UYLD
Angel Oak UltraShort Income ETF
stockNASDAQETF
At CloseNov 13, 2026 3:59:49 PM EST
50.87USD+0.059%(+0.03)426,231
Pre-marketNov 13, 2026 9:24:30 AM EST
50.80USD-0.079%(-0.04)
UYLD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 50.85 | 50.88 | 50.85 | 50.87 | +0.059% | 426,231 | 0.000% | |
| 2026-11-12 | 50.82 | 50.87 | 50.82 | 50.84 | -0.047% | 310,586 | +0.059% | |
| 2026-11-11 | 50.87 | 50.89 | 50.80 | 50.86 | +0.038% | 165,109 | +0.011% | |
| 2026-11-10 | 50.87 | 50.88 | 50.84 | 50.84 | -0.088% | 220,447 | +0.049% | |
| 2026-11-09 | 50.89 | 50.92 | 50.88 | 50.89 | -0.003% | 135,090 | -0.039% | |
| 2026-11-06 | 50.89 | 50.93 | 50.88 | 50.89 | -0.017% | 255,518 | -0.042% | |
| 2026-11-05 | 50.89 | 50.91 | 50.87 | 50.90 | +0.049% | 695,820 | -0.059% | |
| 2026-11-04 | 50.85 | 50.90 | 50.85 | 50.87 | +0.039% | 135,324 | -0.009% | |
| 2026-11-03 | 50.88 | 50.88 | 50.84 | 50.85 | -0.000% | 175,779 | +0.030% | |
| 2026-11-02 | 50.85 | 50.87 | 50.83 | 50.85 | +0.010% | 174,919 | +0.029% | |
| 2026-10-30 | 50.85 | 50.95 | 50.81 | 50.85 | -0.295% | 84,433 | +0.039% | |
| 2026-10-29 | 50.98 | 51.01 | 50.98 | 51.00 | +0.046% | 87,927 | -0.256% | |
| 2026-10-28 | 51.00 | 51.02 | 50.94 | 50.98 | -0.015% | 196,148 | -0.210% | |
| 2026-10-27 | 50.94 | 50.99 | 50.94 | 50.98 | +0.018% | 203,579 | -0.225% | |
| 2026-10-26 | 50.98 | 51.00 | 50.92 | 50.98 | +0.019% | 188,683 | -0.207% | |
| 2026-10-23 | 50.97 | 50.98 | 50.89 | 50.97 | +0.011% | 187,558 | -0.188% | |
| 2026-10-22 | 50.91 | 50.97 | 50.91 | 50.96 | +0.098% | 233,043 | -0.177% | |
| 2026-10-21 | 50.89 | 50.94 | 50.89 | 50.91 | +0.010% | 682,216 | -0.079% | |
| 2026-10-20 | 50.84 | 50.91 | 50.84 | 50.91 | -0.015% | 189,813 | -0.069% | |
| 2026-10-19 | 50.92 | 50.93 | 50.89 | 50.91 | +0.015% | 111,195 | -0.084% | |
| 2026-10-16 | 50.92 | 50.92 | 50.90 | 50.91 | 0.000% | 127,892 | -0.069% | |
| 2026-10-15 | 50.93 | 50.93 | 50.86 | 50.91 | +0.039% | 458,488 | -0.069% | |
| 2026-10-14 | 50.82 | 50.90 | 50.81 | 50.89 | +0.060% | 249,019 | -0.030% | |
| 2026-10-13 | 50.90 | 50.90 | 50.84 | 50.85 | -0.011% | 235,157 | +0.029% | |
| 2026-10-12 | 50.76 | 50.90 | 50.76 | 50.86 | -0.039% | 132,186 | +0.019% | |
| 2026-10-09 | 50.83 | 50.88 | 50.83 | 50.88 | +0.077% | 494,486 | -0.020% | |
| 2026-10-08 | 50.78 | 50.86 | 50.77 | 50.84 | +0.036% | 174,463 | +0.058% | |
| 2026-10-07 | 50.69 | 50.84 | 50.69 | 50.82 | +0.094% | 236,784 | +0.093% | |
| 2026-10-06 | 50.75 | 50.83 | 50.75 | 50.77 | +0.059% | 214,551 | +0.187% | |
| 2026-10-05 | 50.81 | 50.81 | 50.74 | 50.74 | -0.018% | 151,200 | +0.246% | |
| 2026-10-02 | 50.80 | 50.80 | 50.74 | 50.75 | +0.007% | 141,118 | +0.228% | |
| 2026-10-01 | 50.75 | 50.81 | 50.70 | 50.75 | +0.039% | 197,095 | +0.235% | |
| 2026-09-30 | 50.72 | 50.76 | 50.70 | 50.73 | -0.405% | 147,243 | +0.274% | |
| 2026-09-29 | 50.93 | 50.97 | 50.91 | 50.94 | -0.005% | 103,244 | -0.132% | |
| 2026-09-28 | 50.93 | 50.96 | 50.91 | 50.94 | +0.019% | 161,378 | -0.137% | |
| 2026-09-25 | 50.90 | 50.95 | 50.90 | 50.93 | +0.037% | 177,758 | -0.118% | |
| 2026-09-24 | 50.97 | 50.97 | 50.90 | 50.91 | -0.036% | 180,359 | -0.082% | |
| 2026-09-23 | 50.99 | 51.00 | 50.90 | 50.93 | -0.088% | 455,367 | -0.118% | |
| 2026-09-22 | 50.97 | 51.00 | 50.97 | 50.98 | -0.018% | 215,023 | -0.206% | |
| 2026-09-21 | 50.96 | 50.99 | 50.96 | 50.98 | +0.087% | 104,226 | -0.224% | |
