UITB
Victory Portfolios II VictoryShares Core Intermediate Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 1:19:19 PM EDT
44.56USD-0.213%(-0.10)98,308
44.56Bid44.57Ask0.01SpreadUITB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.63 | 44.66 | 44.56 | 44.56 | -0.213% | 98,308 | 0.000% |
| 2026-10-02 | 44.84 | 44.88 | 44.61 | 44.66 | -0.248% | 579,786 | -0.213% |
| 2026-10-01 | 44.56 | 44.83 | 44.51 | 44.77 | +0.275% | 351,989 | -0.461% |
| 2026-09-30 | 44.74 | 44.76 | 44.59 | 44.64 | -0.138% | 324,170 | -0.187% |
| 2026-09-29 | 44.71 | 44.72 | 44.61 | 44.70 | -0.123% | 419,818 | -0.324% |
| 2026-09-28 | 44.77 | 44.82 | 44.67 | 44.76 | -0.430% | 370,577 | -0.447% |
| 2026-09-25 | 44.88 | 44.95 | 44.77 | 44.95 | +0.197% | 289,681 | -0.875% |
| 2026-09-24 | 45.10 | 45.14 | 44.86 | 44.87 | -0.511% | 526,502 | -0.680% |
| 2026-09-23 | 45.41 | 45.41 | 45.05 | 45.10 | -0.848% | 405,077 | -1.188% |
| 2026-09-22 | 45.49 | 45.52 | 45.41 | 45.48 | +0.055% | 161,784 | -2.026% |
| 2026-09-21 | 45.45 | 45.47 | 45.41 | 45.46 | +0.279% | 138,003 | -1.972% |
| 2026-09-18 | 45.39 | 45.39 | 45.31 | 45.33 | -0.385% | 123,917 | -1.699% |
| 2026-09-17 | 45.48 | 45.51 | 45.42 | 45.51 | +0.541% | 121,716 | -2.077% |
| 2026-09-16 | 45.38 | 45.45 | 45.26 | 45.26 | -0.044% | 150,387 | -1.547% |
| 2026-09-15 | 45.27 | 45.34 | 45.26 | 45.28 | -0.110% | 200,498 | -1.590% |
| 2026-09-14 | 45.33 | 45.44 | 45.26 | 45.33 | -0.044% | 253,650 | -1.699% |
| 2026-09-11 | 45.49 | 45.49 | 45.33 | 45.35 | -0.158% | 176,217 | -1.742% |
| 2026-09-10 | 45.52 | 45.54 | 45.40 | 45.42 | -0.592% | 208,433 | -1.897% |
| 2026-09-09 | 45.77 | 45.81 | 45.65 | 45.69 | -0.542% | 251,291 | -2.477% |
| 2026-09-08 | 46.05 | 46.05 | 45.92 | 45.94 | -0.140% | 293,032 | -3.006% |
| 2026-09-04 | 45.99 | 46.05 | 45.98 | 46.01 | -0.008% | 459,508 | -3.141% |
| 2026-09-03 | 46.10 | 46.10 | 46.01 | 46.01 | +0.094% | 156,518 | -3.149% |
| 2026-09-02 | 45.94 | 45.97 | 45.90 | 45.97 | +0.100% | 168,457 | -3.059% |
| 2026-09-01 | 45.95 | 46.05 | 45.92 | 45.92 | -0.277% | 261,623 | -2.962% |
| 2026-08-31 | 46.10 | 46.10 | 46.01 | 46.05 | -0.178% | 205,083 | -3.231% |
| 2026-08-28 | 46.24 | 46.29 | 46.11 | 46.13 | -0.292% | 103,023 | -3.403% |
| 2026-08-27 | 46.29 | 46.33 | 46.24 | 46.27 | -0.039% | 114,918 | -3.686% |
| 2026-08-26 | 46.29 | 46.31 | 46.25 | 46.28 | -0.134% | 140,868 | -3.723% |
| 2026-08-25 | 46.26 | 46.35 | 46.23 | 46.35 | +0.434% | 119,682 | -3.852% |
| 2026-08-24 | 46.07 | 46.18 | 46.07 | 46.15 | +0.204% | 138,467 | -3.435% |
| 2026-08-21 | 46.07 | 46.13 | 46.02 | 46.05 | -0.192% | 121,256 | -3.238% |
| 2026-08-20 | 46.10 | 46.19 | 46.10 | 46.14 | -0.300% | 210,599 | -3.424% |
| 2026-08-19 | 46.26 | 46.28 | 46.19 | 46.28 | +0.421% | 163,338 | -3.714% |
| 2026-08-18 | 46.00 | 46.10 | 45.98 | 46.09 | +0.109% | 200,816 | -3.309% |
| 2026-08-17 | 46.10 | 46.11 | 46.02 | 46.03 | -0.217% | 100,612 | -3.204% |
| 2026-08-14 | 46.21 | 46.23 | 46.12 | 46.13 | -0.195% | 93,630 | -3.414% |
| 2026-08-13 | 46.25 | 46.32 | 46.22 | 46.23 | +0.227% | 126,167 | -3.602% |
| 2026-08-12 | 46.18 | 46.18 | 46.08 | 46.12 | +0.131% | 247,026 | -3.383% |
| 2026-08-11 | 46.08 | 46.12 | 46.05 | 46.06 | +0.076% | 97,949 | -3.257% |
| 2026-08-10 | 46.09 | 46.10 | 46.02 | 46.03 | -0.289% | 101,697 | -3.183% |
| 2026-08-07 | 46.18 | 46.20 | 46.10 | 46.16 | -0.189% | 101,529 | -3.463% |
| 2026-08-06 | 46.30 | 46.32 | 46.22 | 46.25 | -0.245% | 75,687 | -3.646% |
| 2026-08-05 | 46.30 | 46.39 | 46.30 | 46.36 | +0.076% | 116,125 | -3.883% |
| 2026-08-04 | 46.26 | 46.35 | 46.26 | 46.33 | +0.325% | 163,555 | -3.810% |
