UTHY
US Treasury 30 Year Bond ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:55:49 AM EDT
36.31USD-0.829%(-0.30)85,650
36.31Bid36.32Ask0.01SpreadPre-marketOct 5, 2026 9:14:30 AM EDT
36.50USD-0.310%(-0.11)
UTHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.46 | 36.49 | 36.31 | 36.31 | -0.829% | 85,650 | 0.000% | |
| 2026-10-02 | 36.84 | 37.01 | 36.54 | 36.61 | -0.317% | 166,560 | -0.829% | |
| 2026-10-01 | 36.37 | 36.89 | 36.31 | 36.73 | +0.328% | 100,178 | -1.143% | |
| 2026-09-30 | 36.81 | 36.81 | 36.50 | 36.61 | -0.584% | 155,083 | -0.819% | |
| 2026-09-29 | 36.94 | 36.94 | 36.65 | 36.83 | -0.462% | 163,169 | -1.399% | |
| 2026-09-28 | 37.03 | 37.12 | 36.85 | 37.00 | -1.408% | 140,139 | -1.854% | |
| 2026-09-25 | 37.55 | 37.58 | 37.28 | 37.52 | -0.162% | 113,233 | -3.236% | |
| 2026-09-24 | 37.98 | 38.06 | 37.58 | 37.59 | -1.117% | 118,796 | -3.392% | |
| 2026-09-23 | 38.48 | 38.48 | 37.91 | 38.01 | -1.482% | 119,535 | -4.472% | |
| 2026-09-22 | 38.65 | 38.66 | 38.49 | 38.58 | -0.126% | 49,840 | -5.887% | |
| 2026-09-21 | 38.59 | 38.63 | 38.50 | 38.63 | +0.742% | 63,394 | -6.006% | |
| 2026-09-18 | 38.47 | 38.47 | 38.30 | 38.35 | -0.696% | 61,313 | -5.308% | |
| 2026-09-17 | 38.50 | 38.62 | 38.44 | 38.61 | +1.082% | 77,329 | -5.967% | |
| 2026-09-16 | 38.24 | 38.50 | 38.19 | 38.20 | +0.160% | 158,850 | -4.950% | |
| 2026-09-15 | 38.10 | 38.18 | 38.05 | 38.14 | -0.301% | 126,560 | -4.798% | |
| 2026-09-14 | 38.19 | 38.42 | 38.03 | 38.26 | +0.142% | 182,647 | -5.084% | |
| 2026-09-11 | 38.40 | 38.42 | 38.16 | 38.20 | +0.142% | 186,776 | -4.949% | |
| 2026-09-10 | 38.23 | 38.36 | 38.08 | 38.15 | -1.027% | 176,794 | -4.815% | |
| 2026-09-09 | 38.78 | 38.82 | 38.42 | 38.54 | -0.581% | 97,025 | -5.792% | |
| 2026-09-08 | 38.87 | 38.88 | 38.65 | 38.77 | -0.024% | 55,046 | -6.340% | |
| 2026-09-04 | 38.83 | 38.90 | 38.77 | 38.78 | +0.140% | 53,948 | -6.363% | |
| 2026-09-03 | 38.82 | 38.88 | 38.72 | 38.72 | +0.139% | 33,327 | -6.231% | |
| 2026-09-02 | 38.69 | 38.69 | 38.59 | 38.67 | +0.153% | 58,790 | -6.101% | |
| 2026-09-01 | 38.66 | 38.84 | 38.58 | 38.61 | -0.284% | 68,497 | -5.957% | |
| 2026-08-31 | 38.77 | 38.78 | 38.62 | 38.72 | -0.529% | 95,051 | -6.224% | |
| 2026-08-28 | 39.03 | 39.26 | 38.90 | 38.93 | -0.331% | 92,223 | -6.720% | |
| 2026-08-27 | 39.09 | 39.16 | 39.01 | 39.05 | -0.522% | 58,092 | -7.029% | |
| 2026-08-26 | 39.28 | 39.28 | 39.18 | 39.26 | -0.241% | 100,670 | -7.514% | |
| 2026-08-25 | 39.21 | 39.37 | 39.13 | 39.35 | +1.039% | 138,164 | -7.737% | |
| 2026-08-24 | 38.90 | 39.08 | 38.90 | 38.95 | +0.620% | 124,177 | -6.778% | |
| 2026-08-21 | 38.79 | 38.83 | 38.66 | 38.71 | -0.467% | 99,770 | -6.200% | |
| 2026-08-20 | 38.90 | 39.05 | 38.79 | 38.89 | -0.757% | 254,107 | -6.638% | |
| 2026-08-19 | 39.13 | 39.22 | 39.02 | 39.19 | +1.578% | 157,962 | -7.344% | |
| 2026-08-18 | 38.40 | 38.63 | 38.38 | 38.58 | +0.306% | 113,507 | -5.882% | |
| 2026-08-17 | 38.65 | 38.68 | 38.43 | 38.46 | -0.808% | 156,666 | -5.594% | |
| 2026-08-14 | 38.88 | 38.92 | 38.68 | 38.77 | -0.653% | 183,922 | -6.357% | |
| 2026-08-13 | 39.04 | 39.22 | 39.00 | 39.03 | +0.539% | 60,046 | -6.969% | |
| 2026-08-12 | 38.99 | 38.99 | 38.79 | 38.82 | -0.100% | 98,930 | -6.468% | |
| 2026-08-11 | 38.90 | 38.98 | 38.83 | 38.86 | +0.141% | 76,101 | -6.561% | |
| 2026-08-10 | 38.96 | 38.97 | 38.80 | 38.80 | -0.766% | 146,029 | -6.430% | |
| 2026-08-07 | 39.12 | 39.16 | 38.99 | 39.10 | +0.281% | 62,511 | -7.147% | |
| 2026-08-06 | 39.13 | 39.19 | 38.95 | 38.99 | -0.561% | 137,872 | -6.885% | |
| 2026-08-05 | 39.21 | 39.27 | 39.14 | 39.22 | +0.141% | 114,270 | -7.408% | |
