USVN
US Treasury 7 Year Note ETF
stockNASDAQETF
Market OpenOct 2, 2026
45.32USD-0.248%(-0.11)82
45.21Bid45.23Ask0.02SpreadUSVN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.32 | 45.32 | 45.32 | 45.32 | -0.248% | 82 | 0.000% | |
| 2026-10-01 | 45.21 | 45.51 | 45.20 | 45.43 | +0.370% | 3,138 | -0.248% | |
| 2026-09-30 | 45.36 | 45.36 | 45.22 | 45.27 | -0.148% | 747 | +0.122% | |
| 2026-09-29 | 45.23 | 45.33 | 45.23 | 45.33 | -0.054% | 793 | -0.027% | |
| 2026-09-28 | 45.40 | 45.41 | 45.36 | 45.36 | -0.826% | 2,939 | -0.081% | |
| 2026-09-25 | 45.56 | 45.74 | 45.56 | 45.74 | +0.375% | 5,956 | -0.907% | |
| 2026-09-24 | 45.69 | 45.69 | 45.56 | 45.56 | -0.389% | 2,005 | -0.536% | |
| 2026-09-23 | 45.74 | 45.74 | 45.74 | 45.74 | -0.928% | 163 | -0.923% | |
| 2026-09-22 | 46.17 | 46.17 | 46.16 | 46.17 | +0.019% | 693 | -1.842% | |
| 2026-09-21 | 46.16 | 46.16 | 46.16 | 46.16 | +0.298% | 38 | -1.823% | |
| 2026-09-18 | 46.02 | 46.02 | 46.02 | 46.02 | -0.411% | 93 | -1.530% | |
| 2026-09-17 | 46.19 | 46.22 | 46.19 | 46.22 | +0.495% | 488 | -1.935% | |
| 2026-09-16 | 46.00 | 46.00 | 45.99 | 45.99 | -0.146% | 630 | -1.450% | |
| 2026-09-15 | 46.08 | 46.08 | 46.05 | 46.05 | -0.087% | 2,480 | -1.594% | |
| 2026-09-14 | 46.09 | 46.09 | 46.09 | 46.09 | -0.107% | 229 | -1.680% | |
| 2026-09-11 | 46.13 | 46.14 | 46.13 | 46.14 | -0.179% | 616 | -1.785% | |
| 2026-09-10 | 46.31 | 46.32 | 46.23 | 46.23 | -0.682% | 3,111 | -1.961% | |
| 2026-09-09 | 46.62 | 46.62 | 46.54 | 46.54 | -0.258% | 153 | -2.630% | |
| 2026-09-08 | 46.70 | 46.70 | 46.66 | 46.66 | -0.103% | 1,597 | -2.881% | |
| 2026-09-04 | 46.71 | 46.71 | 46.71 | 46.71 | -0.051% | 46 | -2.981% | |
| 2026-09-03 | 46.74 | 46.74 | 46.74 | 46.74 | +0.109% | 272 | -3.031% | |
| 2026-09-02 | 46.64 | 46.69 | 46.64 | 46.69 | +0.088% | 1,884 | -2.924% | |
| 2026-09-01 | 46.73 | 46.73 | 46.65 | 46.65 | -0.258% | 143 | -2.839% | |
| 2026-08-31 | 46.77 | 46.79 | 46.77 | 46.77 | -0.129% | 1,026 | -3.090% | |
| 2026-08-28 | 46.93 | 46.93 | 46.83 | 46.83 | -0.421% | 761 | -3.215% | |
| 2026-08-27 | 47.06 | 47.07 | 47.00 | 47.02 | -0.429% | 1,694 | -3.622% | |
| 2026-08-26 | 47.23 | 47.23 | 47.22 | 47.23 | -0.230% | 400 | -4.036% | |
| 2026-08-25 | 47.30 | 47.34 | 47.28 | 47.34 | +0.484% | 1,769 | -4.257% | |
| 2026-08-24 | 47.11 | 47.11 | 47.11 | 47.11 | +0.154% | 46 | -3.794% | |
| 2026-08-21 | 47.03 | 47.04 | 47.03 | 47.04 | -0.170% | 251 | -3.645% | |
| 2026-08-20 | 47.11 | 47.12 | 47.11 | 47.12 | -0.327% | 1,129 | -3.809% | |
| 2026-08-19 | 47.27 | 47.27 | 47.27 | 47.27 | +0.328% | 27 | -4.123% | |
| 2026-08-18 | 47.12 | 47.12 | 47.12 | 47.12 | +0.064% | 108 | -3.809% | |
| 2026-08-17 | 47.09 | 47.09 | 47.09 | 47.09 | -0.127% | 29 | -3.747% | |
| 2026-08-14 | 47.25 | 47.25 | 47.15 | 47.15 | -0.214% | 442 | -3.870% | |
| 2026-08-13 | 47.25 | 47.25 | 47.25 | 47.25 | +0.323% | 37 | -4.076% | |
| 2026-08-12 | 47.13 | 47.15 | 47.09 | 47.09 | +0.104% | 1,027 | -3.766% | |
| 2026-08-11 | 47.05 | 47.05 | 47.05 | 47.05 | +0.107% | 20 | -3.665% | |
| 2026-08-10 | 46.99 | 46.99 | 46.99 | 46.99 | -0.359% | 95 | -3.563% | |
| 2026-08-07 | 47.16 | 47.16 | 47.16 | 47.16 | +0.217% | 33 | -3.909% | |
| 2026-08-06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.320% | 24 | -3.700% | |
| 2026-08-05 | 47.21 | 47.21 | 47.21 | 47.21 | +0.045% | 67 | -4.009% | |
| 2026-08-04 | 47.19 | 47.19 | 47.19 | 47.19 | +0.414% | 15 | -3.966% | |
| 2026-08-03 | 47.00 | 47.00 | 47.00 | 47.00 | +0.217% | 184 | -3.568% | |
| 2026-07-31 | 46.90 | 46.90 | 46.90 | 46.90 | -0.296% | 77 | -3.359% | |
