UCRD
Victory Portfolios II VictoryShares Corporate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:19:52 AM EDT
20.49USD+0.073%(+0.02)635
UCRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.49 | 20.49 | 20.49 | 20.49 | +0.073% | 635 | 0.000% |
| 2026-10-02 | 20.51 | 20.51 | 20.48 | 20.48 | -0.049% | 7,406 | +0.073% |
| 2026-10-01 | 20.48 | 20.48 | 20.48 | 20.48 | +0.147% | 1,145 | +0.024% |
| 2026-09-30 | 20.51 | 20.51 | 20.45 | 20.45 | -0.250% | 2,676 | +0.171% |
| 2026-09-29 | 20.50 | 20.51 | 20.47 | 20.51 | -0.092% | 1,181 | -0.079% |
| 2026-09-28 | 20.52 | 20.54 | 20.52 | 20.52 | -0.629% | 1,487 | -0.171% |
| 2026-09-25 | 20.64 | 20.66 | 20.64 | 20.66 | -0.434% | 1,538 | -0.799% |
| 2026-09-24 | 20.74 | 20.75 | 20.74 | 20.75 | +0.097% | 319 | -1.229% |
| 2026-09-23 | 20.77 | 20.77 | 20.73 | 20.73 | -0.814% | 2,157 | -1.134% |
| 2026-09-22 | 20.91 | 20.91 | 20.88 | 20.89 | -0.048% | 3,638 | -1.938% |
| 2026-09-21 | 20.89 | 20.91 | 20.89 | 20.91 | +0.240% | 414 | -1.985% |
| 2026-09-18 | 20.86 | 20.86 | 20.86 | 20.86 | -0.239% | 126 | -1.750% |
| 2026-09-17 | 20.89 | 20.91 | 20.89 | 20.91 | +0.408% | 107 | -1.985% |
| 2026-09-16 | 20.82 | 20.82 | 20.82 | 20.82 | +0.120% | 88 | -1.585% |
| 2026-09-15 | 20.79 | 20.80 | 20.79 | 20.80 | -0.192% | 986 | -1.467% |
| 2026-09-14 | 20.79 | 20.85 | 20.79 | 20.84 | -0.180% | 1,133 | -1.656% |
| 2026-09-11 | 20.88 | 20.88 | 20.87 | 20.87 | +0.350% | 622 | -1.833% |
| 2026-09-10 | 20.86 | 20.86 | 20.80 | 20.80 | -0.717% | 1,366 | -1.489% |
| 2026-09-09 | 20.95 | 20.95 | 20.95 | 20.95 | -0.404% | 914 | -2.196% |
| 2026-09-08 | 21.04 | 21.04 | 21.04 | 21.04 | -0.190% | 60 | -2.591% |
| 2026-09-04 | 21.07 | 21.07 | 21.07 | 21.07 | -0.009% | 258 | -2.776% |
| 2026-09-03 | 21.07 | 21.13 | 21.07 | 21.08 | +0.258% | 1,896 | -2.785% |
| 2026-09-02 | 21.02 | 21.02 | 21.02 | 21.02 | +0.061% | 379 | -2.534% |
| 2026-09-01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.308% | 110 | -2.475% |
| 2026-08-31 | 21.07 | 21.07 | 21.07 | 21.07 | -0.189% | 2,017 | -2.776% |
| 2026-08-28 | 21.12 | 21.12 | 21.11 | 21.11 | -0.283% | 1,383 | -2.960% |
| 2026-08-27 | 21.18 | 21.18 | 21.18 | 21.18 | +0.047% | 56 | -3.235% |
| 2026-08-26 | 21.15 | 21.16 | 21.15 | 21.16 | 0.000% | 343 | -3.189% |
| 2026-08-25 | 21.13 | 21.16 | 21.13 | 21.16 | +0.379% | 543 | -3.189% |
| 2026-08-24 | 21.06 | 21.09 | 21.06 | 21.09 | +0.238% | 806 | -2.822% |
| 2026-08-21 | 21.04 | 21.04 | 21.04 | 21.04 | -0.211% | 16 | -2.591% |
| 2026-08-20 | 21.14 | 21.14 | 21.07 | 21.08 | -0.639% | 11,716 | -2.797% |
| 2026-08-19 | 21.21 | 21.21 | 21.21 | 21.21 | +0.664% | 397 | -3.417% |
| 2026-08-18 | 21.07 | 21.10 | 21.07 | 21.07 | -0.047% | 4,109 | -2.776% |
| 2026-08-17 | 21.11 | 21.11 | 21.09 | 21.09 | -0.142% | 452 | -2.822% |
| 2026-08-14 | 21.13 | 21.13 | 21.11 | 21.11 | -0.330% | 425 | -2.960% |
| 2026-08-13 | 21.18 | 21.18 | 21.18 | 21.18 | +0.284% | 223 | -3.281% |
| 2026-08-12 | 21.13 | 21.13 | 21.13 | 21.13 | 0.000% | 16 | -3.006% |
| 2026-08-11 | 21.13 | 21.13 | 21.13 | 21.13 | 0.000% | 187 | -3.006% |
| 2026-08-10 | 21.14 | 21.14 | 21.13 | 21.13 | -0.283% | 371 | -3.006% |
| 2026-08-07 | 21.18 | 21.18 | 21.18 | 21.18 | -0.235% | 23 | -3.281% |
| 2026-08-06 | 21.24 | 21.24 | 21.23 | 21.23 | -0.235% | 128 | -3.508% |
| 2026-08-05 | 21.29 | 21.29 | 21.29 | 21.29 | +0.047% | 20 | -3.735% |