| 2026-08-04 | 39.05 | 39.16 | 39.04 | 39.16 | +0.772% | 98,434 | -7.278% | |
| 2026-08-03 | 38.90 | 38.94 | 38.82 | 38.86 | +0.336% | 85,864 | -6.562% | |
| 2026-07-31 | 38.85 | 38.85 | 38.58 | 38.73 | -0.590% | 120,098 | -6.248% | |
| 2026-07-30 | 39.01 | 39.05 | 38.86 | 38.96 | -0.181% | 498,600 | -6.802% | |
| 2026-07-29 | 39.61 | 39.63 | 38.96 | 39.03 | -1.572% | 120,778 | -6.971% | |
| 2026-07-28 | 39.48 | 39.70 | 39.48 | 39.65 | +0.212% | 74,289 | -8.433% | |
| 2026-07-27 | 39.59 | 39.64 | 39.48 | 39.57 | +0.465% | 66,083 | -8.239% | |
| 2026-07-24 | 39.41 | 39.54 | 39.36 | 39.39 | +0.146% | 127,942 | -7.812% | |
| 2026-07-23 | 39.25 | 39.37 | 39.22 | 39.33 | -0.291% | 106,428 | -7.677% | |
| 2026-07-22 | 39.55 | 39.56 | 39.42 | 39.44 | -0.268% | 175,122 | -7.946% | |
| 2026-07-21 | 39.56 | 39.62 | 39.44 | 39.55 | -0.266% | 274,902 | -8.192% | |
| 2026-07-20 | 39.84 | 39.84 | 39.60 | 39.66 | -0.685% | 96,992 | -8.437% | |
| 2026-07-17 | 39.94 | 40.05 | 39.91 | 39.93 | +0.409% | 54,718 | -9.064% | |
| 2026-07-16 | 39.62 | 39.78 | 39.58 | 39.77 | -0.094% | 176,472 | -8.692% | |
| 2026-07-15 | 39.72 | 39.87 | 39.72 | 39.80 | +0.187% | 50,336 | -8.778% | |
| 2026-07-14 | 39.79 | 39.93 | 39.70 | 39.73 | +0.063% | 102,237 | -8.608% | |
| 2026-07-13 | 39.78 | 39.83 | 39.66 | 39.70 | -0.496% | 80,116 | -8.550% | |
| 2026-07-10 | 39.94 | 39.98 | 39.80 | 39.90 | -0.018% | 98,641 | -9.004% | |
| 2026-07-09 | 39.84 | 39.99 | 39.83 | 39.91 | +0.128% | 79,529 | -9.020% | |
| 2026-07-08 | 39.85 | 39.88 | 39.73 | 39.86 | -0.239% | 114,688 | -8.903% | |
| 2026-07-07 | 40.23 | 40.23 | 39.94 | 39.95 | -1.000% | 138,384 | -9.121% | |
| 2026-07-06 | 40.35 | 40.37 | 40.23 | 40.36 | -0.275% | 103,591 | -10.030% | |
| 2026-07-02 | 40.33 | 40.50 | 40.33 | 40.47 | +0.146% | 114,842 | -10.277% | |
| 2026-07-01 | 40.42 | 40.67 | 40.36 | 40.41 | -0.664% | 85,063 | -10.146% | |
| 2026-06-30 | 41.02 | 41.02 | 40.65 | 40.68 | -1.195% | 246,529 | -10.742% | |
| 2026-06-29 | 41.10 | 41.19 | 41.07 | 41.17 | -0.181% | 237,903 | -11.809% | |
| 2026-06-26 | 41.12 | 41.27 | 41.10 | 41.25 | -0.032% | 240,433 | -11.969% | |
| 2026-06-25 | 41.38 | 41.47 | 41.22 | 41.26 | -0.073% | 393,754 | -11.997% | |
| 2026-06-24 | 41.20 | 41.32 | 41.16 | 41.29 | +1.338% | 497,404 | -12.061% | |
| 2026-06-23 | 40.69 | 40.84 | 40.68 | 40.74 | +0.111% | 376,358 | -10.885% | |
| 2026-06-22 | 40.81 | 40.81 | 40.64 | 40.70 | -0.707% | 103,115 | -10.786% | |
| 2026-06-18 | 41.16 | 41.20 | 40.94 | 40.99 | +0.540% | 116,521 | -11.417% | |
| 2026-06-17 | 40.78 | 40.90 | 40.57 | 40.77 | +0.098% | 202,958 | -10.939% | |
| 2026-06-16 | 40.69 | 40.80 | 40.60 | 40.73 | +0.567% | 72,204 | -10.852% | |
| 2026-06-15 | 40.61 | 40.67 | 40.48 | 40.50 | +0.009% | 170,345 | -10.346% | |
| 2026-06-12 | 40.52 | 40.56 | 40.37 | 40.50 | -0.304% | 252,777 | -10.338% | |
| 2026-06-11 | 40.28 | 40.67 | 40.19 | 40.62 | +1.221% | 346,672 | -10.611% | |
| 2026-06-10 | 40.24 | 40.32 | 40.04 | 40.13 | -0.323% | 261,271 | -9.519% | |
| 2026-06-09 | 40.17 | 40.27 | 40.08 | 40.26 | +0.575% | 777,597 | -9.811% | |
| 2026-06-08 | 40.31 | 40.34 | 40.03 | 40.03 | -0.522% | 409,735 | -9.293% | |
| 2026-06-05 | 40.19 | 40.34 | 40.16 | 40.24 | -0.495% | 67,297 | -9.766% | |
| 2026-06-04 | 40.46 | 40.51 | 40.38 | 40.44 | +0.283% | 64,547 | -10.213% | |
| 2026-06-03 | 40.31 | 40.38 | 40.23 | 40.33 | -0.334% | 175,738 | -9.959% | |
| 2026-06-02 | 40.53 | 40.53 | 40.41 | 40.46 | +0.182% | 107,073 | -10.259% | |
| 2026-06-01 | 40.13 | 40.41 | 40.08 | 40.39 | +0.260% | 110,210 | -10.096% | |
| 2026-05-29 | 40.40 | 40.43 | 40.28 | 40.28 | -0.117% | 15,283 | -9.861% | |
| 2026-05-28 | 40.17 | 40.46 | 40.14 | 40.33 | +0.092% | 19,327 | -9.967% | |