| 2026-07-30 | 47.06 | 47.06 | 47.03 | 47.03 | +0.055% | 382 | -3.645% | |
| 2026-07-29 | 47.01 | 47.01 | 47.01 | 47.01 | -0.284% | 80 | -3.592% | |
| 2026-07-28 | 47.14 | 47.14 | 47.14 | 47.14 | -0.084% | 192 | -3.865% | |
| 2026-07-27 | 47.18 | 47.18 | 47.18 | 47.18 | +0.228% | 14 | -3.946% | |
| 2026-07-24 | 47.10 | 47.13 | 47.08 | 47.08 | +0.171% | 1,144 | -3.727% | |
| 2026-07-23 | 46.97 | 47.01 | 46.97 | 46.99 | -0.234% | 277 | -3.563% | |
| 2026-07-22 | 47.15 | 47.15 | 47.10 | 47.10 | -0.211% | 2,733 | -3.788% | |
| 2026-07-21 | 47.25 | 47.25 | 47.20 | 47.20 | -0.234% | 182 | -3.991% | |
| 2026-07-20 | 47.35 | 47.35 | 47.32 | 47.32 | -0.274% | 263 | -4.216% | |
| 2026-07-17 | 47.49 | 47.49 | 47.45 | 47.45 | +0.084% | 270 | -4.478% | |
| 2026-07-16 | 47.41 | 47.41 | 47.41 | 47.41 | -0.053% | 13 | -4.397% | |
| 2026-07-15 | 47.44 | 47.44 | 47.43 | 47.43 | +0.260% | 753 | -4.447% | |
| 2026-07-14 | 47.36 | 47.37 | 47.31 | 47.31 | +0.276% | 2,710 | -4.199% | |
| 2026-07-13 | 47.24 | 47.24 | 47.18 | 47.18 | -0.372% | 2,223 | -3.935% | |
| 2026-07-10 | 47.35 | 47.39 | 47.34 | 47.35 | -0.067% | 4,090 | -4.292% | |
| 2026-07-09 | 47.35 | 47.39 | 47.35 | 47.38 | +0.195% | 300 | -4.356% | |
| 2026-07-08 | 47.24 | 47.29 | 47.22 | 47.29 | -0.195% | 5,644 | -4.169% | |
| 2026-07-07 | 47.38 | 47.38 | 47.38 | 47.38 | -0.428% | 105 | -4.356% | |
| 2026-07-06 | 47.54 | 47.59 | 47.54 | 47.59 | +0.071% | 202 | -4.766% | |
| 2026-07-02 | 47.58 | 47.60 | 47.55 | 47.55 | +0.089% | 893 | -4.699% | |
| 2026-07-01 | 47.59 | 47.59 | 47.51 | 47.51 | -0.176% | 640 | -4.613% | |
| 2026-06-30 | 47.71 | 47.71 | 47.60 | 47.60 | -0.437% | 1,853 | -4.781% | |
| 2026-06-29 | 47.79 | 47.80 | 47.78 | 47.80 | -0.334% | 335 | -5.197% | |
| 2026-06-26 | 47.98 | 47.98 | 47.97 | 47.97 | +0.230% | 320 | -5.514% | |
| 2026-06-25 | 47.88 | 47.88 | 47.85 | 47.85 | +0.085% | 2,928 | -5.296% | |
| 2026-06-24 | 47.81 | 47.81 | 47.81 | 47.81 | +0.566% | 7 | -5.215% | |
| 2026-06-23 | 47.55 | 47.55 | 47.55 | 47.55 | +0.106% | 61 | -4.679% | |
| 2026-06-22 | 47.49 | 47.49 | 47.49 | 47.49 | -0.303% | 29 | -4.578% | |
| 2026-06-18 | 47.70 | 47.70 | 47.64 | 47.64 | +0.310% | 125 | -4.867% | |
| 2026-06-17 | 47.49 | 47.49 | 47.49 | 47.49 | -0.568% | 61 | -4.573% | |
| 2026-06-16 | 47.79 | 47.79 | 47.76 | 47.76 | +0.231% | 226 | -5.115% | |
| 2026-06-15 | 47.66 | 47.66 | 47.65 | 47.65 | +0.118% | 526 | -4.895% | |
| 2026-06-12 | 47.60 | 47.60 | 47.60 | 47.60 | -0.167% | 9 | -4.783% | |
| 2026-06-11 | 47.49 | 47.68 | 47.49 | 47.68 | +0.595% | 539 | -4.943% | |
| 2026-06-10 | 47.39 | 47.39 | 47.39 | 47.39 | -0.063% | 48 | -4.377% | |
| 2026-06-09 | 47.41 | 47.42 | 47.37 | 47.42 | +0.235% | 244 | -4.437% | |
| 2026-06-08 | 47.33 | 47.36 | 47.31 | 47.31 | -0.072% | 5,263 | -4.213% | |
| 2026-06-05 | 47.35 | 47.35 | 47.35 | 47.35 | -0.477% | 10 | -4.282% | |
| 2026-06-04 | 47.58 | 47.58 | 47.58 | 47.58 | +0.116% | 58 | -4.739% | |
| 2026-06-03 | 47.56 | 47.56 | 47.52 | 47.52 | -0.219% | 161 | -4.628% | |
| 2026-06-02 | 47.62 | 47.62 | 47.62 | 47.62 | +0.038% | 245 | -4.837% | |
| 2026-06-01 | 47.47 | 47.61 | 47.47 | 47.61 | -0.114% | 244 | -4.801% | |
| 2026-05-29 | 47.70 | 47.70 | 47.66 | 47.66 | +0.065% | 1,610 | -4.910% | |
| 2026-05-28 | 47.63 | 47.63 | 47.63 | 47.63 | -0.137% | 72 | -4.848% | |
| 2026-05-27 | 47.77 | 47.77 | 47.69 | 47.70 | +0.030% | 852 | -4.978% | |
| 2026-05-26 | 47.68 | 47.68 | 47.68 | 47.68 | +0.365% | 81 | -4.950% | |
