UTRE
US Treasury 3 Year Note ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:13:35 AM EDT
48.02USD-0.010%(-0.01)7,367
48.00Bid48.02Ask0.02SpreadPre-marketOct 5, 2026 8:02:30 AM EDT
47.69USD-0.701%(-0.34)
UTRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.02 | 48.02 | 48.02 | 48.02 | -0.010% | 7,367 | 0.000% | |
| 2026-10-02 | 48.17 | 48.17 | 48.02 | 48.02 | -0.146% | 6,362 | -0.010% | |
| 2026-10-01 | 47.97 | 48.14 | 47.97 | 48.09 | +0.250% | 7,661 | -0.156% | |
| 2026-09-30 | 48.03 | 48.04 | 47.95 | 47.98 | 0.000% | 8,489 | +0.094% | |
| 2026-09-29 | 47.94 | 47.98 | 47.91 | 47.98 | +0.083% | 12,982 | +0.094% | |
| 2026-09-28 | 47.95 | 47.95 | 47.90 | 47.94 | -0.569% | 6,191 | +0.177% | |
| 2026-09-25 | 48.14 | 48.21 | 48.12 | 48.21 | +0.259% | 7,526 | -0.393% | |
| 2026-09-24 | 48.16 | 48.16 | 48.09 | 48.09 | -0.062% | 3,389 | -0.135% | |
| 2026-09-23 | 48.23 | 48.23 | 48.05 | 48.12 | -0.435% | 13,306 | -0.197% | |
| 2026-09-22 | 48.31 | 48.33 | 48.29 | 48.33 | +0.062% | 5,500 | -0.631% | |
| 2026-09-21 | 48.32 | 48.32 | 48.30 | 48.30 | +0.062% | 19,766 | -0.569% | |
| 2026-09-18 | 48.29 | 48.29 | 48.26 | 48.27 | -0.227% | 637 | -0.508% | |
| 2026-09-17 | 48.37 | 48.38 | 48.35 | 48.38 | +0.188% | 9,897 | -0.734% | |
| 2026-09-16 | 48.39 | 48.43 | 48.27 | 48.28 | -0.105% | 5,877 | -0.547% | |
| 2026-09-15 | 48.34 | 48.34 | 48.34 | 48.34 | -0.041% | 853 | -0.652% | |
| 2026-09-14 | 48.35 | 48.35 | 48.35 | 48.35 | -0.070% | 81 | -0.693% | |
| 2026-09-11 | 48.42 | 48.42 | 48.39 | 48.39 | -0.137% | 988 | -0.762% | |
| 2026-09-10 | 48.49 | 48.49 | 48.45 | 48.45 | -0.380% | 400 | -0.898% | |
| 2026-09-09 | 48.68 | 48.68 | 48.63 | 48.64 | -0.092% | 1,332 | -1.275% | |
| 2026-09-08 | 48.70 | 48.70 | 48.69 | 48.69 | -0.062% | 2,968 | -1.366% | |
| 2026-09-04 | 48.70 | 48.73 | 48.70 | 48.72 | -0.041% | 1,706 | -1.427% | |
| 2026-09-03 | 48.75 | 48.75 | 48.73 | 48.73 | +0.103% | 3,825 | -1.467% | |
| 2026-09-02 | 48.67 | 48.69 | 48.66 | 48.69 | +0.054% | 2,749 | -1.366% | |
| 2026-09-01 | 48.68 | 48.71 | 48.65 | 48.66 | -0.136% | 16,217 | -1.313% | |
| 2026-08-31 | 48.73 | 48.73 | 48.72 | 48.73 | +0.021% | 4,200 | -1.447% | |
| 2026-08-28 | 48.80 | 48.80 | 48.71 | 48.72 | -0.266% | 91,680 | -1.427% | |
| 2026-08-27 | 48.87 | 48.87 | 48.84 | 48.84 | -0.367% | 883 | -1.689% | |
| 2026-08-26 | 49.02 | 49.02 | 49.02 | 49.02 | -0.105% | 810 | -2.050% | |
| 2026-08-25 | 49.03 | 49.08 | 49.03 | 49.08 | +0.188% | 2,691 | -2.153% | |
| 2026-08-24 | 48.98 | 48.98 | 48.98 | 48.98 | +0.040% | 7,113 | -1.969% | |
| 2026-08-21 | 48.99 | 48.99 | 48.97 | 48.97 | -0.082% | 1,025 | -1.930% | |
| 2026-08-20 | 48.99 | 49.01 | 48.99 | 49.01 | -0.082% | 1,361 | -2.010% | |
| 2026-08-19 | 49.01 | 49.05 | 49.01 | 49.05 | +0.051% | 471 | -2.090% | |
| 2026-08-18 | 49.00 | 49.02 | 49.00 | 49.02 | +0.010% | 609 | -2.040% | |
| 2026-08-17 | 49.02 | 49.02 | 49.02 | 49.02 | -0.010% | 945 | -2.030% | |
| 2026-08-14 | 49.06 | 49.06 | 49.02 | 49.02 | -0.051% | 11,308 | -2.040% | |
| 2026-08-13 | 49.04 | 49.05 | 49.04 | 49.05 | +0.163% | 640 | -2.090% | |
| 2026-08-12 | 49.00 | 49.00 | 48.97 | 48.97 | +0.082% | 581 | -1.930% | |
| 2026-08-11 | 48.94 | 48.95 | 48.92 | 48.92 | +0.051% | 14,603 | -1.850% | |
| 2026-08-10 | 48.92 | 48.92 | 48.90 | 48.90 | -0.133% | 946 | -1.800% | |
| 2026-08-07 | 48.99 | 48.99 | 48.95 | 48.96 | +0.143% | 2,978 | -1.930% | |
| 2026-08-06 | 48.91 | 48.92 | 48.88 | 48.90 | -0.136% | 4,934 | -1.790% | |
| 2026-08-05 | 48.92 | 48.97 | 48.92 | 48.96 | +0.034% | 2,531 | -1.923% | |
