Dark

SKOR
FlexShares Trust Northern Trust Credit-Scored US Corporate Bond ETF
stock NASDAQ ETF

Market Open

Sep 11, 2026 1:03:21 PM EDT

47.33USD+0.011%(+0.01)3,346,846

47.30Bid 47.32Ask 0.02Spread

Pre-market

0.00USD-100.000%(-47.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	47.3900	47.3900	47.3300	47.3300	+0.001%	3,346,846	0.000%
2026-09-10	47.4300	47.4400	47.3200	47.3296	-0.526%	61,566	+0.001%
2026-09-09	47.6000	47.6200	47.5600	47.5800	-0.085%	47,034	-0.525%
2026-09-08	47.6600	47.6700	47.6000	47.6205	-0.078%	48,290	-0.610%
2026-09-04	47.6800	47.7085	47.6550	47.6575	-0.008%	67,325	-0.687%
2026-09-03	47.7200	47.7300	47.6400	47.6615	+0.066%	76,035	-0.696%
2026-09-02	47.6300	47.6500	47.5950	47.6300	+0.021%	46,509	-0.630%
2026-09-01	47.6700	47.7150	47.6050	47.6200	-0.648%	87,713	-0.609%
2026-08-31	47.9200	47.9400	47.9000	47.9306	-0.043%	72,901	-1.253%
2026-08-28	48.1100	48.1200	47.9400	47.9512	-0.289%	23,581	-1.295%
2026-08-27	48.1000	48.1100	48.0700	48.0900	+0.020%	394,875	-1.580%
2026-08-26	48.1100	48.1100	48.0500	48.0802	-0.186%	92,624	-1.560%
2026-08-25	48.1300	48.1800	48.0750	48.1700	+0.365%	69,223	-1.744%
2026-08-24	47.9600	47.9950	47.9600	47.9950	+0.073%	49,729	-1.386%
2026-08-21	47.9600	47.9600	47.9300	47.9600	-0.042%	41,628	-1.314%
2026-08-20	47.9500	48.0200	47.9500	47.9802	-0.197%	68,274	-1.355%
2026-08-19	48.0800	48.0900	48.0201	48.0750	+0.219%	29,790	-1.550%
2026-08-18	47.8700	47.9700	47.8600	47.9700	+0.146%	107,841	-1.334%
2026-08-17	47.9400	47.9700	47.8921	47.9000	-0.167%	79,128	-1.190%
2026-08-14	48.0600	48.0650	47.9800	47.9800	-0.146%	33,417	-1.355%
2026-08-13	48.0984	48.1400	48.0503	48.0503	+0.209%	23,650	-1.499%
2026-08-12	48.0000	48.0400	47.9400	47.9500	+0.058%	40,946	-1.293%
2026-08-11	47.9611	47.9611	47.8800	47.9222	+0.082%	70,851	-1.236%
2026-08-10	47.9700	47.9700	47.8800	47.8828	-0.296%	108,483	-1.154%
2026-08-07	48.0700	48.0900	48.0100	48.0250	+0.146%	56,246	-1.447%
2026-08-06	47.9900	48.0000	47.9450	47.9550	-0.208%	27,679	-1.303%
2026-08-05	48.0500	48.0700	48.0400	48.0550	+0.073%	54,915	-1.509%
2026-08-04	48.0200	48.0300	48.0100	48.0200	+0.271%	47,750	-1.437%
2026-08-03	47.9000	47.9100	47.8745	47.8900	-0.229%	24,620	-1.169%
2026-07-31	48.0100	48.0100	47.9350	48.0000	-0.114%	20,638	-1.396%
2026-07-30	48.0400	48.0795	48.0400	48.0550	+0.124%	30,640	-1.509%
2026-07-29	48.0300	48.0899	47.9550	47.9953	-0.115%	49,369	-1.386%
2026-07-28	48.0400	48.0900	48.0300	48.0506	+0.206%	26,395	-1.500%
2026-07-27	47.9900	48.0050	47.9500	47.9520	-0.006%	184,910	-1.297%
2026-07-24	47.9200	47.9800	47.9200	47.9550	+0.052%	42,585	-1.303%
2026-07-23	47.9000	47.9400	47.8900	47.9300	-0.239%	36,207	-1.252%
2026-07-22	48.0700	48.0700	48.0300	48.0450	-0.145%	36,866	-1.488%
2026-07-21	48.1100	48.1300	48.0803	48.1150	-0.114%	42,633	-1.632%
2026-07-20	48.2400	48.2400	48.1400	48.1700	-0.155%	28,667	-1.744%
2026-07-17	48.2500	48.2799	48.2300	48.2450	+0.041%	58,897	-1.897%
2026-07-16	48.2000	48.2399	48.1850	48.2250	-0.041%	34,296	-1.856%
2026-07-15	48.1700	48.2600	48.1700	48.2450	+0.229%	38,851	-1.897%
2026-07-14	48.0800	48.1500	48.0800	48.1350	+0.198%	88,195	-1.672%
