | 133 | -2.687% |
| 2026-04-30 | 25.44 | 25.44 | 25.44 | 25.44 | +0.118% | 4 | -2.476% |
| 2026-04-29 | 25.41 | 25.41 | 25.41 | 25.41 | -0.079% | 6 | -2.361% |
| 2026-04-28 | 25.43 | 25.43 | 25.43 | 25.43 | -0.118% | 2 | -2.438% |
| 2026-04-27 | 25.46 | 25.46 | 25.46 | 25.46 | +0.039% | 2 | -2.553% |
| 2026-04-24 | 25.45 | 25.45 | 25.45 | 25.45 | +0.097% | 2 | -2.515% |
| 2026-04-23 | 25.43 | 25.43 | 25.43 | 25.43 | +0.001% | 3 | -2.420% |
| 2026-04-22 | 25.43 | 25.43 | 25.43 | 25.43 | +0.098% | 70 | -2.419% |
| 2026-04-21 | 25.40 | 25.40 | 25.40 | 25.40 | +0.020% | 6 | -2.323% |
| 2026-04-20 | 25.39 | 25.39 | 25.39 | 25.39 | +0.020% | 4 | -2.304% |
| 2026-04-17 | 25.39 | 25.39 | 25.39 | 25.39 | +0.138% | 3 | -2.284% |
| 2026-04-16 | 25.36 | 25.36 | 25.36 | 25.36 | -0.020% | 1 | -2.149% |
| 2026-04-15 | 25.36 | 25.36 | 25.36 | 25.36 | +0.039% | 2 | -2.169% |
| 2026-04-14 | 25.35 | 25.35 | 25.35 | 25.35 | +0.138% | 2 | -2.130% |
| 2026-04-13 | 25.26 | 25.32 | 25.26 | 25.32 | +0.079% | 407 | -1.995% |
| 2026-04-10 | 25.30 | 25.30 | 25.30 | 25.30 | +0.079% | 3 | -1.917% |
| 2026-04-09 | 25.27 | 25.27 | 25.27 | 25.27 | +0.020% | 4 | -1.840% |
| 2026-04-08 | 25.27 | 25.27 | 25.27 | 25.27 | +0.099% | 4 | -1.820% |
| 2026-04-07 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 4 | -1.723% |
| 2026-04-06 | 25.27 | 25.29 | 25.25 | 25.25 | +0.218% | 845 | -1.743% |
| 2026-04-02 | 25.20 | 25.20 | 25.20 | 25.20 | +0.079% | 2 | -1.528% |
| 2026-04-01 | 25.18 | 25.18 | 25.18 | 25.18 | +0.119% | 3 | -1.450% |
| 2026-03-31 | 25.14 | 25.14 | 25.14 | 25.14 | +0.100% | 4 | -1.332% |
| 2026-03-30 | 25.12 | 25.12 | 25.12 | 25.12 | +0.219% | 3 | -1.234% |
| 2026-03-27 | 25.07 | 25.07 | 25.07 | 25.07 | -0.060% | 3 | -1.017% |
| 2026-03-26 | 25.08 | 25.08 | 25.08 | 25.08 | -0.219% | 3 | -1.077% |
| 2026-03-25 | 25.14 | 25.14 | 25.14 | 25.14 | +0.279% | 2 | -1.293% |
| 2026-03-24 | 25.07 | 25.07 | 25.07 | 25.07 | -0.179% | 3 | -1.017% |
| 2026-03-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 4 | -1.195% |
| 2026-03-20 | 25.10 | 25.10 | 25.10 | 25.10 | -0.377% | 4 | -1.155% |
| 2026-03-19 | 25.20 | 25.20 | 25.20 | 25.20 | -0.099% | 7 | -1.528% |
| 2026-03-18 | 25.22 | 25.22 | 25.22 | 25.22 | -0.119% | 18 | -1.626% |
| 2026-03-17 | 25.23 | 25.25 | 25.23 | 25.25 | -0.942% | 205 | -1.743% |
| 2026-03-16 | 25.49 | 25.49 | 25.49 | 25.49 | +0.039% | 2 | -2.668% |
