TPLS
Thornburg Core Plus Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)386
TPLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.98 | 23.98 | 23.95 | 23.95 | -0.125% | 1,305 | 0.000% |
| 2026-10-01 | 23.98 | 23.98 | 23.98 | 23.98 | +0.137% | 25 | -0.125% |
| 2026-09-30 | 23.98 | 23.98 | 23.92 | 23.94 | -0.510% | 3,224 | +0.012% |
| 2026-09-29 | 24.07 | 24.07 | 24.05 | 24.07 | -0.158% | 365 | -0.499% |
| 2026-09-28 | 24.09 | 24.10 | 24.09 | 24.10 | -0.462% | 256 | -0.656% |
| 2026-09-25 | 24.18 | 24.22 | 24.17 | 24.21 | +0.103% | 933 | -1.115% |
| 2026-09-24 | 24.21 | 24.26 | 24.19 | 24.19 | -0.514% | 5,124 | -1.013% |
| 2026-09-23 | 24.35 | 24.35 | 24.31 | 24.32 | -0.654% | 1,093 | -1.522% |
| 2026-09-22 | 24.57 | 24.60 | 24.37 | 24.48 | -0.326% | 45,130 | -2.165% |
| 2026-09-21 | 24.57 | 24.57 | 24.55 | 24.55 | +0.286% | 351 | -2.484% |
| 2026-09-18 | 24.50 | 24.50 | 24.48 | 24.48 | -0.326% | 1,283 | -2.205% |
| 2026-09-17 | 24.54 | 24.58 | 24.54 | 24.57 | +0.537% | 2,065 | -2.524% |
| 2026-09-16 | 24.51 | 24.53 | 24.42 | 24.43 | -0.005% | 3,504 | -2.001% |
| 2026-09-15 | 24.44 | 24.44 | 24.43 | 24.43 | -0.133% | 2,103 | -2.005% |
| 2026-09-14 | 24.50 | 24.51 | 24.47 | 24.47 | -0.071% | 1,915 | -2.136% |
| 2026-09-11 | 24.47 | 24.49 | 24.47 | 24.48 | +0.049% | 1,175 | -2.205% |
| 2026-09-10 | 24.47 | 24.47 | 24.47 | 24.47 | -0.597% | 502 | -2.157% |
| 2026-09-09 | 24.66 | 24.66 | 24.61 | 24.62 | -0.242% | 598 | -2.742% |
| 2026-09-08 | 24.67 | 24.70 | 24.66 | 24.68 | +0.019% | 2,502 | -2.977% |
| 2026-09-04 | 24.66 | 24.69 | 24.66 | 24.68 | -0.041% | 600 | -2.958% |
| 2026-09-03 | 24.70 | 24.81 | 24.68 | 24.68 | +0.041% | 4,301 | -2.998% |
| 2026-09-02 | 24.61 | 24.68 | 24.61 | 24.68 | +0.081% | 5,525 | -2.958% |
| 2026-09-01 | 24.66 | 24.66 | 24.66 | 24.66 | -0.023% | 428 | -2.880% |
| 2026-08-31 | 24.65 | 24.72 | 24.65 | 24.66 | -0.542% | 2,994 | -2.902% |
| 2026-08-28 | 24.79 | 24.80 | 24.79 | 24.80 | -0.121% | 447 | -3.428% |
| 2026-08-27 | 24.82 | 24.82 | 24.82 | 24.82 | -0.002% | 107 | -3.545% |
| 2026-08-26 | 24.83 | 24.83 | 24.83 | 24.83 | -0.199% | 367 | -3.547% |
| 2026-08-25 | 24.82 | 24.99 | 24.82 | 24.88 | +0.546% | 3,301 | -3.739% |
| 2026-08-24 | 24.74 | 24.74 | 24.74 | 24.74 | +0.243% | 25 | -3.213% |
| 2026-08-21 | 24.68 | 24.68 | 24.68 | 24.68 | -0.263% | 29 | -2.978% |
| 2026-08-20 | 24.74 | 24.77 | 24.73 | 24.75 | -0.199% | 2,880 | -3.233% |
| 2026-08-19 | 24.79 | 24.79 | 24.76 | 24.79 | +0.403% | 953 | -3.426% |
| 2026-08-18 | 24.66 | 24.73 | 24.66 | 24.70 | +0.122% | 4,282 | -3.037% |
| 2026-08-17 | 24.67 | 24.68 | 24.65 | 24.66 | -0.101% | 2,735 | -2.919% |
| 2026-08-14 | 24.75 | 24.75 | 24.69 | 24.69 | -0.323% | 727 | -3.017% |
| 2026-08-13 | 24.80 | 24.80 | 24.77 | 24.77 | +0.263% | 1,913 | -3.331% |
| 2026-08-12 | 24.70 | 24.70 | 24.70 | 24.70 | +0.020% | 743 | -3.076% |
| 2026-08-11 | 24.70 | 24.70 | 24.70 | 24.70 | +0.100% | 180 | -3.057% |
| 2026-08-10 | 24.70 | 24.70 | 24.68 | 24.68 | -0.302% | 5,471 | -2.960% |
| 2026-08-07 | 24.72 | 24.75 | 24.72 | 24.75 | +0.162% | 663 | -3.253% |
| 2026-08-06 | 24.71 | 24.72 | 24.71 | 24.71 | -0.242% | 775 | -3.096% |
| 2026-08-05 | 24.78 | 24.79 | 24.77 | 24.77 | -0.020% | 955 | -3.331% |
| 2026-08-04 | 24.77 | 24.77 | 24.77 | 24.77 | +0.263% | 1,423 | -3.350% |
| 2026-08-03 | 24.71 | 24.73 | 24.71 | 24.71 | +0.284% | 1,943 | -3.096% |
| 2026-07-31 | 24.65 | 24.65 | 24.63 | 24.64 | -0.296% | 2,624 | -2.821% |
