TRBF
Angel Oak Total Return ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,655
TRBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.80 | 46.81 | 46.80 | 46.81 | -0.221% | 1,655 | 0.000% | |
| 2026-10-01 | 46.92 | 46.92 | 46.92 | 46.92 | +0.345% | 167 | -0.221% | |
| 2026-09-30 | 46.80 | 46.86 | 46.73 | 46.76 | -0.685% | 12,843 | +0.123% | |
| 2026-09-29 | 47.09 | 47.09 | 47.03 | 47.08 | -0.137% | 4,939 | -0.563% | |
| 2026-09-28 | 47.16 | 47.16 | 47.14 | 47.14 | -0.633% | 661 | -0.699% | |
| 2026-09-25 | 47.38 | 47.45 | 47.34 | 47.45 | +0.311% | 4,900 | -1.328% | |
| 2026-09-24 | 47.51 | 47.51 | 47.28 | 47.30 | -0.499% | 1,165 | -1.021% | |
| 2026-09-23 | 47.66 | 47.66 | 47.45 | 47.53 | -0.927% | 1,116 | -1.515% | |
| 2026-09-22 | 47.98 | 47.98 | 47.98 | 47.98 | 0.000% | 356 | -2.428% | |
| 2026-09-21 | 47.96 | 47.98 | 47.94 | 47.98 | +0.230% | 1,702 | -2.428% | |
| 2026-09-18 | 47.88 | 47.91 | 47.87 | 47.87 | -0.364% | 5,661 | -2.204% | |
| 2026-09-17 | 47.97 | 48.05 | 47.97 | 48.05 | +0.544% | 189 | -2.560% | |
| 2026-09-16 | 47.77 | 47.80 | 47.77 | 47.78 | +0.024% | 1,078 | -2.030% | |
| 2026-09-15 | 47.82 | 47.83 | 47.75 | 47.77 | -0.181% | 2,678 | -2.006% | |
| 2026-09-14 | 47.78 | 47.87 | 47.78 | 47.86 | -0.021% | 262 | -2.183% | |
| 2026-09-11 | 47.94 | 47.95 | 47.87 | 47.87 | -0.333% | 4,634 | -2.204% | |
| 2026-09-10 | 48.04 | 48.04 | 48.03 | 48.03 | -0.569% | 446 | -2.530% | |
| 2026-09-09 | 48.38 | 48.38 | 48.30 | 48.30 | -0.165% | 1,022 | -3.085% | |
| 2026-09-08 | 48.44 | 48.44 | 48.37 | 48.38 | -0.103% | 1,400 | -3.245% | |
| 2026-09-04 | 48.49 | 48.50 | 48.41 | 48.44 | +0.020% | 4,164 | -3.345% | |
| 2026-09-03 | 48.46 | 48.48 | 48.43 | 48.43 | +0.051% | 1,924 | -3.325% | |
| 2026-09-02 | 48.35 | 48.40 | 48.35 | 48.40 | +0.012% | 387 | -3.276% | |
| 2026-09-01 | 48.42 | 48.42 | 48.36 | 48.40 | -0.268% | 4,132 | -3.265% | |
| 2026-08-31 | 48.47 | 48.52 | 48.47 | 48.52 | -0.482% | 494 | -3.524% | |
| 2026-08-28 | 48.77 | 48.77 | 48.76 | 48.76 | -0.419% | 1,671 | -3.989% | |
| 2026-08-27 | 48.72 | 49.01 | 48.69 | 48.97 | -0.020% | 3,772 | -4.391% | |
| 2026-08-26 | 48.72 | 50.34 | 48.35 | 48.98 | -0.071% | 3,149 | -4.410% | |
| 2026-08-25 | 48.97 | 49.01 | 48.97 | 49.01 | +0.410% | 484 | -4.479% | |
| 2026-08-24 | 48.81 | 48.81 | 48.81 | 48.81 | +0.133% | 910 | -4.087% | |
| 2026-08-21 | 48.73 | 48.74 | 48.73 | 48.74 | -0.123% | 4,846 | -3.959% | |