| 2026-05-22 | 47.51 | 47.51 | 47.51 | 47.51 | +0.069% | 52 | -4.603% | |
| 2026-05-21 | 47.33 | 47.48 | 47.32 | 47.48 | +0.029% | 2,979 | -4.538% | |
| 2026-05-20 | 47.20 | 47.46 | 47.20 | 47.46 | +0.605% | 1,484 | -4.510% | |
| 2026-05-19 | 47.10 | 47.20 | 47.10 | 47.18 | -0.389% | 18,181 | -3.932% | |
| 2026-05-18 | 47.37 | 47.38 | 47.34 | 47.36 | +0.028% | 1,307 | -4.305% | |
| 2026-05-15 | 47.35 | 47.35 | 47.35 | 47.35 | -0.689% | 363 | -4.279% | |
| 2026-05-14 | 47.71 | 47.71 | 47.67 | 47.67 | -0.104% | 5,557 | -4.938% | |
| 2026-05-13 | 47.69 | 47.72 | 47.69 | 47.72 | +0.022% | 1,096 | -5.037% | |
| 2026-05-12 | 47.71 | 47.71 | 47.71 | 47.71 | -0.294% | 38 | -5.016% | |
| 2026-05-11 | 47.85 | 47.85 | 47.85 | 47.85 | -0.307% | 124 | -5.296% | |
| 2026-05-08 | 48.00 | 48.00 | 48.00 | 48.00 | +0.238% | 152 | -5.587% | |
| 2026-05-07 | 48.05 | 48.05 | 47.89 | 47.89 | -0.280% | 599 | -5.362% | |
| 2026-05-06 | 47.98 | 48.02 | 47.97 | 48.02 | +0.465% | 6,105 | -5.627% | |
| 2026-05-05 | 47.80 | 47.80 | 47.80 | 47.80 | +0.095% | 138 | -5.189% | |
| 2026-05-04 | 47.84 | 47.84 | 47.76 | 47.76 | -0.316% | 194 | -5.099% | |
| 2026-05-01 | 47.90 | 47.91 | 47.90 | 47.91 | +0.125% | 222 | -5.399% | |
| 2026-04-30 | 47.88 | 47.90 | 47.85 | 47.85 | +0.108% | 631 | -5.281% | |
| 2026-04-29 | 47.80 | 47.80 | 47.80 | 47.80 | -0.436% | 171 | -5.178% | |
| 2026-04-28 | 48.01 | 48.01 | 48.01 | 48.01 | -0.429% | 84 | -5.592% | |
| 2026-04-27 | 48.22 | 48.22 | 48.21 | 48.21 | -0.173% | 407 | -5.996% | |
| 2026-04-24 | 48.30 | 48.30 | 48.30 | 48.30 | +0.175% | 177 | -6.159% | |
| 2026-04-23 | 48.21 | 48.21 | 48.21 | 48.21 | -0.133% | 91 | -5.995% | |
| 2026-04-22 | 48.27 | 48.27 | 48.27 | 48.27 | +0.069% | 478 | -6.120% | |
| 2026-04-21 | 48.34 | 48.34 | 48.24 | 48.24 | -0.403% | 1,553 | -6.055% | |
| 2026-04-20 | 48.44 | 48.44 | 48.42 | 48.44 | -0.079% | 2,073 | -6.434% | |
| 2026-04-17 | 48.48 | 48.48 | 48.48 | 48.48 | +0.477% | 9 | -6.507% | |
| 2026-04-16 | 48.24 | 48.24 | 48.24 | 48.24 | -0.124% | 218 | -6.062% | |
| 2026-04-15 | 48.30 | 48.30 | 48.30 | 48.30 | -0.173% | 96 | -6.178% | |
| 2026-04-14 | 48.39 | 48.39 | 48.39 | 48.39 | +0.296% | 9 | -6.341% | |
| 2026-04-13 | 48.25 | 48.25 | 48.25 | 48.25 | +0.180% | 377 | -6.064% | |
| 2026-04-10 | 48.16 | 48.16 | 48.16 | 48.16 | -0.137% | 875 | -5.894% | |
| 2026-04-09 | 48.23 | 48.23 | 48.23 | 48.23 | -0.027% | 1,384 | -6.023% | |
| 2026-04-08 | 48.26 | 48.27 | 48.23 | 48.24 | +0.242% | 2,528 | -6.048% | |
| 2026-04-07 | 48.12 | 48.14 | 48.12 | 48.12 | +0.219% | 4,706 | -5.821% | |
| 2026-04-06 | 48.02 | 48.02 | 48.02 | 48.02 | -0.225% | 33 | -5.615% | |
| 2026-04-02 | 48.13 | 48.13 | 48.13 | 48.13 | +0.187% | 234 | -5.827% | |
| 2026-04-01 | 48.09 | 48.09 | 48.04 | 48.04 | -0.139% | 1,752 | -5.651% | |
| 2026-03-31 | 48.09 | 48.10 | 48.08 | 48.10 | +0.270% | 1,088 | -5.783% | |
| 2026-03-30 | 48.01 | 48.01 | 47.97 | 47.97 | +0.247% | 189 | -5.528% | |
| 2026-03-27 | 47.85 | 47.85 | 47.85 | 47.85 | +0.103% | 17 | -5.295% | |
| 2026-03-26 | 47.95 | 47.95 | 47.80 | 47.80 | -0.709% | 908 | -5.197% | |
| 2026-03-25 | 48.15 | 48.15 | 48.15 | 48.15 | +0.420% | 1,073 | -5.869% | |
| 2026-03-24 | 47.94 | 47.95 | 47.94 | 47.95 | -0.346% | 2,323 | -5.474% | |
| 2026-03-23 | 48.11 | 48.13 | 48.11 | 48.11 | +0.325% | 11,261 | -5.801% | |
| 2026-03-20 | 47.96 | 47.96 | 47.96 | 47.96 | -0.820% | 112 | -5.495% | |
| 2026-03-19 | 48.27 | 48.35 | 48.25 | 48.35 | -0.006% | 922 | -6.269% | |
| 2026-03-18 | 48.50 | 48.51 | 48.35 | 48.35 | -0.453% | 750 | -6.275% | |