| 2026-09-18 | 50.97 | 50.99 | 50.92 | 50.94 | 0.000% | 170,346 | -0.137% | |
| 2026-09-17 | 50.96 | 50.98 | 50.92 | 50.94 | -0.059% | 195,216 | -0.137% | |
| 2026-09-16 | 51.02 | 51.02 | 50.95 | 50.97 | +0.098% | 287,748 | -0.196% | |
| 2026-09-15 | 50.96 | 50.98 | 50.92 | 50.92 | +0.009% | 2,049,622 | -0.098% | |
| 2026-09-14 | 50.97 | 51.01 | 50.89 | 50.92 | -0.137% | 10,317,198 | -0.089% | |
| 2026-09-11 | 50.99 | 51.00 | 50.98 | 50.98 | +0.021% | 170,817 | -0.226% | |
| 2026-09-10 | 50.96 | 51.01 | 50.94 | 50.97 | -0.071% | 129,477 | -0.204% | |
| 2026-09-09 | 50.98 | 51.03 | 50.98 | 51.01 | -0.009% | 165,398 | -0.275% | |
| 2026-09-08 | 51.02 | 51.04 | 50.99 | 51.02 | +0.039% | 85,702 | -0.284% | |
| 2026-09-04 | 51.02 | 51.07 | 50.98 | 50.99 | -0.021% | 133,398 | -0.245% | |
| 2026-09-03 | 50.98 | 51.03 | 50.98 | 51.01 | +0.044% | 122,921 | -0.266% | |
| 2026-09-02 | 51.00 | 51.00 | 50.97 | 50.98 | +0.035% | 668,532 | -0.221% | |
| 2026-09-01 | 51.02 | 51.02 | 50.95 | 50.97 | -0.034% | 161,489 | -0.186% | |
| 2026-08-31 | 50.98 | 51.00 | 50.97 | 50.98 | -0.290% | 99,060 | -0.221% | |
| 2026-08-28 | 51.18 | 51.18 | 51.12 | 51.13 | -0.086% | 133,244 | -0.510% | |
| 2026-08-27 | 51.11 | 51.18 | 51.08 | 51.17 | +0.020% | 127,469 | -0.596% | |
| 2026-08-26 | 51.16 | 51.17 | 51.08 | 51.16 | +0.020% | 112,496 | -0.577% | |
| 2026-08-25 | 51.12 | 51.17 | 51.11 | 51.16 | +0.058% | 157,435 | -0.557% | |
| 2026-08-24 | 51.08 | 51.15 | 51.08 | 51.13 | -0.019% | 145,152 | -0.499% | |
| 2026-08-21 | 51.14 | 51.14 | 51.11 | 51.13 | +0.029% | 140,298 | -0.518% | |
| 2026-08-20 | 51.09 | 51.14 | 51.07 | 51.12 | -0.010% | 213,491 | -0.489% | |
| 2026-08-19 | 51.11 | 51.13 | 51.09 | 51.12 | -0.000% | 141,488 | -0.499% | |
| 2026-08-18 | 51.09 | 51.13 | 51.05 | 51.13 | +0.023% | 136,318 | -0.499% | |
| 2026-08-17 | 51.10 | 51.12 | 51.06 | 51.11 | +0.016% | 151,849 | -0.476% | |
| 2026-08-14 | 51.10 | 51.12 | 51.04 | 51.10 | 0.000% | 175,284 | -0.460% | |
| 2026-08-13 | 51.06 | 51.11 | 51.06 | 51.10 | +0.059% | 214,075 | -0.460% | |
| 2026-08-12 | 51.02 | 51.09 | 51.02 | 51.08 | +0.049% | 247,716 | -0.401% | |
| 2026-08-11 | 51.00 | 51.15 | 51.00 | 51.05 | +0.042% | 222,979 | -0.353% | |
| 2026-08-10 | 50.98 | 51.16 | 50.98 | 51.03 | -0.011% | 144,248 | -0.311% | |
| 2026-08-07 | 51.02 | 51.13 | 51.00 | 51.03 | +0.019% | 158,737 | -0.322% | |
| 2026-08-06 | 50.96 | 51.06 | 50.96 | 51.02 | +0.009% | 182,261 | -0.304% | |
| 2026-08-05 | 51.04 | 51.05 | 50.98 | 51.02 | +0.001% | 279,324 | -0.295% | |
| 2026-08-04 | 51.02 | 51.06 | 50.99 | 51.02 | +0.069% | 147,713 | -0.294% | |
| 2026-08-03 | 51.05 | 51.05 | 50.97 | 50.98 | -0.020% | 278,938 | -0.225% | |
| 2026-07-31 | 50.97 | 50.99 | 50.97 | 50.99 | -0.342% | 199,129 | -0.244% | |
| 2026-07-30 | 51.15 | 51.18 | 51.03 | 51.17 | +0.048% | 149,766 | -0.586% | |
| 2026-07-29 | 51.09 | 51.15 | 51.09 | 51.15 | +0.020% | 73,996 | -0.538% | |
| 2026-07-28 | 51.08 | 51.15 | 51.08 | 51.13 | +0.029% | 78,709 | -0.518% | |
| 2026-07-27 | 51.13 | 51.13 | 51.08 | 51.12 | +0.029% | 74,749 | -0.489% | |
| 2026-07-24 | 51.09 | 51.12 | 51.08 | 51.10 | +0.039% | 95,891 | -0.460% | |
| 2026-07-23 | 51.11 | 51.11 | 51.07 | 51.09 | -0.030% | 143,091 | -0.421% | |
| 2026-07-22 | 51.12 | 51.13 | 51.06 | 51.10 | -0.019% | 95,040 | -0.450% | |
| 2026-07-21 | 51.16 | 51.16 | 51.09 | 51.11 | -0.011% | 148,483 | -0.470% | |