| 2026-08-20 | 48.82 | 48.86 | 48.79 | 48.80 | -0.329% | 3,616 | -4.077% | |
| 2026-08-19 | 48.92 | 49.15 | 48.92 | 48.97 | +0.495% | 1,746 | -4.393% | |
| 2026-08-18 | 48.56 | 49.33 | 48.47 | 48.73 | +0.051% | 18,142 | -3.920% | |
| 2026-08-17 | 48.76 | 48.76 | 48.70 | 48.70 | -0.246% | 3,493 | -3.871% | |
| 2026-08-14 | 48.88 | 48.88 | 48.82 | 48.82 | -0.235% | 43,042 | -4.107% | |
| 2026-08-13 | 48.97 | 49.26 | 48.92 | 48.94 | +0.338% | 41,233 | -4.332% | |
| 2026-08-12 | 48.79 | 48.79 | 48.73 | 48.77 | +0.155% | 940 | -4.009% | |
| 2026-08-11 | 48.79 | 48.90 | 48.60 | 48.69 | -0.011% | 33,619 | -3.860% | |
| 2026-08-10 | 48.79 | 48.79 | 48.70 | 48.70 | -0.246% | 56,039 | -3.871% | |
| 2026-08-07 | 48.85 | 48.86 | 48.76 | 48.82 | +0.020% | 31,635 | -4.107% | |
| 2026-08-06 | 48.80 | 48.81 | 48.74 | 48.81 | -0.100% | 31,393 | -4.087% | |
| 2026-08-05 | 48.87 | 48.90 | 48.81 | 48.86 | +0.046% | 28,179 | -4.183% | |
| 2026-08-04 | 48.82 | 48.86 | 48.82 | 48.84 | +0.517% | 4,040 | -4.139% | |
| 2026-08-03 | 48.57 | 48.61 | 48.53 | 48.59 | +0.121% | 1,444 | -3.643% | |
| 2026-07-31 | 48.50 | 48.56 | 48.50 | 48.53 | -0.734% | 1,720 | -3.527% | |
| 2026-07-30 | 48.96 | 48.96 | 48.84 | 48.88 | +0.072% | 4,536 | -4.234% | |
| 2026-07-29 | 48.82 | 48.93 | 48.82 | 48.85 | -0.307% | 1,939 | -4.165% | |
| 2026-07-28 | 48.99 | 49.00 | 48.99 | 49.00 | +0.256% | 351 | -4.459% | |
| 2026-07-27 | 48.85 | 48.89 | 48.83 | 48.88 | +0.205% | 2,690 | -4.215% | |
| 2026-07-24 | 48.85 | 48.85 | 48.76 | 48.77 | +0.123% | 2,510 | -4.018% | |
| 2026-07-23 | 48.75 | 48.75 | 48.67 | 48.72 | -0.266% | 5,651 | -3.900% | |
| 2026-07-22 | 48.88 | 48.89 | 48.83 | 48.84 | -0.235% | 35,403 | -4.156% | |
| 2026-07-21 | 48.91 | 48.97 | 48.90 | 48.96 | -0.122% | 2,403 | -4.381% | |
| 2026-07-20 | 49.07 | 49.07 | 49.01 | 49.02 | -0.244% | 2,160 | -4.498% | |
| 2026-07-17 | 49.22 | 49.22 | 49.14 | 49.14 | -0.081% | 6,120 | -4.731% | |
| 2026-07-16 | 49.14 | 49.18 | 49.13 | 49.18 | +0.051% | 7,196 | -4.809% | |
| 2026-07-15 | 49.18 | 49.18 | 49.16 | 49.16 | +0.235% | 208 | -4.760% | |
| 2026-07-14 | 49.11 | 49.11 | 49.04 | 49.04 | +0.153% | 999 | -4.537% | |
| 2026-07-13 | 48.89 | 48.98 | 48.89 | 48.97 | -0.316% | 2,458 | -4.391% | |
| 2026-07-10 | 49.18 | 49.18 | 49.05 | 49.12 | -0.061% | 1,321 | -4.693% | |
| 2026-07-09 | 49.11 | 49.17 | 49.09 | 49.15 | -0.020% | 5,355 | -4.751% | |