| 2026-07-30 | 24.70 | 24.71 | 24.70 | 24.71 | -0.442% | 186 | -3.109% |
| 2026-07-29 | 24.94 | 24.94 | 24.82 | 24.82 | -0.568% | 814 | -3.537% |
| 2026-07-28 | 24.96 | 24.96 | 24.96 | 24.96 | +0.253% | 69 | -4.086% |
| 2026-07-27 | 24.90 | 24.90 | 24.90 | 24.90 | +0.189% | 170 | -3.843% |
| 2026-07-24 | 24.85 | 24.86 | 24.85 | 24.86 | +0.022% | 266 | -3.661% |
| 2026-07-23 | 24.85 | 24.85 | 24.85 | 24.85 | -0.122% | 157 | -3.640% |
| 2026-07-22 | 24.92 | 24.92 | 24.88 | 24.88 | -0.140% | 1,032 | -3.758% |
| 2026-07-21 | 24.91 | 24.91 | 24.91 | 24.91 | -0.120% | 184 | -3.893% |
| 2026-07-20 | 24.93 | 24.95 | 24.93 | 24.95 | -0.260% | 773 | -4.009% |
| 2026-07-17 | 25.00 | 25.01 | 25.00 | 25.01 | +0.160% | 2,133 | -4.258% |
| 2026-07-16 | 24.96 | 24.97 | 24.96 | 24.97 | -0.080% | 1,978 | -4.105% |
| 2026-07-15 | 25.00 | 25.00 | 24.99 | 24.99 | +0.170% | 1,486 | -4.182% |
| 2026-07-14 | 24.97 | 24.97 | 24.93 | 24.95 | +0.131% | 561 | -4.019% |
| 2026-07-13 | 24.92 | 24.92 | 24.91 | 24.91 | -0.240% | 625 | -3.893% |
| 2026-07-10 | 25.01 | 25.01 | 24.98 | 24.98 | -0.098% | 3,215 | -4.124% |
| 2026-07-09 | 24.98 | 25.00 | 24.98 | 25.00 | +0.078% | 3,159 | -4.218% |
| 2026-07-08 | 24.95 | 24.99 | 24.95 | 24.98 | -0.180% | 1,428 | -4.143% |
| 2026-07-07 | 25.03 | 25.05 | 25.02 | 25.02 | -0.358% | 232,532 | -4.316% |
| 2026-07-06 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 13 | -4.659% |
| 2026-07-02 | 25.12 | 25.12 | 25.10 | 25.11 | +0.080% | 1,442 | -4.659% |
| 2026-07-01 | 25.12 | 25.12 | 25.09 | 25.09 | -0.278% | 2,043 | -4.583% |
| 2026-06-30 | 25.21 | 25.21 | 25.16 | 25.16 | -0.356% | 2,266 | -4.848% |
| 2026-06-29 | 25.25 | 25.25 | 25.25 | 25.25 | -0.394% | 35 | -5.187% |
| 2026-06-26 | 25.34 | 25.36 | 25.34 | 25.36 | +0.138% | 12,356 | -5.561% |
| 2026-06-25 | 25.36 | 25.36 | 25.32 | 25.32 | +0.020% | 2,024 | -5.430% |
| 2026-06-24 | 25.33 | 25.34 | 25.32 | 25.32 | +0.536% | 2,396 | -5.412% |
| 2026-06-23 | 25.20 | 25.22 | 25.18 | 25.18 | +0.060% | 3,846 | -4.905% |
| 2026-06-22 | 25.17 | 25.19 | 25.16 | 25.16 | -0.277% | 3,463 | -4.848% |
| 2026-06-18 | 25.23 | 25.23 | 25.23 | 25.23 | +0.199% | 228 | -5.112% |
| 2026-06-17 | 25.22 | 25.22 | 25.18 | 25.18 | -0.178% | 1,047 | -4.924% |
| 2026-06-16 | 25.25 | 25.25 | 25.23 | 25.23 | +0.199% | 328 | -5.093% |
| 2026-06-15 | 25.20 | 25.26 | 25.18 | 25.18 | +0.099% | 2,828 | -4.905% |
| 2026-06-12 | 25.12 | 25.16 | 25.12 | 25.16 | -0.099% | 473 | -4.810% |
| 2026-06-11 | 25.18 | 25.18 | 25.18 | 25.18 | +0.619% | 200 | -4.905% |
| 2026-06-10 | 25.02 | 25.02 | 25.02 | 25.02 | -0.120% | 1,117 | -4.316% |
| 2026-06-09 | 25.03 | 25.05 | 25.02 | 25.05 | +0.203% | 463 | -4.430% |
| 2026-06-08 | 25.03 | 25.03 | 25.00 | 25.00 | -0.103% | 425 | -4.236% |
| 2026-06-05 | 25.05 | 25.07 | 25.03 | 25.03 | -0.299% | 14,822 | -4.335% |
| 2026-06-04 | 25.13 | 25.13 | 25.10 | 25.11 | 0.000% | 830 | -4.621% |
| 2026-06-03 | 25.10 | 25.11 | 25.10 | 25.11 | -0.119% | 531 | -4.621% |
| 2026-06-02 | 25.13 | 25.15 | 25.13 | 25.14 | +0.080% | 2,797 | -4.734% |
| 2026-06-01 | 25.04 | 25.11 | 25.04 | 25.11 | -0.021% | 650 | -4.659% |
| 2026-05-29 | 25.13 | 25.17 | 25.12 | 25.12 | +0.021% | 1,789 | -4.679% |
| 2026-05-28 | 25.12 | 25.12 | 25.11 | 25.11 | -0.159% | 358 | -4.659% |
| 2026-05-27 | 25.17 | 25.17 | 25.16 | 25.16 | +0.139% | 298 | -4.810% |
| 2026-05-26 | 25.12 | 25.13 | 25.11 | 25.12 | +0.259% | 1,740 | -4.678% |