| 2026-08-04 | 48.95 | 48.95 | 48.95 | 48.95 | +0.184% | 133 | -1.890% | |
| 2026-08-03 | 48.85 | 48.85 | 48.84 | 48.85 | +0.060% | 17,358 | -1.709% | |
| 2026-07-31 | 48.78 | 48.83 | 48.78 | 48.83 | -0.101% | 3,938 | -1.650% | |
| 2026-07-30 | 48.87 | 48.88 | 48.87 | 48.88 | +0.050% | 3,151 | -1.749% | |
| 2026-07-29 | 48.81 | 48.87 | 48.77 | 48.85 | +0.032% | 11,360 | -1.700% | |
| 2026-07-28 | 48.83 | 48.84 | 48.83 | 48.84 | -0.189% | 400 | -1.669% | |
| 2026-07-27 | 48.92 | 48.93 | 48.92 | 48.93 | +0.046% | 179 | -1.855% | |
| 2026-07-24 | 48.89 | 48.93 | 48.89 | 48.91 | +0.092% | 1,199 | -1.810% | |
| 2026-07-23 | 48.84 | 48.87 | 48.84 | 48.86 | -0.092% | 769 | -1.719% | |
| 2026-07-22 | 48.92 | 48.93 | 48.91 | 48.91 | -0.121% | 3,008 | -1.810% | |
| 2026-07-21 | 48.96 | 48.96 | 48.96 | 48.96 | -0.124% | 14 | -1.928% | |
| 2026-07-20 | 49.03 | 49.03 | 49.02 | 49.02 | -0.102% | 813 | -2.050% | |
| 2026-07-17 | 49.13 | 49.13 | 49.08 | 49.08 | 0.000% | 291 | -2.150% | |
| 2026-07-16 | 49.05 | 49.08 | 49.05 | 49.08 | -0.020% | 2,888 | -2.150% | |
| 2026-07-15 | 49.05 | 49.10 | 49.05 | 49.09 | +0.122% | 7,629 | -2.170% | |
| 2026-07-14 | 49.04 | 49.05 | 48.99 | 49.02 | +0.204% | 3,962 | -2.050% | |
| 2026-07-13 | 48.97 | 48.97 | 48.91 | 48.92 | -0.163% | 10,248 | -1.850% | |
| 2026-07-10 | 49.02 | 49.03 | 48.99 | 49.01 | -0.082% | 12,403 | -2.010% | |
| 2026-07-09 | 49.03 | 49.05 | 49.03 | 49.05 | +0.133% | 1,135 | -2.090% | |
| 2026-07-08 | 48.96 | 48.98 | 48.94 | 48.98 | -0.052% | 5,008 | -1.959% | |
| 2026-07-07 | 49.05 | 49.07 | 49.01 | 49.01 | -0.203% | 886 | -2.011% | |
| 2026-07-06 | 49.10 | 49.10 | 49.10 | 49.10 | +0.042% | 223 | -2.210% | |
| 2026-07-02 | 49.08 | 49.08 | 49.08 | 49.08 | +0.142% | 640 | -2.169% | |
| 2026-07-01 | 49.05 | 49.05 | 49.02 | 49.02 | -0.053% | 453 | -2.030% | |
| 2026-06-30 | 49.03 | 49.04 | 49.03 | 49.04 | -0.151% | 1,119 | -2.082% | |
| 2026-06-29 | 49.12 | 49.12 | 49.12 | 49.12 | -0.310% | 309 | -2.229% | |
| 2026-06-26 | 49.27 | 49.27 | 49.27 | 49.27 | +0.169% | 143,418 | -2.533% | |
| 2026-06-25 | 49.19 | 49.19 | 49.19 | 49.19 | +0.041% | 276 | -2.369% | |
| 2026-06-24 | 49.13 | 49.17 | 49.13 | 49.16 | +0.204% | 12,265 | -2.329% | |
| 2026-06-23 | 49.08 | 49.08 | 49.06 | 49.06 | +0.102% | 227 | -2.130% | |
| 2026-06-22 | 49.03 | 49.03 | 49.02 | 49.02 | -0.143% | 702 | -2.030% | |
| 2026-06-18 | 49.09 | 49.09 | 49.09 | 49.09 | +0.167% | 78 | -2.170% | |
| 2026-06-17 | 49.00 | 49.00 | 49.00 | 49.00 | -0.398% | 203 | -2.006% | |
| 2026-06-16 | 49.22 | 49.22 | 49.20 | 49.20 | +0.069% | 1,673 | -2.397% | |
| 2026-06-15 | 49.17 | 49.17 | 49.16 | 49.16 | +0.061% | 178 | -2.329% | |
| 2026-06-12 | 49.13 | 49.13 | 49.12 | 49.13 | -0.046% | 647 | -2.269% | |
| 2026-06-11 | 49.05 | 49.16 | 49.05 | 49.16 | +0.250% | 736 | -2.314% | |
| 2026-06-10 | 49.06 | 49.06 | 49.03 | 49.03 | 0.000% | 1,170 | -2.070% | |
| 2026-06-09 | 49.02 | 49.03 | 49.01 | 49.03 | +0.102% | 3,146 | -2.070% | |
| 2026-06-08 | 48.98 | 48.98 | 48.98 | 48.98 | +0.020% | 87 | -1.970% | |
| 2026-06-05 | 48.98 | 48.98 | 48.98 | 48.98 | -0.285% | 15 | -1.950% | |
| 2026-06-04 | 49.12 | 49.12 | 49.12 | 49.12 | +0.082% | 65 | -2.229% | |
| 2026-06-03 | 49.08 | 49.08 | 49.08 | 49.08 | -0.083% | 7 | -2.150% | |
| 2026-06-02 | 49.12 | 49.12 | 49.12 | 49.12 | -0.030% | 31 | -2.231% | |
| 2026-06-01 | 49.08 | 49.14 | 49.07 | 49.13 | -0.052% | 5,433 | -2.260% | |
| 2026-05-29 | 49.15 | 49.17 | 49.14 | 49.16 | +0.084% | 1,788 | -2.312% | |
| 2026-05-28 | 49.12 | 49.12 | 49.12 | 49.12 | -0.256% | 263 | -2.229% | |