| 2026-07-08 | 49.07 | 49.21 | 49.07 | 49.16 | -0.021% | 101,041 | -4.770% | |
| 2026-07-07 | 49.26 | 49.26 | 49.17 | 49.17 | -0.476% | 1,489 | -4.790% | |
| 2026-07-06 | 50.00 | 50.00 | 49.35 | 49.41 | +0.264% | 5,241 | -5.242% | |
| 2026-07-02 | 49.32 | 49.32 | 49.27 | 49.27 | -0.010% | 832 | -4.992% | |
| 2026-07-01 | 49.34 | 49.34 | 49.27 | 49.28 | -0.142% | 1,687 | -5.002% | |
| 2026-06-30 | 49.48 | 49.48 | 49.35 | 49.35 | -0.804% | 4,334 | -5.137% | |
| 2026-06-29 | 49.78 | 49.78 | 49.75 | 49.75 | +0.030% | 313 | -5.899% | |
| 2026-06-26 | 49.80 | 49.80 | 49.73 | 49.73 | +0.144% | 805 | -5.871% | |
| 2026-06-25 | 49.72 | 49.72 | 49.63 | 49.66 | +0.048% | 1,876 | -5.736% | |
| 2026-06-24 | 49.63 | 49.70 | 49.60 | 49.64 | +0.527% | 12,403 | -5.691% | |
| 2026-06-23 | 49.42 | 49.42 | 49.38 | 49.38 | +0.162% | 202 | -5.194% | |
| 2026-06-22 | 49.41 | 49.41 | 49.30 | 49.30 | -0.202% | 1,753 | -5.041% | |
| 2026-06-18 | 49.55 | 49.55 | 49.40 | 49.40 | +0.162% | 615 | -5.233% | |
| 2026-06-17 | 49.55 | 49.55 | 49.32 | 49.32 | -0.414% | 2,746 | -5.079% | |
| 2026-06-16 | 49.55 | 49.58 | 49.50 | 49.52 | +0.152% | 1,676 | -5.472% | |
| 2026-06-15 | 49.50 | 49.50 | 49.45 | 49.45 | +0.071% | 2,443 | -5.329% | |
| 2026-06-12 | 49.35 | 49.46 | 49.35 | 49.41 | -0.010% | 2,234 | -5.262% | |
| 2026-06-11 | 49.26 | 49.42 | 49.26 | 49.42 | +0.516% | 544 | -5.271% | |
| 2026-06-10 | 49.26 | 49.26 | 49.17 | 49.17 | -0.038% | 1,665 | -4.782% | |
| 2026-06-09 | 49.19 | 49.22 | 49.13 | 49.19 | +0.032% | 2,000 | -4.819% | |
| 2026-06-08 | 49.16 | 49.18 | 49.13 | 49.17 | +0.049% | 9,498 | -4.788% | |
| 2026-06-05 | 49.22 | 49.22 | 49.15 | 49.15 | -0.183% | 1,261 | -4.741% | |
| 2026-06-04 | 49.31 | 49.31 | 49.23 | 49.23 | +0.131% | 506 | -4.915% | |
| 2026-06-03 | 49.31 | 49.31 | 49.15 | 49.17 | -0.161% | 2,790 | -4.791% | |
| 2026-06-02 | 49.30 | 49.30 | 49.24 | 49.25 | -0.112% | 2,136 | -4.944% | |
| 2026-06-01 | 49.23 | 49.32 | 49.23 | 49.30 | +0.020% | 2,476 | -5.050% | |
| 2026-05-29 | 49.31 | 49.31 | 49.30 | 49.30 | -0.334% | 708 | -5.031% | |
| 2026-05-28 | 49.47 | 49.47 | 49.46 | 49.46 | +0.162% | 551 | -5.348% | |
| 2026-05-27 | 49.45 | 49.45 | 49.38 | 49.38 | -0.020% | 791 | -5.194% | |
| 2026-05-26 | 49.36 | 49.41 | 49.36 | 49.39 | +0.427% | 888 | -5.214% | |
| 2026-05-22 | 49.18 | 49.18 | 49.18 | 49.18 | +0.002% | 1,031 | -4.809% | |