| 2026-07-20 | 51.12 | 51.15 | 51.11 | 51.12 | +0.001% | 115,603 | -0.480% | |
| 2026-07-17 | 51.07 | 51.14 | 51.07 | 51.12 | +0.015% | 257,244 | -0.479% | |
| 2026-07-16 | 51.09 | 51.13 | 51.03 | 51.11 | +0.053% | 172,505 | -0.464% | |
| 2026-07-15 | 51.08 | 51.10 | 51.08 | 51.08 | +0.010% | 128,014 | -0.411% | |
| 2026-07-14 | 51.04 | 51.09 | 51.04 | 51.08 | +0.059% | 173,246 | -0.401% | |
| 2026-07-13 | 51.07 | 51.07 | 51.01 | 51.05 | 0.000% | 146,875 | -0.343% | |
| 2026-07-10 | 51.06 | 51.07 | 51.04 | 51.05 | +0.010% | 321,878 | -0.343% | |
| 2026-07-09 | 51.06 | 51.06 | 51.02 | 51.04 | +0.028% | 169,507 | -0.333% | |
| 2026-07-08 | 51.03 | 51.05 | 51.01 | 51.03 | -0.036% | 139,453 | -0.306% | |
| 2026-07-07 | 51.04 | 51.09 | 51.02 | 51.04 | -0.011% | 155,400 | -0.342% | |
| 2026-07-06 | 51.08 | 51.08 | 51.03 | 51.05 | +0.029% | 157,143 | -0.353% | |
| 2026-07-02 | 51.01 | 51.06 | 51.01 | 51.03 | +0.059% | 261,891 | -0.323% | |
| 2026-07-01 | 50.99 | 51.02 | 50.96 | 51.01 | 0.000% | 273,758 | -0.265% | |
| 2026-06-30 | 51.00 | 51.06 | 50.98 | 51.01 | -0.381% | 123,188 | -0.265% | |
| 2026-06-29 | 51.05 | 51.22 | 51.05 | 51.20 | +0.029% | 109,796 | -0.645% | |
| 2026-06-26 | 51.20 | 51.20 | 51.13 | 51.19 | +0.043% | 88,483 | -0.615% | |
| 2026-06-25 | 51.20 | 51.20 | 51.14 | 51.16 | +0.015% | 125,439 | -0.572% | |
| 2026-06-24 | 51.13 | 51.17 | 51.13 | 51.16 | +0.039% | 184,218 | -0.557% | |
| 2026-06-23 | 51.10 | 51.19 | 51.09 | 51.13 | +0.030% | 162,454 | -0.518% | |
| 2026-06-22 | 51.09 | 51.14 | 51.09 | 51.12 | +0.013% | 122,715 | -0.488% | |
| 2026-06-18 | 51.10 | 51.14 | 51.08 | 51.11 | +0.070% | 234,521 | -0.476% | |
| 2026-06-17 | 51.09 | 51.11 | 51.05 | 51.08 | -0.044% | 323,741 | -0.406% | |
| 2026-06-16 | 51.11 | 51.12 | 51.07 | 51.10 | +0.028% | 141,065 | -0.450% | |
| 2026-06-15 | 51.08 | 51.12 | 51.07 | 51.09 | -0.028% | 142,793 | -0.422% | |
| 2026-06-12 | 51.07 | 51.11 | 51.05 | 51.10 | +0.049% | 262,800 | -0.450% | |
| 2026-06-11 | 51.08 | 51.09 | 51.03 | 51.08 | +0.029% | 227,673 | -0.401% | |
| 2026-06-10 | 51.06 | 51.10 | 51.01 | 51.06 | +0.009% | 616,314 | -0.372% | |
| 2026-06-09 | 51.08 | 51.09 | 51.04 | 51.06 | +0.001% | 289,727 | -0.363% | |
| 2026-06-08 | 51.04 | 51.06 | 51.03 | 51.05 | 0.000% | 181,080 | -0.362% | |
| 2026-06-05 | 51.03 | 51.08 | 51.03 | 51.05 | -0.001% | 174,275 | -0.362% | |
| 2026-06-04 | 51.05 | 51.07 | 51.04 | 51.06 | +0.030% | 111,936 | -0.363% | |
| 2026-06-03 | 51.03 | 51.07 | 51.02 | 51.04 | -0.010% | 150,544 | -0.333% | |
| 2026-06-02 | 51.05 | 51.06 | 51.01 | 51.05 | 0.000% | 240,318 | -0.343% | |
| 2026-06-01 | 51.05 | 51.05 | 51.03 | 51.05 | 0.000% | 147,858 | -0.343% | |
| 2026-05-29 | 51.01 | 51.05 | 51.01 | 51.05 | -0.303% | 285,515 | -0.343% | |
| 2026-05-28 | 51.19 | 51.21 | 51.18 | 51.20 | +0.010% | 179,447 | -0.645% | |
| 2026-05-27 | 51.17 | 51.20 | 51.17 | 51.20 | +0.039% | 183,426 | -0.635% | |
| 2026-05-26 | 51.17 | 51.19 | 51.16 | 51.18 | +0.051% | 139,980 | -0.596% | |
| 2026-05-22 | 51.15 | 51.17 | 51.12 | 51.15 | +0.012% | 125,897 | -0.545% | |
| 2026-05-21 | 51.17 | 51.17 | 51.12 | 51.14 | +0.006% | 151,223 | -0.534% | |
| 2026-05-20 | 51.08 | 51.15 | 51.06 | 51.14 | +0.056% | 181,674 | -0.528% | |
| 2026-05-19 | 51.08 | 51.14 | 51.06 | 51.11 | -0.007% | 152,693 | -0.473% | |
| 2026-05-18 | 51.14 | 51.15 | 51.03 | 51.12 | +0.029% | 309,479 | -0.479% | |