| 2026-05-27 | 49.24 | 49.24 | 49.24 | 49.24 | +0.033% | 94 | -2.480% | |
| 2026-05-26 | 49.22 | 49.23 | 49.22 | 49.23 | +0.178% | 238 | -2.448% | |
| 2026-05-22 | 49.11 | 49.14 | 49.11 | 49.14 | -0.056% | 259 | -2.274% | |
| 2026-05-21 | 49.16 | 49.16 | 49.16 | 49.16 | -0.020% | 646 | -2.329% | |
| 2026-05-20 | 49.06 | 49.17 | 49.06 | 49.17 | +0.225% | 4,510 | -2.349% | |
| 2026-05-19 | 49.07 | 49.07 | 49.06 | 49.06 | -0.139% | 500 | -2.129% | |
| 2026-05-18 | 49.14 | 49.15 | 49.13 | 49.13 | +0.036% | 6,239 | -2.265% | |
| 2026-05-15 | 49.15 | 49.15 | 49.11 | 49.12 | -0.244% | 872 | -2.229% | |
| 2026-05-14 | 49.29 | 49.29 | 49.23 | 49.23 | -0.079% | 556 | -2.468% | |
| 2026-05-13 | 49.27 | 49.27 | 49.23 | 49.27 | +0.018% | 2,139 | -2.544% | |
| 2026-05-12 | 49.27 | 49.27 | 49.27 | 49.27 | -0.122% | 1,090 | -2.527% | |
| 2026-05-11 | 49.36 | 49.36 | 49.33 | 49.33 | -0.152% | 58,579 | -2.646% | |
| 2026-05-08 | 49.42 | 49.42 | 49.40 | 49.40 | +0.111% | 346 | -2.794% | |
| 2026-05-07 | 49.40 | 49.40 | 49.34 | 49.34 | -0.132% | 542 | -2.685% | |
| 2026-05-06 | 49.39 | 49.41 | 49.39 | 49.41 | +0.233% | 3,573 | -2.813% | |
| 2026-05-05 | 49.29 | 49.31 | 49.29 | 49.30 | +0.041% | 1,222 | -2.586% | |
| 2026-05-04 | 49.32 | 49.32 | 49.27 | 49.27 | -0.162% | 880 | -2.547% | |
| 2026-05-01 | 49.41 | 49.41 | 49.35 | 49.35 | +0.042% | 871 | -2.705% | |
| 2026-04-30 | 49.34 | 49.35 | 49.33 | 49.33 | +0.100% | 1,145 | -2.664% | |
| 2026-04-29 | 49.32 | 49.32 | 49.28 | 49.28 | -0.223% | 259 | -2.567% | |
| 2026-04-28 | 49.40 | 49.40 | 49.40 | 49.40 | -0.403% | 241 | -2.784% | |
| 2026-04-27 | 49.59 | 49.59 | 49.59 | 49.59 | -0.040% | 535 | -3.176% | |
| 2026-04-24 | 49.62 | 49.62 | 49.61 | 49.62 | +0.122% | 4,043 | -3.215% | |
| 2026-04-23 | 49.55 | 49.55 | 49.55 | 49.55 | -0.061% | 279 | -3.097% | |
| 2026-04-22 | 49.59 | 49.59 | 49.59 | 49.59 | +0.009% | 41 | -3.156% | |
| 2026-04-21 | 49.60 | 49.61 | 49.58 | 49.58 | -0.211% | 1,219 | -3.147% | |
| 2026-04-20 | 49.67 | 49.70 | 49.67 | 49.69 | -0.090% | 1,141 | -3.351% | |
| 2026-04-17 | 49.70 | 49.73 | 49.70 | 49.73 | +0.313% | 2,986 | -3.439% | |
| 2026-04-16 | 49.58 | 49.58 | 49.58 | 49.58 | -0.042% | 431 | -3.137% | |
| 2026-04-15 | 49.60 | 49.60 | 49.60 | 49.60 | -0.059% | 364 | -3.177% | |
| 2026-04-14 | 49.58 | 49.63 | 49.58 | 49.63 | +0.091% | 962 | -3.234% | |
| 2026-04-13 | 49.52 | 49.58 | 49.52 | 49.58 | +0.091% | 227 | -3.146% | |
| 2026-04-10 | 49.55 | 49.55 | 49.53 | 49.53 | -0.040% | 570 | -3.058% | |
| 2026-04-09 | 49.57 | 49.59 | 49.55 | 49.55 | +0.020% | 3,205 | -3.098% | |
| 2026-04-08 | 49.56 | 49.58 | 49.55 | 49.55 | +0.121% | 2,806 | -3.078% | |
| 2026-04-07 | 49.40 | 49.48 | 49.40 | 49.48 | +0.122% | 5,641 | -2.960% | |
| 2026-04-06 | 49.42 | 49.42 | 49.41 | 49.42 | -0.131% | 479 | -2.842% | |
| 2026-04-02 | 49.43 | 49.51 | 49.43 | 49.49 | +0.073% | 9,606 | -2.969% | |
| 2026-04-01 | 49.46 | 49.49 | 49.45 | 49.45 | -0.052% | 7,228 | -2.899% | |
| 2026-03-31 | 49.50 | 49.50 | 49.47 | 49.48 | +0.119% | 5,154 | -2.950% | |
| 2026-03-30 | 49.44 | 49.44 | 49.41 | 49.42 | -0.046% | 1,030 | -2.834% | |
| 2026-03-27 | 49.37 | 49.44 | 49.37 | 49.44 | +0.239% | 794 | -2.878% | |
| 2026-03-26 | 49.37 | 49.37 | 49.33 | 49.33 | -0.343% | 1,036 | -2.646% | |
| 2026-03-25 | 49.48 | 49.49 | 49.48 | 49.49 | +0.162% | 2,023 | -2.980% | |
| 2026-03-24 | 49.44 | 49.44 | 49.36 | 49.41 | -0.209% | 1,044 | -2.823% | |
| 2026-03-23 | 49.52 | 49.55 | 49.48 | 49.52 | +0.171% | 811 | -3.026% | |
| 2026-03-20 | 49.43 | 49.43 | 49.41 | 49.43 | -0.305% | 5,696 | -2.860% | |