| 2026-05-21 | 49.04 | 49.18 | 49.04 | 49.18 | +0.232% | 1,367 | -4.807% | |
| 2026-05-20 | 48.90 | 49.09 | 48.90 | 49.06 | +0.389% | 2,845 | -4.586% | |
| 2026-05-19 | 48.85 | 48.91 | 48.85 | 48.88 | -0.220% | 1,672 | -4.215% | |
| 2026-05-18 | 49.03 | 49.03 | 48.97 | 48.98 | -0.167% | 1,319 | -4.426% | |
| 2026-05-15 | 49.09 | 49.14 | 49.03 | 49.06 | -0.618% | 1,907 | -4.586% | |
| 2026-05-14 | 49.46 | 49.46 | 49.34 | 49.37 | +0.041% | 3,215 | -5.175% | |
| 2026-05-13 | 49.27 | 49.37 | 49.23 | 49.35 | +0.030% | 2,751 | -5.137% | |
| 2026-05-12 | 49.39 | 49.39 | 49.32 | 49.34 | -0.454% | 4,506 | -5.108% | |
| 2026-05-11 | 49.59 | 49.65 | 49.53 | 49.56 | -0.091% | 4,540 | -5.539% | |
| 2026-05-08 | 49.62 | 49.63 | 49.55 | 49.60 | +0.303% | 1,217 | -5.624% | |
| 2026-05-07 | 49.62 | 49.62 | 49.42 | 49.45 | -0.211% | 1,686 | -5.338% | |
| 2026-05-06 | 49.56 | 49.57 | 49.53 | 49.56 | +0.344% | 1,036 | -5.538% | |
| 2026-05-05 | 49.37 | 49.43 | 49.31 | 49.39 | +0.213% | 9,750 | -5.214% | |
| 2026-05-04 | 49.34 | 49.34 | 49.24 | 49.28 | -0.328% | 2,136 | -5.012% | |
| 2026-05-01 | 49.45 | 49.50 | 49.45 | 49.45 | +0.103% | 1,157 | -5.323% | |
| 2026-04-30 | 49.41 | 49.45 | 49.38 | 49.40 | -0.346% | 2,115 | -5.225% | |
| 2026-04-29 | 49.58 | 49.58 | 49.55 | 49.57 | -0.247% | 613 | -5.552% | |
| 2026-04-28 | 49.70 | 49.70 | 49.66 | 49.69 | -0.151% | 1,467 | -5.786% | |
| 2026-04-27 | 49.74 | 49.77 | 49.71 | 49.77 | -0.080% | 2,249 | -5.928% | |
| 2026-04-24 | 49.81 | 49.81 | 49.80 | 49.80 | +0.111% | 1,530 | -6.003% | |
| 2026-04-23 | 49.85 | 49.85 | 49.75 | 49.75 | -0.151% | 511 | -5.899% | |
| 2026-04-22 | 49.87 | 49.88 | 49.80 | 49.83 | +0.080% | 901 | -6.041% | |
| 2026-04-21 | 49.82 | 49.82 | 49.75 | 49.78 | -0.270% | 1,921 | -5.966% | |
| 2026-04-20 | 49.94 | 49.94 | 49.92 | 49.92 | +0.040% | 1,970 | -6.220% | |
| 2026-04-17 | 49.97 | 50.14 | 49.90 | 49.90 | +0.302% | 2,221 | -6.182% | |
| 2026-04-16 | 49.80 | 49.80 | 49.75 | 49.75 | -0.120% | 733 | -5.899% | |
| 2026-04-15 | 49.80 | 49.81 | 49.75 | 49.81 | -0.110% | 3,309 | -6.013% | |
| 2026-04-14 | 49.82 | 49.90 | 49.80 | 49.87 | +0.191% | 8,609 | -6.117% | |
| 2026-04-13 | 49.68 | 49.78 | 49.64 | 49.77 | +0.070% | 16,645 | -5.937% | |
| 2026-04-10 | 49.73 | 50.26 | 49.66 | 49.73 | 0.000% | 61,836 | -5.871% | |
| 2026-04-09 | 49.69 | 49.76 | 49.69 | 49.73 | +0.080% | 703 | -5.871% | |