| 2026-05-15 | 51.10 | 51.12 | 51.04 | 51.10 | -0.020% | 428,157 | -0.450% | |
| 2026-05-14 | 51.15 | 51.15 | 51.06 | 51.11 | +0.078% | 155,622 | -0.470% | |
| 2026-05-13 | 51.06 | 51.11 | 51.05 | 51.07 | -0.039% | 222,405 | -0.392% | |
| 2026-05-12 | 51.06 | 51.12 | 51.04 | 51.09 | -0.029% | 244,653 | -0.431% | |
| 2026-05-11 | 51.08 | 51.12 | 51.08 | 51.10 | 0.000% | 158,906 | -0.460% | |
| 2026-05-08 | 51.12 | 51.12 | 51.06 | 51.10 | +0.059% | 275,469 | -0.460% | |
| 2026-05-07 | 51.11 | 51.11 | 51.07 | 51.08 | -0.020% | 166,606 | -0.401% | |
| 2026-05-06 | 51.09 | 51.09 | 51.05 | 51.09 | +0.059% | 141,032 | -0.421% | |
| 2026-05-05 | 51.01 | 51.08 | 51.01 | 51.05 | +0.029% | 110,713 | -0.362% | |
| 2026-05-04 | 51.05 | 51.08 | 51.01 | 51.04 | -0.049% | 177,635 | -0.333% | |
| 2026-05-01 | 51.07 | 51.09 | 51.04 | 51.06 | +0.039% | 108,339 | -0.382% | |
| 2026-04-30 | 50.99 | 51.07 | 50.99 | 51.05 | -0.303% | 208,874 | -0.343% | |
| 2026-04-29 | 51.21 | 51.24 | 51.19 | 51.20 | -0.030% | 248,681 | -0.645% | |
| 2026-04-28 | 51.21 | 51.24 | 51.20 | 51.22 | +0.030% | 193,285 | -0.675% | |
| 2026-04-27 | 51.22 | 51.23 | 51.18 | 51.20 | 0.000% | 98,653 | -0.645% | |
| 2026-04-24 | 51.22 | 51.28 | 51.16 | 51.20 | +0.049% | 104,232 | -0.645% | |
| 2026-04-23 | 51.19 | 51.20 | 51.13 | 51.17 | -0.020% | 111,171 | -0.596% | |
| 2026-04-22 | 51.19 | 51.21 | 51.16 | 51.19 | -0.019% | 349,476 | -0.615% | |
| 2026-04-21 | 51.20 | 51.21 | 51.17 | 51.19 | -0.010% | 231,604 | -0.634% | |
| 2026-04-20 | 51.21 | 51.21 | 51.17 | 51.20 | +0.048% | 105,436 | -0.644% | |
| 2026-04-17 | 51.14 | 51.19 | 51.12 | 51.17 | +0.059% | 143,282 | -0.596% | |
| 2026-04-16 | 51.16 | 51.18 | 51.11 | 51.15 | +0.029% | 135,874 | -0.538% | |
| 2026-04-15 | 51.11 | 51.19 | 51.10 | 51.13 | -0.018% | 143,885 | -0.509% | |
| 2026-04-14 | 51.10 | 51.18 | 51.08 | 51.14 | +0.087% | 269,938 | -0.526% | |
| 2026-04-13 | 51.11 | 51.14 | 51.07 | 51.09 | +0.004% | 216,263 | -0.440% | |
| 2026-04-10 | 51.12 | 51.14 | 51.08 | 51.09 | -0.004% | 142,862 | -0.436% | |
| 2026-04-09 | 51.07 | 51.10 | 51.05 | 51.09 | +0.010% | 153,688 | -0.440% | |
| 2026-04-08 | 51.10 | 51.14 | 51.08 | 51.09 | +0.029% | 558,377 | -0.431% | |
| 2026-04-07 | 51.08 | 51.09 | 51.03 | 51.08 | +0.020% | 271,217 | -0.401% | |
| 2026-04-06 | 51.07 | 51.09 | 51.05 | 51.06 | -0.020% | 410,748 | -0.382% | |
| 2026-04-02 | 51.05 | 51.08 | 51.03 | 51.08 | +0.072% | 240,244 | -0.401% | |
| 2026-04-01 | 51.05 | 51.07 | 51.01 | 51.04 | +0.006% | 288,025 | -0.330% | |
| 2026-03-31 | 51.20 | 51.20 | 50.99 | 51.03 | -0.371% | 245,618 | -0.323% | |
| 2026-03-30 | 51.19 | 51.24 | 51.19 | 51.23 | +0.049% | 206,655 | -0.693% | |
| 2026-03-27 | 51.15 | 51.20 | 51.15 | 51.20 | +0.029% | 166,431 | -0.645% | |
| 2026-03-26 | 51.19 | 51.22 | 51.16 | 51.19 | -0.039% | 155,449 | -0.615% | |
| 2026-03-25 | 51.23 | 51.23 | 51.18 | 51.20 | +0.020% | 75,042 | -0.654% | |
| 2026-03-24 | 51.18 | 51.22 | 51.16 | 51.20 | 0.000% | 184,120 | -0.635% | |
| 2026-03-23 | 51.15 | 51.25 | 51.15 | 51.20 | +0.034% | 126,402 | -0.635% | |
| 2026-03-20 | 51.18 | 51.24 | 51.16 | 51.18 | -0.044% | 273,199 | -0.601% | |
| 2026-03-19 | 51.16 | 51.21 | 51.16 | 51.20 | +0.049% | 244,202 | -0.645% | |
| 2026-03-18 | 51.20 | 51.23 | 51.16 | 51.18 | -0.078% | 139,794 | -0.596% | |
| 2026-03-17 | 51.21 | 51.22 | 51.19 | 51.22 | +0.039% | 134,434 | -0.674% | |