| 2026-03-17 | 48.58 | 48.58 | 48.58 | 48.58 | +0.147% | 392 | -6.700% | |
| 2026-03-16 | 48.50 | 48.50 | 48.50 | 48.50 | +0.396% | 1,470 | -6.563% | |
| 2026-03-13 | 48.33 | 48.33 | 48.31 | 48.31 | -0.067% | 478 | -6.193% | |
| 2026-03-12 | 48.43 | 48.48 | 48.30 | 48.34 | -0.330% | 2,145 | -6.256% | |
| 2026-03-11 | 48.55 | 48.55 | 48.51 | 48.51 | -0.349% | 2,230 | -6.565% | |
| 2026-03-10 | 48.77 | 48.78 | 48.67 | 48.67 | -0.259% | 2,002 | -6.891% | |
| 2026-03-09 | 48.80 | 48.80 | 48.80 | 48.80 | +0.242% | 1,346 | -7.133% | |
| 2026-03-06 | 48.78 | 48.78 | 48.68 | 48.68 | -0.057% | 1,186 | -6.907% | |
| 2026-03-05 | 48.70 | 48.71 | 48.70 | 48.71 | -0.268% | 562 | -6.961% | |
| 2026-03-04 | 48.84 | 48.84 | 48.84 | 48.84 | -0.210% | 194 | -7.210% | |
| 2026-03-03 | 48.80 | 48.95 | 48.80 | 48.95 | -0.082% | 1,543 | -7.405% | |
| 2026-03-02 | 49.00 | 49.00 | 48.95 | 48.98 | -0.586% | 4,806 | -7.481% | |
| 2026-02-27 | 49.21 | 49.29 | 49.21 | 49.27 | +0.384% | 1,201 | -8.023% | |
| 2026-02-26 | 49.06 | 49.09 | 49.04 | 49.09 | -0.068% | 2,922 | -7.670% | |
| 2026-02-25 | 49.11 | 49.16 | 49.11 | 49.12 | -0.095% | 933 | -7.733% | |
| 2026-02-24 | 49.14 | 49.17 | 49.14 | 49.17 | -0.039% | 1,383 | -7.821% | |
| 2026-02-23 | 49.10 | 49.19 | 49.10 | 49.19 | +0.366% | 9,403 | -7.857% | |
| 2026-02-20 | 49.01 | 49.01 | 48.96 | 49.01 | +0.001% | 3,682 | -7.519% | |
| 2026-02-19 | 48.95 | 49.02 | 48.95 | 49.01 | +0.082% | 1,329 | -7.518% | |
| 2026-02-18 | 48.98 | 48.98 | 48.97 | 48.97 | -0.183% | 2,009 | -7.443% | |
| 2026-02-17 | 49.09 | 49.10 | 49.05 | 49.05 | -0.041% | 1,372 | -7.613% | |
| 2026-02-13 | 49.05 | 49.08 | 49.05 | 49.08 | +0.386% | 748 | -7.650% | |
| 2026-02-12 | 48.74 | 48.89 | 48.74 | 48.89 | +0.517% | 4,333 | -7.294% | |
| 2026-02-11 | 48.60 | 48.71 | 48.60 | 48.63 | -0.246% | 1,899 | -6.815% | |
| 2026-02-10 | 48.76 | 48.77 | 48.74 | 48.76 | +0.329% | 1,943 | -7.044% | |
| 2026-02-09 | 48.54 | 48.60 | 48.54 | 48.59 | +0.062% | 3,086 | -6.738% | |
| 2026-02-06 | 48.58 | 48.58 | 48.56 | 48.56 | -0.062% | 1,910 | -6.681% | |
| 2026-02-05 | 48.42 | 48.59 | 48.42 | 48.59 | +0.580% | 7,223 | -6.738% | |
| 2026-02-04 | 48.32 | 48.34 | 48.31 | 48.31 | -0.021% | 23,648 | -6.198% | |
| 2026-02-03 | 48.28 | 48.33 | 48.27 | 48.33 | +0.066% | 410 | -6.217% | |
| 2026-02-02 | 48.38 | 48.38 | 48.27 | 48.29 | -0.214% | 4,904 | -6.156% | |
| 2026-01-30 | 48.38 | 48.40 | 48.38 | 48.40 | +0.046% | 2,848 | -6.357% | |
| 2026-01-29 | 48.29 | 48.40 | 48.29 | 48.38 | -0.147% | 1,232 | -6.314% | |
| 2026-01-28 | 48.42 | 48.45 | 48.42 | 48.45 | -0.080% | 1,130 | -6.451% | |
| 2026-01-27 | 48.51 | 48.51 | 48.48 | 48.48 | -0.062% | 1,390 | -6.527% | |
| 2026-01-26 | 48.54 | 48.54 | 48.52 | 48.52 | +0.083% | 361 | -6.584% | |
| 2026-01-23 | 48.44 | 48.47 | 48.41 | 48.47 | +0.146% | 2,182 | -6.507% | |
| 2026-01-22 | 48.37 | 48.41 | 48.34 | 48.40 | -0.026% | 2,300 | -6.370% | |
| 2026-01-21 | 48.36 | 48.42 | 48.36 | 48.42 | +0.189% | 5,911 | -6.394% | |
| 2026-01-20 | 48.34 | 48.38 | 48.31 | 48.33 | -0.301% | 9,452 | -6.217% | |
| 2026-01-16 | 48.59 | 48.59 | 48.45 | 48.47 | -0.290% | 15,380 | -6.499% | |
| 2026-01-15 | 48.70 | 48.70 | 48.61 | 48.61 | -0.230% | 4,249 | -6.770% | |
| 2026-01-14 | 48.71 | 48.76 | 48.70 | 48.72 | +0.162% | 4,883 | -6.984% | |
| 2026-01-13 | 48.65 | 48.66 | 48.61 | 48.65 | +0.123% | 1,774 | -6.834% | |
| 2026-01-12 | 48.56 | 48.61 | 48.56 | 48.59 | -0.084% | 11,319 | -6.719% | |
| 2026-01-09 | 48.57 | 48.64 | 48.57 | 48.63 | +0.043% | 882 | -6.798% | |