| 2026-04-08 | 49.76 | 49.76 | 49.67 | 49.70 | +0.262% | 1,899 | -5.795% | |
| 2026-04-07 | 49.46 | 49.56 | 49.43 | 49.56 | +0.182% | 9,110 | -5.548% | |
| 2026-04-06 | 49.55 | 49.61 | 49.46 | 49.48 | -0.182% | 2,911 | -5.376% | |
| 2026-04-02 | 49.55 | 49.56 | 49.55 | 49.56 | +0.152% | 1,252 | -5.548% | |
| 2026-04-01 | 49.51 | 49.51 | 49.49 | 49.49 | +0.027% | 2,680 | -5.405% | |
| 2026-03-31 | 49.39 | 49.48 | 49.39 | 49.48 | -0.082% | 882 | -5.379% | |
| 2026-03-30 | 49.48 | 49.60 | 49.48 | 49.52 | +0.455% | 3,581 | -5.457% | |
| 2026-03-27 | 49.40 | 49.40 | 49.29 | 49.29 | -0.028% | 3,066 | -5.027% | |
| 2026-03-26 | 49.56 | 49.56 | 49.30 | 49.31 | -0.722% | 3,255 | -5.053% | |
| 2026-03-25 | 49.69 | 49.69 | 49.63 | 49.66 | +0.343% | 652 | -5.738% | |
| 2026-03-24 | 49.53 | 49.53 | 49.49 | 49.49 | -0.151% | 702 | -5.415% | |
| 2026-03-23 | 49.48 | 49.78 | 49.19 | 49.57 | +0.341% | 6,827 | -5.558% | |
| 2026-03-20 | 49.55 | 49.55 | 49.40 | 49.40 | -0.794% | 4,727 | -5.235% | |
| 2026-03-19 | 49.73 | 49.80 | 49.72 | 49.80 | -0.004% | 1,600 | -5.988% | |
| 2026-03-18 | 49.93 | 49.93 | 49.80 | 49.80 | -0.333% | 658 | -5.991% | |
| 2026-03-17 | 49.97 | 49.99 | 49.93 | 49.97 | +0.221% | 2,484 | -6.304% | |
| 2026-03-16 | 49.89 | 49.89 | 49.81 | 49.85 | +0.241% | 759 | -6.098% | |
| 2026-03-13 | 49.75 | 49.76 | 49.71 | 49.73 | -0.090% | 7,619 | -5.871% | |
| 2026-03-12 | 49.91 | 49.91 | 49.78 | 49.78 | -0.250% | 816 | -5.956% | |
| 2026-03-11 | 49.98 | 49.98 | 49.91 | 49.91 | -0.402% | 782 | -6.192% | |
| 2026-03-10 | 50.24 | 50.24 | 50.11 | 50.11 | -0.280% | 740 | -6.569% | |
| 2026-03-09 | 49.93 | 50.25 | 49.93 | 50.25 | +0.181% | 2,106 | -6.830% | |
| 2026-03-06 | 50.21 | 50.24 | 50.16 | 50.16 | -0.117% | 901 | -6.662% | |
| 2026-03-05 | 50.23 | 50.26 | 50.07 | 50.22 | -0.402% | 1,444 | -6.771% | |
| 2026-03-04 | 50.38 | 50.50 | 50.35 | 50.42 | -0.077% | 7,502 | -7.146% | |
| 2026-03-03 | 50.37 | 50.46 | 50.36 | 50.46 | -0.007% | 3,656 | -7.217% | |
| 2026-03-02 | 50.50 | 50.50 | 50.46 | 50.46 | -0.287% | 706 | -7.224% | |
| 2026-02-27 | 50.65 | 50.68 | 50.60 | 50.60 | -0.211% | 652 | -7.489% | |
| 2026-02-26 | 50.80 | 50.80 | 50.68 | 50.71 | +0.089% | 904 | -7.685% | |
| 2026-02-25 | 50.75 | 50.75 | 50.67 | 50.67 | +0.310% | 300 | -7.602% | |
| 2026-02-24 | 50.65 | 50.66 | 50.51 | 50.51 | -0.129% | 1,710 | -7.316% | |
| 2026-02-23 | 50.64 | 50.64 | 50.51 | 50.58 | +0.041% | 1,011 | -7.436% | |