| 2026-08-04 | 21.27 | 21.27 | 21.27 | 21.27 | +0.615% | 225 | -3.690% |
| 2026-08-03 | 21.14 | 21.14 | 21.14 | 21.14 | +0.366% | 15 | -3.098% |
| 2026-07-31 | 21.07 | 21.07 | 21.07 | 21.07 | -0.224% | 216 | -2.743% |
| 2026-07-30 | 21.11 | 21.11 | 21.11 | 21.11 | +0.054% | 62 | -2.960% |
| 2026-07-29 | 21.10 | 21.10 | 21.10 | 21.10 | -0.338% | 24 | -2.907% |
| 2026-07-28 | 21.17 | 21.18 | 21.17 | 21.18 | +0.142% | 150 | -3.235% |
| 2026-07-27 | 21.14 | 21.14 | 21.14 | 21.14 | +0.190% | 32 | -3.098% |
| 2026-07-24 | 21.12 | 21.12 | 21.10 | 21.11 | 0.000% | 2,199 | -2.914% |
| 2026-07-23 | 21.11 | 21.11 | 21.11 | 21.11 | -0.283% | 13 | -2.914% |
| 2026-07-22 | 21.16 | 21.16 | 21.16 | 21.16 | -0.083% | 12 | -3.189% |
| 2026-07-21 | 21.18 | 21.18 | 21.18 | 21.18 | -0.247% | 13 | -3.270% |
| 2026-07-20 | 21.23 | 21.23 | 21.23 | 21.23 | -0.329% | 17 | -3.508% |
| 2026-07-17 | 21.30 | 21.30 | 21.30 | 21.30 | +0.067% | 14 | -3.825% |
| 2026-07-16 | 21.29 | 21.29 | 21.29 | 21.29 | -0.067% | 230 | -3.761% |
| 2026-07-15 | 21.29 | 21.30 | 21.29 | 21.30 | +0.300% | 124 | -3.825% |
| 2026-07-14 | 21.25 | 21.25 | 21.24 | 21.24 | +0.171% | 217 | -3.537% |
| 2026-07-13 | 21.20 | 21.20 | 21.20 | 21.20 | -0.335% | 16 | -3.372% |
| 2026-07-10 | 21.28 | 21.28 | 21.28 | 21.28 | -0.135% | 35 | -3.696% |
| 2026-07-09 | 21.30 | 21.30 | 21.30 | 21.30 | -0.315% | 13 | -3.825% |
| 2026-07-08 | 21.37 | 21.37 | 21.37 | 21.37 | -0.059% | 219 | -4.129% |
| 2026-07-07 | 21.39 | 21.39 | 21.39 | 21.39 | -0.604% | 21 | -4.185% |
| 2026-07-06 | 21.52 | 21.52 | 21.52 | 21.52 | 0.000% | 36 | -4.764% |
| 2026-07-02 | 21.52 | 21.52 | 21.51 | 21.52 | +0.140% | 1,391 | -4.764% |
| 2026-07-01 | 21.48 | 21.48 | 21.48 | 21.48 | -0.073% | 8 | -4.631% |
| 2026-06-30 | 21.50 | 21.50 | 21.50 | 21.50 | -0.483% | 12 | -4.701% |
| 2026-06-29 | 21.61 | 21.61 | 21.61 | 21.61 | +0.046% | 13 | -5.161% |
| 2026-06-26 | 21.59 | 21.59 | 21.59 | 21.59 | +0.046% | 13 | -5.117% |
| 2026-06-25 | 21.59 | 21.59 | 21.59 | 21.59 | +0.046% | 121 | -5.073% |
| 2026-06-24 | 21.57 | 21.57 | 21.57 | 21.57 | +0.419% | 12 | -5.029% |
| 2026-06-23 | 21.48 | 21.48 | 21.48 | 21.48 | +0.140% | 29 | -4.631% |
| 2026-06-22 | 21.45 | 21.45 | 21.45 | 21.45 | -0.204% | 37 | -4.498% |
| 2026-06-18 | 21.50 | 21.50 | 21.50 | 21.50 | +0.205% | 24 | -4.693% |
| 2026-06-17 | 21.49 | 21.49 | 21.45 | 21.45 | -0.325% | 110 | -4.498% |
| 2026-06-16 | 21.52 | 21.52 | 21.52 | 21.52 | +0.135% | 12 | -4.808% |
| 2026-06-15 | 21.50 | 21.50 | 21.50 | 21.50 | +0.062% | 12 | -4.679% |
| 2026-06-12 | 21.48 | 21.48 | 21.48 | 21.48 | -0.104% | 123 | -4.620% |
| 2026-06-11 | 21.50 | 21.50 | 21.50 | 21.50 | +0.655% | 244 | -4.720% |
| 2026-06-10 | 21.39 | 21.39 | 21.36 | 21.36 | -0.140% | 150 | -4.095% |
| 2026-06-09 | 21.35 | 21.39 | 21.35 | 21.39 | -0.047% | 118 | -4.230% |
| 2026-06-08 | 21.41 | 21.41 | 21.41 | 21.41 | -0.108% | 14 | -4.275% |
| 2026-06-05 | 21.43 | 21.43 | 21.43 | 21.43 | -0.450% | 12 | -4.378% |
| 2026-06-04 | 21.52 | 21.52 | 21.52 | 21.52 | +0.115% | 4 | -4.808% |
| 2026-06-03 | 21.50 | 21.50 | 21.50 | 21.50 | -0.207% | 17 | -4.699% |
| 2026-06-02 | 21.55 | 21.55 | 21.55 | 21.55 | +0.046% | 10 | -4.897% |
| 2026-06-01 | 21.54 | 21.54 | 21.54 | 21.54 | -0.005% | 13 | -4.853% |
| 2026-05-29 | 21.54 | 21.54 | 21.54 | 21.54 | +0.005% | 57 | -4.857% |
| 2026-05-28 | 21.54 | 21.54 | 21.54 | 21.54 | +0.233% | 196 | -4.853% |