| 2026-03-13 | 25.48 | 25.48 | 25.48 | 25.48 | +0.039% | 6 | -2.630% |
| 2026-03-12 | 25.46 | 25.47 | 25.46 | 25.47 | -0.118% | 1,321 | -2.591% |
| 2026-03-11 | 25.55 | 25.55 | 25.50 | 25.50 | -0.078% | 594 | -2.706% |
| 2026-03-10 | 25.52 | 25.52 | 25.52 | 25.52 | +0.039% | 2 | -2.782% |
| 2026-03-09 | 25.51 | 25.51 | 25.51 | 25.51 | -0.117% | 2 | -2.744% |
| 2026-03-06 | 25.50 | 25.54 | 25.50 | 25.54 | +0.039% | 724 | -2.858% |
| 2026-03-05 | 25.53 | 25.53 | 25.53 | 25.53 | 0.000% | 16 | -2.820% |
| 2026-03-04 | 25.49 | 25.53 | 25.49 | 25.53 | -0.020% | 102 | -2.820% |
| 2026-03-03 | 25.54 | 25.54 | 25.54 | 25.54 | -0.078% | 147 | -2.839% |
| 2026-03-02 | 25.55 | 25.55 | 25.55 | 25.55 | -0.060% | 101 | -2.915% |
| 2026-02-27 | 25.55 | 25.58 | 25.55 | 25.57 | +0.021% | 585 | -2.974% |
| 2026-02-26 | 25.55 | 25.57 | 25.55 | 25.57 | +0.098% | 512 | -2.953% |
| 2026-02-25 | 25.54 | 25.54 | 25.54 | 25.54 | +0.039% | 2 | -2.858% |
| 2026-02-24 | 25.53 | 25.53 | 25.53 | 25.53 | +0.137% | 2 | -2.820% |
| 2026-02-23 | 25.51 | 25.56 | 25.35 | 25.50 | -0.137% | 5,317 | -2.687% |
| 2026-02-20 | 25.53 | 25.53 | 25.53 | 25.53 | +0.039% | 3 | -2.820% |
| 2026-02-19 | 25.52 | 25.52 | 25.52 | 25.52 | +0.059% | 7 | -2.782% |
| 2026-02-18 | 25.57 | 25.57 | 25.50 | 25.50 | +0.039% | 766 | -2.725% |
| 2026-02-17 | 25.50 | 25.50 | 25.50 | 25.50 | +0.256% | 16 | -2.687% |
| 2026-02-13 | 25.45 | 25.47 | 25.42 | 25.43 | -0.137% | 2,023 | -2.438% |
| 2026-02-12 | 25.42 | 25.46 | 25.42 | 25.46 | +0.138% | 431 | -2.572% |
| 2026-02-11 | 25.43 | 25.43 | 25.43 | 25.43 | -0.079% | 5 | -2.438% |
| 2026-02-10 | 25.41 | 25.45 | 25.38 | 25.45 | +0.098% | 860 | -2.515% |
| 2026-02-09 | 25.43 | 25.43 | 25.43 | 25.43 | +0.154% | 122 | -2.419% |
| 2026-02-06 | 25.39 | 25.39 | 25.39 | 25.39 | +0.024% | 3 | -2.269% |
| 2026-02-05 | 25.38 | 25.38 | 25.38 | 25.38 | +0.059% | 7 | -2.246% |
| 2026-02-04 | 25.36 | 25.36 | 25.36 | 25.36 | +0.297% | 4 | -2.188% |
| 2026-02-03 | 25.33 | 25.36 | 25.28 | 25.29 | -0.355% | 4,096 | -1.898% |
| 2026-02-02 | 25.38 | 25.38 | 25.38 | 25.38 | -0.020% | 2 | -2.246% |
| 2026-01-30 | 25.39 | 25.39 | 25.39 | 25.39 | +0.118% | 3 | -2.265% |
| 2026-01-29 | 25.36 | 25.36 | 25.36 | 25.36 | +0.020% | 3 | -2.149% |
| 2026-01-28 | 25.35 | 25.35 | 25.35 | 25.35 | -0.039% | 3 | -2.130% |
| 2026-01-27 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 3 | -2.169% |