| 2026-02-20 | 50.48 | 50.57 | 50.40 | 50.55 | +0.044% | 2,543 | -7.398% | |
| 2026-02-19 | 50.17 | 50.53 | 50.17 | 50.53 | +0.055% | 1,165 | -7.358% | |
| 2026-02-18 | 50.55 | 50.56 | 50.50 | 50.51 | -0.069% | 2,428 | -7.306% | |
| 2026-02-17 | 50.59 | 50.59 | 50.52 | 50.54 | +0.059% | 1,242 | -7.370% | |
| 2026-02-13 | 50.59 | 50.60 | 50.51 | 50.51 | +0.209% | 7,770 | -7.316% | |
| 2026-02-12 | 50.40 | 50.45 | 50.31 | 50.41 | +0.623% | 3,325 | -7.122% | |
| 2026-02-11 | 50.24 | 50.25 | 50.09 | 50.09 | -0.239% | 4,053 | -6.543% | |
| 2026-02-10 | 50.24 | 50.29 | 50.21 | 50.21 | +0.189% | 1,529 | -6.766% | |
| 2026-02-09 | 50.13 | 50.14 | 50.12 | 50.12 | +0.035% | 1,756 | -6.590% | |
| 2026-02-06 | 50.09 | 50.19 | 50.05 | 50.10 | +0.066% | 4,206 | -6.558% | |
| 2026-02-05 | 49.95 | 50.07 | 49.92 | 50.07 | +0.366% | 1,112 | -6.496% | |
| 2026-02-04 | 50.04 | 50.04 | 49.88 | 49.88 | -0.040% | 4,774 | -6.154% | |
| 2026-02-03 | 49.91 | 49.91 | 49.88 | 49.91 | -0.154% | 1,487 | -6.192% | |
| 2026-02-02 | 50.10 | 50.10 | 49.87 | 49.98 | +0.021% | 2,509 | -6.337% | |
| 2026-01-30 | 50.14 | 50.14 | 49.93 | 49.97 | -0.411% | 3,117 | -6.317% | |
| 2026-01-29 | 50.09 | 50.30 | 50.09 | 50.18 | -0.033% | 1,121 | -6.703% | |
| 2026-01-28 | 50.32 | 50.32 | 50.14 | 50.20 | -0.010% | 1,365 | -6.734% | |
| 2026-01-27 | 50.24 | 50.26 | 50.20 | 50.20 | -0.060% | 1,432 | -6.743% | |
| 2026-01-26 | 50.32 | 50.32 | 50.23 | 50.23 | +0.211% | 906 | -6.799% | |
| 2026-01-23 | 50.16 | 50.16 | 50.07 | 50.12 | +0.078% | 3,247 | -6.602% | |
| 2026-01-22 | 50.10 | 50.13 | 50.09 | 50.09 | +0.070% | 2,649 | -6.529% | |
| 2026-01-21 | 50.01 | 50.05 | 49.98 | 50.05 | +0.230% | 1,297 | -6.464% | |
| 2026-01-20 | 50.01 | 50.01 | 49.94 | 49.94 | -0.399% | 1,266 | -6.248% | |
| 2026-01-16 | 50.21 | 50.21 | 50.13 | 50.13 | -0.104% | 1,147 | -6.622% | |
| 2026-01-15 | 50.07 | 50.24 | 50.07 | 50.19 | -0.125% | 2,762 | -6.720% | |
| 2026-01-14 | 50.25 | 50.28 | 50.21 | 50.25 | +0.219% | 2,243 | -6.836% | |
| 2026-01-13 | 50.12 | 50.19 | 50.12 | 50.14 | -0.167% | 1,984 | -6.631% | |
| 2026-01-12 | 50.22 | 50.22 | 50.22 | 50.22 | +0.546% | 392 | -6.787% | |
| 2026-01-09 | 50.08 | 50.10 | 49.95 | 49.95 | +0.035% | 3,640 | -6.279% | |
| 2026-01-08 | 49.99 | 49.99 | 49.81 | 49.93 | -0.197% | 2,984 | -6.245% | |
| 2026-01-07 | 50.02 | 50.03 | 49.99 | 50.03 | +0.094% | 1,240 | -6.430% | |