| 2026-08-03 | 46.15 | 46.19 | 46.12 | 46.17 | +0.206% | 185,595 | -3.498% |
| 2026-07-31 | 46.10 | 46.11 | 46.01 | 46.08 | -0.250% | 128,211 | -3.299% |
| 2026-07-30 | 46.19 | 46.23 | 46.15 | 46.20 | +0.098% | 198,547 | -3.540% |
| 2026-07-29 | 46.27 | 46.32 | 46.15 | 46.15 | -0.381% | 286,496 | -3.445% |
| 2026-07-28 | 46.25 | 46.37 | 46.25 | 46.33 | +0.218% | 143,919 | -3.813% |
| 2026-07-27 | 46.21 | 46.24 | 46.17 | 46.23 | +0.199% | 151,181 | -3.604% |
| 2026-07-24 | 46.09 | 46.20 | 46.09 | 46.13 | +0.108% | 255,106 | -3.413% |
| 2026-07-23 | 46.05 | 46.10 | 46.03 | 46.08 | -0.209% | 131,294 | -3.308% |
| 2026-07-22 | 46.23 | 46.23 | 46.17 | 46.18 | -0.175% | 105,307 | -3.511% |
| 2026-07-21 | 46.29 | 46.31 | 46.24 | 46.26 | -0.189% | 180,084 | -3.680% |
| 2026-07-20 | 46.42 | 46.45 | 46.32 | 46.35 | -0.266% | 103,965 | -3.862% |
| 2026-07-17 | 46.52 | 46.55 | 46.47 | 46.47 | +0.084% | 88,582 | -4.118% |
| 2026-07-16 | 46.38 | 46.45 | 46.37 | 46.44 | -0.011% | 63,997 | -4.038% |
| 2026-07-15 | 46.37 | 46.49 | 46.37 | 46.44 | +0.173% | 106,717 | -4.048% |
| 2026-07-14 | 46.34 | 46.42 | 46.32 | 46.36 | +0.216% | 111,147 | -3.883% |
| 2026-07-13 | 46.35 | 46.35 | 46.25 | 46.26 | -0.334% | 66,917 | -3.675% |
| 2026-07-10 | 46.45 | 46.46 | 46.40 | 46.41 | -0.075% | 95,215 | -3.997% |
| 2026-07-09 | 46.40 | 46.49 | 46.40 | 46.45 | -0.244% | 65,086 | -4.069% |
| 2026-07-08 | 46.55 | 46.59 | 46.49 | 46.56 | -0.154% | 81,519 | -4.303% |
| 2026-07-07 | 46.74 | 46.75 | 46.63 | 46.63 | -0.363% | 240,517 | -4.449% |
| 2026-07-06 | 46.80 | 46.80 | 46.74 | 46.80 | -0.003% | 143,337 | -4.796% |
| 2026-07-02 | 46.78 | 46.83 | 46.76 | 46.81 | +0.126% | 218,556 | -4.799% |
| 2026-07-01 | 46.76 | 46.80 | 46.74 | 46.75 | -0.194% | 133,192 | -4.679% |
| 2026-06-30 | 46.95 | 46.96 | 46.83 | 46.84 | -0.398% | 71,980 | -4.864% |
| 2026-06-29 | 46.98 | 47.03 | 46.98 | 47.02 | +0.071% | 99,637 | -5.242% |
| 2026-06-26 | 46.94 | 47.02 | 46.94 | 46.99 | +0.141% | 102,542 | -5.175% |
| 2026-06-25 | 46.95 | 47.00 | 46.92 | 46.93 | +0.065% | 108,764 | -5.041% |
| 2026-06-24 | 46.84 | 46.91 | 46.84 | 46.90 | +0.450% | 117,759 | -4.979% |
| 2026-06-23 | 46.67 | 46.73 | 46.67 | 46.69 | +0.107% | 130,857 | -4.552% |
| 2026-06-22 | 46.68 | 46.68 | 46.61 | 46.63 | -0.257% | 150,111 | -4.449% |
| 2026-06-18 | 46.83 | 46.84 | 46.73 | 46.76 | +0.243% | 253,701 | -4.695% |
| 2026-06-17 | 46.80 | 46.85 | 46.63 | 46.64 | -0.370% | 148,498 | -4.463% |
| 2026-06-16 | 46.74 | 46.85 | 46.74 | 46.81 | +0.214% | 130,025 | -4.817% |
| 2026-06-15 | 46.78 | 46.80 | 46.71 | 46.72 | +0.063% | 119,514 | -4.613% |
| 2026-06-12 | 46.66 | 46.71 | 46.62 | 46.69 | -0.095% | 123,845 | -4.553% |
| 2026-06-11 | 46.50 | 46.73 | 46.49 | 46.73 | +0.559% | 121,245 | -4.644% |
| 2026-06-10 | 46.52 | 46.55 | 46.44 | 46.47 | -0.095% | 154,570 | -4.111% |
| 2026-06-09 | 46.48 | 46.52 | 46.41 | 46.51 | -0.129% | 149,622 | -4.202% |
| 2026-06-08 | 46.68 | 46.70 | 46.57 | 46.58 | -0.088% | 108,165 | -4.326% |
| 2026-06-05 | 46.63 | 46.68 | 46.62 | 46.62 | -0.404% | 87,782 | -4.411% |
| 2026-06-04 | 46.81 | 46.84 | 46.80 | 46.80 | +0.129% | 91,457 | -4.796% |
| 2026-06-03 | 46.75 | 46.78 | 46.71 | 46.74 | -0.192% | 112,580 | -4.674% |
| 2026-06-02 | 46.86 | 46.87 | 46.81 | 46.84 | +0.038% | 147,208 | -4.857% |
| 2026-06-01 | 46.70 | 46.83 | 46.68 | 46.82 | -0.113% | 150,757 | -4.821% |
| 2026-05-29 | 46.84 | 46.90 | 46.83 | 46.87 | +0.134% | 94,202 | -4.929% |
| 2026-05-28 | 46.74 | 46.87 | 46.71 | 46.81 | +0.197% | 112,557 | -4.801% |