| 2026-05-27 | 21.48 | 21.48 | 21.48 | 21.48 | +0.140% | 2 | -4.631% |
| 2026-05-26 | 21.45 | 21.46 | 21.45 | 21.45 | +0.280% | 718 | -4.498% |
| 2026-05-22 | 21.39 | 21.39 | 21.39 | 21.39 | +0.187% | 3 | -4.230% |
| 2026-05-21 | 21.34 | 21.36 | 21.34 | 21.36 | +0.141% | 114 | -4.051% |
| 2026-05-20 | 21.29 | 21.32 | 21.29 | 21.32 | +0.663% | 191 | -3.916% |
| 2026-05-19 | 21.21 | 21.21 | 21.18 | 21.18 | -0.464% | 307 | -3.278% |
| 2026-05-18 | 21.28 | 21.28 | 21.28 | 21.28 | -0.008% | 17 | -3.727% |
| 2026-05-15 | 21.29 | 21.29 | 21.29 | 21.29 | -0.595% | 10 | -3.735% |
| 2026-05-14 | 21.41 | 21.41 | 21.41 | 21.41 | -0.012% | 6 | -4.308% |
| 2026-05-13 | 21.41 | 21.41 | 21.41 | 21.41 | 0.000% | 7 | -4.319% |
| 2026-05-12 | 21.44 | 21.44 | 21.41 | 21.41 | -0.419% | 211 | -4.319% |
| 2026-05-11 | 21.50 | 21.50 | 21.50 | 21.50 | -0.232% | 23 | -4.720% |
| 2026-05-08 | 21.55 | 21.55 | 21.55 | 21.55 | +0.046% | 8 | -4.941% |
| 2026-05-07 | 21.62 | 21.62 | 21.55 | 21.55 | -0.370% | 208 | -4.897% |
| 2026-05-06 | 21.63 | 21.63 | 21.63 | 21.63 | +0.418% | 2 | -5.249% |
| 2026-05-05 | 21.54 | 21.54 | 21.54 | 21.54 | +0.279% | 9 | -4.853% |
| 2026-05-04 | 21.48 | 21.48 | 21.48 | 21.48 | -0.325% | 34 | -4.587% |
| 2026-05-01 | 21.55 | 21.56 | 21.55 | 21.55 | +0.317% | 1,719 | -4.897% |
| 2026-04-30 | 21.50 | 21.50 | 21.48 | 21.48 | +0.056% | 906 | -4.596% |
| 2026-04-29 | 21.46 | 21.46 | 21.46 | 21.46 | -0.464% | 180 | -4.542% |
| 2026-04-28 | 21.57 | 21.57 | 21.57 | 21.57 | 0.000% | 3 | -4.985% |
| 2026-04-27 | 21.57 | 21.57 | 21.57 | 21.57 | -0.277% | 2 | -4.985% |
| 2026-04-24 | 21.63 | 21.63 | 21.63 | 21.63 | +0.139% | 17 | -5.249% |
| 2026-04-23 | 21.59 | 21.59 | 21.59 | 21.59 | -0.231% | 4 | -5.117% |
| 2026-04-22 | 21.64 | 21.64 | 21.64 | 21.64 | +0.185% | 10 | -5.336% |
| 2026-04-21 | 21.61 | 21.61 | 21.61 | 21.61 | -0.323% | 13 | -5.161% |
| 2026-04-20 | 21.68 | 21.68 | 21.68 | 21.68 | +0.046% | 27 | -5.467% |
| 2026-04-17 | 21.66 | 21.66 | 21.66 | 21.66 | +0.417% | 31 | -5.423% |
| 2026-04-16 | 21.61 | 21.61 | 21.57 | 21.57 | -0.323% | 143 | -5.029% |
| 2026-04-15 | 21.64 | 21.64 | 21.64 | 21.64 | -0.046% | 110 | -5.336% |
| 2026-04-14 | 21.66 | 21.66 | 21.66 | 21.66 | +0.324% | 275 | -5.380% |
| 2026-04-13 | 21.58 | 21.59 | 21.58 | 21.59 | +0.372% | 1,817 | -5.073% |
| 2026-04-10 | 21.50 | 21.50 | 21.50 | 21.50 | -0.232% | 124 | -4.720% |
| 2026-04-09 | 21.55 | 21.55 | 21.55 | 21.55 | -0.291% | 245 | -4.941% |
| 2026-04-08 | 21.62 | 21.62 | 21.62 | 21.62 | +0.280% | 3 | -5.217% |
| 2026-04-07 | 21.56 | 21.56 | 21.56 | 21.56 | +0.151% | 11 | -4.952% |
| 2026-04-06 | 21.52 | 21.52 | 21.52 | 21.52 | -0.139% | 110 | -4.808% |
| 2026-04-02 | 21.55 | 21.55 | 21.55 | 21.55 | +0.419% | 107 | -4.941% |
| 2026-04-01 | 21.51 | 21.51 | 21.46 | 21.46 | -0.096% | 121 | -4.542% |
| 2026-03-31 | 21.49 | 21.49 | 21.48 | 21.49 | +0.564% | 505 | -4.634% |
| 2026-03-30 | 21.36 | 21.36 | 21.36 | 21.36 | +0.470% | 2 | -4.095% |
| 2026-03-27 | 21.25 | 21.27 | 21.25 | 21.27 | -0.142% | 105 | -3.644% |
| 2026-03-26 | 21.32 | 21.34 | 21.30 | 21.30 | -0.698% | 2,341 | -3.782% |
| 2026-03-25 | 21.45 | 21.45 | 21.45 | 21.45 | +0.327% | 6 | -4.453% |
| 2026-03-24 | 21.40 | 21.40 | 21.35 | 21.38 | -0.213% | 202 | -4.140% |
| 2026-03-23 | 21.42 | 21.42 | 21.42 | 21.42 | +0.590% | 203 | -4.344% |