2026-07-13	48.1300	48.1300	48.0400	48.0400	-0.270%	35,575	-1.478%
2026-07-10	48.2100	48.2200	48.1600	48.1700	-0.114%	36,828	-1.744%
2026-07-09	48.1800	48.2650	48.1800	48.2250	+0.093%	308,563	-1.856%
2026-07-08	48.1600	48.1900	48.1100	48.1800	-0.135%	55,025	-1.764%
2026-07-07	48.3100	48.3250	48.2400	48.2450	-0.291%	40,900	-1.897%
2026-07-06	48.3700	48.3858	48.3400	48.3858	+0.006%	22,021	-2.182%
2026-07-02	48.3400	48.4000	48.3400	48.3829	+0.164%	38,505	-2.176%
2026-07-01	48.2500	48.3300	48.2500	48.3039	-0.486%	111,888	-2.016%
2026-06-30	48.5900	48.6000	48.5400	48.5400	-0.185%	39,536	-2.493%
2026-06-29	48.6100	48.6400	48.5900	48.6300	+0.041%	56,309	-2.673%
2026-06-26	48.5400	48.6200	48.5400	48.6100	+0.113%	29,890	-2.633%
2026-06-25	48.5600	48.5850	48.5450	48.5550	+0.113%	27,878	-2.523%
2026-06-24	48.4800	48.5200	48.4800	48.5002	+0.220%	24,255	-2.413%
2026-06-23	48.3947	48.4300	48.3650	48.3939	+0.091%	78,224	-2.198%
2026-06-22	48.3300	48.3550	48.3200	48.3500	-0.134%	138,274	-2.110%
2026-06-18	48.4600	48.4850	48.4100	48.4150	+0.159%	23,263	-2.241%
2026-06-17	48.4700	48.5300	48.3350	48.3381	-0.344%	70,759	-2.086%
2026-06-16	48.4800	48.5300	48.4650	48.5050	+0.081%	56,231	-2.422%
2026-06-15	48.5199	48.5200	48.4650	48.4659	+0.052%	63,881	-2.344%
2026-06-12	48.4100	48.4500	48.3499	48.4406	-0.051%	48,379	-2.293%
2026-06-11	48.2600	48.4700	48.2500	48.4653	+0.426%	53,956	-2.343%
2026-06-10	48.2800	48.3050	48.2350	48.2596	-0.084%	25,962	-1.926%
2026-06-09	48.2600	48.3000	48.2100	48.3000	+0.176%	80,967	-2.008%
2026-06-08	48.2500	48.2600	48.2000	48.2150	+0.014%	20,573	-1.836%
2026-06-05	48.2700	48.2700	48.1950	48.2084	-0.386%	35,072	-1.822%
2026-06-04	48.3900	48.4283	48.3900	48.3950	+0.114%	32,647	-2.201%
2026-06-03	48.3200	48.3500	48.3100	48.3400	-0.134%	363,945	-2.089%
2026-06-02	48.4200	48.4300	48.4000	48.4050	+0.030%	62,121	-2.221%
2026-06-01	48.3100	48.3950	48.2900	48.3907	-0.468%	115,636	-2.192%
2026-05-29	48.6100	48.6650	48.6100	48.6182	+0.037%	33,162	-2.650%
2026-05-28	48.5100	48.6050	48.5100	48.6000	+0.144%	17,769	-2.613%
2026-05-27	48.5100	48.5500	48.5000	48.5300	+0.144%	83,609	-2.473%
2026-05-26	48.5100	48.5200	48.4300	48.4600	+0.217%	153,213	-2.332%
2026-05-22	48.4300	48.4600	48.3001	48.3550	+0.020%	31,797	-2.120%
2026-05-21	48.2300	48.3700	48.2100	48.3452	+0.066%	44,702	-2.100%
2026-05-20	48.1000	48.3600	48.1000	48.3134	+0.371%	97,927	-2.035%
2026-05-19	48.1300	48.1650	48.0895	48.1350	-0.265%	40,797	-1.672%
2026-05-18	48.3100	48.3450	48.2100	48.2628	-0.036%	32,411	-1.933%
2026-05-15	48.2800	48.3100	48.2600	48.2800	-0.361%	85,671	-1.968%
2026-05-14	48.5300	48.5300	48.4550	48.4550	-0.031%	91,901	-2.322%
2026-05-13	48.4300	48.4800	48.4050	48.4700	+0.021%	31,932	-2.352%
2026-05-12	48.4500	48.4700	48.4400	48.4600	-0.180%	94,673	-2.332%
2026-05-11	48.5900	48.5997	48.5400	48.5475	-0.129%	25,754	-2.508%
2026-05-08	48.6300	48.6300	48.5950	48.6100	+0.174%	18,501	-2.633%
2026-05-07	48.6400	48.6600	48.5200	48.5258	-0.188%	84,864	-2.464%
2026-05-06	48.6000	48.6294	48.5700	48.6172	+0.304%	35,558	-2.648%