| 2026-03-19 | 49.52 | 49.59 | 49.51 | 49.59 | -0.046% | 1,988 | -3.156% | |
| 2026-03-18 | 49.67 | 49.67 | 49.59 | 49.61 | -0.256% | 959 | -3.200% | |
| 2026-03-17 | 49.74 | 49.74 | 49.73 | 49.73 | +0.080% | 1,356 | -3.448% | |
| 2026-03-16 | 49.69 | 49.70 | 49.68 | 49.70 | +0.161% | 3,793 | -3.371% | |
| 2026-03-13 | 49.62 | 49.62 | 49.61 | 49.62 | +0.040% | 728 | -3.215% | |
| 2026-03-12 | 49.63 | 49.64 | 49.59 | 49.59 | -0.241% | 1,605 | -3.176% | |
| 2026-03-11 | 49.73 | 49.73 | 49.72 | 49.72 | -0.141% | 1,051 | -3.409% | |
| 2026-03-10 | 49.81 | 49.81 | 49.78 | 49.78 | -0.100% | 780 | -3.545% | |
| 2026-03-09 | 49.78 | 49.84 | 49.74 | 49.84 | +0.066% | 1,408 | -3.642% | |
| 2026-03-06 | 49.81 | 49.81 | 49.80 | 49.80 | +0.035% | 677 | -3.579% | |
| 2026-03-05 | 49.78 | 49.78 | 49.77 | 49.78 | -0.113% | 560 | -3.545% | |
| 2026-03-04 | 49.86 | 49.86 | 49.84 | 49.84 | -0.089% | 148 | -3.654% | |
| 2026-03-03 | 49.88 | 49.89 | 49.86 | 49.89 | -0.059% | 1,648 | -3.740% | |
| 2026-03-02 | 49.93 | 49.93 | 49.88 | 49.91 | -0.260% | 6,576 | -3.796% | |
| 2026-02-27 | 50.03 | 50.05 | 50.03 | 50.05 | +0.180% | 5,433 | -4.046% | |
| 2026-02-26 | 49.94 | 49.96 | 49.94 | 49.96 | -0.159% | 1,386 | -3.874% | |
| 2026-02-25 | 50.03 | 50.03 | 50.03 | 50.03 | -0.060% | 178 | -4.027% | |
| 2026-02-24 | 50.05 | 50.07 | 50.05 | 50.06 | -0.040% | 959 | -4.085% | |
| 2026-02-23 | 50.01 | 50.09 | 50.01 | 50.09 | +0.180% | 3,083 | -4.123% | |
| 2026-02-20 | 50.00 | 50.00 | 49.99 | 49.99 | 0.000% | 3,837 | -3.950% | |
| 2026-02-19 | 49.99 | 49.99 | 49.99 | 49.99 | +0.020% | 468 | -3.950% | |
| 2026-02-18 | 49.98 | 49.98 | 49.98 | 49.98 | -0.080% | 706 | -3.931% | |
| 2026-02-17 | 50.01 | 50.02 | 50.01 | 50.02 | -0.045% | 1,251 | -4.008% | |
| 2026-02-13 | 50.03 | 50.05 | 50.03 | 50.05 | +0.185% | 1,281 | -4.051% | |
| 2026-02-12 | 49.92 | 49.95 | 49.92 | 49.95 | +0.201% | 988 | -3.873% | |
| 2026-02-11 | 49.86 | 49.86 | 49.85 | 49.85 | -0.140% | 1,741 | -3.681% | |
| 2026-02-10 | 49.91 | 49.93 | 49.90 | 49.92 | +0.120% | 1,691 | -3.816% | |
| 2026-02-09 | 49.86 | 49.87 | 49.86 | 49.87 | +0.040% | 462 | -3.700% | |
| 2026-02-06 | 49.84 | 49.84 | 49.83 | 49.84 | -0.051% | 2,473 | -3.661% | |
| 2026-02-05 | 49.87 | 49.87 | 49.87 | 49.87 | +0.292% | 52 | -3.710% | |
| 2026-02-04 | 49.73 | 49.73 | 49.72 | 49.73 | +0.020% | 3,709 | -3.429% | |
| 2026-02-03 | 49.69 | 49.72 | 49.69 | 49.72 | +0.020% | 681 | -3.409% | |
| 2026-02-02 | 49.75 | 49.75 | 49.70 | 49.70 | -0.121% | 8,580 | -3.390% | |
| 2026-01-30 | 49.77 | 49.77 | 49.77 | 49.77 | +0.102% | 208 | -3.506% | |
| 2026-01-29 | 49.73 | 49.73 | 49.71 | 49.71 | -0.202% | 1,015 | -3.408% | |
| 2026-01-28 | 49.84 | 49.84 | 49.80 | 49.81 | -0.020% | 12,318 | -3.603% | |
| 2026-01-27 | 49.83 | 49.83 | 49.81 | 49.83 | +0.042% | 705 | -3.623% | |
| 2026-01-26 | 49.81 | 49.81 | 49.80 | 49.80 | +0.038% | 406 | -3.582% | |
| 2026-01-23 | 49.77 | 49.78 | 49.77 | 49.78 | +0.080% | 521 | -3.545% | |
| 2026-01-22 | 49.74 | 49.74 | 49.74 | 49.74 | -0.060% | 696 | -3.468% | |
| 2026-01-21 | 49.77 | 49.77 | 49.77 | 49.77 | +0.040% | 744 | -3.526% | |
| 2026-01-20 | 49.76 | 49.76 | 49.76 | 49.76 | -0.020% | 2,296 | -3.487% | |
| 2026-01-16 | 49.81 | 49.81 | 49.77 | 49.77 | -0.080% | 235 | -3.506% | |
| 2026-01-15 | 49.82 | 49.82 | 49.80 | 49.80 | -0.120% | 356 | -3.584% | |
| 2026-01-14 | 49.86 | 49.88 | 49.86 | 49.87 | +0.020% | 3,094 | -3.700% | |
| 2026-01-13 | 49.84 | 49.91 | 49.82 | 49.85 | +0.100% | 13,512 | -3.681% | |
| 2026-01-12 | 49.80 | 49.80 | 49.80 | 49.80 | -0.020% | 542 | -3.584% | |