| 2026-03-16 | 51.20 | 51.20 | 51.17 | 51.20 | +0.039% | 145,082 | -0.635% | |
| 2026-03-13 | 51.18 | 51.21 | 51.16 | 51.17 | +0.039% | 100,775 | -0.596% | |
| 2026-03-12 | 51.18 | 51.19 | 51.15 | 51.16 | -0.059% | 183,018 | -0.557% | |
| 2026-03-11 | 51.23 | 51.23 | 51.18 | 51.19 | -0.039% | 215,631 | -0.615% | |
| 2026-03-10 | 51.22 | 51.24 | 51.20 | 51.20 | -0.039% | 302,997 | -0.654% | |
| 2026-03-09 | 51.17 | 51.30 | 51.17 | 51.23 | +0.039% | 306,889 | -0.693% | |
| 2026-03-06 | 51.23 | 51.23 | 51.19 | 51.20 | +0.039% | 165,427 | -0.654% | |
| 2026-03-05 | 51.19 | 51.20 | 51.13 | 51.19 | -0.014% | 205,182 | -0.615% | |
| 2026-03-04 | 51.19 | 51.21 | 51.18 | 51.19 | -0.005% | 95,775 | -0.630% | |
| 2026-03-03 | 51.18 | 51.20 | 51.13 | 51.20 | +0.020% | 173,530 | -0.635% | |
| 2026-03-02 | 51.17 | 51.22 | 51.13 | 51.19 | -0.039% | 223,665 | -0.615% | |
| 2026-02-27 | 51.17 | 51.26 | 51.17 | 51.20 | -0.244% | 147,453 | -0.654% | |
| 2026-02-26 | 51.35 | 51.35 | 51.32 | 51.33 | +0.010% | 133,556 | -0.896% | |
| 2026-02-25 | 51.31 | 51.34 | 51.31 | 51.33 | -0.010% | 77,264 | -0.887% | |
| 2026-02-24 | 51.32 | 51.34 | 51.30 | 51.33 | +0.008% | 120,871 | -0.896% | |
| 2026-02-23 | 51.30 | 51.34 | 51.28 | 51.33 | +0.041% | 151,915 | -0.888% | |
| 2026-02-20 | 51.29 | 51.31 | 51.28 | 51.30 | +0.030% | 133,272 | -0.848% | |
| 2026-02-19 | 51.30 | 51.31 | 51.27 | 51.29 | +0.019% | 231,217 | -0.818% | |
| 2026-02-18 | 51.26 | 51.30 | 51.26 | 51.28 | -0.031% | 158,892 | -0.800% | |
| 2026-02-17 | 51.28 | 51.30 | 51.28 | 51.30 | +0.021% | 148,790 | -0.830% | |
| 2026-02-13 | 51.27 | 51.30 | 51.27 | 51.28 | +0.078% | 143,307 | -0.809% | |
| 2026-02-12 | 51.26 | 51.26 | 51.23 | 51.24 | +0.020% | 223,997 | -0.732% | |
| 2026-02-11 | 51.24 | 51.25 | 51.23 | 51.23 | 0.000% | 524,010 | -0.712% | |
| 2026-02-10 | 51.24 | 51.24 | 51.22 | 51.23 | +0.020% | 223,914 | -0.712% | |
| 2026-02-09 | 51.23 | 51.23 | 51.21 | 51.23 | +0.010% | 158,437 | -0.693% | |
| 2026-02-06 | 51.17 | 51.22 | 51.17 | 51.22 | +0.049% | 131,023 | -0.683% | |
| 2026-02-05 | 51.18 | 51.20 | 51.18 | 51.20 | +0.039% | 186,733 | -0.635% | |
| 2026-02-04 | 51.17 | 51.20 | 51.16 | 51.17 | 0.000% | 165,147 | -0.596% | |
| 2026-02-03 | 51.16 | 51.18 | 51.16 | 51.17 | +0.020% | 126,738 | -0.596% | |
| 2026-02-02 | 51.20 | 51.20 | 51.16 | 51.16 | -0.010% | 201,074 | -0.577% | |
| 2026-01-30 | 51.17 | 51.18 | 51.15 | 51.17 | -0.253% | 200,302 | -0.586% | |
| 2026-01-29 | 51.31 | 51.34 | 51.28 | 51.30 | 0.000% | 173,786 | -0.838% | |
| 2026-01-28 | 51.32 | 51.32 | 51.28 | 51.30 | 0.000% | 191,159 | -0.838% | |
| 2026-01-27 | 51.31 | 51.31 | 51.27 | 51.30 | 0.000% | 163,205 | -0.838% | |
| 2026-01-26 | 51.29 | 51.30 | 51.27 | 51.30 | +0.039% | 213,804 | -0.838% | |
| 2026-01-23 | 51.28 | 51.28 | 51.26 | 51.28 | +0.020% | 183,184 | -0.800% | |
| 2026-01-22 | 51.23 | 51.27 | 51.22 | 51.27 | +0.029% | 241,826 | -0.780% | |
| 2026-01-21 | 51.20 | 51.26 | 51.20 | 51.26 | +0.020% | 420,859 | -0.751% | |
| 2026-01-20 | 51.20 | 51.25 | 51.20 | 51.24 | +0.020% | 133,693 | -0.732% | |
| 2026-01-16 | 51.23 | 51.24 | 51.20 | 51.23 | +0.039% | 204,171 | -0.712% | |
| 2026-01-15 | 51.23 | 51.23 | 51.19 | 51.21 | -0.000% | 284,065 | -0.673% | |
| 2026-01-14 | 51.21 | 51.22 | 51.19 | 51.22 | +0.039% | 141,596 | -0.674% | |
| 2026-01-13 | 51.19 | 51.23 | 51.18 | 51.19 | +0.019% | 99,642 | -0.635% | |