2026-05-05	48.4500	48.5199	48.4500	48.4700	+0.134%	30,100	-2.352%
2026-05-04	48.4600	48.4600	48.3200	48.4050	-0.206%	35,406	-2.221%
2026-05-01	48.4700	48.5850	48.4700	48.5050	-0.281%	72,613	-2.422%
2026-04-30	48.6200	48.7100	48.6200	48.6419	+0.127%	248,348	-2.697%
2026-04-29	48.6600	48.6600	48.5600	48.5800	-0.328%	54,976	-2.573%
2026-04-28	48.7100	48.7500	48.6825	48.7400	-0.082%	19,352	-2.893%
2026-04-27	48.8200	48.8200	48.7301	48.7800	-0.099%	26,641	-2.973%
2026-04-24	48.7300	48.8350	48.7300	48.8285	+0.120%	51,194	-3.069%
2026-04-23	48.8300	48.8500	48.7050	48.7698	-0.144%	48,026	-2.952%
2026-04-22	48.8600	48.8700	48.8250	48.8400	+0.118%	49,166	-3.092%
2026-04-21	48.8401	48.8700	48.7700	48.7822	-0.220%	52,933	-2.977%
2026-04-20	48.9000	48.9050	48.8601	48.8900	-0.020%	80,607	-3.191%
2026-04-17	48.9100	48.9562	48.8900	48.9000	+0.297%	28,663	-3.211%
2026-04-16	48.8400	48.8500	48.7300	48.7550	-0.164%	33,015	-2.923%
2026-04-15	48.8100	48.8450	48.8000	48.8350	-0.010%	103,249	-3.082%
2026-04-14	48.7500	48.9000	48.7500	48.8400	+0.185%	85,510	-3.092%
2026-04-13	48.6200	48.7500	48.6200	48.7500	+0.205%	79,796	-2.913%
2026-04-10	48.7000	48.7250	48.6450	48.6501	-0.154%	100,222	-2.713%
2026-04-09	48.6550	48.7800	48.6350	48.7250	+0.077%	48,577	-2.863%
2026-04-08	48.7900	48.8000	48.6500	48.6877	+0.191%	68,427	-2.789%
2026-04-07	48.5000	48.6100	48.3750	48.5950	+0.155%	70,346	-2.603%
2026-04-06	48.4700	48.5700	48.4700	48.5200	-0.103%	160,689	-2.453%
2026-04-02	48.4400	48.5800	48.4400	48.5700	+0.217%	102,114	-2.553%
2026-04-01	48.4200	48.5150	48.4200	48.4650	-0.319%	45,085	-2.342%
2026-03-31	48.5800	48.6700	48.5450	48.6200	+0.413%	70,401	-2.653%
2026-03-30	48.4400	48.4900	48.4200	48.4200	+0.300%	152,778	-2.251%
2026-03-27	48.2200	48.3200	48.2150	48.2750	-0.032%	94,754	-1.958%
2026-03-26	48.4550	48.4600	48.2903	48.2903	-0.462%	163,487	-1.989%
2026-03-25	48.5700	48.5700	48.5000	48.5144	+0.174%	146,764	-2.441%
2026-03-24	48.3801	48.4900	48.3600	48.4299	-0.140%	83,273	-2.271%
2026-03-23	48.3900	48.5650	48.3800	48.4978	+0.316%	114,410	-2.408%
2026-03-20	48.5200	48.5200	48.3200	48.3450	-0.596%	117,464	-2.099%
2026-03-19	48.4400	48.6700	48.4400	48.6350	+0.143%	63,557	-2.683%
2026-03-18	48.7000	48.7200	48.5651	48.5655	-0.338%	51,633	-2.544%
2026-03-17	48.6900	48.7400	48.6900	48.7300	+0.309%	75,493	-2.873%
2026-03-16	48.6400	48.6600	48.5700	48.5800	+0.186%	226,064	-2.573%
2026-03-13	48.6400	48.6800	48.4750	48.4900	-0.238%	69,102	-2.392%
2026-03-12	48.7100	48.7100	48.5550	48.6058	-0.378%	78,181	-2.625%
2026-03-11	48.9400	48.9400	48.7800	48.7900	-0.378%	164,734	-2.992%
2026-03-10	48.9900	49.0900	48.9650	48.9750	-0.255%	57,604	-3.359%
2026-03-09	48.9000	49.1000	48.8850	49.1000	+0.245%	110,998	-3.605%
2026-03-06	48.9000	49.0550	48.8900	48.9800	-0.163%	95,522	-3.369%
2026-03-05	49.0200	49.0700	48.9950	49.0600	-0.163%	159,017	-3.526%
2026-03-04	49.1700	49.1900	49.1300	49.1400	-0.020%	53,763	-3.683%
2026-03-03	48.9700	49.1850	48.9500	49.1500	-0.051%	49,438	-3.703%
2026-03-02	49.2100	49.2100	49.1150	49.1750	-0.616%	110,650	-3.752%
2026-02-27	49.5000	49.5300	49.4632	49.4800	+0.061%	29,447	-4.345%