| 2026-05-27 | 46.70 | 46.78 | 46.70 | 46.72 | +0.129% | 157,323 | -4.613% |
| 2026-05-26 | 46.68 | 46.69 | 46.60 | 46.66 | +0.258% | 173,099 | -4.490% |
| 2026-05-22 | 46.57 | 46.57 | 46.42 | 46.53 | +0.128% | 64,960 | -4.244% |
| 2026-05-21 | 46.29 | 46.49 | 46.26 | 46.48 | +0.111% | 93,191 | -4.121% |
| 2026-05-20 | 46.20 | 46.45 | 46.19 | 46.42 | +0.533% | 287,387 | -4.015% |
| 2026-05-19 | 46.20 | 46.24 | 46.12 | 46.18 | -0.368% | 775,354 | -3.503% |
| 2026-05-18 | 46.36 | 46.44 | 46.30 | 46.35 | -0.028% | 138,301 | -3.858% |
| 2026-05-15 | 46.43 | 46.44 | 46.35 | 46.36 | -0.630% | 116,073 | -3.885% |
| 2026-05-14 | 46.76 | 46.77 | 46.65 | 46.66 | -0.022% | 102,361 | -4.490% |
| 2026-05-13 | 46.63 | 46.67 | 46.58 | 46.67 | -0.010% | 143,700 | -4.512% |
| 2026-05-12 | 46.71 | 46.71 | 46.66 | 46.67 | -0.267% | 94,379 | -4.521% |
| 2026-05-11 | 46.87 | 46.88 | 46.78 | 46.80 | -0.235% | 144,984 | -4.776% |
| 2026-05-08 | 46.90 | 46.94 | 46.88 | 46.91 | -0.128% | 64,650 | -4.999% |
| 2026-05-07 | 47.10 | 47.12 | 46.95 | 46.97 | -0.208% | 132,253 | -5.121% |
| 2026-05-06 | 47.04 | 47.07 | 47.00 | 47.06 | +0.444% | 192,733 | -5.319% |
| 2026-05-05 | 46.82 | 46.90 | 46.81 | 46.85 | +0.129% | 79,454 | -4.898% |
| 2026-05-04 | 46.86 | 46.88 | 46.73 | 46.79 | -0.277% | 68,652 | -4.776% |
| 2026-05-01 | 46.92 | 47.05 | 46.88 | 46.92 | +0.157% | 131,968 | -5.040% |
| 2026-04-30 | 46.89 | 46.92 | 46.84 | 46.85 | +0.038% | 268,378 | -4.891% |
| 2026-04-29 | 46.91 | 46.92 | 46.80 | 46.83 | -0.397% | 152,733 | -4.854% |
| 2026-04-28 | 46.98 | 47.02 | 46.97 | 47.02 | -0.085% | 80,044 | -5.232% |
| 2026-04-27 | 47.05 | 47.10 | 47.02 | 47.06 | -0.123% | 117,323 | -5.312% |
| 2026-04-24 | 47.04 | 47.13 | 47.01 | 47.12 | +0.134% | 70,477 | -5.429% |
| 2026-04-23 | 47.13 | 47.16 | 46.98 | 47.05 | -0.107% | 108,747 | -5.302% |
| 2026-04-22 | 47.17 | 47.18 | 47.10 | 47.10 | +0.096% | 120,479 | -5.403% |
| 2026-04-21 | 47.15 | 47.20 | 47.06 | 47.06 | -0.349% | 145,649 | -5.312% |
| 2026-04-20 | 47.22 | 47.24 | 47.17 | 47.22 | -0.021% | 131,561 | -5.643% |
| 2026-04-17 | 47.24 | 47.28 | 47.21 | 47.23 | +0.382% | 121,289 | -5.663% |
| 2026-04-16 | 47.16 | 47.16 | 47.03 | 47.05 | -0.149% | 92,810 | -5.302% |
| 2026-04-15 | 47.14 | 47.15 | 47.09 | 47.13 | -0.106% | 88,890 | -5.443% |
| 2026-04-14 | 47.04 | 47.19 | 47.04 | 47.17 | +0.244% | 119,316 | -5.543% |
| 2026-04-13 | 46.96 | 47.06 | 46.93 | 47.06 | +0.202% | 126,456 | -5.312% |
| 2026-04-10 | 47.04 | 47.04 | 46.95 | 46.97 | -0.127% | 119,791 | -5.121% |
| 2026-04-09 | 47.00 | 47.11 | 46.94 | 47.02 | -0.381% | 73,455 | -5.241% |
| 2026-04-08 | 47.30 | 47.31 | 47.15 | 47.20 | +0.274% | 259,548 | -5.602% |
| 2026-04-07 | 47.04 | 47.09 | 46.91 | 47.08 | +0.064% | 302,705 | -5.343% |
| 2026-04-06 | 47.02 | 47.08 | 47.01 | 47.05 | -0.106% | 185,097 | -5.282% |
| 2026-04-02 | 46.98 | 47.11 | 46.96 | 47.09 | +0.213% | 241,998 | -5.383% |
| 2026-04-01 | 46.97 | 47.06 | 46.97 | 46.99 | -0.047% | 1,408,804 | -5.181% |
| 2026-03-31 | 47.01 | 47.07 | 46.94 | 47.02 | +0.303% | 209,457 | -5.226% |
| 2026-03-30 | 46.87 | 46.92 | 46.84 | 46.88 | +0.525% | 127,176 | -4.939% |
| 2026-03-27 | 46.55 | 46.68 | 46.54 | 46.63 | -0.045% | 276,864 | -4.439% |
| 2026-03-26 | 46.79 | 46.85 | 46.65 | 46.65 | -0.563% | 182,649 | -4.482% |
| 2026-03-25 | 46.91 | 46.95 | 46.87 | 46.91 | +0.342% | 158,733 | -5.020% |
| 2026-03-24 | 46.72 | 46.84 | 46.66 | 46.76 | -0.233% | 184,823 | -4.695% |
| 2026-03-23 | 46.79 | 46.92 | 46.73 | 46.86 | +0.319% | 206,860 | -4.917% |
| 2026-03-20 | 46.93 | 46.93 | 46.72 | 46.72 | -0.801% | 84,200 | -4.613% |