| 2026-05-27 | 40.33 | 40.38 | 40.23 | 40.29 | +0.218% | 14,254 | -9.884% | |
| 2026-05-26 | 40.26 | 40.32 | 40.15 | 40.20 | +0.444% | 169,895 | -9.688% | |
| 2026-05-22 | 39.97 | 40.03 | 39.79 | 40.03 | +0.494% | 37,427 | -9.287% | |
| 2026-05-21 | 39.51 | 39.83 | 39.41 | 39.83 | +0.467% | 185,426 | -8.838% | |
| 2026-05-20 | 39.29 | 39.73 | 39.25 | 39.65 | +1.064% | 68,479 | -8.412% | |
| 2026-05-19 | 39.23 | 39.35 | 39.12 | 39.23 | -0.715% | 67,246 | -7.438% | |
| 2026-05-18 | 39.57 | 39.68 | 39.36 | 39.51 | -0.092% | 26,214 | -8.100% | |
| 2026-05-15 | 39.66 | 39.69 | 39.52 | 39.55 | -1.441% | 33,096 | -8.185% | |
| 2026-05-14 | 40.28 | 40.32 | 40.13 | 40.13 | +0.160% | 7,301 | -9.508% | |
| 2026-05-13 | 40.12 | 40.17 | 40.00 | 40.06 | -0.243% | 26,254 | -9.363% | |
| 2026-05-12 | 40.17 | 40.22 | 40.15 | 40.16 | -0.656% | 17,343 | -9.583% | |
| 2026-05-11 | 40.56 | 40.56 | 40.40 | 40.42 | -0.545% | 14,302 | -10.176% | |
| 2026-05-08 | 40.67 | 40.74 | 40.62 | 40.65 | +0.479% | 8,313 | -10.666% | |
| 2026-05-07 | 40.74 | 40.74 | 40.44 | 40.45 | -0.545% | 4,828 | -10.237% | |
| 2026-05-06 | 40.63 | 40.68 | 40.57 | 40.67 | +0.732% | 19,202 | -10.727% | |
| 2026-05-05 | 40.23 | 40.41 | 40.22 | 40.38 | +0.527% | 8,505 | -10.073% | |
| 2026-05-04 | 40.27 | 40.31 | 40.06 | 40.17 | -0.692% | 12,720 | -9.599% | |
| 2026-05-01 | 40.39 | 40.62 | 40.35 | 40.45 | +0.556% | 12,546 | -10.225% | |
| 2026-04-30 | 40.42 | 40.42 | 40.20 | 40.22 | -0.308% | 17,734 | -9.726% | |
| 2026-04-29 | 40.46 | 40.46 | 40.26 | 40.35 | -0.703% | 15,880 | -10.004% | |
| 2026-04-28 | 40.54 | 40.63 | 40.46 | 40.63 | -0.308% | 10,674 | -10.636% | |
| 2026-04-27 | 40.83 | 40.83 | 40.72 | 40.76 | -0.428% | 2,764 | -10.911% | |
| 2026-04-24 | 40.81 | 40.99 | 40.75 | 40.93 | +0.087% | 19,236 | -11.293% | |
| 2026-04-23 | 41.01 | 41.07 | 40.79 | 40.90 | -0.142% | 10,532 | -11.216% | |
| 2026-04-22 | 41.09 | 41.10 | 40.95 | 40.95 | +0.120% | 7,010 | -11.342% | |
| 2026-04-21 | 41.07 | 41.11 | 40.87 | 40.91 | -0.437% | 15,645 | -11.235% | |
| 2026-04-20 | 41.11 | 41.11 | 40.92 | 41.09 | -0.019% | 6,105 | -11.623% | |
| 2026-04-17 | 41.08 | 41.15 | 41.03 | 41.09 | +0.801% | 32,450 | -11.639% | |
| 2026-04-16 | 41.03 | 41.05 | 40.71 | 40.77 | -0.594% | 38,716 | -10.932% | |
| 2026-04-15 | 41.09 | 41.11 | 40.97 | 41.01 | -0.399% | 13,820 | -11.461% | |
| 2026-04-14 | 40.95 | 41.18 | 40.92 | 41.17 | +0.487% | 8,395 | -11.814% | |
| 2026-04-13 | 40.83 | 40.97 | 40.77 | 40.97 | +0.271% | 17,128 | -11.384% | |
| 2026-04-10 | 40.90 | 40.94 | 40.79 | 40.86 | -0.174% | 9,104 | -11.144% | |
| 2026-04-09 | 40.98 | 41.08 | 40.85 | 40.94 | -0.272% | 19,188 | -11.298% | |
| 2026-04-08 | 41.26 | 41.26 | 40.98 | 41.05 | +0.288% | 12,448 | -11.540% | |
| 2026-04-07 | 40.91 | 41.00 | 40.64 | 40.93 | -0.111% | 14,317 | -11.285% | |
| 2026-04-06 | 40.92 | 41.02 | 40.83 | 40.97 | -0.077% | 12,067 | -11.383% | |
| 2026-04-02 | 40.76 | 41.05 | 40.75 | 41.01 | +0.522% | 37,662 | -11.451% | |
| 2026-04-01 | 40.79 | 40.98 | 40.77 | 40.79 | -0.222% | 15,104 | -10.989% | |
| 2026-03-31 | 40.90 | 41.05 | 40.77 | 40.88 | +0.007% | 17,866 | -11.187% | |
| 2026-03-30 | 40.80 | 40.90 | 40.74 | 40.88 | +0.829% | 12,351 | -11.180% | |
| 2026-03-27 | 40.49 | 40.71 | 40.46 | 40.54 | -0.578% | 36,649 | -10.444% | |
| 2026-03-26 | 40.88 | 40.95 | 40.67 | 40.78 | -0.678% | 25,261 | -10.961% | |
| 2026-03-25 | 41.05 | 41.09 | 40.93 | 41.06 | +0.757% | 20,205 | -11.565% | |
| 2026-03-24 | 40.80 | 40.84 | 40.53 | 40.75 | -0.378% | 32,526 | -10.896% | |
| 2026-03-23 | 40.83 | 41.01 | 40.69 | 40.90 | +0.698% | 28,174 | -11.233% | |