| 2026-01-12 | 51.18 | 51.19 | 51.17 | 51.19 | +0.020% | 155,712 | -0.615% | |
| 2026-01-09 | 51.20 | 51.20 | 51.16 | 51.17 | 0.000% | 114,199 | -0.596% | |
| 2026-01-08 | 51.18 | 51.19 | 51.17 | 51.17 | +0.020% | 197,983 | -0.596% | |
| 2026-01-07 | 51.14 | 51.19 | 51.14 | 51.16 | 0.000% | 145,187 | -0.577% | |
| 2026-01-06 | 51.13 | 51.18 | 51.13 | 51.16 | +0.019% | 166,609 | -0.577% | |
| 2026-01-05 | 51.13 | 51.18 | 51.13 | 51.16 | +0.040% | 140,076 | -0.558% | |
| 2026-01-02 | 51.19 | 51.24 | 51.11 | 51.13 | -0.019% | 130,417 | -0.518% | |
| 2025-12-31 | 51.14 | 51.17 | 51.10 | 51.14 | -0.400% | 157,103 | -0.537% | |
| 2025-12-30 | 51.33 | 51.36 | 51.32 | 51.35 | +0.010% | 88,763 | -0.935% | |
| 2025-12-29 | 51.33 | 51.36 | 51.32 | 51.34 | +0.029% | 107,804 | -0.925% | |
| 2025-12-26 | 51.31 | 51.34 | 51.31 | 51.33 | +0.052% | 60,578 | -0.896% | |
| 2025-12-24 | 51.30 | 51.40 | 51.26 | 51.30 | +0.065% | 70,905 | -0.845% | |
| 2025-12-23 | 51.29 | 51.31 | 51.26 | 51.27 | -0.029% | 223,336 | -0.780% | |
| 2025-12-22 | 51.34 | 51.34 | 51.28 | 51.28 | 0.000% | 127,657 | -0.809% | |
| 2025-12-19 | 51.28 | 51.30 | 51.26 | 51.28 | +0.020% | 310,259 | -0.809% | |
| 2025-12-18 | 51.28 | 51.28 | 51.25 | 51.27 | +0.065% | 136,238 | -0.790% | |
| 2025-12-17 | 51.26 | 51.27 | 51.22 | 51.24 | -0.006% | 152,509 | -0.726% | |
| 2025-12-16 | 51.30 | 51.30 | 51.23 | 51.24 | +0.010% | 104,323 | -0.732% | |
| 2025-12-15 | 51.24 | 51.25 | 51.20 | 51.24 | +0.068% | 145,255 | -0.722% | |
| 2025-12-12 | 51.20 | 51.22 | 51.18 | 51.20 | +0.019% | 143,787 | -0.654% | |
| 2025-12-11 | 51.19 | 51.22 | 51.17 | 51.20 | +0.018% | 148,340 | -0.635% | |
| 2025-12-10 | 51.17 | 51.22 | 51.15 | 51.19 | +0.078% | 133,001 | -0.618% | |
| 2025-12-09 | 51.17 | 51.18 | 51.13 | 51.15 | +0.012% | 126,579 | -0.540% | |
| 2025-12-08 | 51.15 | 51.19 | 51.14 | 51.14 | -0.038% | 71,237 | -0.528% | |
| 2025-12-05 | 51.14 | 51.18 | 51.14 | 51.16 | +0.009% | 131,654 | -0.566% | |
| 2025-12-04 | 51.19 | 51.19 | 51.12 | 51.15 | -0.001% | 222,992 | -0.557% | |
| 2025-12-03 | 51.19 | 51.19 | 51.13 | 51.16 | +0.021% | 142,525 | -0.558% | |
| 2025-12-02 | 51.15 | 51.15 | 51.12 | 51.15 | +0.049% | 111,817 | -0.538% | |
| 2025-12-01 | 51.09 | 51.17 | 51.09 | 51.12 | -0.049% | 102,203 | -0.489% | |
| 2025-11-28 | 51.13 | 51.15 | 51.13 | 51.15 | -0.312% | 95,459 | -0.538% | Div $0.176 |
| 2025-11-26 | 51.30 | 51.32 | 51.27 | 51.30 | +0.049% | 133,099 | -0.848% | |
| 2025-11-25 | 51.26 | 51.30 | 51.26 | 51.28 | +0.031% | 124,524 | -0.800% | |
| 2025-11-24 | 51.29 | 51.29 | 51.25 | 51.26 | -0.012% | 104,495 | -0.769% | |
| 2025-11-21 | 51.28 | 51.28 | 51.23 | 51.27 | +0.048% | 129,087 | -0.780% | |
| 2025-11-20 | 51.22 | 51.25 | 51.22 | 51.25 | +0.039% | 154,173 | -0.732% | |
| 2025-11-19 | 51.25 | 51.25 | 51.20 | 51.23 | 0.000% | 115,278 | -0.693% | |
| 2025-11-18 | 51.23 | 51.25 | 51.22 | 51.23 | +0.020% | 73,369 | -0.693% | |
| 2025-11-17 | 51.25 | 51.25 | 51.21 | 51.22 | +0.020% | 85,155 | -0.674% | |
| 2025-11-14 | 51.22 | 51.26 | 51.19 | 51.20 | -0.010% | 106,936 | -0.654% | |
| 2025-11-13 | 51.22 | 51.22 | 51.18 | 51.21 | +0.049% | 180,376 | -0.664% | |
| 2025-11-12 | 51.20 | 51.25 | 51.15 | 51.19 | -0.029% | 265,411 | -0.615% | |
| 2025-11-11 | 51.20 | 51.22 | 51.19 | 51.20 | -0.010% | 81,239 | -0.645% | |
| 2025-11-10 | 51.21 | 51.21 | 51.18 | 51.20 | +0.049% | 75,002 | -0.654% | |