| 2026-01-26 | 25.36 | 25.36 | 25.36 | 25.36 | +0.099% | 3 | -2.169% |
| 2026-01-23 | 25.33 | 25.33 | 25.33 | 25.33 | +0.078% | 3 | -2.071% |
| 2026-01-22 | 25.32 | 25.32 | 25.32 | 25.32 | +0.059% | 4 | -1.995% |
| 2026-01-21 | 25.30 | 25.30 | 25.30 | 25.30 | +0.158% | 4 | -1.937% |
| 2026-01-20 | 25.26 | 25.26 | 25.26 | 25.26 | -0.099% | 3 | -1.781% |
| 2026-01-16 | 25.29 | 25.29 | 25.29 | 25.29 | -0.079% | 3 | -1.879% |
| 2026-01-15 | 25.30 | 25.30 | 25.30 | 25.30 | -0.059% | 3 | -1.956% |
| 2026-01-14 | 25.32 | 25.32 | 25.32 | 25.32 | +0.040% | 3 | -2.014% |
| 2026-01-13 | 25.31 | 25.31 | 25.31 | 25.31 | +0.119% | 3 | -1.976% |
| 2026-01-12 | 25.28 | 25.28 | 25.28 | 25.28 | -0.020% | 6 | -1.859% |
| 2026-01-09 | 25.29 | 25.29 | 25.29 | 25.29 | +0.020% | 3 | -1.879% |
| 2026-01-08 | 25.28 | 25.28 | 25.28 | 25.28 | -0.040% | 3 | -1.859% |
| 2026-01-07 | 25.29 | 25.29 | 25.29 | 25.29 | +0.059% | 3 | -1.898% |
| 2026-01-06 | 25.27 | 25.27 | 25.27 | 25.27 | -0.040% | 3 | -1.840% |
| 2026-01-05 | 25.29 | 25.29 | 25.29 | 25.29 | +0.020% | 3 | -1.879% |
| 2026-01-02 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 3 | -1.859% |
| 2025-12-31 | 25.28 | 25.28 | 25.28 | 25.28 | -0.040% | 3 | -1.859% |
| 2025-12-30 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 3 | -1.898% |
| 2025-12-29 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 3 | -1.859% |
| 2025-12-26 | 25.28 | 25.28 | 25.28 | 25.28 | +0.059% | 3 | -1.859% |
| 2025-12-24 | 25.27 | 25.27 | 25.27 | 25.27 | -0.006% | 3 | -1.801% |
| 2025-12-23 | 25.27 | 25.27 | 25.27 | 25.27 | +0.026% | 3 | -1.807% |
| 2025-12-22 | 25.26 | 25.26 | 25.26 | 25.26 | -0.020% | 3 | -1.781% |
| 2025-12-19 | 25.27 | 25.27 | 25.27 | 25.27 | -0.020% | 3 | -1.801% |
| 2025-12-18 | 25.27 | 25.27 | 25.27 | 25.27 | -0.094% | 4 | -1.820% |
| 2025-12-17 | 25.29 | 25.29 | 25.29 | 25.29 | +0.233% | 16 | -1.913% |
| 2025-12-16 | 25.23 | 25.23 | 25.23 | 25.23 | -1.156% | 15 | -1.684% |
| 2025-12-15 | 25.53 | 25.53 | 25.53 | 25.53 | +0.003% | 3 | -2.820% |
| 2025-12-12 | 25.53 | 25.53 | 25.53 | 25.53 | -0.011% | 90 | -2.817% |
| 2025-12-11 | 25.52 | 25.53 | 25.52 | 25.53 | +0.008% | 184 | -2.828% |
| 2025-12-10 | 25.53 | 25.53 | 25.53 | 25.53 | 0.000% | 3 | -2.820% |
| 2025-12-09 | 25.53 | 25.53 | 25.53 | 25.53 | +0.003% | 3 | -2.820% |