| 2026-05-22 | 25.04 | 25.05 | 25.04 | 25.05 | +0.200% | 1,371 | -4.430% |
| 2026-05-21 | 24.99 | 25.00 | 24.98 | 25.00 | +0.066% | 1,617 | -4.239% |
| 2026-05-20 | 24.99 | 24.99 | 24.99 | 24.99 | +0.538% | 2,108 | -4.176% |
| 2026-05-19 | 24.82 | 24.87 | 24.82 | 24.86 | -0.297% | 718 | -3.661% |
| 2026-05-18 | 24.92 | 24.95 | 24.92 | 24.93 | -0.024% | 1,716 | -3.948% |
| 2026-05-15 | 24.93 | 24.93 | 24.93 | 24.93 | -0.645% | 7 | -3.970% |
| 2026-05-14 | 25.15 | 25.15 | 25.02 | 25.10 | +0.007% | 3,619 | -4.589% |
| 2026-05-13 | 25.07 | 25.11 | 25.07 | 25.09 | 0.000% | 1,449 | -4.583% |
| 2026-05-12 | 25.11 | 25.13 | 25.09 | 25.09 | -0.298% | 2,114 | -4.583% |
| 2026-05-11 | 25.20 | 25.20 | 25.17 | 25.17 | -0.238% | 1,100 | -4.867% |
| 2026-05-08 | 25.23 | 25.23 | 25.23 | 25.23 | +0.278% | 5 | -5.093% |
| 2026-05-07 | 25.18 | 25.19 | 25.16 | 25.16 | -0.238% | 1,140 | -4.829% |
| 2026-05-06 | 25.22 | 25.22 | 25.22 | 25.22 | +0.438% | 1,022 | -5.056% |
| 2026-05-05 | 25.11 | 25.11 | 25.11 | 25.11 | +0.180% | 331 | -4.640% |
| 2026-05-04 | 25.07 | 25.07 | 25.07 | 25.07 | -0.378% | 543 | -4.468% |
| 2026-05-01 | 25.18 | 25.19 | 25.16 | 25.16 | +0.199% | 1,785 | -4.829% |
| 2026-04-30 | 25.13 | 25.14 | 25.11 | 25.11 | +0.100% | 1,441 | -4.640% |
| 2026-04-29 | 25.12 | 25.12 | 25.09 | 25.09 | -0.870% | 2,837 | -4.545% |
| 2026-04-28 | 25.29 | 25.31 | 25.29 | 25.31 | -0.039% | 2,034 | -5.375% |
| 2026-04-27 | 25.32 | 25.32 | 25.32 | 25.32 | -0.158% | 7 | -5.412% |
| 2026-04-24 | 25.37 | 25.37 | 25.36 | 25.36 | +0.099% | 113 | -5.561% |
| 2026-04-23 | 25.34 | 25.34 | 25.31 | 25.33 | -0.118% | 1,727 | -5.468% |
| 2026-04-22 | 25.36 | 25.36 | 25.36 | 25.36 | +0.099% | 810 | -5.580% |
| 2026-04-21 | 25.37 | 25.37 | 25.34 | 25.34 | -0.315% | 373 | -5.486% |
| 2026-04-20 | 25.40 | 25.41 | 25.40 | 25.41 | 0.000% | 591 | -5.784% |
| 2026-04-17 | 25.42 | 25.42 | 25.41 | 25.41 | +0.415% | 161 | -5.784% |
| 2026-04-16 | 25.31 | 25.31 | 25.31 | 25.31 | -0.217% | 78 | -5.393% |
| 2026-04-15 | 25.38 | 25.41 | 25.36 | 25.36 | -0.079% | 2,277 | -5.598% |
| 2026-04-14 | 25.39 | 25.39 | 25.39 | 25.39 | +0.197% | 350 | -5.673% |
| 2026-04-13 | 25.32 | 25.34 | 25.32 | 25.34 | +0.198% | 219 | -5.486% |
| 2026-04-10 | 25.33 | 25.33 | 25.29 | 25.29 | -0.168% | 685 | -5.300% |
| 2026-04-09 | 25.36 | 25.37 | 25.33 | 25.33 | +0.168% | 3,283 | -5.459% |
| 2026-04-08 | 25.29 | 25.29 | 25.29 | 25.29 | +0.198% | 227 | -5.300% |
| 2026-04-07 | 25.18 | 25.23 | 25.18 | 25.23 | +0.041% | 3,125 | -5.112% |
| 2026-04-06 | 25.20 | 25.22 | 25.20 | 25.22 | -0.120% | 125 | -5.073% |
| 2026-04-02 | 25.22 | 25.25 | 25.22 | 25.25 | +0.218% | 294 | -5.187% |
| 2026-04-01 | 25.20 | 25.23 | 25.20 | 25.20 | -0.045% | 515 | -4.980% |
| 2026-03-31 | 25.17 | 25.23 | 25.17 | 25.21 | +0.304% | 1,250 | -5.023% |
| 2026-03-30 | 25.14 | 25.14 | 25.14 | 25.14 | -0.119% | 38 | -4.734% |
| 2026-03-27 | 25.14 | 25.16 | 25.09 | 25.16 | -0.040% | 678 | -4.848% |
| 2026-03-26 | 25.23 | 25.25 | 25.18 | 25.18 | -0.553% | 43,491 | -4.886% |
| 2026-03-25 | 25.32 | 25.32 | 25.32 | 25.32 | +0.397% | 133 | -5.412% |
| 2026-03-24 | 25.21 | 25.21 | 25.21 | 25.21 | -0.254% | 176 | -5.037% |
| 2026-03-23 | 25.30 | 25.30 | 25.28 | 25.28 | +0.374% | 557 | -5.278% |
| 2026-03-20 | 25.18 | 25.18 | 25.18 | 25.18 | -0.944% | 322 | -4.924% |
| 2026-03-19 | 25.41 | 25.43 | 25.41 | 25.43 | +0.118% | 286 | -5.821% |
| 2026-03-18 | 25.39 | 25.39 | 25.39 | 25.39 | -0.353% | 127 | -5.710% |