| 2026-03-20 | 21.36 | 21.36 | 21.30 | 21.30 | -0.977% | 205 | -3.780% |
| 2026-03-19 | 21.49 | 21.50 | 21.49 | 21.50 | +0.140% | 358 | -4.720% |
| 2026-03-18 | 21.54 | 21.54 | 21.47 | 21.48 | -0.302% | 734 | -4.587% |
| 2026-03-17 | 21.54 | 21.54 | 21.54 | 21.54 | +0.349% | 3 | -4.875% |
| 2026-03-16 | 21.45 | 21.46 | 21.45 | 21.46 | +0.515% | 1,958 | -4.542% |
| 2026-03-13 | 21.36 | 21.36 | 21.36 | 21.36 | -0.241% | 15 | -4.051% |
| 2026-03-12 | 21.41 | 21.41 | 21.41 | 21.41 | -0.550% | 200 | -4.282% |
| 2026-03-11 | 21.52 | 21.52 | 21.52 | 21.52 | -0.692% | 29 | -4.808% |
| 2026-03-10 | 21.73 | 21.73 | 21.68 | 21.68 | -0.788% | 1,142 | -5.467% |
| 2026-03-09 | 21.85 | 21.85 | 21.85 | 21.85 | +0.413% | 8 | -6.212% |
| 2026-03-06 | 21.76 | 21.76 | 21.76 | 21.76 | -0.237% | 115 | -5.825% |
| 2026-03-05 | 21.81 | 21.82 | 21.80 | 21.81 | -0.392% | 2,848 | -6.048% |
| 2026-03-04 | 21.89 | 21.89 | 21.89 | 21.89 | +0.076% | 3 | -6.416% |
| 2026-03-03 | 21.88 | 21.88 | 21.88 | 21.88 | -0.032% | 7 | -6.345% |
| 2026-03-02 | 21.89 | 21.89 | 21.89 | 21.89 | -0.410% | 4 | -6.374% |
| 2026-02-27 | 21.98 | 21.98 | 21.98 | 21.98 | +0.091% | 3 | -6.758% |
| 2026-02-26 | 21.95 | 21.95 | 21.95 | 21.95 | +0.091% | 12 | -6.673% |
| 2026-02-25 | 21.93 | 21.93 | 21.93 | 21.93 | -0.010% | 4 | -6.588% |
| 2026-02-24 | 21.94 | 21.94 | 21.94 | 21.94 | -0.049% | 3 | -6.597% |
| 2026-02-23 | 21.95 | 21.95 | 21.95 | 21.95 | +0.013% | 14 | -6.643% |
| 2026-02-20 | 21.95 | 21.95 | 21.95 | 21.95 | +0.046% | 8 | -6.630% |
| 2026-02-19 | 21.93 | 21.93 | 21.93 | 21.93 | +0.046% | 5 | -6.588% |
| 2026-02-18 | 21.93 | 21.93 | 21.93 | 21.93 | -0.091% | 8 | -6.545% |
| 2026-02-17 | 21.95 | 21.95 | 21.95 | 21.95 | +0.046% | 117 | -6.630% |
| 2026-02-13 | 21.93 | 21.93 | 21.93 | 21.93 | +0.274% | 5 | -6.588% |
| 2026-02-12 | 21.88 | 21.88 | 21.88 | 21.88 | +0.449% | 12 | -6.331% |
| 2026-02-11 | 21.78 | 21.78 | 21.78 | 21.78 | -0.264% | 15 | -5.911% |
| 2026-02-10 | 21.84 | 21.84 | 21.84 | 21.84 | +0.276% | 30 | -6.160% |
| 2026-02-09 | 21.77 | 21.77 | 21.77 | 21.77 | -0.232% | 10 | -5.901% |
| 2026-02-06 | 21.82 | 21.83 | 21.82 | 21.83 | +0.003% | 237 | -6.119% |
| 2026-02-05 | 21.81 | 21.82 | 21.81 | 21.82 | +0.460% | 235 | -6.117% |
| 2026-02-04 | 21.73 | 21.73 | 21.73 | 21.73 | -0.092% | 4 | -5.685% |
| 2026-02-03 | 21.75 | 21.75 | 21.75 | 21.75 | +0.000% | 26 | -5.771% |
| 2026-02-02 | 21.74 | 21.74 | 21.74 | 21.74 | -0.107% | 3 | -5.771% |
| 2026-01-30 | 21.77 | 21.77 | 21.77 | 21.77 | -0.022% | 16 | -5.872% |
| 2026-01-29 | 21.77 | 21.77 | 21.77 | 21.77 | +0.037% | 114 | -5.893% |
| 2026-01-28 | 21.77 | 21.77 | 21.77 | 21.77 | -0.046% | 9 | -5.858% |
| 2026-01-27 | 21.77 | 21.77 | 21.77 | 21.77 | -0.092% | 108 | -5.901% |
| 2026-01-26 | 21.80 | 21.80 | 21.80 | 21.80 | +0.046% | 17 | -5.988% |
| 2026-01-23 | 21.79 | 21.79 | 21.79 | 21.79 | +0.184% | 7 | -5.944% |
| 2026-01-22 | 21.75 | 21.75 | 21.75 | 21.75 | +0.021% | 3 | -5.771% |
| 2026-01-21 | 21.74 | 21.74 | 21.74 | 21.74 | +0.441% | 197 | -5.752% |
| 2026-01-20 | 21.64 | 21.64 | 21.64 | 21.64 | -0.460% | 3 | -5.336% |
| 2026-01-16 | 21.75 | 21.75 | 21.75 | 21.75 | -0.138% | 4 | -5.771% |
| 2026-01-15 | 21.79 | 21.80 | 21.77 | 21.77 | -0.138% | 200,103 | -5.901% |
| 2026-01-14 | 21.80 | 21.80 | 21.80 | 21.80 | +0.230% | 9 | -6.031% |
| 2026-01-13 | 21.75 | 21.75 | 21.75 | 21.75 | +0.143% | 16 | -5.815% |