| 2026-03-19 | 46.94 | 47.14 | 46.94 | 47.09 | +0.065% | 95,412 | -5.377% |
| 2026-03-18 | 47.19 | 47.23 | 47.06 | 47.06 | -0.335% | 101,235 | -5.316% |
| 2026-03-17 | 47.18 | 47.26 | 47.18 | 47.22 | +0.170% | 147,555 | -5.633% |
| 2026-03-16 | 47.12 | 47.16 | 47.08 | 47.14 | +0.352% | 117,126 | -5.473% |
| 2026-03-13 | 47.10 | 47.11 | 46.95 | 46.97 | -0.139% | 111,490 | -5.140% |
| 2026-03-12 | 47.13 | 47.16 | 46.99 | 47.04 | -0.328% | 141,631 | -5.272% |
| 2026-03-11 | 47.29 | 47.32 | 47.18 | 47.20 | -0.411% | 139,166 | -5.583% |
| 2026-03-10 | 47.52 | 47.54 | 47.39 | 47.39 | -0.608% | 72,959 | -5.972% |
| 2026-03-09 | 47.50 | 47.70 | 47.50 | 47.68 | +0.226% | 96,347 | -6.544% |
| 2026-03-06 | 47.51 | 47.67 | 47.48 | 47.57 | -0.110% | 137,894 | -6.332% |
| 2026-03-05 | 47.58 | 47.65 | 47.58 | 47.62 | -0.221% | 213,067 | -6.435% |
| 2026-03-04 | 47.76 | 47.79 | 47.73 | 47.73 | -0.115% | 172,491 | -6.642% |
| 2026-03-03 | 47.64 | 47.84 | 47.64 | 47.78 | -0.073% | 238,289 | -6.749% |
| 2026-03-02 | 47.87 | 47.88 | 47.77 | 47.82 | -0.417% | 160,538 | -6.817% |
| 2026-02-27 | 47.98 | 48.05 | 47.98 | 48.02 | +0.230% | 146,623 | -7.206% |
| 2026-02-26 | 47.85 | 47.92 | 47.85 | 47.91 | +0.146% | 148,805 | -6.992% |
| 2026-02-25 | 47.82 | 47.88 | 47.82 | 47.84 | -0.042% | 139,368 | -6.856% |
| 2026-02-24 | 47.86 | 47.91 | 47.83 | 47.86 | -0.042% | 225,010 | -6.895% |
| 2026-02-23 | 47.80 | 47.90 | 47.79 | 47.88 | +0.241% | 120,669 | -6.934% |
| 2026-02-20 | 47.79 | 47.79 | 47.72 | 47.77 | -0.021% | 110,002 | -6.710% |
| 2026-02-19 | 47.73 | 47.79 | 47.72 | 47.77 | +0.063% | 87,832 | -6.729% |
| 2026-02-18 | 47.76 | 47.79 | 47.73 | 47.74 | -0.115% | 116,990 | -6.671% |
| 2026-02-17 | 47.80 | 47.83 | 47.77 | 47.80 | -0.021% | 97,903 | -6.778% |
| 2026-02-13 | 47.78 | 47.81 | 47.76 | 47.81 | +0.336% | 138,797 | -6.798% |
| 2026-02-12 | 47.53 | 47.68 | 47.52 | 47.65 | +0.379% | 98,613 | -6.485% |
| 2026-02-11 | 47.45 | 47.53 | 47.45 | 47.47 | -0.168% | 143,319 | -6.130% |
| 2026-02-10 | 47.53 | 47.57 | 47.52 | 47.55 | +0.316% | 161,565 | -6.288% |
| 2026-02-09 | 47.36 | 47.41 | 47.32 | 47.40 | -0.294% | 139,738 | -5.992% |
| 2026-02-06 | 47.55 | 47.56 | 47.49 | 47.54 | 0.000% | 118,722 | -6.268% |
| 2026-02-05 | 47.42 | 47.55 | 47.41 | 47.54 | +0.465% | 164,442 | -6.268% |
| 2026-02-04 | 47.33 | 47.37 | 47.28 | 47.32 | -0.063% | 259,845 | -5.833% |
| 2026-02-03 | 47.31 | 47.35 | 47.28 | 47.35 | +0.042% | 189,666 | -5.892% |
| 2026-02-02 | 47.39 | 47.41 | 47.33 | 47.33 | -0.174% | 156,696 | -5.853% |
| 2026-01-30 | 47.40 | 47.42 | 47.37 | 47.41 | +0.016% | 166,061 | -6.017% |
| 2026-01-29 | 47.33 | 47.44 | 47.32 | 47.41 | +0.082% | 148,228 | -6.001% |
| 2026-01-28 | 47.40 | 47.40 | 47.31 | 47.37 | -0.092% | 66,825 | -5.924% |
| 2026-01-27 | 47.44 | 47.47 | 47.35 | 47.41 | -0.094% | 2,555,193 | -6.011% |
| 2026-01-26 | 47.43 | 47.47 | 47.42 | 47.45 | +0.158% | 122,075 | -6.100% |
| 2026-01-23 | 47.33 | 47.40 | 47.30 | 47.38 | +0.106% | 130,908 | -5.952% |
| 2026-01-22 | 47.31 | 47.37 | 47.27 | 47.33 | +0.052% | 259,927 | -5.853% |
| 2026-01-21 | 47.24 | 47.33 | 47.21 | 47.31 | +0.209% | 166,098 | -5.803% |
| 2026-01-20 | 47.21 | 47.26 | 47.19 | 47.21 | -0.334% | 273,469 | -5.606% |
| 2026-01-16 | 47.46 | 47.46 | 47.35 | 47.37 | -0.232% | 139,878 | -5.922% |
| 2026-01-15 | 47.54 | 47.54 | 47.47 | 47.48 | -0.063% | 151,578 | -6.140% |
| 2026-01-14 | 47.46 | 47.54 | 47.46 | 47.51 | +0.148% | 78,093 | -6.199% |
| 2026-01-13 | 47.44 | 47.46 | 47.39 | 47.44 | +0.084% | 143,856 | -6.061% |