| 2026-03-17 | 25.49 | 25.49 | 25.41 | 25.48 | +0.256% | 996 | -6.043% |
| 2026-03-16 | 25.44 | 25.45 | 25.42 | 25.42 | +0.336% | 695 | -5.803% |
| 2026-03-13 | 25.40 | 25.40 | 25.34 | 25.34 | -0.177% | 669 | -5.486% |
| 2026-03-12 | 25.42 | 25.42 | 25.38 | 25.38 | -0.334% | 439 | -5.654% |
| 2026-03-11 | 25.48 | 25.48 | 25.46 | 25.46 | -0.333% | 867 | -5.969% |
| 2026-03-10 | 25.60 | 25.60 | 25.55 | 25.55 | -0.312% | 1,486 | -6.282% |
| 2026-03-09 | 25.55 | 25.63 | 25.55 | 25.63 | +0.163% | 671 | -6.574% |
| 2026-03-06 | 25.64 | 25.64 | 25.59 | 25.59 | -0.221% | 750 | -6.422% |
| 2026-03-05 | 25.65 | 25.68 | 25.63 | 25.64 | -0.270% | 3,052 | -6.629% |
| 2026-03-04 | 25.74 | 25.80 | 25.71 | 25.71 | -0.080% | 985 | -6.881% |
| 2026-03-03 | 25.75 | 25.75 | 25.73 | 25.73 | -0.058% | 375 | -6.956% |
| 2026-03-02 | 25.77 | 25.77 | 25.75 | 25.75 | -0.483% | 899 | -7.010% |
| 2026-02-27 | 25.88 | 25.89 | 25.88 | 25.88 | +0.232% | 1,356 | -7.459% |
| 2026-02-26 | 25.82 | 25.82 | 25.82 | 25.82 | -0.155% | 135 | -7.244% |
| 2026-02-25 | 25.87 | 25.87 | 25.86 | 25.86 | -0.039% | 583 | -7.387% |
| 2026-02-24 | 25.86 | 25.86 | 25.86 | 25.86 | 0.000% | 329 | -7.423% |
| 2026-02-23 | 25.86 | 25.86 | 25.86 | 25.86 | +0.194% | 102 | -7.423% |
| 2026-02-20 | 25.80 | 25.83 | 25.80 | 25.82 | 0.000% | 1,133 | -7.244% |
| 2026-02-19 | 25.80 | 25.82 | 25.80 | 25.82 | +0.019% | 210 | -7.244% |
| 2026-02-18 | 25.83 | 25.85 | 25.81 | 25.81 | -0.155% | 15,305 | -7.226% |
| 2026-02-17 | 25.93 | 25.93 | 25.85 | 25.85 | +0.019% | 2,206 | -7.369% |
| 2026-02-13 | 25.84 | 25.84 | 25.84 | 25.84 | +0.272% | 165 | -7.352% |
| 2026-02-12 | 25.77 | 25.77 | 25.77 | 25.77 | +0.468% | 186 | -7.100% |
| 2026-02-11 | 25.66 | 25.67 | 25.66 | 25.66 | -0.198% | 488 | -6.665% |
| 2026-02-10 | 25.71 | 25.71 | 25.71 | 25.71 | +0.374% | 294 | -6.850% |
| 2026-02-09 | 25.59 | 25.61 | 25.59 | 25.61 | -0.020% | 340 | -6.501% |
| 2026-02-06 | 25.61 | 25.62 | 25.59 | 25.61 | +0.078% | 6,634 | -6.520% |
| 2026-02-05 | 25.54 | 25.59 | 25.54 | 25.59 | +0.570% | 4,769 | -6.447% |
| 2026-02-04 | 25.48 | 25.48 | 25.45 | 25.45 | -0.137% | 101,184 | -5.914% |
| 2026-02-03 | 25.46 | 25.55 | 25.46 | 25.48 | +0.039% | 31,817 | -6.043% |
| 2026-02-02 | 25.48 | 25.48 | 25.48 | 25.48 | -0.157% | 1,867 | -6.006% |
| 2026-01-30 | 25.52 | 25.52 | 25.52 | 25.52 | -0.020% | 266 | -6.153% |
| 2026-01-29 | 25.52 | 25.52 | 25.52 | 25.52 | -0.020% | 181 | -6.172% |
| 2026-01-28 | 25.51 | 25.53 | 25.50 | 25.52 | 0.000% | 3,073 | -6.190% |
| 2026-01-27 | 25.56 | 25.56 | 25.52 | 25.52 | -0.156% | 331 | -6.190% |
| 2026-01-26 | 25.57 | 25.57 | 25.56 | 25.57 | +0.196% | 1,275 | -6.337% |
| 2026-01-23 | 25.50 | 25.52 | 25.49 | 25.52 | +0.118% | 1,921 | -6.153% |
| 2026-01-22 | 25.46 | 25.48 | 25.46 | 25.48 | +0.079% | 19,344 | -6.043% |
| 2026-01-21 | 25.43 | 25.48 | 25.43 | 25.46 | +0.315% | 451 | -5.969% |
| 2026-01-20 | 25.41 | 25.41 | 25.39 | 25.39 | -0.470% | 436 | -5.673% |
| 2026-01-16 | 25.55 | 25.56 | 25.50 | 25.50 | -0.196% | 1,262 | -6.116% |
| 2026-01-15 | 25.62 | 25.62 | 25.55 | 25.55 | -0.078% | 761 | -6.300% |
| 2026-01-14 | 25.59 | 25.62 | 25.57 | 25.57 | +0.196% | 2,557 | -6.373% |
| 2026-01-13 | 25.52 | 25.53 | 25.52 | 25.52 | +0.078% | 623 | -6.190% |
| 2026-01-12 | 25.54 | 25.54 | 25.50 | 25.50 | -0.074% | 744 | -6.116% |
| 2026-01-09 | 25.52 | 25.54 | 25.51 | 25.52 | +0.231% | 1,224 | -6.186% |