2026-02-26	49.4100	49.4500	49.3900	49.4500	+0.071%	52,378	-4.287%
2026-02-25	49.4200	49.4350	49.4000	49.4150	-0.061%	46,333	-4.219%
2026-02-24	49.4100	49.4492	49.4000	49.4450	-0.012%	62,681	-4.277%
2026-02-23	49.4000	49.4600	49.3900	49.4507	+0.113%	42,103	-4.289%
2026-02-20	49.3700	49.4100	49.3529	49.3950	+0.030%	66,415	-4.181%
2026-02-19	49.3400	49.3900	49.3200	49.3802	+0.031%	30,084	-4.152%
2026-02-18	49.3600	49.3800	49.3500	49.3650	-0.047%	30,019	-4.122%
2026-02-17	49.3700	49.3997	49.3400	49.3884	+0.027%	44,573	-4.168%
2026-02-13	49.3700	49.3900	49.3500	49.3750	+0.162%	78,251	-4.142%
2026-02-12	49.2300	49.3000	49.2000	49.2950	+0.203%	44,260	-3.986%
2026-02-11	49.1700	49.2600	49.1500	49.1950	-0.020%	111,199	-3.791%
2026-02-10	49.2300	49.2499	49.2000	49.2050	+0.092%	26,438	-3.811%
2026-02-09	49.1300	49.1700	49.1175	49.1600	+0.020%	79,684	-3.723%
2026-02-06	49.1300	49.1600	49.1050	49.1503	-0.000%	85,786	-3.704%
2026-02-05	49.0600	49.1600	49.0435	49.1504	+0.317%	37,938	-3.704%
2026-02-04	48.9800	49.0099	48.9700	48.9950	-0.041%	25,760	-3.398%
2026-02-03	49.0000	49.0200	48.9700	49.0150	+0.020%	23,379	-3.438%
2026-02-02	49.1100	49.1100	49.0000	49.0050	-0.518%	37,539	-3.418%
2026-01-30	49.2400	49.2700	49.2100	49.2600	0.000%	22,807	-3.918%
2026-01-29	49.1900	49.2750	49.1617	49.2600	+0.091%	50,154	-3.918%
2026-01-28	49.2100	49.2400	49.1700	49.2152	-0.000%	111,681	-3.831%
2026-01-27	49.2100	49.2400	49.2000	49.2154	+0.009%	30,141	-3.831%
2026-01-26	49.2100	49.2200	49.1858	49.2111	+0.033%	18,920	-3.823%
2026-01-23	49.1600	49.2100	49.1202	49.1951	+0.122%	41,363	-3.791%
2026-01-22	49.1300	49.1700	49.1100	49.1350	0.000%	79,862	-3.674%
2026-01-21	49.0600	49.1500	49.0550	49.1350	+0.200%	56,519	-3.674%
2026-01-20	49.0300	49.0700	49.0247	49.0369	-0.210%	68,392	-3.481%
2026-01-16	49.1600	49.1650	49.1150	49.1400	-0.113%	32,953	-3.683%
2026-01-15	49.2200	49.2400	49.1800	49.1958	-0.090%	29,987	-3.793%
2026-01-14	49.2100	49.2500	49.1900	49.2400	+0.122%	25,248	-3.879%
2026-01-13	49.1600	49.1900	49.1450	49.1801	+0.150%	38,140	-3.762%
2026-01-12	49.1000	49.1397	49.0900	49.1063	-0.069%	74,451	-3.617%
2026-01-09	49.1000	49.1820	49.1000	49.1400	0.000%	47,468	-3.683%
2026-01-08	49.1400	49.1482	49.1000	49.1400	-0.101%	35,242	-3.683%
2026-01-07	49.2100	49.2300	49.1767	49.1897	-0.041%	59,246	-3.781%
2026-01-06	49.1600	49.2100	49.1100	49.2100	+0.102%	27,223	-3.820%
2026-01-05	49.1300	49.1867	49.0950	49.1600	+0.101%	58,332	-3.723%
2026-01-02	49.1600	49.1600	49.0800	49.1106	-0.029%	35,741	-3.626%
2025-12-31	49.1300	49.1900	49.1200	49.1250	-0.145%	41,415	-3.654%
2025-12-30	49.1500	49.2200	49.1500	49.1963	-0.008%	55,896	-3.794%
2025-12-29	49.1600	49.2100	49.1500	49.2000	+0.061%	25,084	-3.801%
2025-12-26	49.1600	49.1700	49.1100	49.1700	+0.092%	35,846	-3.742%
2025-12-24	49.0500	49.1300	49.0400	49.1250	+0.214%	29,273	-3.654%
2025-12-23	48.9500	49.0400	48.9300	49.0200	0.000%	47,652	-3.448%
2025-12-22	49.0300	49.0300	48.9900	49.0200	-0.010%	46,152	-3.448%
2025-12-19	49.0350	49.0500	49.0100	49.0250	-0.477%	70,021	-3.457%
2025-12-18	49.2700	49.2799	49.2150	49.2600	+0.183%	37,860	-3.918%