| 2025-11-07 | 51.20 | 51.21 | 51.14 | 51.18 | -0.009% | 103,497 | -0.606% | |
| 2025-11-06 | 51.15 | 51.20 | 51.10 | 51.18 | +0.116% | 173,700 | -0.614% | |
| 2025-11-05 | 51.15 | 51.22 | 51.08 | 51.13 | -0.039% | 108,882 | -0.499% | |
| 2025-11-04 | 51.17 | 51.18 | 51.11 | 51.15 | +0.020% | 96,117 | -0.538% | |
| 2025-11-03 | 51.11 | 51.15 | 51.10 | 51.13 | -0.010% | 237,107 | -0.518% | |
| 2025-10-31 | 51.16 | 51.24 | 51.13 | 51.14 | -0.351% | 108,081 | -0.528% | |
| 2025-10-30 | 51.29 | 51.37 | 51.29 | 51.32 | -0.010% | 162,489 | -0.877% | |
| 2025-10-29 | 51.35 | 51.36 | 51.26 | 51.33 | -0.026% | 83,458 | -0.887% | |
| 2025-10-28 | 51.36 | 51.37 | 51.29 | 51.34 | -0.012% | 114,309 | -0.913% | |
| 2025-10-27 | 51.31 | 51.38 | 51.22 | 51.34 | +0.088% | 96,853 | -0.925% | |
| 2025-10-24 | 51.28 | 51.33 | 51.22 | 51.30 | +0.039% | 161,360 | -0.838% | |
| 2025-10-23 | 51.32 | 51.33 | 51.28 | 51.28 | -0.078% | 152,983 | -0.800% | |
| 2025-10-22 | 51.32 | 51.34 | 51.29 | 51.32 | +0.019% | 91,841 | -0.877% | |
| 2025-10-21 | 51.27 | 51.32 | 51.26 | 51.31 | +0.010% | 241,211 | -0.858% | |
| 2025-10-20 | 51.26 | 51.33 | 51.26 | 51.30 | +0.068% | 108,117 | -0.848% | |
| 2025-10-17 | 51.30 | 51.33 | 51.25 | 51.27 | +0.039% | 150,427 | -0.780% | |
| 2025-10-16 | 51.27 | 51.28 | 51.23 | 51.25 | +0.020% | 128,688 | -0.741% | |
| 2025-10-15 | 51.22 | 51.29 | 51.22 | 51.24 | 0.000% | 84,528 | -0.722% | |
| 2025-10-14 | 51.27 | 51.28 | 51.22 | 51.24 | +0.028% | 283,394 | -0.722% | |
| 2025-10-13 | 51.15 | 51.27 | 51.15 | 51.23 | +0.060% | 97,279 | -0.694% | |
| 2025-10-10 | 51.20 | 51.26 | 51.17 | 51.20 | +0.039% | 105,627 | -0.635% | |
| 2025-10-09 | 51.17 | 51.22 | 51.16 | 51.17 | -0.020% | 132,681 | -0.596% | |
| 2025-10-08 | 51.19 | 51.22 | 51.18 | 51.19 | -0.013% | 107,741 | -0.615% | |
| 2025-10-07 | 51.19 | 51.21 | 51.18 | 51.19 | +0.013% | 130,656 | -0.628% | |
| 2025-10-06 | 51.17 | 51.20 | 51.17 | 51.18 | +0.020% | 106,818 | -0.615% | |
| 2025-10-03 | 51.16 | 51.24 | 51.16 | 51.17 | +0.019% | 132,749 | -0.596% | |
| 2025-10-02 | 51.18 | 51.23 | 51.15 | 51.16 | 0.000% | 117,721 | -0.577% | |
| 2025-10-01 | 51.13 | 51.22 | 51.13 | 51.16 | +0.039% | 90,994 | -0.577% | |
| 2025-09-30 | 51.12 | 51.16 | 51.05 | 51.15 | -0.409% | 105,968 | -0.538% | |
| 2025-09-29 | 51.32 | 51.41 | 51.32 | 51.35 | -0.038% | 494,881 | -0.944% | |
| 2025-09-26 | 51.39 | 51.41 | 51.34 | 51.37 | +0.055% | 110,126 | -0.982% | |
| 2025-09-25 | 51.35 | 51.36 | 51.33 | 51.35 | +0.003% | 117,445 | -0.928% | |
| 2025-09-24 | 51.32 | 51.39 | 51.32 | 51.34 | -0.039% | 89,077 | -0.925% | |
| 2025-09-23 | 51.37 | 51.46 | 51.28 | 51.37 | +0.055% | 122,568 | -0.964% | |
| 2025-09-22 | 51.35 | 51.38 | 51.29 | 51.34 | +0.023% | 83,368 | -0.909% | |
| 2025-09-19 | 51.34 | 51.36 | 51.30 | 51.33 | 0.000% | 153,232 | -0.887% | |
| 2025-09-18 | 51.35 | 51.35 | 51.28 | 51.33 | 0.000% | 145,731 | -0.887% | |
| 2025-09-17 | 51.30 | 51.35 | 51.29 | 51.33 | +0.019% | 88,042 | -0.887% | |
| 2025-09-16 | 51.28 | 51.33 | 51.28 | 51.31 | +0.010% | 180,372 | -0.867% | |
| 2025-09-15 | 51.33 | 51.33 | 51.27 | 51.31 | +0.010% | 134,723 | -0.858% | |
| 2025-09-12 | 51.29 | 51.32 | 51.27 | 51.30 | +0.039% | 140,858 | -0.848% | |
| 2025-09-11 | 51.26 | 51.28 | 51.26 | 51.28 | +0.088% | 82,690 | -0.809% | |
| 2025-09-10 | 51.20 | 51.26 | 51.15 | 51.24 | +0.068% | 152,006 | -0.722% | |
| 2025-09-09 | 51.20 | 51.25 | 51.19 | 51.20 | -0.020% | 110,952 | -0.654% | |