| 2025-12-08 | 25.53 | 25.53 | 25.53 | 25.53 | -0.003% | 3 | -2.817% |
| 2025-12-05 | 25.54 | 25.54 | 25.47 | 25.53 | 0.000% | 504 | -2.820% |
| 2025-12-04 | 25.59 | 25.59 | 25.53 | 25.53 | +0.005% | 140 | -2.820% |
| 2025-12-03 | 25.53 | 25.53 | 25.53 | 25.53 | -0.005% | 3 | -2.816% |
| 2025-12-02 | 25.53 | 25.53 | 25.53 | 25.53 | +0.003% | 3 | -2.820% |
| 2025-12-01 | 25.53 | 25.53 | 25.53 | 25.53 | +0.002% | 3 | -2.817% |
| 2025-11-28 | 25.53 | 25.53 | 25.53 | 25.53 | -0.005% | 3 | -2.815% |
| 2025-11-26 | 25.53 | 25.53 | 25.53 | 25.53 | +0.004% | 4 | -2.820% |
| 2025-11-25 | 25.53 | 25.53 | 25.53 | 25.53 | +0.001% | 3 | -2.817% |
| 2025-11-24 | 25.53 | 25.53 | 25.53 | 25.53 | -0.005% | 3 | -2.816% |
| 2025-11-21 | 25.53 | 25.53 | 25.53 | 25.53 | +0.003% | 4 | -2.820% |
| 2025-11-20 | 25.59 | 25.59 | 25.53 | 25.53 | +0.002% | 248 | -2.818% |
| 2025-11-19 | 25.53 | 25.53 | 25.53 | 25.53 | -0.002% | 8 | -2.815% |
| 2025-11-18 | 25.54 | 25.54 | 25.53 | 25.53 | +0.005% | 35,360 | -2.817% |
| 2025-11-17 | 25.54 | 25.54 | 25.53 | 25.53 | -0.008% | 784 | -2.812% |
| 2025-11-14 | 25.57 | 25.57 | 25.53 | 25.53 | +0.137% | 401 | -2.820% |
| 2025-11-13 | 25.50 | 25.50 | 25.50 | 25.50 | -0.132% | 4 | -2.687% |
| 2025-11-12 | 25.53 | 25.53 | 25.53 | 25.53 | -0.002% | 3 | -2.815% |
| 2025-11-11 | 25.53 | 25.53 | 25.53 | 25.53 | +0.001% | 3 | -2.817% |
| 2025-11-10 | 25.53 | 25.53 | 25.53 | 25.53 | -0.016% | 3 | -2.816% |
| 2025-11-07 | 25.53 | 25.53 | 25.53 | 25.53 | +0.016% | 9 | -2.832% |
| 2025-11-06 | 25.53 | 25.53 | 25.53 | 25.53 | +0.000% | 3 | -2.816% |
| 2025-11-05 | 25.53 | 25.53 | 25.53 | 25.53 | -0.019% | 213 | -2.816% |
| 2025-11-04 | 25.53 | 25.53 | 25.53 | 25.53 | +0.019% | 3 | -2.834% |
| 2025-11-03 | 25.53 | 25.53 | 25.53 | 25.53 | +0.251% | 3 | -2.816% |
| 2025-10-31 | 25.49 | 25.49 | 25.46 | 25.46 | +0.335% | 519 | -2.572% |
| 2025-10-30 | 25.38 | 25.38 | 25.38 | 25.38 | +0.118% | 3 | -2.246% |
| 2025-10-29 | 25.49 | 25.49 | 25.35 | 25.35 | -0.289% | 303 | -2.130% |
| 2025-10-28 | 25.42 | 25.42 | 25.42 | 25.42 | +0.013% | 3 | -2.414% |
| 2025-10-27 | 25.42 | 25.42 | 25.42 | 25.42 | 0.000% | 8 | -2.401% |
| 2025-10-24 | 25.42 | 25.42 | 25.42 | 25.42 | -0.332% | 93 | -2.401% |
| 2025-10-23 | 25.50 | 25.50 | 25.50 | 25.50 | +0.321% | 17 | -2.725% |
| 2025-10-22 | 25.42 | 25.42 | 25.42 | 25.42 | +0.052% | 3 | -2.412% |
| 2025-10-21 | 25.41 | 25.41 | 25.41 | 25.41 | +0.039% | 3 | -2.361% |