| 2026-01-09 | 49.83 | 49.83 | 49.81 | 49.81 | -0.060% | 684 | -3.603% | |
| 2026-01-08 | 49.84 | 49.84 | 49.84 | 49.84 | -0.100% | 146 | -3.661% | |
| 2026-01-07 | 49.91 | 49.91 | 49.88 | 49.90 | +0.026% | 5,983 | -3.758% | |
| 2026-01-06 | 49.88 | 49.88 | 49.85 | 49.88 | -0.006% | 14,669 | -3.733% | |
| 2026-01-05 | 49.86 | 49.89 | 49.86 | 49.88 | +0.100% | 3,225 | -3.739% | |
| 2026-01-02 | 49.85 | 49.85 | 49.83 | 49.84 | 0.000% | 2,526 | -3.642% | |
| 2025-12-31 | 49.86 | 49.87 | 49.84 | 49.84 | -0.100% | 1,097 | -3.642% | |
| 2025-12-30 | 49.86 | 49.88 | 49.86 | 49.88 | -0.260% | 1,618 | -3.739% | |
| 2025-12-29 | 50.00 | 50.02 | 50.00 | 50.02 | +0.080% | 5,512 | -3.989% | |
| 2025-12-26 | 49.97 | 49.98 | 49.96 | 49.98 | +0.100% | 685 | -3.912% | |
| 2025-12-24 | 49.89 | 49.92 | 49.89 | 49.92 | +0.080% | 202 | -3.816% | |
| 2025-12-23 | 49.85 | 49.88 | 49.85 | 49.88 | -0.060% | 1,888 | -3.739% | |
| 2025-12-22 | 49.92 | 49.93 | 49.91 | 49.91 | -0.040% | 2,751 | -3.796% | |
| 2025-12-19 | 49.96 | 49.96 | 49.94 | 49.94 | -0.080% | 1,028 | -3.835% | |
| 2025-12-18 | 49.98 | 49.98 | 49.98 | 49.98 | +0.100% | 427 | -3.912% | |
| 2025-12-17 | 49.90 | 49.92 | 49.90 | 49.92 | -0.009% | 2,447 | -3.816% | |
| 2025-12-16 | 49.92 | 49.93 | 49.92 | 49.93 | +0.130% | 1,600 | -3.825% | |
| 2025-12-15 | 49.90 | 49.90 | 49.86 | 49.87 | +0.060% | 4,375 | -3.700% | |
| 2025-12-12 | 49.83 | 49.84 | 49.82 | 49.84 | -0.020% | 454 | -3.642% | |
| 2025-12-11 | 49.88 | 49.88 | 49.84 | 49.84 | +0.026% | 1,748 | -3.661% | |
| 2025-12-10 | 49.73 | 49.83 | 49.73 | 49.83 | +0.215% | 1,712 | -3.636% | |
| 2025-12-09 | 49.79 | 49.79 | 49.73 | 49.73 | -0.080% | 1,763 | -3.429% | |
| 2025-12-08 | 49.77 | 49.77 | 49.73 | 49.77 | -0.080% | 646 | -3.506% | |
| 2025-12-05 | 49.83 | 49.83 | 49.80 | 49.80 | -0.080% | 485 | -3.584% | |
| 2025-12-04 | 49.85 | 49.85 | 49.84 | 49.84 | -0.120% | 1,116 | -3.661% | |
| 2025-12-03 | 49.91 | 49.91 | 49.88 | 49.91 | +0.100% | 2,903 | -3.777% | |
| 2025-12-02 | 49.85 | 49.85 | 49.83 | 49.85 | -0.200% | 558 | -3.681% | |
| 2025-12-01 | 49.95 | 49.95 | 49.95 | 49.95 | -0.161% | 263 | -3.873% | |
| 2025-11-28 | 50.04 | 50.04 | 50.04 | 50.04 | -0.009% | 1,006 | -4.028% | |
| 2025-11-26 | 50.05 | 50.05 | 50.02 | 50.04 | -0.030% | 4,226 | -4.037% | |
| 2025-11-25 | 50.07 | 50.07 | 50.05 | 50.05 | +0.114% | 243 | -4.066% | |
| 2025-11-24 | 49.98 | 50.00 | 49.97 | 50.00 | +0.006% | 20,547 | -3.956% | |
| 2025-11-21 | 49.99 | 50.00 | 49.95 | 49.99 | +0.160% | 1,296 | -3.950% | |
| 2025-11-20 | 49.88 | 49.91 | 49.88 | 49.91 | +0.120% | 226 | -3.796% | |
| 2025-11-19 | 49.87 | 49.88 | 49.85 | 49.85 | -0.020% | 1,098 | -3.681% | |
| 2025-11-18 | 49.88 | 49.88 | 49.87 | 49.87 | +0.120% | 360 | -3.700% | |
| 2025-11-17 | 49.80 | 49.80 | 49.80 | 49.80 | +0.020% | 32 | -3.584% | |
| 2025-11-14 | 49.86 | 49.86 | 49.79 | 49.80 | -0.020% | 12,429 | -3.565% | |
| 2025-11-13 | 49.82 | 49.82 | 49.80 | 49.80 | -0.082% | 1,058 | -3.584% | |
| 2025-11-12 | 49.84 | 49.86 | 49.84 | 49.85 | -0.038% | 1,410 | -3.663% | |
| 2025-11-11 | 49.84 | 49.87 | 49.84 | 49.87 | +0.120% | 634 | -3.700% | |
| 2025-11-10 | 49.82 | 49.82 | 49.80 | 49.80 | -0.080% | 719 | -3.584% | |
| 2025-11-07 | 49.84 | 49.84 | 49.84 | 49.84 | +0.060% | 924 | -3.661% | |
| 2025-11-06 | 49.81 | 49.81 | 49.81 | 49.81 | +0.221% | 1,352 | -3.603% | |
| 2025-11-05 | 49.73 | 49.73 | 49.70 | 49.70 | -0.161% | 623 | -3.390% | |
| 2025-11-04 | 49.79 | 49.79 | 49.78 | 49.78 | +0.080% | 1,397 | -3.545% | |