| 2026-01-12 | 47.36 | 47.45 | 47.36 | 47.40 | -0.084% | 124,977 | -5.982% |
| 2026-01-09 | 47.41 | 47.47 | 47.36 | 47.44 | +0.190% | 157,485 | -6.061% |
| 2026-01-08 | 47.33 | 47.39 | 47.33 | 47.34 | -0.253% | 169,937 | -5.882% |
| 2026-01-07 | 47.50 | 47.50 | 47.42 | 47.47 | +0.111% | 156,329 | -6.120% |
| 2026-01-06 | 47.38 | 47.42 | 47.33 | 47.41 | -0.016% | 185,481 | -6.016% |
| 2026-01-05 | 47.37 | 47.43 | 47.35 | 47.42 | +0.201% | 201,719 | -6.031% |
| 2026-01-02 | 47.37 | 47.38 | 47.31 | 47.33 | -0.063% | 170,521 | -5.843% |
| 2025-12-31 | 47.42 | 47.46 | 47.34 | 47.35 | -0.232% | 86,030 | -5.902% |
| 2025-12-30 | 47.41 | 47.49 | 47.41 | 47.47 | -0.021% | 108,982 | -6.120% |
| 2025-12-29 | 47.44 | 47.48 | 47.43 | 47.48 | +0.137% | 92,284 | -6.140% |
| 2025-12-26 | 47.43 | 47.46 | 47.38 | 47.41 | +0.032% | 72,674 | -6.011% |
| 2025-12-24 | 47.32 | 47.40 | 47.32 | 47.40 | +0.233% | 44,070 | -5.982% |
| 2025-12-23 | 47.19 | 47.30 | 47.19 | 47.28 | -0.021% | 129,213 | -5.763% |
| 2025-12-22 | 47.31 | 47.32 | 47.27 | 47.30 | -0.042% | 201,410 | -5.783% |
| 2025-12-19 | 47.33 | 47.37 | 47.30 | 47.32 | -0.137% | 108,012 | -5.823% |
| 2025-12-18 | 47.37 | 47.41 | 47.34 | 47.38 | +0.190% | 101,709 | -5.952% |
| 2025-12-17 | 47.21 | 47.30 | 47.21 | 47.29 | +0.011% | 218,072 | -5.773% |
| 2025-12-16 | 47.17 | 47.30 | 47.17 | 47.28 | +0.159% | 122,391 | -5.763% |
| 2025-12-15 | 47.22 | 47.27 | 47.19 | 47.21 | +0.117% | 148,991 | -5.613% |
| 2025-12-12 | 47.19 | 47.20 | 47.15 | 47.16 | -0.288% | 182,906 | -5.503% |
| 2025-12-11 | 47.36 | 47.39 | 47.28 | 47.29 | -0.596% | 100,407 | -5.775% |
| 2025-12-10 | 47.41 | 47.58 | 47.41 | 47.58 | +0.263% | 120,232 | -6.337% |
| 2025-12-09 | 47.55 | 47.55 | 47.42 | 47.45 | -0.072% | 162,194 | -6.091% |
| 2025-12-08 | 47.53 | 47.54 | 47.41 | 47.48 | -0.149% | 142,103 | -6.158% |
| 2025-12-05 | 47.61 | 47.64 | 47.52 | 47.55 | -0.134% | 239,465 | -6.298% |
| 2025-12-04 | 47.65 | 47.66 | 47.60 | 47.62 | -0.206% | 100,148 | -6.424% |
| 2025-12-03 | 47.68 | 47.73 | 47.65 | 47.72 | +0.152% | 75,275 | -6.616% |
| 2025-12-02 | 47.58 | 47.66 | 47.58 | 47.65 | +0.084% | 97,092 | -6.475% |
| 2025-12-01 | 47.61 | 47.64 | 47.59 | 47.60 | -0.409% | 101,857 | -6.396% |
| 2025-11-28 | 47.83 | 47.84 | 47.77 | 47.80 | -0.115% | 36,038 | -6.779% |
| 2025-11-26 | 47.79 | 47.87 | 47.73 | 47.86 | +0.075% | 138,085 | -6.887% |
| 2025-11-25 | 47.76 | 47.86 | 47.74 | 47.82 | +0.231% | 214,798 | -6.817% |
| 2025-11-24 | 47.66 | 47.72 | 47.64 | 47.71 | +0.189% | 165,195 | -6.602% |
| 2025-11-21 | 47.63 | 47.63 | 47.54 | 47.62 | +0.253% | 254,714 | -6.426% |
| 2025-11-20 | 47.49 | 47.53 | 47.47 | 47.50 | +0.137% | 161,622 | -6.189% |
| 2025-11-19 | 47.53 | 47.53 | 47.42 | 47.44 | -0.042% | 68,126 | -6.061% |
| 2025-11-18 | 47.51 | 47.52 | 47.40 | 47.45 | +0.105% | 140,514 | -6.101% |
| 2025-11-17 | 47.41 | 47.44 | 47.39 | 47.41 | +0.042% | 73,437 | -6.001% |
| 2025-11-14 | 47.51 | 47.52 | 47.38 | 47.38 | -0.148% | 84,250 | -5.962% |
| 2025-11-13 | 47.49 | 47.53 | 47.45 | 47.45 | -0.263% | 292,716 | -6.101% |
| 2025-11-12 | 47.57 | 47.60 | 47.55 | 47.58 | -0.011% | 92,296 | -6.347% |
| 2025-11-11 | 47.56 | 47.59 | 47.52 | 47.59 | +0.295% | 86,852 | -6.357% |
| 2025-11-10 | 47.48 | 47.51 | 47.44 | 47.45 | -0.084% | 107,266 | -6.081% |
| 2025-11-07 | 47.44 | 47.54 | 47.44 | 47.48 | -0.315% | 103,861 | -6.160% |
| 2025-11-06 | 47.61 | 47.66 | 47.60 | 47.63 | +0.358% | 86,088 | -6.455% |
| 2025-11-05 | 47.57 | 47.57 | 47.45 | 47.47 | -0.327% | 103,571 | -6.120% |
| 2025-11-04 | 47.59 | 47.65 | 47.59 | 47.62 | +0.086% | 105,318 | -6.428% |