| 2026-01-08 | 48.60 | 48.60 | 48.60 | 48.60 | -0.272% | 103 | -6.757% | |
| 2026-01-07 | 48.75 | 48.76 | 48.71 | 48.74 | +0.132% | 1,205 | -7.011% | |
| 2026-01-06 | 48.65 | 48.67 | 48.61 | 48.67 | -0.024% | 2,409 | -6.888% | |
| 2026-01-05 | 48.63 | 48.70 | 48.63 | 48.69 | +0.244% | 1,156 | -6.911% | |
| 2026-01-02 | 48.64 | 48.64 | 48.56 | 48.57 | -0.067% | 1,194 | -6.683% | |
| 2025-12-31 | 48.70 | 48.70 | 48.60 | 48.60 | -0.277% | 499 | -6.746% | |
| 2025-12-30 | 48.71 | 48.75 | 48.70 | 48.73 | -0.390% | 3,259 | -7.004% | |
| 2025-12-29 | 48.91 | 48.92 | 48.87 | 48.92 | +0.164% | 1,204 | -7.367% | |
| 2025-12-26 | 48.86 | 48.86 | 48.82 | 48.84 | +0.119% | 1,936 | -7.215% | |
| 2025-12-24 | 48.73 | 48.79 | 48.73 | 48.79 | +0.209% | 133 | -7.105% | |
| 2025-12-23 | 48.65 | 48.69 | 48.65 | 48.69 | -0.082% | 288 | -6.911% | |
| 2025-12-22 | 48.73 | 48.73 | 48.73 | 48.73 | -0.082% | 132 | -6.987% | |
| 2025-12-19 | 48.83 | 48.83 | 48.77 | 48.77 | -0.225% | 304 | -7.063% | |
| 2025-12-18 | 48.88 | 48.88 | 48.84 | 48.88 | +0.227% | 773 | -7.272% | |
| 2025-12-17 | 48.74 | 48.76 | 48.73 | 48.76 | -0.001% | 426 | -7.062% | |
| 2025-12-16 | 48.75 | 48.77 | 48.74 | 48.77 | +0.226% | 1,060 | -7.063% | |
| 2025-12-15 | 48.66 | 48.66 | 48.66 | 48.66 | +0.082% | 1,044 | -6.853% | |
| 2025-12-12 | 48.60 | 48.63 | 48.60 | 48.62 | -0.203% | 1,251 | -6.777% | |
| 2025-12-11 | 48.80 | 48.80 | 48.69 | 48.71 | +0.050% | 3,680 | -6.966% | |
| 2025-12-10 | 48.58 | 48.69 | 48.56 | 48.69 | +0.319% | 681 | -6.919% | |
| 2025-12-09 | 48.53 | 48.53 | 48.53 | 48.53 | -0.164% | 298 | -6.623% | |
| 2025-12-08 | 48.60 | 48.61 | 48.56 | 48.61 | -0.185% | 1,177 | -6.776% | |
| 2025-12-05 | 48.78 | 48.78 | 48.70 | 48.70 | -0.184% | 387 | -6.949% | |
| 2025-12-04 | 48.83 | 48.84 | 48.78 | 48.80 | -0.278% | 667 | -7.120% | |
| 2025-12-03 | 48.93 | 48.93 | 48.93 | 48.93 | +0.176% | 335 | -7.379% | |
| 2025-12-02 | 48.79 | 48.84 | 48.79 | 48.84 | -0.206% | 6,624 | -7.215% | |
| 2025-12-01 | 48.97 | 48.97 | 48.95 | 48.95 | -0.465% | 366 | -7.406% | |
| 2025-11-28 | 49.17 | 49.17 | 49.17 | 49.17 | -0.165% | 585 | -7.837% | |
| 2025-11-26 | 49.26 | 49.26 | 49.26 | 49.26 | +0.063% | 20 | -7.989% | |
| 2025-11-25 | 49.23 | 49.23 | 49.23 | 49.23 | +0.224% | 637 | -7.932% | |
| 2025-11-24 | 49.06 | 49.12 | 49.06 | 49.12 | +0.121% | 450 | -7.726% | |
| 2025-11-21 | 49.02 | 49.06 | 49.01 | 49.06 | +0.287% | 1,619 | -7.614% | |
| 2025-11-20 | 48.86 | 48.91 | 48.86 | 48.91 | +0.235% | 917 | -7.348% | |
| 2025-11-19 | 48.87 | 48.87 | 48.80 | 48.80 | -0.071% | 1,370 | -7.130% | |
| 2025-11-18 | 48.83 | 48.83 | 48.83 | 48.83 | +0.184% | 340 | -7.196% | |
| 2025-11-17 | 48.76 | 48.76 | 48.74 | 48.74 | +0.082% | 252 | -7.025% | |
| 2025-11-14 | 48.70 | 48.70 | 48.70 | 48.70 | -0.140% | 74 | -6.949% | |
| 2025-11-13 | 48.77 | 48.77 | 48.77 | 48.77 | -0.249% | 136 | -7.079% | |
| 2025-11-12 | 48.90 | 48.90 | 48.90 | 48.90 | +0.020% | 133 | -7.310% | |
| 2025-11-11 | 48.86 | 48.89 | 48.86 | 48.89 | +0.308% | 224 | -7.292% | |
| 2025-11-10 | 48.78 | 48.78 | 48.73 | 48.73 | -0.164% | 271 | -7.006% | |
| 2025-11-07 | 48.81 | 48.81 | 48.81 | 48.81 | +0.061% | 161 | -7.158% | |
| 2025-11-06 | 48.80 | 48.80 | 48.78 | 48.78 | +0.456% | 267 | -7.101% | |
| 2025-11-05 | 48.56 | 48.56 | 48.56 | 48.56 | -0.413% | 290 | -6.677% | |
| 2025-11-04 | 48.76 | 48.77 | 48.76 | 48.77 | +0.123% | 302 | -7.063% | |
| 2025-11-03 | 48.67 | 48.70 | 48.67 | 48.70 | -0.321% | 350 | -6.949% | |
| 2025-10-31 | 48.86 | 48.86 | 48.84 | 48.86 | +0.066% | 2,241 | -7.247% | |