| 2026-03-20 | 41.04 | 41.05 | 40.60 | 40.62 | -1.764% | 55,697 | -10.613% | |
| 2026-03-19 | 41.12 | 41.44 | 41.12 | 41.35 | +0.699% | 6,758 | -12.191% | |
| 2026-03-18 | 41.26 | 41.26 | 41.06 | 41.06 | -0.580% | 6,807 | -11.576% | |
| 2026-03-17 | 41.28 | 41.31 | 41.24 | 41.30 | +0.310% | 4,551 | -12.089% | |
| 2026-03-16 | 41.22 | 41.23 | 41.08 | 41.18 | +0.667% | 9,525 | -11.817% | |
| 2026-03-13 | 41.05 | 41.14 | 40.85 | 40.90 | -0.449% | 27,924 | -11.229% | |
| 2026-03-12 | 40.99 | 41.14 | 40.96 | 41.09 | -0.114% | 19,918 | -11.627% | |
| 2026-03-11 | 41.41 | 41.41 | 41.09 | 41.13 | -1.300% | 32,260 | -11.728% | |
| 2026-03-10 | 41.91 | 41.94 | 41.64 | 41.68 | -1.055% | 12,760 | -12.876% | |
| 2026-03-09 | 41.75 | 42.15 | 41.67 | 42.12 | +0.845% | 13,612 | -13.795% | |
| 2026-03-06 | 41.62 | 41.95 | 41.54 | 41.77 | -0.343% | 11,000 | -13.066% | |
| 2026-03-05 | 41.79 | 41.95 | 41.75 | 41.91 | -0.318% | 40,378 | -13.364% | |
| 2026-03-04 | 42.01 | 42.17 | 42.01 | 42.04 | -0.287% | 78,163 | -13.640% | |
| 2026-03-03 | 41.96 | 42.28 | 41.95 | 42.17 | -0.181% | 37,095 | -13.888% | |
| 2026-03-02 | 42.40 | 42.40 | 42.13 | 42.24 | -0.979% | 26,624 | -14.043% | |
| 2026-02-27 | 42.61 | 42.67 | 42.55 | 42.66 | +0.554% | 23,966 | -14.885% | |
| 2026-02-26 | 42.32 | 42.44 | 42.31 | 42.42 | +0.146% | 33,371 | -14.414% | |
| 2026-02-25 | 42.27 | 42.47 | 42.27 | 42.36 | -0.037% | 45,689 | -14.289% | |
| 2026-02-24 | 42.35 | 42.43 | 42.32 | 42.38 | +0.185% | 15,635 | -14.320% | |
| 2026-02-23 | 42.23 | 42.43 | 42.23 | 42.30 | +0.322% | 25,813 | -14.161% | |
| 2026-02-20 | 42.31 | 42.31 | 41.96 | 42.16 | -0.244% | 10,301 | -13.885% | |
| 2026-02-19 | 42.19 | 42.30 | 42.12 | 42.27 | +0.173% | 40,470 | -14.096% | |
| 2026-02-18 | 42.32 | 42.35 | 42.18 | 42.19 | -0.466% | 14,141 | -13.947% | |
| 2026-02-17 | 42.37 | 42.49 | 42.36 | 42.39 | +0.243% | 13,660 | -14.348% | |
| 2026-02-13 | 42.26 | 42.33 | 42.23 | 42.29 | +0.476% | 11,095 | -14.140% | |
| 2026-02-12 | 41.69 | 42.11 | 41.69 | 42.09 | +1.351% | 22,355 | -13.731% | |
| 2026-02-11 | 41.56 | 41.71 | 41.50 | 41.53 | -0.536% | 46,235 | -12.566% | |
| 2026-02-10 | 41.64 | 41.75 | 41.64 | 41.75 | +1.123% | 35,211 | -13.034% | |
| 2026-02-09 | 41.17 | 41.31 | 41.09 | 41.29 | +0.009% | 26,092 | -12.058% | |
| 2026-02-06 | 41.27 | 41.30 | 41.17 | 41.28 | +0.046% | 19,071 | -12.049% | |
| 2026-02-05 | 41.02 | 41.28 | 40.97 | 41.27 | +0.995% | 28,957 | -12.009% | |
| 2026-02-04 | 40.88 | 40.97 | 40.81 | 40.86 | -0.259% | 9,460 | -11.134% | |
| 2026-02-03 | 40.83 | 40.97 | 40.81 | 40.97 | +0.256% | 51,979 | -11.363% | |
| 2026-02-02 | 41.09 | 41.09 | 40.86 | 40.86 | -0.392% | 47,067 | -11.136% | |
| 2026-01-30 | 41.06 | 41.16 | 40.97 | 41.02 | -0.466% | 20,310 | -11.484% | |
| 2026-01-29 | 40.99 | 41.25 | 40.95 | 41.21 | -0.299% | 53,491 | -11.897% | |
| 2026-01-28 | 41.31 | 41.40 | 41.20 | 41.34 | -0.172% | 49,939 | -12.160% | |
| 2026-01-27 | 41.61 | 41.61 | 41.41 | 41.41 | -0.664% | 3,657 | -12.311% | |
| 2026-01-26 | 41.72 | 41.74 | 41.64 | 41.68 | +0.476% | 11,757 | -12.894% | |
| 2026-01-23 | 41.42 | 41.52 | 41.29 | 41.49 | +0.205% | 10,371 | -12.479% | |
| 2026-01-22 | 41.19 | 41.42 | 41.16 | 41.40 | +0.454% | 18,772 | -12.300% | |
| 2026-01-21 | 40.99 | 41.24 | 40.91 | 41.22 | +0.686% | 6,997 | -11.901% | |
| 2026-01-20 | 40.91 | 41.08 | 40.88 | 40.93 | -1.227% | 50,122 | -11.297% | |
| 2026-01-16 | 41.59 | 41.66 | 41.40 | 41.44 | -0.557% | 31,060 | -12.385% | |
| 2026-01-15 | 41.75 | 41.76 | 41.67 | 41.67 | +0.028% | 9,458 | -12.873% | |
| 2026-01-14 | 41.60 | 41.70 | 41.60 | 41.66 | +0.515% | 3,826 | -12.849% | |
| 2026-01-13 | 41.47 | 41.48 | 41.37 | 41.45 | +0.156% | 4,565 | -12.400% | |