| 2025-11-03 | 47.54 | 47.60 | 47.52 | 47.58 | -0.053% | 110,450 | -6.347% |
| 2025-10-31 | 47.64 | 47.67 | 47.59 | 47.60 | -0.042% | 152,165 | -6.396% |
| 2025-10-30 | 47.56 | 47.69 | 47.56 | 47.63 | -0.168% | 92,436 | -6.436% |
| 2025-10-29 | 47.91 | 47.92 | 47.68 | 47.70 | -0.469% | 153,153 | -6.593% |
| 2025-10-28 | 47.91 | 47.94 | 47.88 | 47.93 | +0.073% | 84,103 | -7.031% |
| 2025-10-27 | 47.82 | 47.90 | 47.80 | 47.90 | +0.063% | 89,997 | -6.963% |
| 2025-10-24 | 47.89 | 47.89 | 47.80 | 47.87 | +0.084% | 92,304 | -6.905% |
| 2025-10-23 | 47.87 | 47.90 | 47.82 | 47.83 | -0.198% | 103,867 | -6.827% |
| 2025-10-22 | 47.89 | 47.95 | 47.88 | 47.92 | 0.000% | 95,003 | -7.012% |
| 2025-10-21 | 47.94 | 47.97 | 47.91 | 47.92 | +0.104% | 158,402 | -7.012% |
| 2025-10-20 | 47.83 | 47.87 | 47.82 | 47.87 | +0.136% | 120,104 | -6.915% |
| 2025-10-17 | 47.82 | 47.83 | 47.75 | 47.80 | -0.125% | 257,967 | -6.788% |
| 2025-10-16 | 47.68 | 47.88 | 47.67 | 47.86 | +0.366% | 135,105 | -6.904% |
| 2025-10-15 | 47.75 | 47.80 | 47.68 | 47.69 | -0.105% | 175,083 | -6.563% |
| 2025-10-14 | 47.63 | 47.74 | 47.62 | 47.74 | +0.220% | 191,843 | -6.661% |
| 2025-10-13 | 47.56 | 47.65 | 47.52 | 47.63 | +0.141% | 50,699 | -6.455% |
| 2025-10-10 | 47.51 | 47.60 | 47.48 | 47.57 | +0.386% | 146,781 | -6.323% |
| 2025-10-09 | 47.39 | 47.41 | 47.35 | 47.38 | -0.431% | 174,022 | -5.962% |
| 2025-10-08 | 47.68 | 47.68 | 47.59 | 47.59 | +0.084% | 234,813 | -6.367% |
| 2025-10-07 | 47.56 | 47.64 | 47.53 | 47.55 | +0.053% | 160,116 | -6.288% |
| 2025-10-06 | 47.53 | 47.59 | 47.51 | 47.52 | -0.189% | 149,971 | -6.239% |
| 2025-10-03 | 47.66 | 47.68 | 47.62 | 47.62 | -0.142% | 125,561 | -6.416% |
| 2025-10-02 | 47.60 | 47.70 | 47.59 | 47.68 | +0.132% | 527,675 | -6.549% |
| 2025-10-01 | 47.62 | 47.66 | 47.55 | 47.62 | +0.210% | 475,557 | -6.426% |
| 2025-09-30 | 47.51 | 47.62 | 47.50 | 47.52 | +0.009% | 145,201 | -6.229% |
| 2025-09-29 | 47.44 | 47.54 | 47.44 | 47.52 | +0.230% | 94,163 | -6.221% |
| 2025-09-26 | 47.40 | 47.48 | 47.38 | 47.41 | -0.017% | 105,948 | -6.005% |
| 2025-09-25 | 47.40 | 47.42 | 47.34 | 47.41 | -0.128% | 125,637 | -6.021% |
| 2025-09-24 | 47.52 | 47.57 | 47.47 | 47.48 | -0.219% | 134,749 | -6.142% |
| 2025-09-23 | 47.51 | 47.59 | 47.48 | 47.58 | +0.211% | 1,170,980 | -6.347% |
| 2025-09-22 | 47.51 | 47.53 | 47.47 | 47.48 | -0.137% | 111,435 | -6.150% |
| 2025-09-19 | 47.52 | 47.56 | 47.50 | 47.55 | 0.000% | 404,558 | -6.278% |
| 2025-09-18 | 47.57 | 47.60 | 47.50 | 47.55 | -0.262% | 80,366 | -6.278% |
| 2025-09-17 | 47.79 | 47.87 | 47.63 | 47.67 | -0.136% | 105,573 | -6.524% |
| 2025-09-16 | 47.72 | 47.77 | 47.70 | 47.73 | +0.022% | 465,630 | -6.651% |
| 2025-09-15 | 47.69 | 47.74 | 47.64 | 47.72 | +0.167% | 149,906 | -6.631% |
| 2025-09-12 | 47.60 | 47.65 | 47.57 | 47.65 | -0.147% | 55,282 | -6.475% |
| 2025-09-11 | 47.67 | 47.77 | 47.65 | 47.72 | +0.199% | 137,561 | -6.612% |
| 2025-09-10 | 47.61 | 47.67 | 47.58 | 47.62 | +0.158% | 175,463 | -6.426% |
| 2025-09-09 | 47.61 | 47.63 | 47.51 | 47.55 | -0.168% | 99,163 | -6.278% |
| 2025-09-08 | 47.58 | 47.63 | 47.56 | 47.63 | -0.031% | 96,162 | -6.436% |
| 2025-09-05 | 47.68 | 47.71 | 47.63 | 47.64 | +0.432% | 104,857 | -6.465% |
| 2025-09-04 | 47.34 | 47.44 | 47.31 | 47.44 | +0.370% | 93,443 | -6.061% |
| 2025-09-03 | 47.13 | 47.30 | 47.12 | 47.26 | +0.306% | 82,833 | -5.714% |
| 2025-09-02 | 47.05 | 47.13 | 47.05 | 47.12 | -0.243% | 130,393 | -5.425% |
| 2025-08-29 | 47.18 | 47.26 | 47.17 | 47.23 | -0.062% | 236,952 | -5.655% |
| 2025-08-28 | 47.19 | 47.27 | 47.17 | 47.26 | +0.127% | 105,251 | -5.713% |