| 2026-01-12 | 21.74 | 21.74 | 21.72 | 21.72 | -0.084% | 172 | -5.680% |
| 2026-01-09 | 21.74 | 21.74 | 21.74 | 21.74 | +0.264% | 15 | -5.759% |
| 2026-01-08 | 21.68 | 21.68 | 21.68 | 21.68 | -0.322% | 6 | -5.511% |
| 2026-01-07 | 21.76 | 21.76 | 21.75 | 21.75 | +0.046% | 106 | -5.815% |
| 2026-01-06 | 21.75 | 21.75 | 21.75 | 21.75 | +0.046% | 11 | -5.771% |
| 2026-01-05 | 21.73 | 21.73 | 21.73 | 21.73 | +0.231% | 5 | -5.728% |
| 2026-01-02 | 21.68 | 21.68 | 21.68 | 21.68 | -0.092% | 17 | -5.511% |
| 2025-12-31 | 21.70 | 21.70 | 21.70 | 21.70 | -0.230% | 6 | -5.598% |
| 2025-12-30 | 21.75 | 21.75 | 21.75 | 21.75 | -0.092% | 5 | -5.815% |
| 2025-12-29 | 21.77 | 21.77 | 21.77 | 21.77 | +0.092% | 11 | -5.901% |
| 2025-12-26 | 21.75 | 21.75 | 21.75 | 21.75 | +0.046% | 15 | -5.815% |
| 2025-12-24 | 21.75 | 21.75 | 21.75 | 21.75 | +0.323% | 10 | -5.771% |
| 2025-12-23 | 21.68 | 21.68 | 21.68 | 21.68 | +0.046% | 12 | -5.467% |
| 2025-12-22 | 21.66 | 21.66 | 21.66 | 21.66 | -0.046% | 6 | -5.423% |
| 2025-12-19 | 21.68 | 21.68 | 21.68 | 21.68 | -0.092% | 10 | -5.467% |
| 2025-12-18 | 21.71 | 21.71 | 21.70 | 21.70 | +0.205% | 112 | -5.554% |
| 2025-12-17 | 21.65 | 21.65 | 21.65 | 21.65 | -0.054% | 5 | -5.361% |
| 2025-12-16 | 21.62 | 21.66 | 21.62 | 21.66 | +0.219% | 210 | -5.412% |
| 2025-12-15 | 21.64 | 21.64 | 21.61 | 21.61 | 0.000% | 110 | -5.205% |
| 2025-12-12 | 21.60 | 21.61 | 21.59 | 21.61 | -0.277% | 1,482 | -5.205% |
| 2025-12-11 | 21.68 | 21.68 | 21.68 | 21.68 | -0.733% | 13 | -5.467% |
| 2025-12-10 | 21.84 | 21.84 | 21.84 | 21.84 | +0.322% | 13 | -6.160% |
| 2025-12-09 | 21.77 | 21.77 | 21.77 | 21.77 | -0.092% | 5 | -5.858% |
| 2025-12-08 | 21.79 | 21.79 | 21.79 | 21.79 | -0.092% | 54 | -5.944% |
| 2025-12-05 | 21.80 | 21.80 | 21.80 | 21.80 | -0.111% | 180,051 | -6.031% |
| 2025-12-04 | 21.83 | 21.83 | 21.83 | 21.83 | -0.162% | 3 | -6.135% |
| 2025-12-03 | 21.86 | 21.86 | 21.86 | 21.86 | +0.192% | 51 | -6.287% |
| 2025-12-02 | 21.82 | 21.82 | 21.82 | 21.82 | +0.082% | 113 | -6.107% |
| 2025-12-01 | 21.80 | 21.80 | 21.80 | 21.80 | -0.462% | 5 | -6.031% |
| 2025-11-28 | 21.89 | 21.91 | 21.89 | 21.91 | -0.086% | 109 | -6.465% |
| 2025-11-26 | 21.93 | 21.93 | 21.93 | 21.93 | +0.274% | 6 | -6.545% |
| 2025-11-25 | 21.86 | 21.86 | 21.86 | 21.86 | +0.137% | 63 | -6.289% |
| 2025-11-24 | 21.84 | 21.84 | 21.84 | 21.84 | +0.414% | 12 | -6.160% |
| 2025-11-21 | 21.75 | 21.75 | 21.75 | 21.75 | +0.230% | 8 | -5.771% |
| 2025-11-20 | 21.70 | 21.70 | 21.70 | 21.70 | +0.092% | 11 | -5.554% |
| 2025-11-19 | 21.68 | 21.68 | 21.68 | 21.68 | -0.040% | 14 | -5.467% |
| 2025-11-18 | 21.68 | 21.68 | 21.68 | 21.68 | +0.105% | 56 | -5.505% |
| 2025-11-17 | 21.66 | 21.66 | 21.66 | 21.66 | +0.019% | 16 | -5.406% |
| 2025-11-14 | 21.68 | 21.68 | 21.66 | 21.66 | -0.176% | 107 | -5.388% |
| 2025-11-13 | 21.71 | 21.71 | 21.70 | 21.70 | -0.373% | 877 | -5.554% |
| 2025-11-12 | 21.79 | 21.79 | 21.78 | 21.78 | -0.119% | 236 | -5.906% |
| 2025-11-11 | 21.80 | 21.80 | 21.80 | 21.80 | +0.355% | 13 | -6.018% |
| 2025-11-10 | 21.73 | 21.73 | 21.73 | 21.73 | +0.092% | 11 | -5.685% |
| 2025-11-07 | 21.70 | 21.70 | 21.70 | 21.70 | -0.485% | 3 | -5.598% |
| 2025-11-06 | 21.79 | 21.81 | 21.79 | 21.81 | +0.394% | 1,380 | -6.055% |
| 2025-11-05 | 21.73 | 21.73 | 21.73 | 21.73 | -0.230% | 10 | -5.685% |