2025-12-17	49.1500	49.1800	49.1400	49.1700	-0.013%	47,006	-3.742%
2025-12-16	49.1200	49.1887	49.1026	49.1766	+0.125%	36,892	-3.755%
2025-12-15	49.1400	49.1600	49.0800	49.1150	+0.053%	56,082	-3.634%
2025-12-12	49.0900	49.1200	49.0700	49.0890	-0.165%	26,008	-3.583%
2025-12-11	49.2300	49.2491	49.1320	49.1700	-0.025%	47,312	-3.742%
2025-12-10	49.0100	49.1900	49.0100	49.1824	+0.290%	55,136	-3.766%
2025-12-09	49.1001	49.1001	49.0250	49.0400	-0.094%	40,546	-3.487%
2025-12-08	49.1000	49.1100	49.0401	49.0862	-0.150%	41,024	-3.578%
2025-12-05	49.1800	49.1850	49.1200	49.1600	0.000%	38,448	-3.723%
2025-12-04	49.1800	49.1800	49.1400	49.1600	-0.132%	21,410	-3.723%
2025-12-03	49.1900	49.2310	49.1650	49.2250	+0.142%	23,419	-3.850%
2025-12-02	49.1100	49.1600	49.1000	49.1550	+0.071%	30,175	-3.713%
2025-12-01	49.1400	49.1400	49.0819	49.1200	-0.597%	48,375	-3.644%
2025-11-28	49.4200	49.4300	49.3700	49.4150	-0.051%	22,357	-4.219%
2025-11-26	49.3600	49.4500	49.3300	49.4400	+0.122%	23,027	-4.268%
2025-11-25	49.2900	49.4300	49.2800	49.3800	+0.203%	42,895	-4.151%
2025-11-24	49.2600	49.2800	49.2200	49.2800	+0.122%	32,953	-3.957%
2025-11-21	49.1900	49.2200	49.1400	49.2200	+0.285%	103,530	-3.840%
2025-11-20	49.1700	49.1700	49.0600	49.0800	+0.059%	496,712	-3.566%
2025-11-19	49.1200	49.1200	49.0342	49.0510	-0.024%	35,887	-3.509%
2025-11-18	49.0700	49.1100	49.0300	49.0630	+0.067%	40,009	-3.532%
2025-11-17	49.0200	49.0600	49.0100	49.0300	+0.031%	42,780	-3.467%
2025-11-14	49.1100	49.1100	49.0101	49.0150	-0.112%	43,551	-3.438%
2025-11-13	49.0700	49.1000	49.0401	49.0700	-0.163%	64,793	-3.546%
2025-11-12	49.1600	49.1600	49.1200	49.1500	-0.102%	42,195	-3.703%
2025-11-11	49.1100	49.2000	49.1100	49.2000	+0.265%	30,403	-3.801%
2025-11-10	49.0600	49.0900	49.0500	49.0700	+0.020%	39,250	-3.546%
2025-11-07	49.0600	49.1000	49.0400	49.0600	-0.041%	36,142	-3.526%
2025-11-06	49.0400	49.0900	49.0400	49.0800	+0.246%	22,645	-3.566%
2025-11-05	48.9500	49.0100	48.9400	48.9596	-0.144%	17,535	-3.328%
2025-11-04	49.0200	49.1100	49.0026	49.0300	+0.056%	26,917	-3.467%
2025-11-03	48.9900	49.0199	48.9701	49.0027	-0.462%	50,081	-3.413%
2025-10-31	49.3000	49.3000	49.2200	49.2303	-0.070%	35,106	-3.860%
2025-10-30	49.2400	49.2990	49.2200	49.2650	-0.127%	23,390	-3.928%
2025-10-29	49.5000	49.5000	49.3138	49.3278	-0.348%	19,804	-4.050%
2025-10-28	49.4600	49.5100	49.4500	49.5000	+0.020%	38,167	-4.384%
2025-10-27	49.4500	49.5000	49.4101	49.4900	+0.040%	31,968	-4.365%
2025-10-24	49.4900	49.4900	49.4400	49.4700	+0.112%	17,270	-4.326%
2025-10-23	49.4300	49.4399	49.4100	49.4149	-0.061%	31,826	-4.219%
2025-10-22	49.4300	49.4532	49.3900	49.4450	+0.021%	56,444	-4.277%
2025-10-21	49.4536	49.4900	49.4300	49.4345	+0.029%	38,425	-4.257%
2025-10-20	49.3900	49.4200	49.3900	49.4200	+0.111%	25,036	-4.229%
2025-10-17	49.4000	49.4200	49.3500	49.3650	-0.121%	42,303	-4.122%
2025-10-16	49.3362	49.4363	49.3209	49.4250	+0.193%	22,279	-4.239%
2025-10-15	49.3526	49.3830	49.2850	49.3300	+0.020%	28,361	-4.054%
2025-10-14	49.1800	49.3375	49.1800	49.3200	+0.132%	43,578	-4.035%
2025-10-13	49.1600	49.2700	49.1600	49.2550	+0.224%	15,663	-3.908%