| 2025-08-27 | 47.09 | 47.20 | 47.06 | 47.20 | +0.117% | 73,491 | -5.593% |
| 2025-08-26 | 47.07 | 47.15 | 47.05 | 47.15 | +0.127% | 130,456 | -5.483% |
| 2025-08-25 | 47.08 | 47.12 | 47.05 | 47.09 | -0.117% | 73,696 | -5.363% |
| 2025-08-22 | 46.97 | 47.16 | 46.97 | 47.14 | +0.501% | 61,503 | -5.473% |
| 2025-08-21 | 46.96 | 46.96 | 46.85 | 46.91 | -0.213% | 110,879 | -4.999% |
| 2025-08-20 | 46.93 | 47.04 | 46.93 | 47.01 | +0.117% | 102,425 | -5.202% |
| 2025-08-19 | 46.91 | 46.97 | 46.91 | 46.95 | +0.171% | 706,905 | -5.091% |
| 2025-08-18 | 46.92 | 46.94 | 46.84 | 46.87 | -0.096% | 132,373 | -4.929% |
| 2025-08-15 | 46.95 | 46.98 | 46.89 | 46.91 | -0.128% | 63,255 | -5.020% |
| 2025-08-14 | 47.06 | 47.06 | 46.96 | 46.98 | -0.297% | 69,917 | -5.141% |
| 2025-08-13 | 47.08 | 47.14 | 47.08 | 47.12 | +0.362% | 66,335 | -5.423% |
| 2025-08-12 | 46.91 | 46.95 | 46.87 | 46.95 | -0.016% | 92,071 | -5.080% |
| 2025-08-11 | 46.90 | 47.00 | 46.90 | 46.95 | +0.005% | 173,450 | -5.095% |
| 2025-08-08 | 46.97 | 46.97 | 46.92 | 46.95 | -0.234% | 91,530 | -5.091% |
| 2025-08-07 | 47.07 | 47.12 | 47.02 | 47.06 | -0.011% | 150,194 | -5.312% |
| 2025-08-06 | 47.04 | 47.09 | 46.92 | 47.06 | -0.360% | 434,402 | -5.322% |
| 2025-08-05 | 47.16 | 47.26 | 47.16 | 47.23 | 0.000% | 123,413 | -5.663% |
| 2025-08-04 | 47.20 | 47.25 | 47.15 | 47.23 | +0.106% | 149,037 | -5.663% |
| 2025-08-01 | 47.07 | 47.20 | 47.05 | 47.19 | +0.854% | 82,426 | -5.563% |
| 2025-07-31 | 46.84 | 46.88 | 46.77 | 46.79 | +0.006% | 62,098 | -4.757% |
| 2025-07-30 | 46.76 | 46.88 | 46.76 | 46.78 | -0.218% | 89,228 | -4.751% |
| 2025-07-29 | 46.69 | 46.89 | 46.69 | 46.88 | +0.493% | 74,986 | -4.959% |
| 2025-07-28 | 46.66 | 46.68 | 46.64 | 46.66 | -0.150% | 77,557 | -4.490% |
| 2025-07-25 | 46.63 | 46.73 | 46.61 | 46.73 | +0.225% | 62,141 | -4.633% |
| 2025-07-24 | 46.55 | 46.67 | 46.55 | 46.62 | -0.129% | 112,044 | -4.419% |
| 2025-07-23 | 46.71 | 46.74 | 46.64 | 46.68 | -0.216% | 108,493 | -4.542% |
| 2025-07-22 | 46.73 | 46.80 | 46.72 | 46.78 | +0.211% | 133,162 | -4.748% |
| 2025-07-21 | 46.70 | 46.76 | 46.67 | 46.68 | +0.296% | 181,470 | -4.547% |
| 2025-07-18 | 46.55 | 46.58 | 46.51 | 46.55 | +0.174% | 50,760 | -4.265% |
| 2025-07-17 | 46.47 | 46.52 | 46.43 | 46.46 | +0.042% | 65,849 | -4.098% |
| 2025-07-16 | 46.41 | 46.48 | 46.34 | 46.45 | +0.151% | 143,235 | -4.059% |
| 2025-07-15 | 46.56 | 46.56 | 46.36 | 46.38 | -0.312% | 78,041 | -3.914% |
| 2025-07-14 | 46.52 | 46.55 | 46.46 | 46.52 | +0.022% | 104,245 | -4.213% |
| 2025-07-11 | 46.57 | 46.57 | 46.51 | 46.51 | -0.386% | 127,178 | -4.193% |
| 2025-07-10 | 46.67 | 46.70 | 46.63 | 46.69 | -0.363% | 107,952 | -4.562% |
| 2025-07-09 | 46.73 | 46.87 | 46.73 | 46.86 | +0.364% | 109,738 | -4.908% |
| 2025-07-08 | 46.66 | 46.73 | 46.63 | 46.69 | -0.107% | 88,058 | -4.562% |
| 2025-07-07 | 46.82 | 46.82 | 46.70 | 46.74 | -0.286% | 93,326 | -4.664% |
| 2025-07-03 | 46.87 | 46.92 | 46.83 | 46.87 | -0.205% | 61,807 | -4.936% |
| 2025-07-02 | 46.91 | 46.99 | 46.91 | 46.97 | -0.149% | 161,033 | -5.131% |
| 2025-07-01 | 47.08 | 47.09 | 46.98 | 47.04 | -0.064% | 90,288 | -5.272% |
| 2025-06-30 | 46.99 | 47.09 | 46.94 | 47.07 | +0.341% | 99,013 | -5.332% |
| 2025-06-27 | 46.92 | 47.03 | 46.90 | 46.91 | -0.167% | 62,305 | -5.010% |
| 2025-06-26 | 46.90 | 46.99 | 46.86 | 46.99 | +0.274% | 72,213 | -5.168% |
| 2025-06-25 | 46.79 | 46.87 | 46.75 | 46.86 | +0.021% | 64,152 | -4.908% |
| 2025-06-24 | 46.65 | 46.87 | 46.65 | 46.85 | +0.321% | 97,714 | -4.888% |