| 2025-11-03 | 49.77 | 49.77 | 49.74 | 49.74 | -0.301% | 678 | -3.468% | |
| 2025-10-31 | 49.89 | 49.90 | 49.88 | 49.90 | +0.070% | 1,417 | -3.758% | |
| 2025-10-30 | 49.88 | 49.88 | 49.86 | 49.86 | +0.010% | 684 | -3.690% | |
| 2025-10-29 | 50.00 | 50.00 | 49.85 | 49.85 | -0.320% | 3,461 | -3.681% | |
| 2025-10-28 | 49.99 | 50.02 | 49.99 | 50.02 | +0.039% | 975 | -3.989% | |
| 2025-10-27 | 49.97 | 50.00 | 49.97 | 50.00 | -0.059% | 3,395 | -3.951% | |
| 2025-10-24 | 50.03 | 50.05 | 50.02 | 50.02 | +0.080% | 1,537 | -4.008% | |
| 2025-10-23 | 49.98 | 49.98 | 49.98 | 49.98 | -0.140% | 23 | -3.931% | |
| 2025-10-22 | 50.03 | 50.05 | 50.03 | 50.05 | +0.040% | 1,693 | -4.066% | |
| 2025-10-21 | 50.04 | 50.04 | 50.03 | 50.03 | +0.028% | 1,633 | -4.027% | |
| 2025-10-20 | 50.01 | 50.02 | 50.01 | 50.02 | +0.012% | 208 | -4.000% | |
| 2025-10-17 | 50.00 | 50.02 | 50.00 | 50.02 | -0.100% | 2,470 | -3.989% | |
| 2025-10-16 | 49.95 | 50.07 | 49.95 | 50.06 | +0.240% | 3,360 | -4.085% | |
| 2025-10-15 | 49.97 | 49.97 | 49.95 | 49.95 | -0.040% | 374 | -3.854% | |
| 2025-10-14 | 49.95 | 49.97 | 49.94 | 49.97 | +0.080% | 3,830 | -3.893% | |
| 2025-10-13 | 49.92 | 49.92 | 49.92 | 49.92 | +0.060% | 83 | -3.816% | |
| 2025-10-10 | 49.83 | 49.90 | 49.83 | 49.90 | +0.261% | 2,593 | -3.758% | |
| 2025-10-09 | 49.76 | 49.77 | 49.76 | 49.77 | -0.020% | 2,098 | -3.506% | |
| 2025-10-08 | 49.81 | 49.81 | 49.77 | 49.77 | -0.040% | 2,113 | -3.526% | |
| 2025-10-07 | 49.76 | 49.80 | 49.76 | 49.80 | +0.101% | 880 | -3.565% | |
| 2025-10-06 | 49.76 | 49.77 | 49.74 | 49.74 | -0.040% | 1,109 | -3.468% | |
| 2025-10-03 | 49.80 | 49.80 | 49.77 | 49.77 | -0.080% | 1,601 | -3.506% | |
| 2025-10-02 | 49.78 | 49.81 | 49.78 | 49.80 | -0.019% | 4,578 | -3.584% | |
| 2025-10-01 | 49.80 | 49.81 | 49.78 | 49.81 | -0.041% | 22,440 | -3.603% | |
| 2025-09-30 | 49.85 | 49.85 | 49.84 | 49.84 | +0.040% | 750 | -3.642% | |
| 2025-09-29 | 49.82 | 49.83 | 49.81 | 49.81 | +0.080% | 1,608 | -3.603% | |
| 2025-09-26 | 49.76 | 49.77 | 49.76 | 49.77 | +0.021% | 3,060 | -3.526% | |
| 2025-09-25 | 49.77 | 49.77 | 49.76 | 49.76 | -0.141% | 438 | -3.506% | |
| 2025-09-24 | 49.86 | 49.86 | 49.83 | 49.83 | -0.101% | 2,037 | -3.642% | |
| 2025-09-23 | 49.88 | 49.88 | 49.88 | 49.88 | +0.080% | 256 | -3.739% | |
| 2025-09-22 | 49.88 | 49.88 | 49.84 | 49.84 | -0.080% | 1,364 | -3.661% | |
| 2025-09-19 | 49.88 | 49.88 | 49.88 | 49.88 | +0.020% | 80 | -3.739% | |
| 2025-09-18 | 49.85 | 49.88 | 49.85 | 49.88 | -0.060% | 870 | -3.719% | |
| 2025-09-17 | 49.95 | 49.95 | 49.91 | 49.91 | -0.120% | 1,610 | -3.777% | |
| 2025-09-16 | 49.97 | 49.97 | 49.96 | 49.97 | +0.076% | 727 | -3.893% | |
| 2025-09-15 | 49.93 | 49.94 | 49.93 | 49.93 | +0.044% | 1,855 | -3.819% | |
| 2025-09-12 | 49.93 | 49.93 | 49.90 | 49.91 | -0.060% | 1,008 | -3.777% | |
| 2025-09-11 | 49.98 | 50.01 | 49.93 | 49.94 | 0.000% | 7,676 | -3.835% | |
| 2025-09-10 | 49.97 | 49.97 | 49.94 | 49.94 | +0.020% | 3,432 | -3.835% | |
| 2025-09-09 | 49.98 | 49.98 | 49.92 | 49.92 | -0.130% | 3,703 | -3.816% | |
| 2025-09-08 | 49.99 | 49.99 | 49.99 | 49.99 | +0.090% | 520 | -3.941% | |
| 2025-09-05 | 50.01 | 50.01 | 49.95 | 49.95 | +0.181% | 648 | -3.854% | |
| 2025-09-04 | 49.84 | 49.86 | 49.83 | 49.85 | +0.120% | 3,023 | -3.681% | |
| 2025-09-03 | 49.80 | 49.80 | 49.80 | 49.80 | +0.093% | 545 | -3.565% | |
| 2025-09-02 | 49.74 | 49.76 | 49.74 | 49.75 | -0.403% | 540 | -3.475% | Div $0.150 |
| 2025-08-29 | 49.94 | 49.95 | 49.94 | 49.95 | +0.090% | 804 | -3.864% | |
| 2025-08-28 | 49.91 | 49.91 | 49.90 | 49.91 | 0.000% | 2,482 | -3.777% | |