2025-10-10	49.1900	49.2000	49.1360	49.1450	+0.071%	18,957	-3.693%
2025-10-09	49.1200	49.1300	49.0800	49.1100	-0.081%	15,763	-3.625%
2025-10-08	49.1900	49.1900	49.1200	49.1500	-0.083%	34,369	-3.703%
2025-10-07	49.1300	49.1950	49.1300	49.1909	+0.175%	45,032	-3.783%
2025-10-06	49.1100	49.1600	49.1050	49.1050	-0.153%	31,434	-3.615%
2025-10-03	49.2200	49.2200	49.1700	49.1800	-0.052%	36,626	-3.762%
2025-10-02	49.1500	49.2200	49.1500	49.2054	+0.076%	45,757	-3.811%
2025-10-01	49.1600	49.1800	49.1200	49.1678	-0.167%	37,110	-3.738%
2025-09-30	49.2700	49.2899	49.2200	49.2500	+0.022%	44,164	-3.898%
2025-09-29	49.2100	49.2482	49.1600	49.2391	+0.159%	48,681	-3.877%
2025-09-26	49.1700	49.1800	49.1256	49.1609	+0.054%	42,464	-3.724%
2025-09-25	49.1400	49.1450	49.0800	49.1344	-0.184%	46,378	-3.672%
2025-09-24	49.2900	49.2900	49.2100	49.2250	-0.162%	31,259	-3.850%
2025-09-23	49.2900	49.3050	49.2600	49.3050	+0.051%	34,618	-4.006%
2025-09-22	49.3100	49.3700	49.2600	49.2800	-0.062%	79,061	-3.957%
2025-09-19	49.3000	49.3130	49.2900	49.3104	+0.021%	19,464	-4.016%
2025-09-18	49.2900	49.3150	49.2500	49.3000	-0.061%	59,242	-3.996%
2025-09-17	49.4100	49.4600	49.3054	49.3300	-0.121%	23,962	-4.054%
2025-09-16	49.3800	49.4100	49.3600	49.3900	+0.010%	54,500	-4.171%
2025-09-15	49.3400	49.3900	49.3400	49.3850	+0.152%	35,411	-4.161%
2025-09-12	49.3176	49.3200	49.2642	49.3100	-0.061%	33,098	-4.015%
2025-09-11	49.3100	49.3750	49.2900	49.3400	+0.183%	61,294	-4.074%
2025-09-10	49.2700	49.3100	49.2500	49.2500	+0.081%	34,143	-3.898%
2025-09-09	49.2200	49.2500	49.1624	49.2100	-0.051%	33,197	-3.820%
2025-09-08	49.2700	49.3199	49.2100	49.2350	+0.079%	64,241	-3.869%
2025-09-05	49.2500	49.2500	49.1900	49.1959	+0.267%	56,443	-3.793%
2025-09-04	48.9800	49.0672	48.9400	49.0650	+0.343%	26,147	-3.536%
2025-09-03	48.8000	48.9180	48.8000	48.8972	+0.239%	49,801	-3.205%
2025-09-02	48.7200	48.7900	48.7150	48.7808	-0.670%	63,112	-2.974%
2025-08-29	49.0500	49.1100	49.0221	49.1100	+0.102%	23,956	-3.625%
2025-08-28	49.0500	49.0800	49.0457	49.0600	+0.031%	35,549	-3.526%
2025-08-27	48.9700	49.0454	48.9650	49.0450	+0.082%	46,021	-3.497%
2025-08-26	48.9700	49.0100	48.9400	49.0050	+0.133%	34,798	-3.418%
2025-08-25	48.9500	48.9700	48.8400	48.9400	-0.133%	29,710	-3.290%
2025-08-22	48.8500	49.0350	48.7600	49.0050	+0.472%	36,177	-3.418%
2025-08-21	48.8400	48.8400	48.7509	48.7750	-0.205%	19,438	-2.963%
2025-08-20	48.8500	48.9100	48.8351	48.8750	+0.020%	26,862	-3.161%
2025-08-19	48.8500	48.8800	48.8400	48.8650	+0.102%	31,019	-3.141%
2025-08-18	48.8600	48.8600	48.8000	48.8150	-0.061%	32,894	-3.042%
2025-08-15	48.8806	48.8950	48.8335	48.8450	-0.034%	40,795	-3.102%
2025-08-14	48.8600	48.8900	48.8400	48.8616	-0.150%	29,704	-3.135%
2025-08-13	48.9300	48.9500	48.9120	48.9350	+0.246%	32,072	-3.280%
2025-08-12	48.7550	48.8200	48.7500	48.8150	+0.123%	45,956	-3.042%
2025-08-11	48.7600	48.7900	48.7500	48.7550	+0.050%	24,905	-2.923%
2025-08-08	48.8000	48.8100	48.7304	48.7304	-0.173%	21,880	-2.874%
2025-08-07	48.8500	48.8600	48.7900	48.8150	-0.029%	51,078	-3.042%