| 2026-01-08 | 25.47 | 25.49 | 25.46 | 25.46 | -0.196% | 1,108 | -5.969% |
| 2026-01-07 | 25.51 | 25.52 | 25.51 | 25.52 | +0.039% | 10,800 | -6.153% |
| 2026-01-06 | 25.47 | 25.51 | 25.46 | 25.50 | +0.078% | 31,713 | -6.116% |
| 2026-01-05 | 25.48 | 25.50 | 25.48 | 25.48 | +0.169% | 52,580 | -6.043% |
| 2026-01-02 | 25.48 | 25.48 | 25.44 | 25.44 | -0.071% | 863 | -5.884% |
| 2025-12-31 | 25.50 | 25.52 | 25.46 | 25.46 | -0.216% | 2,735 | -5.951% |
| 2025-12-30 | 25.49 | 25.52 | 25.49 | 25.52 | -0.681% | 1,103 | -6.153% |
| 2025-12-29 | 25.68 | 25.70 | 25.68 | 25.69 | +0.097% | 735 | -6.793% |
| 2025-12-26 | 25.66 | 25.66 | 25.66 | 25.66 | 0.000% | 318 | -6.702% |
| 2025-12-24 | 25.65 | 25.68 | 25.65 | 25.66 | +0.293% | 547 | -6.702% |
| 2025-12-23 | 25.57 | 25.62 | 25.57 | 25.59 | -0.020% | 602 | -6.428% |
| 2025-12-22 | 25.60 | 25.60 | 25.59 | 25.59 | -0.039% | 2,954 | -6.447% |
| 2025-12-19 | 25.62 | 25.62 | 25.60 | 25.61 | -0.108% | 827 | -6.483% |
| 2025-12-18 | 25.65 | 25.66 | 25.63 | 25.63 | +0.186% | 18,962 | -6.584% |
| 2025-12-17 | 25.58 | 26.00 | 25.58 | 25.59 | 0.000% | 27,196 | -6.410% |
| 2025-12-16 | 25.55 | 25.59 | 25.55 | 25.59 | +0.196% | 861 | -6.410% |
| 2025-12-15 | 25.53 | 25.54 | 25.53 | 25.54 | +0.078% | 770 | -6.227% |
| 2025-12-12 | 25.52 | 25.52 | 25.51 | 25.52 | -0.313% | 355 | -6.153% |
| 2025-12-11 | 25.66 | 25.66 | 25.59 | 25.59 | +0.020% | 365 | -6.447% |
| 2025-12-10 | 25.55 | 25.60 | 25.54 | 25.59 | +0.255% | 1,715 | -6.428% |
| 2025-12-09 | 25.53 | 25.53 | 25.52 | 25.52 | 0.000% | 1,772 | -6.190% |
| 2025-12-08 | 25.52 | 25.52 | 25.52 | 25.52 | -0.156% | 3 | -6.190% |
| 2025-12-05 | 25.56 | 25.58 | 25.56 | 25.57 | -0.145% | 1,264 | -6.337% |
| 2025-12-04 | 25.61 | 25.61 | 25.60 | 25.60 | -0.167% | 602 | -6.473% |
| 2025-12-03 | 25.66 | 25.70 | 25.63 | 25.64 | +0.156% | 4,187 | -6.629% |
| 2025-12-02 | 25.62 | 25.62 | 25.61 | 25.61 | +0.059% | 261 | -6.483% |
| 2025-12-01 | 25.58 | 25.59 | 25.58 | 25.59 | -0.462% | 1,446 | -6.428% |
| 2025-11-28 | 25.70 | 25.71 | 25.70 | 25.71 | -0.102% | 1,630 | -6.860% |
| 2025-11-26 | 25.73 | 25.73 | 25.73 | 25.73 | -0.271% | 69 | -6.956% |
| 2025-11-25 | 25.79 | 25.85 | 25.79 | 25.80 | +0.214% | 4,819 | -7.208% |
| 2025-11-24 | 25.72 | 25.76 | 25.72 | 25.75 | +0.214% | 22,765 | -7.010% |
| 2025-11-21 | 25.69 | 25.73 | 25.67 | 25.70 | +0.195% | 9,774 | -6.811% |
| 2025-11-20 | 25.64 | 25.65 | 25.64 | 25.64 | +0.195% | 863 | -6.629% |
| 2025-11-19 | 25.62 | 25.62 | 25.59 | 25.59 | -0.039% | 1,844 | -6.447% |
| 2025-11-18 | 25.62 | 25.62 | 25.60 | 25.61 | +0.039% | 3,121 | -6.483% |
| 2025-11-17 | 25.60 | 25.60 | 25.59 | 25.59 | +0.078% | 538 | -6.447% |
| 2025-11-14 | 25.57 | 25.57 | 25.57 | 25.57 | -0.234% | 8 | -6.373% |
| 2025-11-13 | 25.65 | 25.65 | 25.64 | 25.64 | -0.253% | 1,038 | -6.593% |
| 2025-11-12 | 25.70 | 25.72 | 25.69 | 25.70 | +0.019% | 870 | -6.829% |
| 2025-11-11 | 25.67 | 25.70 | 25.67 | 25.70 | +0.254% | 2,283 | -6.811% |
| 2025-11-10 | 25.60 | 25.63 | 25.60 | 25.63 | -0.020% | 254 | -6.574% |
| 2025-11-07 | 25.64 | 25.64 | 25.64 | 25.64 | 0.000% | 67 | -6.593% |
| 2025-11-06 | 25.64 | 25.64 | 25.64 | 25.64 | +0.392% | 324 | -6.593% |
| 2025-11-05 | 25.55 | 25.55 | 25.54 | 25.54 | -0.351% | 1,216 | -6.227% |
| 2025-11-04 | 25.62 | 25.63 | 25.62 | 25.63 | +0.117% | 594 | -6.556% |
| 2025-11-03 | 25.60 | 25.60 | 25.59 | 25.59 | -0.176% | 437 | -6.447% |
| 2025-10-31 | 25.65 | 25.65 | 25.64 | 25.64 | -0.078% | 1,683 | -6.611% |