| 2026-01-12 | 41.27 | 41.43 | 41.27 | 41.39 | -0.322% | 3,591 | -12.264% | |
| 2026-01-09 | 41.15 | 41.52 | 41.15 | 41.52 | +0.675% | 1,329 | -12.546% | |
| 2026-01-08 | 41.25 | 41.28 | 41.23 | 41.24 | -0.532% | 4,911 | -11.955% | |
| 2026-01-07 | 41.49 | 41.50 | 41.33 | 41.46 | +0.538% | 4,582 | -12.424% | |
| 2026-01-06 | 41.15 | 41.24 | 41.03 | 41.24 | -0.139% | 4,063 | -11.952% | |
| 2026-01-05 | 41.17 | 41.30 | 41.16 | 41.30 | +0.371% | 5,806 | -12.074% | |
| 2026-01-02 | 41.26 | 41.26 | 41.10 | 41.14 | -0.269% | 9,265 | -11.748% | |
| 2025-12-31 | 41.44 | 41.48 | 41.25 | 41.25 | -0.578% | 5,099 | -11.985% | |
| 2025-12-30 | 41.41 | 41.54 | 41.40 | 41.49 | -0.596% | 5,306 | -12.494% | |
| 2025-12-29 | 41.72 | 41.74 | 41.66 | 41.74 | +0.318% | 5,226 | -13.015% | |
| 2025-12-26 | 41.75 | 41.80 | 41.54 | 41.61 | -0.299% | 18,053 | -12.738% | |
| 2025-12-24 | 41.61 | 41.74 | 41.59 | 41.74 | +0.602% | 1,552 | -12.999% | |
| 2025-12-23 | 41.27 | 41.49 | 41.27 | 41.49 | +0.162% | 1,144 | -12.475% | |
| 2025-12-22 | 41.47 | 41.47 | 41.41 | 41.42 | -0.132% | 8,630 | -12.333% | |
| 2025-12-19 | 41.62 | 41.62 | 41.47 | 41.47 | -0.491% | 8,837 | -12.449% | |
| 2025-12-18 | 41.63 | 41.69 | 41.63 | 41.68 | +0.457% | 4,458 | -12.879% | |
| 2025-12-17 | 41.50 | 41.55 | 41.45 | 41.49 | -0.086% | 2,824 | -12.481% | |
| 2025-12-16 | 41.23 | 41.52 | 41.23 | 41.52 | +0.545% | 7,988 | -12.556% | |
| 2025-12-15 | 41.45 | 41.51 | 41.30 | 41.30 | +0.033% | 6,399 | -12.080% | |
| 2025-12-12 | 41.29 | 41.33 | 41.25 | 41.29 | -0.912% | 11,485 | -12.051% | |
| 2025-12-11 | 41.86 | 41.88 | 41.66 | 41.67 | -0.125% | 15,122 | -12.853% | |
| 2025-12-10 | 41.57 | 41.77 | 41.57 | 41.72 | +0.354% | 9,263 | -12.962% | |
| 2025-12-09 | 41.74 | 41.74 | 41.56 | 41.57 | +0.062% | 6,678 | -12.654% | |
| 2025-12-08 | 41.67 | 41.67 | 41.39 | 41.54 | -0.258% | 7,157 | -12.600% | |
| 2025-12-05 | 41.74 | 41.74 | 41.62 | 41.65 | -0.448% | 8,053 | -12.825% | |
| 2025-12-04 | 41.86 | 41.86 | 41.83 | 41.84 | -0.506% | 2,115 | -13.216% | |
| 2025-12-03 | 42.02 | 42.07 | 41.93 | 42.05 | +0.255% | 1,798 | -13.655% | |
| 2025-12-02 | 41.84 | 41.98 | 41.82 | 41.95 | -0.345% | 3,984 | -13.435% | |
| 2025-12-01 | 42.10 | 42.10 | 42.09 | 42.09 | -1.143% | 1,649 | -13.734% | |
| 2025-11-28 | 42.71 | 42.71 | 42.58 | 42.58 | -0.508% | 1,097 | -14.719% | |
| 2025-11-26 | 42.55 | 42.79 | 42.55 | 42.79 | +0.421% | 4,003 | -15.152% | |
| 2025-11-25 | 42.63 | 42.77 | 42.58 | 42.62 | +0.261% | 3,410 | -14.795% | |
| 2025-11-24 | 42.44 | 42.52 | 42.44 | 42.50 | +0.572% | 2,570 | -14.573% | |
| 2025-11-21 | 42.35 | 42.35 | 42.19 | 42.26 | +0.279% | 14,197 | -14.084% | |
| 2025-11-20 | 42.02 | 42.20 | 42.02 | 42.14 | +0.331% | 17,987 | -13.844% | |
| 2025-11-19 | 42.15 | 42.15 | 41.98 | 42.01 | -0.132% | 3,991 | -13.559% | |
| 2025-11-18 | 42.14 | 42.20 | 41.98 | 42.06 | -0.031% | 6,840 | -13.673% | |
| 2025-11-17 | 42.05 | 42.16 | 42.05 | 42.07 | +0.170% | 4,798 | -13.700% | |
| 2025-11-14 | 42.15 | 42.15 | 42.00 | 42.00 | -0.556% | 10,269 | -13.553% | |
| 2025-11-13 | 42.42 | 42.42 | 42.24 | 42.24 | -0.756% | 4,727 | -14.034% | |
| 2025-11-12 | 42.50 | 42.60 | 42.49 | 42.56 | +0.221% | 5,709 | -14.684% | |
| 2025-11-11 | 42.46 | 42.51 | 42.44 | 42.47 | +0.403% | 2,115 | -14.495% | |
| 2025-11-10 | 42.26 | 42.30 | 42.23 | 42.30 | -0.047% | 16,731 | -14.151% | |
| 2025-11-07 | 42.25 | 42.40 | 42.22 | 42.31 | -0.181% | 16,082 | -14.191% | |
| 2025-11-06 | 42.36 | 42.40 | 42.34 | 42.39 | +0.912% | 7,744 | -14.347% | |
| 2025-11-05 | 42.22 | 42.22 | 42.01 | 42.01 | -1.074% | 4,977 | -13.566% | |
| 2025-11-04 | 42.41 | 42.51 | 42.40 | 42.47 | +0.249% | 15,906 | -14.494% | |