| 2025-11-04 | 21.77 | 21.77 | 21.77 | 21.77 | +0.092% | 8 | -5.901% |
| 2025-11-03 | 21.75 | 21.75 | 21.75 | 21.75 | -0.209% | 6 | -5.815% |
| 2025-10-31 | 21.80 | 21.80 | 21.80 | 21.80 | -0.249% | 11 | -6.012% |
| 2025-10-30 | 21.86 | 21.86 | 21.86 | 21.86 | -0.340% | 8 | -6.246% |
| 2025-10-29 | 21.99 | 21.99 | 21.93 | 21.93 | -0.501% | 404 | -6.565% |
| 2025-10-28 | 22.04 | 22.04 | 22.04 | 22.04 | +0.061% | 6 | -7.033% |
| 2025-10-27 | 22.03 | 22.03 | 22.03 | 22.03 | +0.098% | 5 | -6.976% |
| 2025-10-24 | 22.00 | 22.00 | 22.00 | 22.00 | +0.182% | 3 | -6.885% |
| 2025-10-23 | 21.96 | 21.96 | 21.96 | 21.96 | -0.180% | 3 | -6.715% |
| 2025-10-22 | 22.00 | 22.00 | 22.00 | 22.00 | +0.090% | 3 | -6.884% |
| 2025-10-21 | 21.98 | 21.98 | 21.98 | 21.98 | +0.046% | 3 | -6.800% |
| 2025-10-20 | 21.98 | 21.98 | 21.98 | 21.98 | +0.182% | 3 | -6.758% |
| 2025-10-17 | 21.93 | 21.93 | 21.93 | 21.93 | -0.091% | 9 | -6.588% |
| 2025-10-16 | 21.95 | 21.95 | 21.95 | 21.95 | +0.228% | 96 | -6.673% |
| 2025-10-15 | 21.90 | 21.91 | 21.90 | 21.91 | +0.089% | 515 | -6.460% |
| 2025-10-14 | 21.89 | 21.89 | 21.89 | 21.89 | +0.187% | 10 | -6.377% |
| 2025-10-13 | 21.84 | 21.84 | 21.84 | 21.84 | +0.201% | 26 | -6.202% |
| 2025-10-10 | 21.78 | 21.80 | 21.77 | 21.80 | +0.349% | 709 | -6.013% |
| 2025-10-09 | 21.73 | 21.73 | 21.73 | 21.73 | -0.549% | 8 | -5.685% |
| 2025-10-08 | 21.84 | 21.84 | 21.84 | 21.84 | 0.000% | 3 | -6.203% |
| 2025-10-07 | 21.84 | 21.84 | 21.84 | 21.84 | +0.092% | 3 | -6.203% |
| 2025-10-06 | 21.82 | 21.82 | 21.82 | 21.82 | -0.247% | 70 | -6.117% |
| 2025-10-03 | 21.88 | 21.88 | 21.88 | 21.88 | -0.073% | 10 | -6.349% |
| 2025-10-02 | 21.89 | 21.89 | 21.89 | 21.89 | +0.137% | 6 | -6.417% |
| 2025-10-01 | 21.84 | 21.86 | 21.84 | 21.86 | +0.229% | 103 | -6.289% |
| 2025-09-30 | 21.82 | 21.82 | 21.82 | 21.82 | -0.046% | 6 | -6.074% |
| 2025-09-29 | 21.82 | 21.82 | 21.82 | 21.82 | +0.322% | 18 | -6.117% |
| 2025-09-26 | 21.75 | 21.75 | 21.75 | 21.75 | +0.114% | 43 | -5.815% |
| 2025-09-25 | 21.70 | 21.73 | 21.70 | 21.73 | -0.205% | 112 | -5.708% |
| 2025-09-24 | 21.77 | 21.77 | 21.77 | 21.77 | -0.275% | 8 | -5.901% |
| 2025-09-23 | 21.81 | 21.84 | 21.81 | 21.84 | +0.092% | 112 | -6.160% |
| 2025-09-22 | 21.83 | 21.83 | 21.82 | 21.82 | -0.183% | 105 | -6.074% |
| 2025-09-19 | 21.82 | 21.86 | 21.82 | 21.86 | +0.046% | 103 | -6.246% |
| 2025-09-18 | 21.84 | 21.84 | 21.84 | 21.84 | -0.228% | 3 | -6.203% |
| 2025-09-17 | 21.94 | 21.94 | 21.89 | 21.89 | -0.178% | 324 | -6.417% |
| 2025-09-16 | 21.93 | 21.93 | 21.93 | 21.93 | +0.002% | 112 | -6.583% |
| 2025-09-15 | 21.94 | 21.94 | 21.93 | 21.93 | +0.222% | 105 | -6.582% |
| 2025-09-12 | 21.86 | 21.89 | 21.86 | 21.89 | -0.121% | 205 | -6.374% |
| 2025-09-11 | 21.92 | 21.92 | 21.91 | 21.91 | +0.350% | 230 | -6.487% |
| 2025-09-10 | 21.87 | 21.87 | 21.84 | 21.84 | +0.230% | 114 | -6.160% |
| 2025-09-09 | 21.78 | 21.80 | 21.78 | 21.79 | -0.183% | 310 | -5.944% |
| 2025-09-08 | 21.80 | 21.82 | 21.80 | 21.82 | -0.092% | 206 | -6.117% |
| 2025-09-05 | 21.86 | 21.86 | 21.84 | 21.84 | +0.552% | 224 | -6.203% |
| 2025-09-04 | 21.71 | 21.73 | 21.71 | 21.73 | +0.462% | 886 | -5.685% |
| 2025-09-03 | 21.63 | 21.63 | 21.63 | 21.63 | +0.465% | 3 | -5.249% |
| 2025-09-02 | 21.52 | 21.52 | 21.52 | 21.52 | -0.232% | 8 | -4.808% |
| 2025-08-29 | 21.57 | 21.57 | 21.57 | 21.57 | -0.231% | 103 | -5.029% |