| 2025-10-30 | 25.64 | 25.73 | 25.64 | 25.66 | -0.581% | 5,861 | -6.684% |
| 2025-10-29 | 25.89 | 25.91 | 25.80 | 25.81 | -0.520% | 2,983 | -7.226% |
| 2025-10-28 | 25.90 | 26.00 | 25.90 | 25.95 | +0.019% | 24,677 | -7.709% |
| 2025-10-27 | 25.88 | 25.96 | 25.88 | 25.94 | +0.193% | 33,480 | -7.691% |
| 2025-10-24 | 25.89 | 25.89 | 25.89 | 25.89 | +0.019% | 6 | -7.513% |
| 2025-10-23 | 25.91 | 25.91 | 25.87 | 25.89 | -0.135% | 2,909 | -7.495% |
| 2025-10-22 | 25.88 | 25.92 | 25.88 | 25.92 | +0.019% | 1,018 | -7.620% |
| 2025-10-21 | 25.94 | 25.94 | 25.91 | 25.91 | +0.155% | 357 | -7.602% |
| 2025-10-20 | 25.88 | 25.92 | 25.88 | 25.88 | +0.174% | 1,445 | -7.459% |
| 2025-10-17 | 25.83 | 25.83 | 25.83 | 25.83 | -0.116% | 233 | -7.298% |
| 2025-10-16 | 25.83 | 25.88 | 25.83 | 25.86 | +0.369% | 4,539 | -7.405% |
| 2025-10-15 | 25.81 | 25.81 | 25.77 | 25.77 | -0.039% | 235 | -7.064% |
| 2025-10-14 | 25.76 | 25.78 | 25.72 | 25.77 | +0.389% | 8,525 | -7.100% |
| 2025-10-13 | 25.69 | 25.69 | 25.68 | 25.68 | -0.113% | 1,448 | -6.738% |
| 2025-10-10 | 25.67 | 25.75 | 25.61 | 25.70 | +0.387% | 43,971 | -6.844% |
| 2025-10-09 | 25.60 | 25.62 | 25.60 | 25.61 | -0.039% | 1,372 | -6.483% |
| 2025-10-08 | 25.61 | 25.61 | 25.61 | 25.61 | +0.039% | 12 | -6.520% |
| 2025-10-07 | 25.62 | 25.63 | 25.61 | 25.61 | +0.176% | 1,208 | -6.483% |
| 2025-10-06 | 25.59 | 25.60 | 25.56 | 25.56 | -0.215% | 765 | -6.318% |
| 2025-10-03 | 25.61 | 25.61 | 25.61 | 25.61 | -0.152% | 33 | -6.520% |
| 2025-10-02 | 25.64 | 25.65 | 25.64 | 25.65 | +0.152% | 203 | -6.662% |
| 2025-10-01 | 25.61 | 25.61 | 25.61 | 25.61 | +0.156% | 32 | -6.520% |
| 2025-09-30 | 25.67 | 25.67 | 25.57 | 25.57 | 0.000% | 18,034 | -6.373% |
| 2025-09-29 | 25.57 | 25.59 | 25.57 | 25.57 | -0.004% | 1,099 | -6.373% |
| 2025-09-26 | 25.58 | 25.58 | 25.58 | 25.58 | -0.035% | 54 | -6.377% |
| 2025-09-25 | 25.59 | 25.60 | 25.57 | 25.59 | -0.117% | 3,046 | -6.410% |
| 2025-09-24 | 25.63 | 25.63 | 25.61 | 25.61 | -0.175% | 779 | -6.520% |
| 2025-09-23 | 25.66 | 25.66 | 25.66 | 25.66 | +0.195% | 194 | -6.684% |
| 2025-09-22 | 25.61 | 25.65 | 25.61 | 25.61 | -0.136% | 1,203 | -6.501% |
| 2025-09-19 | 25.65 | 25.66 | 25.62 | 25.64 | -0.039% | 3,503 | -6.629% |
| 2025-09-18 | 25.66 | 25.68 | 25.66 | 25.66 | -0.388% | 1,882 | -6.665% |
| 2025-09-17 | 25.83 | 25.86 | 25.75 | 25.75 | -0.097% | 21,804 | -7.028% |
| 2025-09-16 | 25.78 | 25.80 | 25.77 | 25.78 | +0.078% | 5,253 | -7.118% |
| 2025-09-15 | 25.77 | 25.77 | 25.76 | 25.76 | +0.194% | 290 | -7.046% |
| 2025-09-12 | 25.70 | 25.72 | 25.70 | 25.71 | -0.194% | 4,138 | -6.865% |
| 2025-09-11 | 25.73 | 25.76 | 25.73 | 25.76 | +0.252% | 1,063 | -7.046% |
| 2025-09-10 | 25.70 | 25.70 | 25.70 | 25.70 | +0.196% | 1,190 | -6.812% |
| 2025-09-09 | 25.63 | 25.64 | 25.63 | 25.64 | -0.136% | 1,730 | -6.629% |
| 2025-09-08 | 25.67 | 25.69 | 25.67 | 25.68 | +0.371% | 430 | -6.756% |
| 2025-09-05 | 25.61 | 25.62 | 25.59 | 25.59 | +0.550% | 1,578 | -6.410% |
| 2025-09-04 | 25.40 | 25.45 | 25.39 | 25.45 | +0.335% | 1,069 | -5.895% |
| 2025-09-03 | 25.37 | 25.37 | 25.36 | 25.36 | +0.475% | 1,790 | -5.580% |
| 2025-09-02 | 25.25 | 25.25 | 25.24 | 25.24 | -0.365% | 1,469 | -5.131% |
| 2025-08-29 | 25.33 | 25.35 | 25.33 | 25.33 | -0.085% | 5,885 | -5.477% |
| 2025-08-28 | 25.32 | 25.37 | 25.32 | 25.35 | -0.162% | 16,431 | -5.557% |
| 2025-08-27 | 25.36 | 25.39 | 25.31 | 25.39 | -0.039% | 3,178 | -5.710% |