2025-08-06	48.8000	48.8690	48.7500	48.8294	+0.048%	35,248	-3.071%
2025-08-05	48.7800	48.8200	48.7700	48.8059	-0.070%	58,217	-3.024%
2025-08-04	48.8300	48.8400	48.7600	48.8400	+0.082%	101,051	-3.092%
2025-08-01	48.7300	48.8100	48.6600	48.8000	+0.226%	44,525	-3.012%
2025-07-31	48.7500	48.7500	48.6700	48.6900	+0.041%	18,468	-2.793%
2025-07-30	48.6900	48.7736	48.6650	48.6700	-0.154%	35,447	-2.753%
2025-07-29	48.6899	48.7450	48.6650	48.7450	+0.236%	50,618	-2.903%
2025-07-28	48.6600	48.6600	48.6100	48.6300	-0.072%	58,495	-2.673%
2025-07-25	48.6200	48.6700	48.5900	48.6650	+0.181%	38,222	-2.743%
2025-07-24	48.5600	48.6200	48.5458	48.5769	-0.078%	23,974	-2.567%
2025-07-23	48.6700	48.6700	48.6100	48.6150	-0.160%	49,352	-2.643%
2025-07-22	48.6600	48.7000	48.6500	48.6931	+0.130%	19,816	-2.799%
2025-07-21	48.6600	48.6600	48.6000	48.6300	+0.196%	93,934	-2.673%
2025-07-18	48.5300	48.5565	48.5200	48.5350	+0.161%	19,607	-2.483%
2025-07-17	48.4450	48.4800	48.4305	48.4572	+0.087%	32,419	-2.326%
2025-07-16	48.4100	48.4400	48.3550	48.4150	+0.155%	55,755	-2.241%
2025-07-15	48.4400	48.4500	48.3200	48.3400	-0.186%	42,904	-2.089%
2025-07-14	48.4400	48.4400	48.3800	48.4300	+0.031%	49,689	-2.271%
2025-07-11	48.4500	48.4500	48.4000	48.4150	-0.216%	37,441	-2.241%
2025-07-10	48.5100	48.5267	48.4600	48.5200	+0.021%	43,085	-2.453%
2025-07-09	48.4200	48.5300	48.4100	48.5100	+0.289%	39,725	-2.432%
2025-07-08	48.3900	48.4000	48.3500	48.3700	-0.145%	85,741	-2.150%
2025-07-07	48.5400	48.5400	48.4100	48.4400	-0.185%	122,586	-2.291%
2025-07-03	48.5600	48.5750	48.5200	48.5300	-0.144%	28,259	-2.473%
2025-07-02	48.5700	48.6050	48.5400	48.6000	+0.021%	28,120	-2.613%
2025-07-01	48.5800	48.6200	48.5300	48.5900	-0.390%	30,070	-2.593%
2025-06-30	48.7600	48.7800	48.7050	48.7800	+0.226%	121,030	-2.973%
2025-06-27	48.6500	48.7300	48.6300	48.6700	-0.021%	45,950	-2.753%
2025-06-26	48.6300	48.6900	48.6000	48.6800	+0.226%	34,442	-2.773%
2025-06-25	48.5700	48.6000	48.5300	48.5700	-0.062%	22,265	-2.553%
2025-06-24	48.4800	48.6099	48.4600	48.6000	+0.248%	41,606	-2.613%
2025-06-23	48.4400	48.5107	48.4100	48.4800	+0.207%	52,854	-2.372%
2025-06-20	48.3000	48.3950	48.2750	48.3800	+0.145%	28,502	-2.170%
2025-06-18	48.3300	48.3899	48.2700	48.3100	+0.073%	92,858	-2.029%
2025-06-17	48.2500	48.2850	48.2101	48.2750	+0.124%	85,775	-1.958%
2025-06-16	48.2400	48.2950	48.2100	48.2150	-0.010%	20,405	-1.836%
2025-06-13	48.2900	48.2900	48.1700	48.2200	-0.238%	79,311	-1.846%
2025-06-12	48.2800	48.3400	48.2800	48.3350	+0.187%	57,978	-2.079%
2025-06-11	48.2100	48.2550	48.1800	48.2450	+0.260%	40,228	-1.897%
2025-06-10	48.1500	48.1600	48.0900	48.1200	+0.125%	17,124	-1.642%
2025-06-09	48.0300	48.0900	48.0100	48.0600	+0.125%	49,462	-1.519%
2025-06-06	48.0500	48.0700	47.9892	48.0000	-0.477%	32,709	-1.396%
2025-06-05	48.2400	48.2600	48.1600	48.2300	-0.062%	38,278	-1.866%
2025-06-04	48.2100	48.2800	48.1800	48.2600	+0.374%	27,864	-1.927%
2025-06-03	48.1300	48.1600	48.0600	48.0800	0.000%	42,283	-1.560%
2025-06-02	48.0900	48.0900	48.0200	48.0800	-0.517%	32,378	-1.560%
2025-05-30	48.2700	48.3500	48.2500	48.3300	+0.166%	29,733	-2.069%