| 2025-10-20 | 25.36 | 25.40 | 25.36 | 25.40 | +0.039% | 501 | -2.323% |
| 2025-10-17 | 25.39 | 25.39 | 25.39 | 25.39 | -0.039% | 7 | -2.284% |
| 2025-10-16 | 25.40 | 25.40 | 25.40 | 25.40 | +0.079% | 3 | -2.323% |
| 2025-10-15 | 25.38 | 25.38 | 25.38 | 25.38 | +0.118% | 3 | -2.246% |
| 2025-10-14 | 25.35 | 25.35 | 25.35 | 25.35 | +0.021% | 3 | -2.130% |
| 2025-10-13 | 25.34 | 25.34 | 25.34 | 25.34 | +0.005% | 3 | -2.110% |
| 2025-10-10 | 25.34 | 25.34 | 25.34 | 25.34 | +0.011% | 3 | -2.105% |
| 2025-10-09 | 25.34 | 25.34 | 25.34 | 25.34 | -0.001% | 3 | -2.094% |
| 2025-10-08 | 25.34 | 25.34 | 25.34 | 25.34 | +0.002% | 3 | -2.095% |
| 2025-10-07 | 25.34 | 25.34 | 25.34 | 25.34 | +0.019% | 3 | -2.093% |
| 2025-10-06 | 25.34 | 25.34 | 25.34 | 25.34 | -0.003% | 4 | -2.074% |
| 2025-10-03 | 25.34 | 25.34 | 25.34 | 25.34 | -0.033% | 3 | -2.077% |
| 2025-10-02 | 25.34 | 25.34 | 25.34 | 25.34 | +0.035% | 3 | -2.109% |
| 2025-10-01 | 25.34 | 25.34 | 25.34 | 25.34 | -0.000% | 5 | -2.075% |
| 2025-09-30 | 25.34 | 25.34 | 25.34 | 25.34 | +0.006% | 4 | -2.075% |
| 2025-09-29 | 25.33 | 25.33 | 25.33 | 25.33 | +0.015% | 3 | -2.069% |
| 2025-09-26 | 25.33 | 25.33 | 25.33 | 25.33 | +0.002% | 43 | -2.054% |
| 2025-09-25 | 25.33 | 25.33 | 25.33 | 25.33 | -0.164% | 3 | -2.053% |
| 2025-09-24 | 25.37 | 25.37 | 25.37 | 25.37 | +0.142% | 430 | -2.213% |
| 2025-09-23 | 25.34 | 25.34 | 25.34 | 25.34 | -0.116% | 3 | -2.075% |
| 2025-09-22 | 25.39 | 25.39 | 25.36 | 25.36 | +0.149% | 675 | -2.188% |
| 2025-09-19 | 25.33 | 25.33 | 25.33 | 25.33 | +0.147% | 3 | -2.042% |
| 2025-09-18 | 25.29 | 25.29 | 25.29 | 25.29 | -0.079% | 8 | -1.898% |
| 2025-09-17 | 25.31 | 25.31 | 25.31 | 25.31 | 0.000% | 13 | -1.976% |
| 2025-09-16 | 25.31 | 25.31 | 25.31 | 25.31 | -0.823% | 3 | -1.976% |
| 2025-09-15 | 25.52 | 25.52 | 25.52 | 25.52 | +0.020% | 3 | -2.782% |
| 2025-09-12 | 25.57 | 25.57 | 25.52 | 25.52 | +0.020% | 9,803 | -2.763% |
| 2025-09-11 | 25.51 | 25.51 | 25.51 | 25.51 | 0.000% | 3 | -2.744% |
| 2025-09-10 | 25.51 | 25.51 | 25.51 | 25.51 | -0.157% | 3 | -2.744% |
| 2025-09-09 | 25.57 | 25.57 | 25.55 | 25.55 | -0.036% | 242 | -2.896% |
| 2025-09-08 | 25.56 | 25.56 | 25.56 | 25.56 | +0.174% | 3 | -2.932% |
| 2025-09-05 | 25.52 | 25.52 | 25.52 | 25.52 | -0.112% | 3 | -2.763% |
| 2025-09-04 | 25.56 | 25.56 | 25.52 | 25.54 | +0.250% | 547 | -2.872% |