| 2025-08-26 | 25.38 | 25.41 | 25.36 | 25.41 | +0.118% | 1,936 | -5.747% |
| 2025-08-25 | 25.34 | 25.43 | 25.26 | 25.38 | -0.039% | 5,222 | -5.635% |
| 2025-08-22 | 25.40 | 25.40 | 25.33 | 25.39 | +0.495% | 1,544 | -5.673% |
| 2025-08-21 | 25.26 | 25.26 | 25.25 | 25.26 | -0.198% | 1,181 | -5.206% |
| 2025-08-20 | 25.30 | 25.31 | 25.30 | 25.31 | +0.099% | 2,562 | -5.393% |
| 2025-08-19 | 25.29 | 25.29 | 25.29 | 25.29 | +0.119% | 175 | -5.300% |
| 2025-08-18 | 25.26 | 25.26 | 25.25 | 25.25 | -0.040% | 1,774 | -5.187% |
| 2025-08-15 | 25.30 | 25.31 | 25.27 | 25.27 | -0.217% | 938 | -5.225% |
| 2025-08-14 | 25.35 | 25.35 | 25.32 | 25.32 | -0.276% | 690 | -5.430% |
| 2025-08-13 | 25.39 | 25.39 | 25.38 | 25.39 | +0.376% | 1,810 | -5.691% |
| 2025-08-12 | 25.28 | 25.30 | 25.28 | 25.30 | -0.099% | 603 | -5.337% |
| 2025-08-11 | 25.32 | 25.32 | 25.32 | 25.32 | +0.062% | 3 | -5.430% |
| 2025-08-08 | 25.31 | 25.31 | 25.30 | 25.30 | -0.160% | 503 | -5.372% |
| 2025-08-07 | 25.38 | 25.38 | 25.32 | 25.34 | -0.059% | 1,819 | -5.524% |
| 2025-08-06 | 25.35 | 25.36 | 25.35 | 25.36 | -0.138% | 242 | -5.580% |
| 2025-08-05 | 25.38 | 25.39 | 25.38 | 25.39 | +0.059% | 333 | -5.710% |
| 2025-08-04 | 25.35 | 25.39 | 25.35 | 25.38 | +0.158% | 1,126 | -5.654% |
| 2025-08-01 | 25.34 | 25.34 | 25.34 | 25.34 | +0.755% | 20 | -5.505% |
| 2025-07-31 | 25.18 | 25.25 | 25.15 | 25.15 | +0.022% | 2,159 | -4.791% |
| 2025-07-30 | 25.16 | 25.19 | 25.13 | 25.14 | -0.629% | 5,707 | -4.770% |
| 2025-07-29 | 25.26 | 25.30 | 25.26 | 25.30 | +0.556% | 345 | -5.369% |
| 2025-07-28 | 25.17 | 25.17 | 25.16 | 25.16 | -0.161% | 673 | -4.843% |
| 2025-07-25 | 25.16 | 25.20 | 25.16 | 25.20 | +0.196% | 5,649 | -4.997% |
| 2025-07-24 | 25.18 | 25.18 | 25.16 | 25.16 | -0.198% | 1,233 | -4.810% |
| 2025-07-23 | 25.22 | 25.22 | 25.18 | 25.20 | -0.119% | 2,003 | -4.999% |
| 2025-07-22 | 25.23 | 25.24 | 25.23 | 25.24 | +0.159% | 426 | -5.112% |
| 2025-07-21 | 25.21 | 25.21 | 25.20 | 25.20 | +0.401% | 673 | -4.961% |
| 2025-07-18 | 25.09 | 25.09 | 25.09 | 25.09 | +0.138% | 13 | -4.580% |
| 2025-07-17 | 25.10 | 25.11 | 25.06 | 25.06 | +0.019% | 894 | -4.449% |
| 2025-07-16 | 25.15 | 25.15 | 25.04 | 25.06 | +0.220% | 5,239 | -4.431% |
| 2025-07-15 | 25.05 | 25.05 | 25.00 | 25.00 | -0.379% | 3,703 | -4.220% |
| 2025-07-14 | 25.10 | 25.18 | 25.09 | 25.09 | -0.040% | 5,734 | -4.583% |
| 2025-07-11 | 25.12 | 25.16 | 25.08 | 25.11 | -0.476% | 4,563 | -4.621% |
| 2025-07-10 | 25.23 | 25.23 | 25.23 | 25.23 | +0.099% | 259 | -5.074% |
| 2025-07-09 | 25.16 | 25.20 | 25.16 | 25.20 | +0.438% | 1,325 | -4.980% |
| 2025-07-08 | 25.09 | 25.09 | 25.09 | 25.09 | -0.159% | 56 | -4.564% |
| 2025-07-07 | 25.13 | 25.13 | 25.11 | 25.13 | -0.377% | 624 | -4.715% |
| 2025-07-03 | 25.23 | 25.23 | 25.23 | 25.23 | -0.253% | 117 | -5.074% |
| 2025-07-02 | 25.29 | 25.32 | 25.29 | 25.29 | -0.123% | 4,391 | -5.314% |
| 2025-07-01 | 25.35 | 25.37 | 25.32 | 25.32 | -0.129% | 442 | -5.430% |
| 2025-06-30 | 25.31 | 25.36 | 25.31 | 25.35 | +0.443% | 2,712 | -5.553% |
| 2025-06-27 | 25.29 | 25.29 | 25.24 | 25.24 | -0.509% | 286 | -5.134% |
| 2025-06-26 | 25.37 | 25.37 | 25.37 | 25.37 | +0.276% | 159 | -5.617% |
| 2025-06-25 | 25.30 | 25.30 | 25.30 | 25.30 | +0.003% | 92 | -5.356% |
| 2025-06-24 | 25.30 | 25.30 | 25.30 | 25.30 | +0.315% | 33 | -5.353% |
| 2025-06-23 | 25.24 | 25.25 | 25.22 | 25.22 | +0.199% | 1,170 | -5.056% |
| 2025-06-20 | 25.11 | 25.17 | 25.11 | 25.17 | +0.139% | 1,554 | -4.867% |