| 2025-10-30 | 48.78 | 48.86 | 48.78 | 48.83 | -0.069% | 827 | -7.186% | |
| 2025-10-29 | 48.97 | 48.97 | 48.86 | 48.86 | -0.594% | 275 | -7.250% | |
| 2025-10-28 | 49.14 | 49.16 | 49.14 | 49.16 | +0.081% | 686 | -7.801% | |
| 2025-10-27 | 49.01 | 49.12 | 49.01 | 49.12 | -0.020% | 164 | -7.726% | |
| 2025-10-24 | 49.11 | 49.13 | 49.11 | 49.13 | +0.080% | 1,366 | -7.744% | |
| 2025-10-23 | 49.11 | 49.12 | 49.09 | 49.09 | -0.323% | 494 | -7.671% | |
| 2025-10-22 | 49.19 | 49.26 | 49.19 | 49.24 | -0.000% | 1,672 | -7.969% | |
| 2025-10-21 | 49.25 | 49.26 | 49.23 | 49.25 | +0.163% | 4,135 | -7.969% | |
| 2025-10-20 | 49.16 | 49.16 | 49.16 | 49.16 | +0.102% | 21 | -7.819% | |
| 2025-10-17 | 49.12 | 49.13 | 49.10 | 49.12 | -0.184% | 7,831 | -7.726% | |
| 2025-10-16 | 49.05 | 49.21 | 49.05 | 49.21 | +0.429% | 1,040 | -7.895% | |
| 2025-10-15 | 49.05 | 49.07 | 48.97 | 48.99 | -0.102% | 1,241 | -7.500% | |
| 2025-10-14 | 48.98 | 49.05 | 48.98 | 49.05 | +0.225% | 1,333 | -7.594% | |
| 2025-10-13 | 48.85 | 48.94 | 48.84 | 48.94 | +0.051% | 12,570 | -7.386% | |
| 2025-10-10 | 48.77 | 48.92 | 48.76 | 48.91 | +0.583% | 32,752 | -7.339% | |
| 2025-10-09 | 48.62 | 48.65 | 48.62 | 48.63 | -0.058% | 2,712 | -6.799% | |
| 2025-10-08 | 48.73 | 48.73 | 48.65 | 48.66 | -0.021% | 3,339 | -6.853% | |
| 2025-10-07 | 48.61 | 48.67 | 48.61 | 48.66 | +0.247% | 596 | -6.872% | |
| 2025-10-06 | 48.59 | 48.62 | 48.55 | 48.55 | -0.206% | 1,977 | -6.642% | |
| 2025-10-03 | 48.74 | 48.74 | 48.65 | 48.65 | -0.246% | 10,524 | -6.834% | |
| 2025-10-02 | 48.69 | 48.76 | 48.69 | 48.76 | +0.102% | 526 | -7.063% | |
| 2025-10-01 | 48.72 | 48.72 | 48.71 | 48.72 | +0.020% | 921 | -6.968% | |
| 2025-09-30 | 48.82 | 48.82 | 48.71 | 48.71 | -0.002% | 384 | -6.949% | |
| 2025-09-29 | 48.70 | 48.71 | 48.70 | 48.71 | +0.207% | 1,262 | -6.951% | |
| 2025-09-26 | 48.59 | 48.63 | 48.59 | 48.61 | -0.040% | 978 | -6.758% | |
| 2025-09-25 | 48.59 | 48.62 | 48.58 | 48.62 | -0.225% | 723 | -6.795% | |
| 2025-09-24 | 48.75 | 48.77 | 48.73 | 48.73 | -0.247% | 984 | -7.005% | |
| 2025-09-23 | 48.77 | 48.86 | 48.77 | 48.85 | +0.235% | 1,117 | -7.234% | |
| 2025-09-22 | 48.79 | 48.79 | 48.74 | 48.74 | -0.132% | 923 | -7.016% | |
| 2025-09-19 | 48.80 | 48.80 | 48.80 | 48.80 | -0.040% | 94 | -7.139% | |
| 2025-09-18 | 48.83 | 48.83 | 48.80 | 48.82 | -0.233% | 414 | -7.177% | |
| 2025-09-17 | 49.06 | 49.06 | 48.93 | 48.94 | -0.257% | 341 | -7.393% | |
| 2025-09-16 | 49.06 | 49.09 | 49.04 | 49.06 | +0.099% | 1,711 | -7.631% | |
| 2025-09-15 | 49.03 | 49.05 | 49.02 | 49.02 | +0.126% | 591 | -7.540% | |
| 2025-09-12 | 48.97 | 48.97 | 48.91 | 48.95 | -0.225% | 1,063 | -7.423% | |
| 2025-09-11 | 49.13 | 49.13 | 49.06 | 49.06 | +0.078% | 2,006 | -7.632% | |
| 2025-09-10 | 49.01 | 49.07 | 49.00 | 49.03 | +0.187% | 1,211 | -7.559% | |
| 2025-09-09 | 48.99 | 48.99 | 48.93 | 48.94 | -0.224% | 1,063 | -7.386% | |
| 2025-09-08 | 49.04 | 49.05 | 49.01 | 49.04 | +0.208% | 2,091 | -7.593% | |
| 2025-09-05 | 49.02 | 49.05 | 48.93 | 48.94 | +0.407% | 1,703 | -7.401% | |
| 2025-09-04 | 48.64 | 48.74 | 48.64 | 48.74 | +0.365% | 2,926 | -7.024% | |
| 2025-09-03 | 48.55 | 48.58 | 48.55 | 48.57 | +0.294% | 955 | -6.685% | |
| 2025-09-02 | 48.42 | 48.42 | 48.39 | 48.42 | -0.586% | 600 | -6.411% | Div $0.156 |
| 2025-08-29 | 48.67 | 48.73 | 48.67 | 48.71 | +0.007% | 762 | -6.959% | |
| 2025-08-28 | 48.68 | 48.71 | 48.68 | 48.71 | +0.148% | 923 | -6.953% | |
| 2025-08-27 | 48.49 | 48.64 | 48.49 | 48.64 | +0.176% | 603 | -6.815% | |