| 2025-08-27 | 49.87 | 49.91 | 49.87 | 49.91 | +0.100% | 560 | -3.777% | |
| 2025-08-26 | 49.83 | 49.85 | 49.83 | 49.85 | +0.161% | 903 | -3.681% | |
| 2025-08-25 | 49.77 | 49.78 | 49.77 | 49.77 | -0.080% | 904 | -3.526% | |
| 2025-08-22 | 49.70 | 49.82 | 49.70 | 49.81 | +0.302% | 6,226 | -3.603% | |
| 2025-08-21 | 49.66 | 49.66 | 49.66 | 49.66 | -0.119% | 118 | -3.312% | |
| 2025-08-20 | 49.70 | 49.75 | 49.70 | 49.72 | +0.039% | 2,497 | -3.427% | |
| 2025-08-19 | 49.70 | 49.71 | 49.69 | 49.70 | +0.081% | 6,057 | -3.390% | |
| 2025-08-18 | 49.68 | 49.68 | 49.66 | 49.66 | -0.030% | 9,516 | -3.312% | |
| 2025-08-15 | 49.72 | 49.73 | 49.68 | 49.68 | -0.030% | 1,143 | -3.341% | |
| 2025-08-14 | 49.71 | 49.72 | 49.69 | 49.70 | -0.141% | 6,213 | -3.371% | |
| 2025-08-13 | 49.74 | 49.77 | 49.74 | 49.77 | +0.181% | 8,240 | -3.506% | |
| 2025-08-12 | 49.64 | 49.68 | 49.64 | 49.67 | +0.041% | 2,067 | -3.332% | |
| 2025-08-11 | 49.63 | 49.67 | 49.62 | 49.65 | +0.039% | 4,399 | -3.292% | |
| 2025-08-08 | 49.65 | 49.65 | 49.63 | 49.63 | -0.101% | 2,554 | -3.254% | |
| 2025-08-07 | 49.69 | 49.70 | 49.69 | 49.69 | -0.040% | 326 | -3.351% | |
| 2025-08-06 | 49.67 | 49.70 | 49.67 | 49.70 | +0.020% | 2,542 | -3.390% | |
| 2025-08-05 | 49.70 | 49.71 | 49.69 | 49.70 | -0.040% | 6,254 | -3.371% | |
| 2025-08-04 | 49.70 | 49.72 | 49.70 | 49.72 | +0.020% | 609 | -3.409% | |
| 2025-08-01 | 49.62 | 49.70 | 49.62 | 49.70 | +0.363% | 485 | -3.390% | |
| 2025-07-31 | 49.53 | 49.56 | 49.53 | 49.53 | +0.000% | 1,854 | -3.039% | |
| 2025-07-30 | 49.53 | 49.53 | 49.52 | 49.52 | -0.162% | 265 | -3.039% | |
| 2025-07-29 | 49.58 | 49.61 | 49.58 | 49.61 | +0.162% | 1,012 | -3.196% | |
| 2025-07-28 | 49.53 | 49.53 | 49.52 | 49.52 | -0.040% | 507 | -3.039% | |
| 2025-07-25 | 49.55 | 49.55 | 49.55 | 49.55 | +0.061% | 92 | -3.078% | |
| 2025-07-24 | 49.53 | 49.53 | 49.52 | 49.52 | -0.121% | 1,053 | -3.019% | |
| 2025-07-23 | 49.59 | 49.59 | 49.57 | 49.58 | -0.115% | 19,722 | -3.137% | |
| 2025-07-22 | 49.61 | 49.64 | 49.61 | 49.63 | +0.084% | 14,142 | -3.248% | |
| 2025-07-21 | 49.62 | 49.62 | 49.59 | 49.59 | +0.112% | 967 | -3.167% | |
| 2025-07-18 | 49.53 | 49.56 | 49.53 | 49.53 | +0.142% | 2,966 | -3.058% | |
| 2025-07-17 | 49.50 | 49.50 | 49.45 | 49.46 | -0.061% | 1,039 | -2.921% | |
| 2025-07-16 | 49.42 | 49.50 | 49.42 | 49.49 | +0.202% | 3,803 | -2.980% | |
| 2025-07-15 | 49.40 | 49.40 | 49.40 | 49.40 | -0.142% | 634 | -2.784% | |
| 2025-07-14 | 49.45 | 49.47 | 49.45 | 49.47 | 0.000% | 633 | -2.921% | |
| 2025-07-11 | 49.46 | 49.47 | 49.46 | 49.47 | -0.061% | 4,405 | -2.921% | |
| 2025-07-10 | 49.50 | 49.50 | 49.49 | 49.49 | -0.020% | 208 | -2.980% | |
| 2025-07-09 | 49.46 | 49.51 | 49.46 | 49.51 | +0.162% | 643 | -3.000% | |
| 2025-07-08 | 49.41 | 49.42 | 49.41 | 49.42 | -0.020% | 2,450 | -2.843% | |
| 2025-07-07 | 49.45 | 49.45 | 49.43 | 49.44 | -0.021% | 2,438 | -2.862% | |
| 2025-07-03 | 49.47 | 49.47 | 49.45 | 49.45 | -0.182% | 1,464 | -2.883% | |
| 2025-07-02 | 49.53 | 49.54 | 49.53 | 49.54 | -0.019% | 1,729 | -3.059% | |
| 2025-07-01 | 49.60 | 49.60 | 49.55 | 49.55 | -0.502% | 963 | -3.078% | |
| 2025-06-30 | 49.78 | 49.80 | 49.77 | 49.80 | +0.121% | 762 | -3.565% | |
| 2025-06-27 | 49.76 | 49.76 | 49.73 | 49.73 | -0.080% | 1,334 | -3.448% | |
| 2025-06-26 | 49.73 | 49.77 | 49.73 | 49.77 | +0.181% | 1,029 | -3.526% | |
| 2025-06-25 | 49.65 | 49.69 | 49.65 | 49.69 | +0.040% | 217 | -3.351% | |
| 2025-06-24 | 49.60 | 49.67 | 49.60 | 49.66 | +0.141% | 1,353 | -3.312% | |