| 2025-09-03 | 25.48 | 25.48 | 25.48 | 25.48 | +0.017% | 3 | -2.630% |
| 2025-09-02 | 25.48 | 25.48 | 25.48 | 25.48 | -0.031% | 3 | -2.613% |
| 2025-08-29 | 25.48 | 25.48 | 25.48 | 25.48 | +0.073% | 3 | -2.643% |
| 2025-08-28 | 25.46 | 25.46 | 25.46 | 25.46 | -0.020% | 3 | -2.572% |
| 2025-08-27 | 25.47 | 25.47 | 25.47 | 25.47 | +0.138% | 3 | -2.591% |
| 2025-08-26 | 25.43 | 25.43 | 25.43 | 25.43 | +0.059% | 3 | -2.457% |
| 2025-08-25 | 25.42 | 25.42 | 25.42 | 25.42 | -0.059% | 71 | -2.400% |
| 2025-08-22 | 25.43 | 25.43 | 25.43 | 25.43 | +0.236% | 3 | -2.457% |
| 2025-08-21 | 25.38 | 25.38 | 25.38 | 25.38 | +0.020% | 4 | -2.227% |
| 2025-08-20 | 25.37 | 25.37 | 25.37 | 25.37 | +0.039% | 53 | -2.207% |
| 2025-08-19 | 25.36 | 25.36 | 25.36 | 25.36 | -0.002% | 3 | -2.169% |
| 2025-08-18 | 25.36 | 25.36 | 25.36 | 25.36 | -0.156% | 3 | -2.170% |
| 2025-08-15 | 25.43 | 25.43 | 25.40 | 25.40 | +0.257% | 353 | -2.323% |
| 2025-08-14 | 25.28 | 25.34 | 25.28 | 25.34 | -0.099% | 785 | -2.072% |
| 2025-08-13 | 25.36 | 25.36 | 25.36 | 25.36 | +0.079% | 3 | -2.169% |
| 2025-08-12 | 25.34 | 25.34 | 25.34 | 25.34 | 0.000% | 70 | -2.092% |
| 2025-08-11 | 25.34 | 25.34 | 25.34 | 25.34 | +0.079% | 13 | -2.092% |
| 2025-08-08 | 25.32 | 25.32 | 25.32 | 25.32 | -0.039% | 3 | -2.014% |
| 2025-08-07 | 25.33 | 25.33 | 25.33 | 25.33 | +0.039% | 87 | -2.053% |
| 2025-08-06 | 25.32 | 25.32 | 25.32 | 25.32 | +0.059% | 3 | -2.014% |
| 2025-08-05 | 25.30 | 25.30 | 25.30 | 25.30 | -0.020% | 3 | -1.956% |
| 2025-08-04 | 25.31 | 25.31 | 25.31 | 25.31 | -0.248% | 46 | -1.976% |
| 2025-08-01 | 25.34 | 25.45 | 25.34 | 25.37 | +0.807% | 1,436 | -2.219% |
| 2025-07-31 | 25.17 | 25.17 | 25.17 | 25.17 | -0.099% | 3 | -1.430% |
| 2025-07-30 | 25.20 | 25.20 | 25.20 | 25.20 | -0.159% | 3 | -1.528% |
| 2025-07-29 | 25.23 | 25.23 | 25.23 | 25.23 | +0.199% | 1,901 | -1.684% |
| 2025-07-28 | 25.18 | 25.18 | 25.18 | 25.18 | -0.238% | 673 | -1.489% |
| 2025-07-25 | 25.26 | 25.26 | 25.25 | 25.25 | +0.238% | 4,277 | -1.723% |
| 2025-07-24 | 25.18 | 25.18 | 25.18 | 25.18 | -0.178% | 4 | -1.489% |
| 2025-07-23 | 25.27 | 25.27 | 25.20 | 25.23 | +0.059% | 289 | -1.665% |
| 2025-07-22 | 25.21 | 25.21 | 25.21 | 25.21 | +0.060% | 3 | -1.606% |
| 2025-07-21 | 25.20 | 25.20 | 25.20 | 25.20 | +0.119% | 24 | -1.548% |
| 2025-07-18 | 25.17 | 25.17 | 25.17 | 25.17 | +0.119% | 80 | -1.430% |