| 2025-08-26 | 48.48 | 48.55 | 48.46 | 48.55 | +0.244% | 1,520 | -6.651% | |
| 2025-08-25 | 48.48 | 48.48 | 48.41 | 48.43 | -0.151% | 2,998 | -6.423% | |
| 2025-08-22 | 48.33 | 48.51 | 48.33 | 48.51 | +0.539% | 280 | -6.565% | |
| 2025-08-21 | 48.27 | 48.27 | 48.24 | 48.24 | -0.283% | 426 | -6.062% | |
| 2025-08-20 | 48.36 | 48.41 | 48.35 | 48.38 | +0.121% | 3,683 | -6.327% | |
| 2025-08-19 | 48.30 | 48.33 | 48.30 | 48.32 | +0.224% | 1,476 | -6.213% | |
| 2025-08-18 | 48.24 | 48.25 | 48.17 | 48.22 | -0.063% | 4,030 | -6.003% | |
| 2025-08-15 | 48.30 | 48.33 | 48.23 | 48.25 | -0.164% | 3,135 | -6.063% | |
| 2025-08-14 | 48.37 | 48.37 | 48.31 | 48.32 | -0.310% | 479 | -6.217% | |
| 2025-08-13 | 48.45 | 48.48 | 48.45 | 48.48 | +0.354% | 2,817 | -6.507% | |
| 2025-08-12 | 48.27 | 48.30 | 48.23 | 48.30 | -0.003% | 1,637 | -6.176% | |
| 2025-08-11 | 48.31 | 48.31 | 48.31 | 48.31 | +0.021% | 358 | -6.179% | |
| 2025-08-08 | 48.31 | 48.32 | 48.30 | 48.30 | -0.227% | 991 | -6.159% | |
| 2025-08-07 | 48.41 | 48.41 | 48.41 | 48.41 | -0.062% | 4 | -6.372% | |
| 2025-08-06 | 48.44 | 48.44 | 48.44 | 48.44 | -0.062% | 3 | -6.430% | |
| 2025-08-05 | 48.45 | 48.47 | 48.45 | 48.47 | -0.066% | 226 | -6.488% | |
| 2025-08-04 | 48.44 | 48.50 | 48.44 | 48.50 | +0.094% | 761 | -6.550% | |
| 2025-08-01 | 48.30 | 48.45 | 48.30 | 48.45 | +0.829% | 440 | -6.462% | |
| 2025-07-31 | 48.05 | 48.05 | 48.05 | 48.05 | +0.046% | 29 | -5.686% | |
| 2025-07-30 | 48.04 | 48.04 | 48.03 | 48.03 | -0.300% | 1,101 | -5.642% | |
| 2025-07-29 | 48.17 | 48.17 | 48.17 | 48.17 | +0.539% | 9 | -5.925% | |
| 2025-07-28 | 47.92 | 47.92 | 47.92 | 47.92 | -0.163% | 242 | -5.418% | |
| 2025-07-25 | 47.99 | 47.99 | 47.99 | 47.99 | +0.225% | 193 | -5.572% | |
| 2025-07-24 | 47.88 | 47.89 | 47.88 | 47.89 | -0.181% | 1,985 | -5.360% | |
| 2025-07-23 | 47.98 | 47.98 | 47.97 | 47.97 | -0.305% | 795 | -5.531% | |
| 2025-07-22 | 48.08 | 48.14 | 48.08 | 48.12 | +0.214% | 293 | -5.820% | |
| 2025-07-21 | 48.06 | 48.08 | 48.00 | 48.02 | +0.314% | 1,020 | -5.618% | |
| 2025-07-18 | 47.87 | 47.87 | 47.87 | 47.87 | +0.256% | 290 | -5.322% | |
| 2025-07-17 | 47.79 | 47.79 | 47.74 | 47.75 | -0.057% | 738 | -5.080% | |
| 2025-07-16 | 47.75 | 47.77 | 47.70 | 47.77 | +0.280% | 494 | -5.134% | |
| 2025-07-15 | 47.71 | 47.71 | 47.63 | 47.64 | -0.376% | 703 | -4.869% | |
| 2025-07-14 | 47.79 | 47.82 | 47.79 | 47.82 | +0.010% | 737 | -5.227% | |
| 2025-07-11 | 47.84 | 47.84 | 47.80 | 47.81 | -0.371% | 767 | -5.217% | |
| 2025-07-10 | 47.99 | 47.99 | 47.99 | 47.99 | -0.035% | 517 | -5.569% | |
| 2025-07-09 | 47.97 | 48.01 | 47.97 | 48.01 | +0.439% | 309 | -5.602% | |
| 2025-07-08 | 47.77 | 47.80 | 47.77 | 47.80 | -0.167% | 1,649 | -5.187% | |
| 2025-07-07 | 47.89 | 47.89 | 47.85 | 47.88 | -0.192% | 1,761 | -5.345% | |
| 2025-07-03 | 47.96 | 47.97 | 47.96 | 47.97 | -0.323% | 681 | -5.527% | |
| 2025-07-02 | 48.11 | 48.15 | 48.08 | 48.13 | -0.177% | 812 | -5.833% | |
| 2025-07-01 | 48.21 | 48.22 | 48.21 | 48.21 | -0.552% | 628 | -5.999% | |
| 2025-06-30 | 48.40 | 48.48 | 48.37 | 48.48 | +0.321% | 1,444 | -6.518% | |
| 2025-06-27 | 48.37 | 48.39 | 48.33 | 48.33 | -0.205% | 952 | -6.219% | |
| 2025-06-26 | 48.33 | 48.43 | 48.33 | 48.43 | +0.311% | 1,320 | -6.411% | |
| 2025-06-25 | 48.15 | 48.28 | 48.15 | 48.27 | +0.073% | 3,156 | -6.120% | |
| 2025-06-24 | 48.10 | 48.25 | 48.10 | 48.24 | +0.301% | 1,134 | -6.052% | |
| 2025-06-23 | 48.05 | 48.18 | 48.05 | 48.09 | +0.323% | 2,470 | -5.769% | |
| 2025-06-20 | 47.81 | 47.98 | 47.81 | 47.94 | +0.094% | 2,500 | -5.464% | |