| 2025-11-03 | 42.34 | 42.38 | 42.25 | 42.36 | -0.651% | 10,373 | -14.282% | |
| 2025-10-31 | 42.75 | 42.76 | 42.60 | 42.64 | -0.285% | 4,406 | -14.840% | |
| 2025-10-30 | 42.67 | 42.89 | 42.67 | 42.76 | -0.535% | 12,940 | -15.082% | |
| 2025-10-29 | 43.33 | 43.33 | 42.99 | 42.99 | -0.979% | 3,333 | -15.537% | |
| 2025-10-28 | 43.34 | 43.44 | 43.33 | 43.41 | +0.307% | 36,746 | -16.364% | |
| 2025-10-27 | 43.06 | 43.29 | 43.00 | 43.28 | +0.319% | 7,579 | -16.108% | |
| 2025-10-24 | 43.10 | 43.19 | 43.08 | 43.14 | +0.044% | 9,130 | -15.840% | |
| 2025-10-23 | 43.29 | 43.29 | 43.09 | 43.13 | -0.708% | 3,087 | -15.803% | |
| 2025-10-22 | 43.37 | 43.43 | 43.32 | 43.43 | +0.073% | 2,655 | -16.399% | |
| 2025-10-21 | 43.40 | 43.42 | 43.36 | 43.40 | +0.498% | 2,642 | -16.338% | |
| 2025-10-20 | 43.13 | 43.19 | 43.13 | 43.19 | +0.392% | 892 | -15.921% | |
| 2025-10-17 | 43.01 | 43.04 | 42.92 | 43.02 | -0.166% | 5,862 | -15.592% | |
| 2025-10-16 | 42.75 | 43.13 | 42.74 | 43.09 | +0.747% | 5,706 | -15.732% | |
| 2025-10-15 | 42.89 | 43.00 | 42.75 | 42.77 | -0.200% | 16,260 | -15.102% | |
| 2025-10-14 | 42.70 | 42.85 | 42.69 | 42.85 | +0.328% | 4,683 | -15.272% | |
| 2025-10-13 | 42.49 | 42.72 | 42.42 | 42.72 | -0.033% | 9,634 | -14.995% | |
| 2025-10-10 | 42.44 | 42.76 | 42.44 | 42.73 | +1.491% | 14,323 | -15.023% | |
| 2025-10-09 | 42.08 | 42.13 | 42.02 | 42.10 | -0.010% | 4,528 | -13.755% | |
| 2025-10-08 | 42.26 | 42.26 | 42.09 | 42.11 | +0.082% | 1,565 | -13.764% | |
| 2025-10-07 | 41.95 | 42.17 | 41.95 | 42.07 | +0.502% | 3,517 | -13.693% | |
| 2025-10-06 | 41.89 | 42.03 | 41.86 | 41.86 | -0.682% | 11,524 | -13.260% | |
| 2025-10-03 | 42.26 | 42.29 | 42.15 | 42.15 | -0.253% | 7,884 | -13.851% | |
| 2025-10-02 | 42.17 | 42.34 | 42.13 | 42.25 | +0.283% | 7,221 | -14.069% | |
| 2025-10-01 | 42.22 | 42.27 | 42.08 | 42.14 | -0.099% | 4,036 | -13.826% | |
| 2025-09-30 | 42.31 | 42.42 | 42.17 | 42.18 | -0.281% | 6,071 | -13.911% | |
| 2025-09-29 | 42.16 | 42.34 | 42.16 | 42.30 | +0.779% | 3,550 | -14.153% | |
| 2025-09-26 | 41.99 | 42.13 | 41.91 | 41.97 | -0.100% | 10,604 | -13.485% | |
| 2025-09-25 | 41.95 | 42.01 | 41.80 | 42.01 | +0.084% | 4,337 | -13.571% | |
| 2025-09-24 | 42.01 | 42.05 | 41.87 | 41.98 | -0.411% | 2,303 | -13.499% | |
| 2025-09-23 | 42.00 | 42.16 | 41.92 | 42.15 | +0.627% | 5,621 | -13.855% | |
| 2025-09-22 | 41.94 | 41.96 | 41.84 | 41.89 | -0.344% | 128,569 | -13.315% | |
| 2025-09-19 | 42.08 | 42.08 | 41.92 | 42.03 | -0.150% | 12,813 | -13.612% | |
| 2025-09-18 | 42.13 | 42.21 | 41.98 | 42.09 | -1.043% | 6,910 | -13.742% | |
| 2025-09-17 | 42.79 | 42.95 | 42.47 | 42.54 | -0.210% | 14,777 | -14.642% | |
| 2025-09-16 | 42.52 | 42.70 | 42.52 | 42.63 | +0.234% | 4,248 | -14.821% | |
| 2025-09-15 | 42.56 | 42.69 | 42.49 | 42.53 | +0.178% | 69,042 | -14.622% | |
| 2025-09-12 | 42.39 | 42.45 | 42.25 | 42.45 | -0.393% | 80,218 | -14.470% | |
| 2025-09-11 | 42.43 | 42.71 | 42.43 | 42.62 | +0.653% | 15,866 | -14.806% | |
| 2025-09-10 | 42.14 | 42.49 | 42.14 | 42.34 | +0.561% | 11,335 | -14.250% | |
| 2025-09-09 | 42.18 | 42.21 | 42.01 | 42.11 | -0.596% | 15,418 | -13.769% | |
| 2025-09-08 | 42.06 | 42.38 | 42.04 | 42.36 | +1.337% | 35,440 | -14.283% | |
| 2025-09-05 | 41.62 | 41.81 | 41.62 | 41.80 | +1.511% | 23,615 | -13.137% | |
| 2025-09-04 | 41.10 | 41.18 | 40.95 | 41.18 | +0.604% | 9,949 | -11.824% | |
| 2025-09-03 | 40.61 | 40.98 | 40.60 | 40.93 | +1.156% | 3,904 | -11.291% | |
| 2025-09-02 | 40.50 | 40.54 | 40.41 | 40.46 | -1.101% | 32,063 | -10.266% | Div $0.157 |
| 2025-08-29 | 40.99 | 41.03 | 40.87 | 40.91 | -0.694% | 7,590 | -11.253% | |