| 2025-08-28 | 21.63 | 21.63 | 21.63 | 21.63 | +0.093% | 3 | -5.249% |
| 2025-08-27 | 21.61 | 21.61 | 21.61 | 21.61 | +0.046% | 10 | -5.161% |
| 2025-08-26 | 21.59 | 21.59 | 21.59 | 21.59 | +0.046% | 10 | -5.117% |
| 2025-08-25 | 21.61 | 21.61 | 21.59 | 21.59 | -0.139% | 151 | -5.073% |
| 2025-08-22 | 21.61 | 21.61 | 21.61 | 21.61 | +0.652% | 3 | -5.205% |
| 2025-08-21 | 21.46 | 21.48 | 21.46 | 21.48 | -0.319% | 108 | -4.587% |
| 2025-08-20 | 21.54 | 21.54 | 21.54 | 21.54 | +0.087% | 59 | -4.891% |
| 2025-08-19 | 21.52 | 21.53 | 21.52 | 21.52 | +0.140% | 408 | -4.808% |
| 2025-08-18 | 21.50 | 21.50 | 21.50 | 21.50 | -0.141% | 11 | -4.676% |
| 2025-08-15 | 21.55 | 21.55 | 21.51 | 21.53 | -0.129% | 1,212 | -4.810% |
| 2025-08-14 | 21.55 | 21.55 | 21.55 | 21.55 | -0.259% | 5 | -4.932% |
| 2025-08-13 | 21.61 | 21.61 | 21.61 | 21.61 | +0.395% | 130 | -5.178% |
| 2025-08-12 | 21.52 | 21.52 | 21.52 | 21.52 | +0.088% | 15 | -4.803% |
| 2025-08-11 | 21.50 | 21.50 | 21.50 | 21.50 | +0.093% | 9 | -4.720% |
| 2025-08-08 | 21.47 | 21.48 | 21.47 | 21.48 | -0.217% | 92,897 | -4.631% |
| 2025-08-07 | 21.53 | 21.53 | 21.53 | 21.53 | -0.062% | 14 | -4.838% |
| 2025-08-06 | 21.52 | 21.55 | 21.52 | 21.55 | -0.285% | 106 | -4.897% |
| 2025-08-05 | 21.61 | 21.61 | 21.61 | 21.61 | +0.007% | 6 | -5.168% |
| 2025-08-04 | 21.61 | 21.61 | 21.61 | 21.61 | +0.120% | 5 | -5.161% |
| 2025-08-01 | 21.58 | 21.58 | 21.58 | 21.58 | +0.767% | 3 | -5.047% |
| 2025-07-31 | 21.46 | 21.46 | 21.41 | 21.41 | 0.000% | 106 | -4.319% |
| 2025-07-30 | 21.45 | 21.45 | 21.41 | 21.41 | -0.233% | 111 | -4.319% |
| 2025-07-29 | 21.46 | 21.46 | 21.46 | 21.46 | +0.512% | 9 | -4.542% |
| 2025-07-28 | 21.36 | 21.36 | 21.36 | 21.36 | -0.184% | 4 | -4.053% |
| 2025-07-25 | 21.38 | 21.39 | 21.38 | 21.39 | +0.281% | 106 | -4.230% |
| 2025-07-24 | 21.36 | 21.36 | 21.34 | 21.34 | -0.094% | 107 | -3.961% |
| 2025-07-23 | 21.36 | 21.36 | 21.36 | 21.36 | -0.140% | 5 | -4.051% |
| 2025-07-22 | 21.39 | 21.39 | 21.39 | 21.39 | +0.154% | 3 | -4.185% |
| 2025-07-21 | 21.35 | 21.35 | 21.35 | 21.35 | +0.363% | 9 | -4.038% |
| 2025-07-18 | 21.27 | 21.27 | 21.27 | 21.27 | +0.188% | 5 | -3.690% |
| 2025-07-17 | 21.23 | 21.23 | 21.23 | 21.23 | +0.141% | 5 | -3.508% |
| 2025-07-16 | 21.20 | 21.20 | 21.20 | 21.20 | +0.213% | 5 | -3.372% |
| 2025-07-15 | 21.16 | 21.16 | 21.16 | 21.16 | -0.306% | 8 | -3.166% |
| 2025-07-14 | 21.21 | 21.23 | 21.21 | 21.23 | -0.003% | 199 | -3.463% |
| 2025-07-11 | 21.23 | 21.23 | 21.23 | 21.23 | -0.466% | 19 | -3.466% |
| 2025-07-10 | 21.32 | 21.32 | 21.32 | 21.32 | -0.374% | 5 | -3.916% |
| 2025-07-09 | 21.41 | 21.41 | 21.41 | 21.41 | +0.469% | 14 | -4.275% |
| 2025-07-08 | 21.30 | 21.30 | 21.30 | 21.30 | -0.234% | 5 | -3.825% |
| 2025-07-07 | 21.36 | 21.36 | 21.36 | 21.36 | -0.373% | 4 | -4.051% |
| 2025-07-03 | 21.43 | 21.43 | 21.43 | 21.43 | -0.163% | 3 | -4.409% |
| 2025-07-02 | 21.47 | 21.47 | 21.47 | 21.47 | -0.093% | 28 | -4.565% |
| 2025-07-01 | 21.49 | 21.49 | 21.49 | 21.49 | -0.003% | 10 | -4.653% |
| 2025-06-30 | 21.43 | 21.49 | 21.43 | 21.49 | +0.471% | 285 | -4.656% |
| 2025-06-27 | 21.43 | 21.43 | 21.39 | 21.39 | -0.071% | 207 | -4.207% |
| 2025-06-26 | 21.41 | 21.41 | 21.41 | 21.41 | +0.234% | 5 | -4.275% |
| 2025-06-25 | 21.36 | 21.36 | 21.36 | 21.36 | -0.007% | 3 | -4.051% |
| 2025-06-24 | 21.34 | 21.36 | 21.34 | 21.36 | +0.383% | 206 | -4.057% |