| 2025-07-17 | 25.20 | 25.20 | 25.14 | 25.14 | +0.060% | 6,206 | -1.313% |
| 2025-07-16 | 25.13 | 25.13 | 25.13 | 25.13 | +0.179% | 63 | -1.254% |
| 2025-07-15 | 25.08 | 25.08 | 25.08 | 25.08 | -0.259% | 3 | -1.077% |
| 2025-07-14 | 25.16 | 25.22 | 25.11 | 25.14 | +0.259% | 1,680 | -1.332% |
| 2025-07-11 | 25.08 | 25.08 | 25.08 | 25.08 | -0.040% | 3 | -1.077% |
| 2025-07-10 | 25.09 | 25.09 | 25.09 | 25.09 | -0.003% | 3 | -1.116% |
| 2025-07-09 | 25.09 | 25.09 | 25.09 | 25.09 | +0.123% | 151 | -1.119% |
| 2025-07-08 | 25.06 | 25.06 | 25.06 | 25.06 | +0.020% | 4 | -0.998% |
| 2025-07-07 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 4 | -0.978% |
| 2025-07-03 | 25.12 | 25.12 | 25.05 | 25.05 | -0.060% | 18,561 | -0.978% |
| 2025-07-02 | 25.07 | 25.07 | 25.07 | 25.07 | -0.358% | 4 | -1.037% |
| 2025-07-01 | 25.16 | 25.16 | 25.16 | 25.16 | +0.359% | 155 | -1.391% |
| 2025-06-30 | 25.07 | 25.07 | 25.07 | 25.07 | -0.020% | 4 | -1.037% |
| 2025-06-27 | 25.07 | 25.07 | 25.07 | 25.07 | -0.040% | 4 | -1.057% |
| 2025-06-26 | 25.09 | 25.09 | 25.09 | 25.09 | +0.180% | 9 | -1.096% |
| 2025-06-25 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 3 | -0.919% |
| 2025-06-24 | 25.04 | 25.04 | 25.04 | 25.04 | -0.080% | 3 | -0.919% |
| 2025-06-23 | 25.06 | 25.06 | 25.06 | 25.06 | +0.280% | 3 | -0.998% |
| 2025-06-20 | 24.99 | 24.99 | 24.99 | 24.99 | +0.040% | 7 | -0.720% |
| 2025-06-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.080% | 12 | -0.681% |
| 2025-06-17 | 24.96 | 24.96 | 24.96 | 24.96 | -1.109% | 0 | -0.601% |
| 2025-06-16 | 25.24 | 25.24 | 25.24 | 25.24 | 0.000% | 0 | -1.704% |
| 2025-06-13 | 25.24 | 25.24 | 25.24 | 25.24 | -0.040% | 0 | -1.704% |
| 2025-06-12 | 25.30 | 25.30 | 25.25 | 25.25 | +0.040% | 102 | -1.743% |
| 2025-06-11 | 25.24 | 25.24 | 25.24 | 25.24 | +0.079% | 0 | -1.704% |
| 2025-06-10 | 25.22 | 25.22 | 25.22 | 25.22 | 0.000% | 0 | -1.626% |
| 2025-06-09 | 25.22 | 25.22 | 25.22 | 25.22 | +0.099% | 0 | -1.626% |
| 2025-06-06 | 25.20 | 25.20 | 25.20 | 25.20 | -0.218% | 0 | -1.528% |
| 2025-06-05 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 0 | -1.743% |
| 2025-06-04 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 0 | -1.762% |
| 2025-06-03 | 25.28 | 25.28 | 25.26 | 25.26 | +0.198% | 100 | -1.781% |
| 2025-06-02 | 25.21 | 25.21 | 25.21 | 25.21 | -0.257% | 0 | -1.587% |