| 2025-08-28 | 41.07 | 41.20 | 41.07 | 41.20 | +0.623% | 1,126 | -11.869% | |
| 2025-08-27 | 40.72 | 40.94 | 40.65 | 40.94 | -0.122% | 15,365 | -11.320% | |
| 2025-08-26 | 40.92 | 41.02 | 40.78 | 40.99 | -0.130% | 7,710 | -11.428% | |
| 2025-08-25 | 41.00 | 41.14 | 40.97 | 41.05 | -0.213% | 13,814 | -11.543% | |
| 2025-08-22 | 41.08 | 41.15 | 41.04 | 41.14 | +0.687% | 4,322 | -11.731% | |
| 2025-08-21 | 40.91 | 40.91 | 40.72 | 40.85 | -0.486% | 8,497 | -11.125% | |
| 2025-08-20 | 40.98 | 41.09 | 40.98 | 41.05 | +0.149% | 6,681 | -11.557% | |
| 2025-08-19 | 40.92 | 41.01 | 40.92 | 40.99 | +0.629% | 8,120 | -11.425% | |
| 2025-08-18 | 40.89 | 40.89 | 40.65 | 40.74 | -0.254% | 8,589 | -10.868% | |
| 2025-08-15 | 40.95 | 40.99 | 40.76 | 40.84 | -0.674% | 21,911 | -11.094% | |
| 2025-08-14 | 41.37 | 41.37 | 41.08 | 41.12 | -0.779% | 10,006 | -11.694% | |
| 2025-08-13 | 41.33 | 41.48 | 41.33 | 41.44 | +0.850% | 10,619 | -12.381% | |
| 2025-08-12 | 41.09 | 41.09 | 40.92 | 41.09 | -0.474% | 12,846 | -11.637% | |
| 2025-08-11 | 41.31 | 41.40 | 41.29 | 41.29 | +0.079% | 2,867 | -12.055% | |
| 2025-08-08 | 41.29 | 41.29 | 41.20 | 41.26 | -0.468% | 20,901 | -11.986% | |
| 2025-08-07 | 41.53 | 41.68 | 41.43 | 41.45 | -0.151% | 5,954 | -12.398% | |
| 2025-08-06 | 41.51 | 41.55 | 41.15 | 41.51 | -0.609% | 7,903 | -12.530% | |
| 2025-08-05 | 41.58 | 41.80 | 41.56 | 41.77 | +0.361% | 4,829 | -13.063% | |
| 2025-08-04 | 41.58 | 41.66 | 41.46 | 41.62 | +0.232% | 7,096 | -12.749% | |
| 2025-08-01 | 41.40 | 41.55 | 41.40 | 41.52 | +0.950% | 16,624 | -12.546% | |
| 2025-07-31 | 41.20 | 41.26 | 41.11 | 41.13 | +0.146% | 6,630 | -11.716% | |
| 2025-07-30 | 41.07 | 41.10 | 41.03 | 41.07 | -0.623% | 9,543 | -11.587% | |
| 2025-07-29 | 40.84 | 41.34 | 40.84 | 41.33 | +1.598% | 10,849 | -12.137% | |
| 2025-07-28 | 40.71 | 40.81 | 40.64 | 40.68 | -0.565% | 13,707 | -10.733% | |
| 2025-07-25 | 40.60 | 40.91 | 40.60 | 40.91 | +0.611% | 3,002 | -11.238% | |
| 2025-07-24 | 40.57 | 40.80 | 40.49 | 40.66 | -0.163% | 11,883 | -10.695% | |
| 2025-07-23 | 40.74 | 40.78 | 40.65 | 40.73 | -0.543% | 6,823 | -10.841% | |
| 2025-07-22 | 40.80 | 41.06 | 40.78 | 40.95 | +0.560% | 14,124 | -11.325% | |
| 2025-07-21 | 40.80 | 40.94 | 40.72 | 40.72 | +0.826% | 5,503 | -10.829% | |
| 2025-07-18 | 40.44 | 40.46 | 40.34 | 40.39 | +0.130% | 10,890 | -10.092% | |
| 2025-07-17 | 40.36 | 40.47 | 40.27 | 40.33 | +0.086% | 6,015 | -9.975% | |
| 2025-07-16 | 40.40 | 40.47 | 39.96 | 40.30 | +0.077% | 16,628 | -9.898% | |
| 2025-07-15 | 40.59 | 40.59 | 40.23 | 40.27 | -0.672% | 19,606 | -9.828% | |
| 2025-07-14 | 40.51 | 40.61 | 40.41 | 40.54 | -0.197% | 12,763 | -10.434% | |
| 2025-07-11 | 40.81 | 40.81 | 40.57 | 40.62 | -1.369% | 3,880 | -10.611% | |
| 2025-07-10 | 41.05 | 41.18 | 41.02 | 41.18 | +0.057% | 3,569 | -11.834% | |
| 2025-07-09 | 40.84 | 41.16 | 40.84 | 41.16 | +1.026% | 4,088 | -11.783% | |
| 2025-07-08 | 40.54 | 40.74 | 40.47 | 40.74 | -0.142% | 5,585 | -10.878% | |
| 2025-07-07 | 40.99 | 40.99 | 40.70 | 40.80 | -1.019% | 21,432 | -11.005% | |
| 2025-07-03 | 41.26 | 41.32 | 41.17 | 41.22 | -0.627% | 6,172 | -11.912% | |
| 2025-07-02 | 41.31 | 41.48 | 41.27 | 41.48 | -0.432% | 4,575 | -12.464% | |
| 2025-07-01 | 41.74 | 41.86 | 41.58 | 41.66 | -0.406% | 13,590 | -12.842% | |
| 2025-06-30 | 41.61 | 41.88 | 41.56 | 41.83 | +1.039% | 13,004 | -13.196% | |
| 2025-06-27 | 41.48 | 41.77 | 41.39 | 41.40 | -0.659% | 18,166 | -12.295% | |
| 2025-06-26 | 41.56 | 41.69 | 41.43 | 41.67 | +0.469% | 15,200 | -12.873% | |
| 2025-06-25 | 41.28 | 41.48 | 41.22 | 41.48 | +0.024% | 1,695 | -12.464% | |
| 2025-06-24 | 41.43 | 41.53 | 41.40 | 41.47 | +0.691% | 5,512 | -12.443% | |