| 2025-06-23 | 21.27 | 21.27 | 21.27 | 21.27 | +0.188% | 7 | -3.690% |
| 2025-06-20 | 21.23 | 21.23 | 21.23 | 21.23 | +0.141% | 6 | -3.508% |
| 2025-06-18 | 21.20 | 21.20 | 21.20 | 21.20 | +0.047% | 7 | -3.372% |
| 2025-06-17 | 21.20 | 21.20 | 21.20 | 21.20 | +0.284% | 7 | -3.326% |
| 2025-06-16 | 21.14 | 21.14 | 21.14 | 21.14 | -0.095% | 5 | -3.052% |
| 2025-06-13 | 21.17 | 21.17 | 21.16 | 21.16 | -0.470% | 104 | -3.143% |
| 2025-06-12 | 21.25 | 21.25 | 21.25 | 21.25 | +0.425% | 101 | -3.599% |
| 2025-06-11 | 21.16 | 21.16 | 21.16 | 21.16 | +0.291% | 12 | -3.189% |
| 2025-06-10 | 21.10 | 21.10 | 21.10 | 21.10 | +0.183% | 11 | -2.907% |
| 2025-06-09 | 21.05 | 21.07 | 21.05 | 21.07 | -0.095% | 102 | -2.730% |
| 2025-06-06 | 21.09 | 21.09 | 21.09 | 21.09 | -0.472% | 1 | -2.822% |
| 2025-06-05 | 21.18 | 21.18 | 21.18 | 21.18 | -0.235% | 0 | -3.281% |
| 2025-06-04 | 21.23 | 21.23 | 21.23 | 21.23 | +0.568% | 101 | -3.508% |
| 2025-06-03 | 21.11 | 21.11 | 21.11 | 21.11 | +0.024% | 0 | -2.960% |
| 2025-06-02 | 21.11 | 21.11 | 21.11 | 21.11 | -0.150% | 3 | -2.937% |
| 2025-05-30 | 21.11 | 21.14 | 21.11 | 21.14 | +0.174% | 455 | -3.083% |
| 2025-05-29 | 21.11 | 21.11 | 21.11 | 21.11 | +0.427% | 6 | -2.914% |
| 2025-05-28 | 21.02 | 21.02 | 21.02 | 21.02 | -0.281% | 12 | -2.500% |
| 2025-05-27 | 21.08 | 21.08 | 21.07 | 21.07 | +0.764% | 500 | -2.773% |
| 2025-05-23 | 20.91 | 20.91 | 20.91 | 20.91 | +0.095% | 0 | -2.031% |
| 2025-05-22 | 20.81 | 20.89 | 20.81 | 20.89 | +0.408% | 203 | -1.938% |
| 2025-05-21 | 20.81 | 20.81 | 20.81 | 20.81 | -0.881% | 5 | -1.538% |
| 2025-05-20 | 21.00 | 21.00 | 21.00 | 21.00 | -0.238% | 11 | -2.405% |
| 2025-05-19 | 21.05 | 21.05 | 21.05 | 21.05 | +0.095% | 3 | -2.637% |
| 2025-05-16 | 21.03 | 21.03 | 21.02 | 21.02 | +0.143% | 100 | -2.545% |
| 2025-05-15 | 21.00 | 21.00 | 21.00 | 21.00 | +0.575% | 100 | -2.405% |
| 2025-05-14 | 20.88 | 20.88 | 20.88 | 20.88 | -0.334% | 3 | -1.844% |
| 2025-05-13 | 20.94 | 20.95 | 20.94 | 20.95 | +0.048% | 199 | -2.172% |
| 2025-05-12 | 20.93 | 20.93 | 20.93 | 20.93 | -0.048% | 4 | -2.126% |
| 2025-05-09 | 20.99 | 20.99 | 20.95 | 20.95 | +0.063% | 111 | -2.172% |
| 2025-05-08 | 20.93 | 20.93 | 20.93 | 20.93 | -0.750% | 0 | -2.111% |
| 2025-05-07 | 21.09 | 21.09 | 21.09 | 21.09 | +0.309% | 2 | -2.845% |
| 2025-05-06 | 21.02 | 21.02 | 21.02 | 21.02 | +0.143% | 0 | -2.545% |
| 2025-05-05 | 21.00 | 21.00 | 21.00 | 21.00 | -0.190% | 4 | -2.405% |
| 2025-05-02 | 21.04 | 21.04 | 21.04 | 21.04 | -0.199% | 2 | -2.591% |
| 2025-05-01 | 21.11 | 21.11 | 21.07 | 21.08 | -0.418% | 200 | -2.785% |
| 2025-04-30 | 21.17 | 21.17 | 21.17 | 21.17 | -0.139% | 101 | -3.192% |
| 2025-04-29 | 21.20 | 21.20 | 21.20 | 21.20 | +0.108% | 6 | -3.326% |
| 2025-04-28 | 21.17 | 21.17 | 21.17 | 21.17 | +0.223% | 3 | -3.222% |
| 2025-04-25 | 21.13 | 21.13 | 21.13 | 21.13 | +0.476% | 6 | -3.006% |
| 2025-04-24 | 20.97 | 21.02 | 20.97 | 21.02 | +0.728% | 201 | -2.545% |
| 2025-04-23 | 20.87 | 20.87 | 20.87 | 20.87 | +0.377% | 0 | -1.835% |
| 2025-04-22 | 20.84 | 20.84 | 20.79 | 20.79 | +0.192% | 201 | -1.466% |
| 2025-04-21 | 20.75 | 20.75 | 20.75 | 20.75 | -0.670% | 0 | -1.277% |
| 2025-04-17 | 20.89 | 20.89 | 20.89 | 20.89 | -0.142% | 0 | -1.938% |
| 2025-04-16 | 20.92 | 20.92 | 20.92 | 20.92 | +0.378% | 3 | -2.077% |
| 2025-04-15 | 20.85 | 20.85 | 20.85 | 20.85 | 0.000% | 1 | -1.707% |