| 2025-05-30 | 25.30 | 25.30 | 25.27 | 25.27 | +0.234% | 300 | -1.840% |
| 2025-05-29 | 25.22 | 25.22 | 25.22 | 25.22 | +0.126% | 0 | -1.610% |
| 2025-05-28 | 25.30 | 25.30 | 25.18 | 25.18 | -0.082% | 149 | -1.486% |
| 2025-05-27 | 25.20 | 25.20 | 25.20 | 25.20 | +0.060% | 1 | -1.567% |
| 2025-05-23 | 25.19 | 25.19 | 25.19 | 25.19 | +0.119% | 0 | -1.509% |
| 2025-05-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.015% | 0 | -1.391% |
| 2025-05-21 | 25.16 | 25.16 | 25.16 | 25.16 | -0.005% | 0 | -1.406% |
| 2025-05-20 | 25.17 | 25.17 | 25.17 | 25.17 | -0.059% | 0 | -1.411% |
| 2025-05-19 | 25.18 | 25.18 | 25.18 | 25.18 | +0.055% | 0 | -1.469% |
| 2025-05-16 | 25.17 | 25.17 | 25.17 | 25.17 | -0.015% | 0 | -1.415% |
| 2025-05-15 | 25.17 | 25.17 | 25.17 | 25.17 | +0.218% | 0 | -1.430% |
| 2025-05-14 | 25.12 | 25.12 | 25.12 | 25.12 | -0.159% | 0 | -1.216% |
| 2025-05-13 | 25.16 | 25.16 | 25.16 | 25.16 | +0.061% | 0 | -1.373% |
| 2025-05-12 | 25.14 | 25.14 | 25.14 | 25.14 | -0.159% | 8 | -1.313% |
| 2025-05-09 | 25.18 | 25.18 | 25.18 | 25.18 | +0.001% | 0 | -1.469% |
| 2025-05-08 | 25.18 | 25.18 | 25.18 | 25.18 | -0.120% | 0 | -1.469% |
| 2025-05-07 | 25.21 | 25.21 | 25.21 | 25.21 | 0.000% | 0 | -1.587% |
| 2025-05-06 | 25.21 | 25.21 | 25.21 | 25.21 | +0.060% | 0 | -1.587% |
| 2025-05-05 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 0 | -1.528% |
| 2025-05-02 | 25.20 | 25.20 | 25.20 | 25.20 | -0.198% | 0 | -1.548% |
| 2025-05-01 | 25.25 | 25.25 | 25.25 | 25.25 | -0.020% | 0 | -1.743% |
| 2025-04-30 | 25.25 | 25.25 | 25.25 | 25.25 | +0.059% | 0 | -1.762% |
| 2025-04-29 | 25.24 | 25.24 | 25.24 | 25.24 | +0.119% | 0 | -1.704% |
| 2025-04-28 | 25.21 | 25.21 | 25.21 | 25.21 | +0.079% | 0 | -1.587% |
| 2025-04-25 | 25.19 | 25.19 | 25.19 | 25.19 | +0.060% | 0 | -1.509% |
| 2025-04-24 | 25.14 | 25.18 | 25.14 | 25.18 | +0.139% | 120 | -1.450% |
| 2025-04-23 | 25.14 | 25.14 | 25.14 | 25.14 | +0.040% | 0 | -1.313% |
| 2025-04-22 | 25.13 | 25.13 | 25.13 | 25.13 | +0.060% | 0 | -1.273% |
| 2025-04-21 | 25.11 | 25.11 | 25.11 | 25.11 | +0.060% | 0 | -1.214% |
| 2025-04-17 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 8 | -1.155% |
| 2025-04-16 | 25.09 | 25.09 | 25.09 | 25.09 | -0.326% | 0 | -1.116% |
| 2025-04-15 | 25.14 | 25.19 | 25.14 | 25.17 | +0.528% | 600 | -1.438% |
| 2025-04-14 | 25.00 | 25.04 | 25.00 | 25.04 | 0.000% | 100 | -0.919% |