| 2026-01-06 | 49.95 | 49.98 | 49.95 | 49.98 | +0.049% | 1,134 | -6.342% | |
| 2026-01-05 | 50.01 | 50.07 | 49.96 | 49.96 | +0.250% | 1,327 | -6.296% | |
| 2026-01-02 | 49.98 | 49.98 | 49.84 | 49.84 | -0.218% | 1,208 | -6.062% | |
| 2025-12-31 | 50.09 | 50.09 | 49.95 | 49.95 | -0.856% | 1,108 | -6.267% | |
| 2025-12-30 | 50.33 | 50.40 | 50.33 | 50.38 | +0.102% | 2,603 | -7.069% | |
| 2025-12-29 | 50.37 | 50.45 | 50.33 | 50.33 | 0.000% | 6,037 | -6.975% | |
| 2025-12-26 | 50.51 | 50.51 | 50.33 | 50.33 | -0.129% | 1,334 | -6.975% | |
| 2025-12-24 | 50.22 | 50.39 | 50.22 | 50.39 | +0.319% | 2,458 | -7.095% | |
| 2025-12-23 | 50.08 | 50.27 | 50.08 | 50.23 | -0.040% | 3,987 | -6.799% | |
| 2025-12-22 | 50.18 | 50.44 | 50.18 | 50.25 | -0.050% | 2,503 | -6.836% | |
| 2025-12-19 | 50.25 | 50.27 | 50.25 | 50.27 | +0.132% | 907 | -6.882% | |
| 2025-12-18 | 50.23 | 50.30 | 50.21 | 50.21 | +0.187% | 2,711 | -6.759% | |
| 2025-12-17 | 49.85 | 50.15 | 49.85 | 50.12 | -0.169% | 2,444 | -6.585% | |
| 2025-12-16 | 50.09 | 50.22 | 50.09 | 50.20 | +0.185% | 2,018 | -6.743% | |
| 2025-12-15 | 50.13 | 50.14 | 50.00 | 50.11 | +0.117% | 4,564 | -6.570% | |
| 2025-12-12 | 50.10 | 50.10 | 50.00 | 50.05 | -0.251% | 2,117 | -6.461% | |
| 2025-12-11 | 50.54 | 50.54 | 50.17 | 50.17 | +0.149% | 7,394 | -6.695% | |
| 2025-12-10 | 50.13 | 50.13 | 50.05 | 50.10 | +0.170% | 1,685 | -6.556% | |
| 2025-12-09 | 50.08 | 50.08 | 50.01 | 50.01 | -0.121% | 1,235 | -6.397% | |
| 2025-12-08 | 50.10 | 50.10 | 50.08 | 50.08 | -0.150% | 1,032 | -6.510% | |
| 2025-12-05 | 50.15 | 50.15 | 50.12 | 50.15 | -0.052% | 4,386 | -6.650% | |
| 2025-12-04 | 50.24 | 50.24 | 50.18 | 50.18 | -0.126% | 800 | -6.699% | |
| 2025-12-03 | 50.30 | 50.30 | 50.24 | 50.24 | +0.133% | 500 | -6.816% | |
| 2025-12-02 | 50.19 | 50.19 | 50.13 | 50.17 | +0.042% | 1,346 | -6.692% | |
| 2025-12-01 | 50.17 | 50.20 | 50.15 | 50.15 | -0.315% | 747 | -6.653% | |
| 2025-11-28 | 50.35 | 50.35 | 50.29 | 50.31 | -0.819% | 1,401 | -6.947% | Div $0.280 |
| 2025-11-26 | 50.64 | 50.73 | 50.51 | 50.73 | +0.266% | 750 | -7.709% | |
| 2025-11-25 | 50.57 | 50.63 | 50.57 | 50.59 | +0.326% | 650 | -7.463% | |
| 2025-11-24 | 50.45 | 50.87 | 50.43 | 50.43 | -0.059% | 5,583 | -7.161% | |
| 2025-11-21 | 50.56 | 50.56 | 50.46 | 50.46 | +0.302% | 1,168 | -7.216% | |
| 2025-11-20 | 50.36 | 50.36 | 50.28 | 50.30 | -0.003% | 1,469 | -6.935% | |