2025-05-29	48.2100	48.2650	48.2100	48.2500	+0.208%	25,968	-1.907%
2025-05-28	48.1700	48.1700	48.0900	48.1500	-0.083%	24,178	-1.703%
2025-05-27	48.1100	48.2124	48.1054	48.1900	+0.291%	31,598	-1.785%
2025-05-23	48.1100	48.1100	48.0200	48.0500	+0.073%	51,575	-1.498%
2025-05-22	47.9100	48.0250	47.8800	48.0150	+0.240%	83,907	-1.427%
2025-05-21	48.0300	48.0300	47.8800	47.9000	-0.436%	35,027	-1.190%
2025-05-20	48.1600	48.1600	48.0500	48.1100	-0.062%	35,618	-1.621%
2025-05-19	47.9500	48.1400	47.9400	48.1400	+0.083%	130,263	-1.683%
2025-05-16	48.1800	48.1800	48.0700	48.1000	+0.083%	20,212	-1.601%
2025-05-15	47.9400	48.0600	47.9223	48.0600	+0.460%	20,090	-1.519%
2025-05-14	47.9500	47.9600	47.8310	47.8400	-0.229%	42,241	-1.066%
2025-05-13	47.9600	47.9600	47.9052	47.9500	+0.125%	51,887	-1.293%
2025-05-12	47.8900	47.9250	47.8700	47.8900	-0.083%	41,070	-1.169%
2025-05-09	48.0200	48.0290	47.9300	47.9300	0.000%	58,977	-1.252%
2025-05-08	48.0600	48.0600	47.9254	47.9300	-0.255%	25,318	-1.252%
2025-05-07	48.0337	48.0900	48.0000	48.0525	+0.118%	40,140	-1.504%
2025-05-06	47.9200	48.0000	47.8900	47.9958	+0.179%	30,512	-1.387%
2025-05-05	47.8700	47.9200	47.8300	47.9100	+0.021%	62,614	-1.211%
2025-05-02	47.9700	47.9900	47.8800	47.9000	-0.229%	56,588	-1.190%
2025-05-01	48.1700	48.1700	48.0100	48.0100	-0.600%	59,806	-1.416%
2025-04-30	48.3100	48.3600	48.2601	48.3000	-0.072%	34,408	-2.008%
2025-04-29	48.2600	48.3700	48.2600	48.3350	+0.114%	17,826	-2.079%
2025-04-28	48.1500	48.2900	48.1400	48.2800	+0.187%	36,384	-1.968%
2025-04-25	48.0800	48.2000	48.0800	48.1900	+0.300%	28,098	-1.785%
2025-04-24	47.9100	48.0700	47.9100	48.0458	+0.535%	55,876	-1.490%
2025-04-23	48.0000	48.0500	47.7800	47.7900	+0.105%	30,083	-0.963%
2025-04-22	47.7837	47.8100	47.7300	47.7400	+0.084%	29,473	-0.859%
2025-04-21	47.7800	47.8550	47.6800	47.7000	-0.355%	45,255	-0.776%
2025-04-17	47.9100	47.9100	47.8300	47.8700	+0.105%	25,599	-1.128%
2025-04-16	47.7300	47.8400	47.6110	47.8200	+0.294%	86,496	-1.025%
2025-04-15	47.6600	47.7700	47.5801	47.6800	+0.316%	35,295	-0.734%
2025-04-14	47.4800	47.6300	47.4800	47.5300	+0.486%	138,318	-0.421%
2025-04-11	47.3900	47.3900	47.0100	47.3000	-0.295%	56,832	+0.063%
2025-04-10	47.7400	47.7400	47.3900	47.4400	-0.857%	87,692	-0.232%
2025-04-09	47.4400	47.8500	47.0601	47.8500	+0.673%	66,809	-1.087%
2025-04-08	47.7500	47.8100	47.5000	47.5300	-0.356%	119,554	-0.421%
2025-04-07	48.1100	48.1100	47.7000	47.7000	-1.037%	124,970	-0.776%
2025-04-04	48.3700	48.5089	48.1606	48.2000	-0.372%	68,166	-1.805%
2025-04-03	48.4200	48.4800	48.3700	48.3800	+0.311%	97,484	-2.170%
2025-04-02	48.2600	48.2600	48.1600	48.2300	+0.041%	104,806	-1.866%
2025-04-01	48.2200	48.2600	48.2000	48.2100	-0.248%	36,138	-1.825%
2025-03-31	48.3200	48.3688	48.2500	48.3300	+0.041%	29,617	-2.069%
2025-03-28	48.2600	48.3200	48.2300	48.3100	+0.311%	34,719	-2.029%
2025-03-27	48.1500	48.1600	48.1200	48.1600	+0.021%	42,968	-1.723%
2025-03-26	48.1900	48.2000	48.1300	48.1500	-0.104%	43,486	-1.703%
2025-03-25	48.1700	48.3355	48.1623	48.2000	+0.104%	41,563	-1.805%
2025-03-24	48.2100	48.2300	48.1400	48.1500	-0.228%	311,720	-1.703%