| 2025-06-23 | 46.69 | 46.80 | 46.65 | 46.70 | +0.267% | 84,575 | -4.582% |
| 2025-06-20 | 46.49 | 46.63 | 46.46 | 46.58 | +0.055% | 82,316 | -4.328% |
| 2025-06-18 | 46.56 | 46.64 | 46.49 | 46.55 | +0.086% | 71,217 | -4.275% |
| 2025-06-17 | 46.46 | 46.53 | 46.40 | 46.51 | +0.302% | 83,355 | -4.193% |
| 2025-06-16 | 46.44 | 46.51 | 46.36 | 46.37 | -0.172% | 62,789 | -3.903% |
| 2025-06-13 | 46.51 | 46.54 | 46.38 | 46.45 | -0.300% | 65,512 | -4.069% |
| 2025-06-12 | 46.58 | 46.60 | 46.52 | 46.59 | +0.345% | 38,431 | -4.357% |
| 2025-06-11 | 46.37 | 46.45 | 46.33 | 46.43 | +0.292% | 113,854 | -4.028% |
| 2025-06-10 | 46.34 | 46.34 | 46.24 | 46.30 | +0.184% | 130,748 | -3.748% |
| 2025-06-09 | 46.12 | 46.26 | 46.12 | 46.21 | -0.205% | 100,216 | -3.571% |
| 2025-06-06 | 46.38 | 46.42 | 46.30 | 46.30 | -0.548% | 78,527 | -3.768% |
| 2025-06-05 | 46.65 | 46.70 | 46.55 | 46.56 | -0.182% | 76,739 | -4.296% |
| 2025-06-04 | 46.51 | 46.68 | 46.50 | 46.65 | +0.593% | 182,490 | -4.470% |
| 2025-06-03 | 46.44 | 46.49 | 46.35 | 46.37 | -0.065% | 101,694 | -3.903% |
| 2025-06-02 | 46.40 | 46.46 | 46.34 | 46.40 | -0.194% | 122,821 | -3.966% |
| 2025-05-30 | 46.44 | 46.52 | 46.42 | 46.49 | +0.216% | 113,103 | -4.152% |
| 2025-05-29 | 46.36 | 46.44 | 46.34 | 46.39 | +0.281% | 1,502,368 | -3.945% |
| 2025-05-28 | 46.26 | 46.29 | 46.20 | 46.26 | -0.173% | 66,740 | -3.675% |
| 2025-05-27 | 46.27 | 46.38 | 46.22 | 46.34 | +0.433% | 83,904 | -3.841% |
| 2025-05-23 | 46.17 | 46.19 | 46.09 | 46.14 | +0.195% | 97,947 | -3.424% |
| 2025-05-22 | 45.92 | 46.06 | 45.89 | 46.05 | +0.185% | 75,672 | -3.236% |
| 2025-05-21 | 46.09 | 46.13 | 45.93 | 45.97 | -0.573% | 1,416,816 | -3.057% |
| 2025-05-20 | 46.20 | 46.27 | 46.14 | 46.23 | -0.108% | 109,114 | -3.612% |
| 2025-05-19 | 46.07 | 46.28 | 46.07 | 46.28 | -0.065% | 121,288 | -3.717% |
| 2025-05-16 | 46.42 | 46.42 | 46.30 | 46.31 | +0.065% | 74,313 | -3.779% |
| 2025-05-15 | 46.14 | 46.29 | 46.10 | 46.28 | +0.543% | 781,477 | -3.717% |
| 2025-05-14 | 46.15 | 46.16 | 46.02 | 46.03 | -0.282% | 174,402 | -3.194% |
| 2025-05-13 | 46.20 | 46.22 | 46.10 | 46.16 | -0.043% | 99,655 | -3.466% |
| 2025-05-12 | 46.18 | 46.26 | 46.16 | 46.18 | -0.324% | 130,986 | -3.508% |
| 2025-05-09 | 46.33 | 46.45 | 46.33 | 46.33 | -0.065% | 151,003 | -3.820% |
| 2025-05-08 | 46.57 | 46.57 | 46.36 | 46.36 | -0.728% | 81,724 | -3.883% |
| 2025-05-07 | 46.67 | 46.73 | 46.64 | 46.70 | +0.172% | 72,024 | -4.582% |
| 2025-05-06 | 46.49 | 46.64 | 46.45 | 46.62 | +0.237% | 142,463 | -4.419% |
| 2025-05-05 | 46.54 | 46.54 | 46.44 | 46.51 | -0.150% | 133,026 | -4.193% |
| 2025-05-02 | 46.60 | 46.67 | 46.53 | 46.58 | -0.470% | 383,482 | -4.337% |
| 2025-05-01 | 46.96 | 46.98 | 46.73 | 46.80 | -0.298% | 80,418 | -4.786% |
| 2025-04-30 | 46.89 | 46.99 | 46.86 | 46.94 | -0.043% | 582,554 | -5.070% |
| 2025-04-29 | 46.78 | 46.96 | 46.78 | 46.96 | +0.278% | 73,319 | -5.111% |
| 2025-04-28 | 46.65 | 46.86 | 46.65 | 46.83 | +0.278% | 97,672 | -4.847% |
| 2025-04-25 | 46.62 | 46.72 | 46.58 | 46.70 | +0.279% | 144,429 | -4.582% |
| 2025-04-24 | 46.45 | 46.63 | 46.42 | 46.57 | +0.607% | 243,312 | -4.316% |
| 2025-04-23 | 46.57 | 46.63 | 46.27 | 46.29 | +0.193% | 272,785 | -3.736% |
| 2025-04-22 | 46.26 | 46.28 | 46.19 | 46.20 | +0.087% | 175,344 | -3.550% |
| 2025-04-21 | 46.25 | 46.36 | 46.16 | 46.16 | -0.528% | 136,836 | -3.466% |
| 2025-04-17 | 46.47 | 46.49 | 46.37 | 46.41 | -0.215% | 128,059 | -3.976% |
| 2025-04-16 | 46.36 | 46.53 | 46.31 | 46.51 | +0.330% | 216,827 | -4.182% |
| 2025-04-15 | 46.21 | 46.43 | 46.21 | 46.35 | 0.000% | 116,764 | -3.866% |