| 2025-11-19 | 50.15 | 50.36 | 50.15 | 50.30 | +0.326% | 2,180 | -6.938% | |
| 2025-11-18 | 50.25 | 50.27 | 50.14 | 50.14 | -0.106% | 1,272 | -6.635% | |
| 2025-11-17 | 50.21 | 50.21 | 50.20 | 50.20 | +0.060% | 1,073 | -6.734% | |
| 2025-11-14 | 50.30 | 50.30 | 50.10 | 50.16 | -0.100% | 1,714 | -6.678% | |
| 2025-11-13 | 50.43 | 50.43 | 50.22 | 50.22 | -0.366% | 1,320 | -6.771% | |
| 2025-11-12 | 50.37 | 50.48 | 50.33 | 50.40 | +0.457% | 3,039 | -7.112% | |
| 2025-11-11 | 50.17 | 50.17 | 50.17 | 50.17 | -0.247% | 86 | -6.687% | |
| 2025-11-10 | 50.45 | 50.45 | 50.28 | 50.29 | +0.208% | 4,713 | -6.918% | |
| 2025-11-07 | 50.29 | 50.29 | 50.19 | 50.19 | +0.040% | 1,165 | -6.724% | |
| 2025-11-06 | 50.27 | 50.27 | 50.17 | 50.17 | +0.217% | 1,116 | -6.687% | |
| 2025-11-05 | 50.10 | 50.11 | 50.06 | 50.06 | -0.167% | 1,650 | -6.485% | |
| 2025-11-04 | 50.24 | 50.24 | 50.15 | 50.15 | +0.064% | 1,614 | -6.641% | |
| 2025-11-03 | 49.67 | 50.31 | 49.67 | 50.11 | -0.412% | 4,881 | -6.581% | |
| 2025-10-31 | 50.42 | 50.46 | 50.22 | 50.32 | +0.030% | 2,632 | -6.965% | |
| 2025-10-30 | 50.37 | 50.37 | 50.22 | 50.30 | -0.206% | 952 | -6.938% | |
| 2025-10-29 | 50.63 | 50.67 | 50.41 | 50.41 | -0.427% | 1,827 | -7.129% | |
| 2025-10-28 | 50.61 | 50.64 | 50.61 | 50.63 | +0.079% | 2,207 | -7.526% | |
| 2025-10-27 | 50.54 | 51.14 | 50.54 | 50.59 | +0.049% | 18,326 | -7.453% | |
| 2025-10-24 | 50.60 | 50.60 | 50.53 | 50.56 | +0.218% | 3,456 | -7.407% | |
| 2025-10-23 | 50.47 | 50.59 | 50.45 | 50.45 | -0.346% | 221 | -7.205% | |
| 2025-10-22 | 50.60 | 51.13 | 50.58 | 50.63 | +0.208% | 4,932 | -7.526% | |
| 2025-10-20 | 50.52 | 50.52 | 50.52 | 50.52 | +0.198% | 83 | -7.334% | |
| 2025-10-17 | 50.41 | 50.46 | 50.39 | 50.42 | -0.028% | 3,652 | -7.150% | |
| 2025-10-16 | 50.44 | 50.44 | 50.43 | 50.43 | +0.201% | 272 | -7.176% | |
| 2025-10-15 | 50.35 | 50.35 | 50.31 | 50.33 | +0.114% | 1,634 | -6.989% | |
| 2025-10-14 | 50.22 | 50.28 | 50.19 | 50.28 | +0.290% | 14,260 | -6.883% | |
| 2025-10-13 | 50.12 | 50.13 | 50.12 | 50.13 | -0.229% | 1,174 | -6.613% | |
| 2025-10-10 | 50.24 | 50.24 | 50.24 | 50.24 | +0.520% | 22 | -6.827% | |
| 2025-10-09 | 50.02 | 50.02 | 49.98 | 49.98 | -0.220% | 1,001 | -6.342% | |
| 2025-10-08 | 50.15 | 50.17 | 50.07 | 50.09 | +0.110% | 286,659 | -6.548% | |
| 2025-10-07 | 50.05 | 50.05 | 50.04 | 50.04 | 0.000% | 265 | -6.445% |