| 2025-06-23 | 49.55 | 49.62 | 49.55 | 49.59 | +0.181% | 1,414 | -3.176% | |
| 2025-06-20 | 49.46 | 49.54 | 49.46 | 49.51 | +0.082% | 5,419 | -3.001% | |
| 2025-06-18 | 49.47 | 49.47 | 49.47 | 49.47 | +0.061% | 223 | -2.921% | |
| 2025-06-17 | 49.44 | 49.44 | 49.44 | 49.44 | +0.132% | 329 | -2.862% | |
| 2025-06-16 | 49.39 | 49.40 | 49.37 | 49.37 | -0.091% | 1,912 | -2.734% | |
| 2025-06-13 | 49.41 | 49.41 | 49.38 | 49.41 | -0.121% | 6,276 | -2.823% | |
| 2025-06-12 | 49.47 | 49.48 | 49.47 | 49.48 | +0.152% | 514 | -2.941% | |
| 2025-06-11 | 49.37 | 49.41 | 49.37 | 49.40 | +0.172% | 6,042 | -2.794% | |
| 2025-06-10 | 49.31 | 49.32 | 49.31 | 49.31 | +0.030% | 1,775 | -2.626% | |
| 2025-06-09 | 49.29 | 49.32 | 49.28 | 49.30 | +0.091% | 2,262 | -2.596% | |
| 2025-06-06 | 49.25 | 49.26 | 49.25 | 49.26 | -0.304% | 515 | -2.507% | |
| 2025-06-05 | 49.43 | 49.43 | 49.41 | 49.41 | -0.161% | 974 | -2.804% | |
| 2025-06-04 | 49.45 | 49.49 | 49.45 | 49.48 | +0.263% | 2,004 | -2.960% | |
| 2025-06-03 | 49.39 | 49.39 | 49.35 | 49.35 | -0.060% | 2,009 | -2.705% | |
| 2025-06-02 | 49.40 | 49.40 | 49.37 | 49.38 | -0.388% | 1,807 | -2.763% | |
| 2025-05-30 | 49.55 | 49.58 | 49.55 | 49.58 | +0.166% | 553 | -3.141% | |
| 2025-05-29 | 49.50 | 49.50 | 49.49 | 49.49 | +0.146% | 699 | -2.980% | |
| 2025-05-28 | 49.42 | 49.42 | 49.42 | 49.42 | -0.085% | 699 | -2.838% | |
| 2025-05-27 | 49.40 | 49.48 | 49.40 | 49.47 | +0.061% | 3,175 | -2.921% | |
| 2025-05-23 | 49.44 | 49.44 | 49.44 | 49.44 | +0.101% | 342 | -2.862% | |
| 2025-05-22 | 49.38 | 49.38 | 49.37 | 49.38 | +0.101% | 1,669 | -2.764% | |
| 2025-05-21 | 49.34 | 49.36 | 49.32 | 49.34 | -0.121% | 1,333 | -2.665% | |
| 2025-05-20 | 49.40 | 49.40 | 49.40 | 49.40 | 0.000% | 656 | -2.784% | |
| 2025-05-19 | 49.33 | 49.40 | 49.33 | 49.40 | +0.081% | 3,677 | -2.784% | |
| 2025-05-16 | 49.45 | 49.45 | 49.35 | 49.35 | -0.041% | 393 | -2.705% | |
| 2025-05-15 | 49.33 | 49.38 | 49.33 | 49.38 | +0.305% | 4,710 | -2.744% | |
| 2025-05-14 | 49.30 | 49.30 | 49.23 | 49.23 | -0.133% | 434 | -2.448% | |
| 2025-05-13 | 49.31 | 49.31 | 49.28 | 49.29 | -0.009% | 1,159 | -2.578% | |
| 2025-05-12 | 49.30 | 49.35 | 49.29 | 49.30 | -0.334% | 4,560 | -2.586% | |
| 2025-05-09 | 49.50 | 49.53 | 49.46 | 49.46 | +0.030% | 2,479 | -2.911% | |
| 2025-05-08 | 49.45 | 49.45 | 49.43 | 49.45 | -0.320% | 32,702 | -2.882% | |
| 2025-05-07 | 49.58 | 49.60 | 49.57 | 49.60 | +0.037% | 1,718 | -3.192% | |
| 2025-05-06 | 49.56 | 49.59 | 49.56 | 49.59 | +0.131% | 1,136 | -3.156% | |
| 2025-05-05 | 49.49 | 49.52 | 49.49 | 49.52 | -0.001% | 624 | -3.029% | |
| 2025-05-02 | 49.52 | 49.52 | 49.51 | 49.52 | -0.331% | 4,190 | -3.030% | |
| 2025-05-01 | 49.72 | 49.72 | 49.66 | 49.69 | -0.590% | 2,450 | -3.351% | |
| 2025-04-30 | 49.98 | 49.98 | 49.98 | 49.98 | +0.200% | 198 | -3.922% | |
| 2025-04-29 | 49.86 | 49.88 | 49.86 | 49.88 | +0.109% | 1,432 | -3.729% | |
| 2025-04-28 | 49.71 | 49.84 | 49.71 | 49.83 | +0.223% | 2,486 | -3.624% | |
| 2025-04-25 | 49.65 | 49.72 | 49.65 | 49.72 | +0.126% | 660 | -3.409% | |
| 2025-04-24 | 49.64 | 49.65 | 49.64 | 49.65 | +0.196% | 2,007 | -3.287% | |
| 2025-04-23 | 49.64 | 49.64 | 49.55 | 49.55 | -0.101% | 4,086 | -3.098% | |
| 2025-04-22 | 49.64 | 49.65 | 49.60 | 49.60 | -0.099% | 3,490 | -3.195% | |
| 2025-04-21 | 49.65 | 49.72 | 49.65 | 49.65 | +0.057% | 1,591 | -3.291% | |
| 2025-04-17 | 49.67 | 49.74 | 49.61 | 49.63 | -0.018% | 6,534 | -3.236% | |
| 2025-04-16 | 49.59 | 49.64 | 49.57 | 49.63 | +0.222% | 19,241 | -3.254% | |
| 2025-04-15 | 49.54 | 49.58 | 49.52 | 49.52 | 0.000% | 1,341 | -3.039% |