| 2025-06-18 | 47.95 | 47.95 | 47.89 | 47.90 | +0.063% | 707 | -5.375% | |
| 2025-06-17 | 47.74 | 47.87 | 47.74 | 47.87 | +0.367% | 523 | -5.316% | |
| 2025-06-16 | 47.77 | 47.78 | 47.68 | 47.69 | -0.188% | 990 | -4.968% | |
| 2025-06-13 | 47.79 | 47.79 | 47.77 | 47.78 | -0.313% | 846 | -5.147% | |
| 2025-06-12 | 47.87 | 47.93 | 47.87 | 47.93 | +0.390% | 1,340 | -5.444% | |
| 2025-06-11 | 47.66 | 47.75 | 47.63 | 47.74 | +0.376% | 4,559 | -5.075% | |
| 2025-06-10 | 47.62 | 47.62 | 47.54 | 47.56 | +0.136% | 2,731 | -4.718% | |
| 2025-06-09 | 47.45 | 47.55 | 47.45 | 47.50 | +0.148% | 1,373 | -4.588% | |
| 2025-06-06 | 47.51 | 47.51 | 47.41 | 47.43 | -0.722% | 1,212 | -4.447% | |
| 2025-06-05 | 47.86 | 47.86 | 47.76 | 47.77 | -0.276% | 893 | -5.137% | |
| 2025-06-04 | 47.87 | 47.91 | 47.84 | 47.91 | +0.635% | 839 | -5.399% | |
| 2025-06-03 | 47.72 | 47.72 | 47.59 | 47.60 | -0.115% | 826 | -4.799% | |
| 2025-06-02 | 47.70 | 47.73 | 47.60 | 47.66 | -0.626% | 1,575 | -4.909% | |
| 2025-05-30 | 47.92 | 47.96 | 47.87 | 47.96 | +0.293% | 1,078 | -5.503% | |
| 2025-05-29 | 47.76 | 47.82 | 47.76 | 47.82 | +0.377% | 1,166 | -5.226% | |
| 2025-05-28 | 47.65 | 47.65 | 47.61 | 47.64 | -0.209% | 1,065 | -4.869% | |
| 2025-05-27 | 47.70 | 47.76 | 47.70 | 47.74 | +0.274% | 1,275 | -5.068% | |
| 2025-05-23 | 47.58 | 47.63 | 47.58 | 47.61 | +0.262% | 1,188 | -4.807% | |
| 2025-05-22 | 47.34 | 47.48 | 47.34 | 47.48 | +0.338% | 1,184 | -4.558% | |
| 2025-05-21 | 47.42 | 47.42 | 47.30 | 47.33 | -0.538% | 865 | -4.235% | |
| 2025-05-20 | 47.59 | 47.59 | 47.58 | 47.58 | -0.082% | 670 | -4.750% | |
| 2025-05-19 | 47.44 | 47.62 | 47.44 | 47.62 | -0.042% | 1,447 | -4.829% | |
| 2025-05-16 | 47.66 | 47.68 | 47.64 | 47.64 | +0.042% | 2,926 | -4.869% | |
| 2025-05-15 | 47.53 | 47.62 | 47.53 | 47.62 | +0.644% | 509 | -4.829% | |
| 2025-05-14 | 47.38 | 47.38 | 47.32 | 47.32 | -0.389% | 755 | -4.216% | |
| 2025-05-13 | 47.52 | 47.52 | 47.46 | 47.50 | -0.021% | 1,709 | -4.588% | |
| 2025-05-12 | 47.59 | 47.59 | 47.51 | 47.51 | -0.627% | 778 | -4.608% | |
| 2025-05-09 | 47.91 | 47.92 | 47.79 | 47.81 | +0.063% | 3,598 | -5.207% | |
| 2025-05-08 | 47.97 | 47.97 | 47.78 | 47.78 | -0.707% | 35,700 | -5.147% | |
| 2025-05-07 | 48.06 | 48.12 | 48.06 | 48.12 | +0.187% | 654 | -5.818% | |
| 2025-05-06 | 47.99 | 48.03 | 47.99 | 48.03 | +0.250% | 2,238 | -5.641% | |
| 2025-05-05 | 47.89 | 47.91 | 47.89 | 47.91 | -0.167% | 585 | -5.405% | |
| 2025-05-02 | 48.04 | 48.04 | 47.99 | 47.99 | -0.587% | 407 | -5.562% | |
| 2025-05-01 | 48.43 | 48.43 | 48.20 | 48.27 | -0.794% | 2,897 | -6.117% | |
| 2025-04-30 | 48.62 | 48.66 | 48.55 | 48.66 | +0.227% | 2,703 | -6.863% | |
| 2025-04-29 | 48.51 | 48.55 | 48.51 | 48.55 | +0.295% | 494 | -6.652% | |
| 2025-04-28 | 48.39 | 48.41 | 48.39 | 48.41 | +0.346% | 2,892 | -6.376% | |
| 2025-04-25 | 48.14 | 48.24 | 48.14 | 48.24 | +0.375% | 1,900 | -6.052% | |
| 2025-04-24 | 48.00 | 48.06 | 47.97 | 48.06 | +0.502% | 9,583 | -5.700% | |
| 2025-04-23 | 48.14 | 48.17 | 47.78 | 47.82 | -0.042% | 15,289 | -5.227% | |
| 2025-04-22 | 47.91 | 47.93 | 47.84 | 47.84 | 0.000% | 2,910 | -5.266% | |
| 2025-04-21 | 47.98 | 47.98 | 47.84 | 47.84 | -0.372% | 640 | -5.266% | |
| 2025-04-17 | 48.12 | 48.12 | 48.02 | 48.02 | -0.231% | 586 | -5.619% | |
| 2025-04-16 | 48.12 | 48.14 | 48.12 | 48.13 | +0.417% | 405 | -5.837% | |
| 2025-04-15 | 47.86 | 48.02 | 47.85 | 47.93 | +0.299% | 3,264 | -5.444% | |
| 2025-04-14 | 47.63 | 47.79 | 47.62 | 47.79 | 0.000% | 495 | -5.161% |