| 2025-06-23 | 41.27 | 41.44 | 41.19 | 41.19 | +0.281% | 1,655 | -11.838% | |
| 2025-06-20 | 41.04 | 41.09 | 40.83 | 41.07 | -0.129% | 8,271 | -11.590% | |
| 2025-06-18 | 41.24 | 41.31 | 41.12 | 41.12 | +0.129% | 3,086 | -11.704% | |
| 2025-06-17 | 40.91 | 41.07 | 40.75 | 41.07 | +1.183% | 13,765 | -11.590% | |
| 2025-06-16 | 41.03 | 41.04 | 40.59 | 40.59 | -0.934% | 11,072 | -10.544% | |
| 2025-06-13 | 41.19 | 41.21 | 40.80 | 40.97 | -0.961% | 4,567 | -11.380% | |
| 2025-06-12 | 41.25 | 41.38 | 41.14 | 41.37 | +1.216% | 8,619 | -12.231% | |
| 2025-06-11 | 40.80 | 40.96 | 40.77 | 40.87 | +0.238% | 4,920 | -11.164% | |
| 2025-06-10 | 40.89 | 40.89 | 40.70 | 40.78 | +0.449% | 3,048 | -10.952% | |
| 2025-06-09 | 40.40 | 40.60 | 40.40 | 40.59 | +0.096% | 3,325 | -10.553% | |
| 2025-06-06 | 40.78 | 40.79 | 40.55 | 40.55 | -1.255% | 6,905 | -10.467% | |
| 2025-06-05 | 41.16 | 41.25 | 40.98 | 41.07 | +0.171% | 9,498 | -11.590% | |
| 2025-06-04 | 40.72 | 41.12 | 40.67 | 41.00 | +1.510% | 11,277 | -11.439% | |
| 2025-06-03 | 40.67 | 40.70 | 40.34 | 40.39 | -0.099% | 4,723 | -10.102% | |
| 2025-06-02 | 40.52 | 40.54 | 40.28 | 40.43 | -1.294% | 5,421 | -10.190% | |
| 2025-05-30 | 40.93 | 41.06 | 40.83 | 40.96 | +0.128% | 13,766 | -11.353% | |
| 2025-05-29 | 40.71 | 40.94 | 40.70 | 40.91 | +0.857% | 16,305 | -11.239% | |
| 2025-05-28 | 40.57 | 40.62 | 40.40 | 40.56 | -0.442% | 15,640 | -10.478% | |
| 2025-05-27 | 40.54 | 40.87 | 40.50 | 40.74 | +1.419% | 15,746 | -10.874% | |
| 2025-05-23 | 40.25 | 40.25 | 40.09 | 40.17 | +0.242% | 12,741 | -9.609% | |
| 2025-05-22 | 39.66 | 40.07 | 39.55 | 40.07 | +0.510% | 24,300 | -9.391% | |
| 2025-05-21 | 40.28 | 40.34 | 39.81 | 39.87 | -1.701% | 47,949 | -8.929% | |
| 2025-05-20 | 40.53 | 40.63 | 40.47 | 40.56 | -0.734% | 22,373 | -10.478% | |
| 2025-05-19 | 40.46 | 40.86 | 40.29 | 40.86 | -0.341% | 26,745 | -11.136% | |
| 2025-05-16 | 41.22 | 41.24 | 40.99 | 41.00 | +0.268% | 6,716 | -11.438% | |
| 2025-05-15 | 40.65 | 40.93 | 40.65 | 40.89 | +0.906% | 12,691 | -11.201% | |
| 2025-05-14 | 40.74 | 40.75 | 40.47 | 40.52 | -0.655% | 10,084 | -10.396% | |
| 2025-05-13 | 40.92 | 40.92 | 40.62 | 40.79 | -0.439% | 13,601 | -10.983% | |
| 2025-05-12 | 41.04 | 41.29 | 40.95 | 40.97 | -0.967% | 12,883 | -11.374% | |
| 2025-05-09 | 41.35 | 41.45 | 41.35 | 41.37 | +0.145% | 3,438 | -12.231% | |
| 2025-05-08 | 41.82 | 41.82 | 41.31 | 41.31 | -1.125% | 10,038 | -12.104% | |
| 2025-05-07 | 41.80 | 41.88 | 41.74 | 41.78 | +0.457% | 6,294 | -13.092% | |
| 2025-05-06 | 41.27 | 41.59 | 41.18 | 41.59 | +0.314% | 6,656 | -12.695% | |
| 2025-05-05 | 41.52 | 41.52 | 41.25 | 41.46 | -0.576% | 15,285 | -12.422% | |
| 2025-05-02 | 41.68 | 41.83 | 41.61 | 41.70 | -1.044% | 10,169 | -12.926% | |
| 2025-05-01 | 42.29 | 42.29 | 42.01 | 42.14 | -0.870% | 2,398 | -13.835% | |
| 2025-04-30 | 42.66 | 42.78 | 42.51 | 42.51 | -0.863% | 6,884 | -14.585% | |
| 2025-04-29 | 42.50 | 42.88 | 42.46 | 42.88 | +0.870% | 10,855 | -15.322% | |
| 2025-04-28 | 42.15 | 42.54 | 42.15 | 42.51 | +0.720% | 5,358 | -14.585% | |
| 2025-04-25 | 42.26 | 42.34 | 42.14 | 42.21 | +0.635% | 5,413 | -13.970% | |
| 2025-04-24 | 41.83 | 41.96 | 41.78 | 41.94 | +0.963% | 3,972 | -13.424% | |
| 2025-04-23 | 42.19 | 42.25 | 41.49 | 41.54 | +0.972% | 17,139 | -12.590% | |
| 2025-04-22 | 41.26 | 41.34 | 41.13 | 41.14 | +0.489% | 11,587 | -11.740% | |
| 2025-04-21 | 41.23 | 41.34 | 40.93 | 40.94 | -1.634% | 13,049 | -11.309% | |
| 2025-04-17 | 41.91 | 41.91 | 41.59 | 41.62 | -1.023% | 7,997 | -12.758% | |
| 2025-04-16 | 41.80 | 42.12 | 41.70 | 42.05 | +0.598% | 15,576 | -13.650% | |
| 2025-04-15 | 41.62 | 41.96 | 41.57 | 41.80 | 0.000% | 8,322 | -13.134% |