| 2025-06-18 | 25.15 | 25.21 | 25.12 | 25.14 | +0.080% | 5,977 | -4.734% |
| 2025-06-17 | 25.04 | 25.11 | 25.04 | 25.11 | +0.340% | 604 | -4.659% |
| 2025-06-16 | 25.03 | 25.03 | 25.03 | 25.03 | -0.179% | 23 | -4.335% |
| 2025-06-13 | 25.07 | 25.07 | 25.07 | 25.07 | -0.338% | 85 | -4.506% |
| 2025-06-12 | 25.13 | 25.16 | 25.13 | 25.16 | +0.339% | 1,366 | -4.829% |
| 2025-06-11 | 25.07 | 25.11 | 25.05 | 25.07 | +0.340% | 2,260 | -4.506% |
| 2025-06-10 | 25.00 | 25.00 | 24.99 | 24.99 | +0.120% | 1,610 | -4.182% |
| 2025-06-09 | 24.97 | 24.97 | 24.96 | 24.96 | +0.201% | 191 | -4.067% |
| 2025-06-06 | 24.96 | 24.96 | 24.91 | 24.91 | -0.519% | 277 | -3.874% |
| 2025-06-05 | 25.07 | 25.07 | 25.04 | 25.04 | -0.159% | 349 | -4.373% |
| 2025-06-04 | 25.08 | 25.08 | 25.08 | 25.08 | +0.602% | 173 | -4.526% |
| 2025-06-03 | 24.94 | 24.96 | 24.93 | 24.93 | +0.020% | 13,176 | -3.951% |
| 2025-06-02 | 24.95 | 24.95 | 24.91 | 24.93 | -0.281% | 906 | -3.932% |
| 2025-05-30 | 24.98 | 25.04 | 24.97 | 25.00 | +0.161% | 2,380 | -4.202% |
| 2025-05-29 | 24.96 | 25.00 | 24.95 | 24.95 | -0.020% | 675 | -4.047% |
| 2025-05-28 | 24.94 | 24.97 | 24.93 | 24.96 | -0.260% | 8,745 | -4.067% |
| 2025-05-27 | 25.01 | 25.04 | 25.00 | 25.02 | +0.704% | 3,907 | -4.316% |
| 2025-05-23 | 24.85 | 24.85 | 24.85 | 24.85 | +0.020% | 103 | -3.642% |
| 2025-05-22 | 24.75 | 24.84 | 24.75 | 24.84 | +0.222% | 3,055 | -3.622% |
| 2025-05-21 | 24.87 | 24.91 | 24.79 | 24.79 | -0.621% | 4,218 | -3.409% |
| 2025-05-20 | 24.95 | 24.97 | 24.94 | 24.95 | -0.220% | 2,196 | -4.009% |
| 2025-05-19 | 25.00 | 25.00 | 25.00 | 25.00 | -0.100% | 66 | -4.220% |
| 2025-05-16 | 25.05 | 25.06 | 25.02 | 25.02 | +0.180% | 4,608 | -4.316% |
| 2025-05-15 | 24.98 | 24.98 | 24.98 | 24.98 | +0.523% | 829 | -4.143% |
| 2025-05-14 | 24.87 | 24.91 | 24.85 | 24.85 | -0.281% | 660 | -3.642% |
| 2025-05-13 | 24.92 | 24.92 | 24.92 | 24.92 | -0.140% | 19 | -3.913% |
| 2025-05-12 | 24.98 | 25.00 | 24.95 | 24.95 | -0.419% | 2,038 | -4.047% |
| 2025-05-09 | 25.07 | 25.08 | 25.06 | 25.06 | +0.142% | 2,080 | -4.449% |
| 2025-05-08 | 25.10 | 25.10 | 25.02 | 25.02 | -0.460% | 3,947 | -4.313% |
| 2025-05-07 | 25.15 | 25.20 | 25.14 | 25.14 | +0.239% | 719 | -4.753% |
| 2025-05-06 | 25.00 | 25.08 | 25.00 | 25.08 | +0.160% | 20,357 | -4.526% |
| 2025-05-05 | 25.04 | 25.04 | 25.04 | 25.04 | -0.259% | 73 | -4.373% |
| 2025-05-02 | 25.09 | 25.15 | 25.09 | 25.11 | -0.337% | 816 | -4.621% |
| 2025-05-01 | 25.19 | 25.19 | 25.19 | 25.19 | -0.418% | 98 | -4.942% |
| 2025-04-30 | 25.27 | 25.30 | 25.26 | 25.30 | +0.062% | 2,281 | -5.340% |
| 2025-04-29 | 25.28 | 25.28 | 25.28 | 25.28 | -0.103% | 500 | -5.281% |
| 2025-04-28 | 25.32 | 25.32 | 25.31 | 25.31 | +0.242% | 344 | -5.378% |
| 2025-04-25 | 25.22 | 25.25 | 25.21 | 25.25 | +0.378% | 2,350 | -5.150% |
| 2025-04-24 | 25.15 | 25.15 | 25.15 | 25.15 | +0.560% | 171 | -4.791% |
| 2025-04-23 | 25.13 | 25.13 | 25.01 | 25.01 | +0.241% | 494 | -4.258% |
| 2025-04-22 | 24.99 | 24.99 | 24.95 | 24.95 | +0.160% | 165 | -4.027% |
| 2025-04-21 | 25.02 | 25.02 | 24.91 | 24.91 | -0.519% | 175 | -3.874% |
| 2025-04-17 | 25.09 | 25.09 | 25.04 | 25.04 | -0.219% | 1,369 | -4.373% |
| 2025-04-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.332% | 516 | -4.583% |
| 2025-04-15 | 24.96 | 25.05 | 24.96 | 25.01 | +0.177% | 1,260 | -4.266% |
| 2025-04-14 | 24.94 | 25.00 | 24.94 | 24.97 | 0.000% | 275 | -4.096% |