| 2025-09-08 | 51.19 | 51.24 | 51.17 | 51.22 | +0.020% | 101,986 | -0.674% | |
| 2025-09-05 | 51.15 | 51.22 | 51.15 | 51.20 | +0.095% | 117,660 | -0.654% | |
| 2025-09-04 | 51.18 | 51.19 | 51.15 | 51.16 | +0.012% | 318,612 | -0.560% | |
| 2025-09-03 | 51.18 | 51.19 | 51.07 | 51.15 | -0.020% | 255,728 | -0.547% | |
| 2025-09-02 | 51.12 | 51.18 | 51.12 | 51.16 | 0.000% | 155,806 | -0.567% | |
| 2025-08-29 | 51.13 | 51.19 | 51.13 | 51.16 | -0.331% | 64,740 | -0.567% | |
| 2025-08-28 | 51.29 | 51.37 | 51.26 | 51.33 | 0.000% | 97,586 | -0.896% | |
| 2025-08-27 | 51.28 | 51.34 | 51.28 | 51.33 | +0.019% | 164,201 | -0.896% | |
| 2025-08-26 | 51.28 | 51.35 | 51.27 | 51.32 | +0.088% | 154,826 | -0.877% | |
| 2025-08-25 | 51.20 | 51.34 | 51.20 | 51.27 | -0.019% | 114,234 | -0.790% | |
| 2025-08-22 | 51.23 | 51.30 | 51.22 | 51.28 | +0.078% | 105,122 | -0.809% | |
| 2025-08-21 | 51.23 | 51.25 | 51.20 | 51.24 | -0.029% | 168,251 | -0.732% | |
| 2025-08-20 | 51.24 | 51.26 | 51.22 | 51.26 | +0.039% | 191,439 | -0.761% | |
| 2025-08-19 | 51.22 | 51.25 | 51.22 | 51.24 | +0.039% | 88,985 | -0.722% | |
| 2025-08-18 | 51.20 | 51.26 | 51.20 | 51.22 | -0.020% | 117,280 | -0.683% | |
| 2025-08-15 | 51.24 | 51.28 | 51.21 | 51.23 | +0.039% | 146,908 | -0.703% | |
| 2025-08-14 | 51.23 | 51.27 | 51.19 | 51.21 | +0.010% | 67,094 | -0.664% | |
| 2025-08-13 | 51.20 | 51.21 | 51.19 | 51.20 | +0.039% | 111,755 | -0.654% | |
| 2025-08-12 | 51.18 | 51.19 | 51.16 | 51.19 | +0.039% | 101,640 | -0.615% | |
| 2025-08-11 | 51.13 | 51.17 | 51.13 | 51.16 | +0.029% | 59,582 | -0.577% | |
| 2025-08-08 | 51.15 | 51.20 | 51.14 | 51.15 | +0.010% | 134,496 | -0.547% | |
| 2025-08-07 | 51.15 | 51.17 | 51.08 | 51.15 | 0.000% | 83,456 | -0.538% | |
| 2025-08-06 | 51.12 | 51.19 | 51.12 | 51.15 | +0.020% | 127,725 | -0.538% | |
| 2025-08-05 | 51.14 | 51.14 | 51.12 | 51.13 | +0.020% | 132,057 | -0.518% | |
| 2025-08-04 | 51.14 | 51.14 | 51.11 | 51.13 | +0.020% | 210,814 | -0.499% | |
| 2025-08-01 | 51.07 | 51.12 | 51.07 | 51.12 | +0.157% | 165,085 | -0.479% | |
| 2025-07-31 | 51.04 | 51.05 | 51.03 | 51.03 | -0.458% | 116,999 | -0.323% | |
| 2025-07-30 | 51.02 | 51.28 | 51.02 | 51.27 | +0.010% | 96,671 | -0.780% | |
| 2025-07-29 | 51.30 | 51.31 | 51.26 | 51.27 | +0.010% | 86,798 | -0.771% | |
| 2025-07-28 | 51.09 | 51.27 | 51.09 | 51.26 | -0.010% | 95,857 | -0.761% | |
| 2025-07-25 | 51.27 | 51.27 | 51.25 | 51.27 | +0.058% | 121,793 | -0.771% | |
| 2025-07-24 | 51.27 | 51.27 | 51.22 | 51.24 | +0.001% | 106,558 | -0.713% | |
| 2025-07-23 | 51.26 | 51.26 | 51.23 | 51.23 | 0.000% | 91,845 | -0.712% | |
| 2025-07-22 | 51.28 | 51.28 | 51.13 | 51.23 | +0.029% | 227,273 | -0.712% | |
| 2025-07-21 | 51.17 | 51.24 | 51.17 | 51.22 | +0.029% | 67,380 | -0.683% | |
| 2025-07-18 | 51.40 | 51.40 | 51.15 | 51.20 | +0.059% | 126,251 | -0.654% | |
| 2025-07-17 | 51.13 | 51.18 | 51.13 | 51.17 | -0.020% | 89,214 | -0.596% | |
| 2025-07-16 | 51.17 | 51.19 | 51.16 | 51.19 | +0.068% | 115,333 | -0.615% | |
| 2025-07-15 | 51.19 | 51.19 | 51.14 | 51.15 | -0.010% | 459,019 | -0.547% | |
| 2025-07-14 | 51.14 | 51.17 | 51.14 | 51.16 | +0.020% | 170,013 | -0.557% | |
| 2025-07-11 | 51.12 | 51.15 | 51.12 | 51.15 | +0.010% | 151,144 | -0.538% | |
| 2025-07-10 | 51.20 | 51.20 | 51.12 | 51.14 | +0.020% | 109,328 | -0.528% | |
| 2025-07-09 | 51.12 | 51.15 | 51.11 | 51.13 | +0.039% | 110,964 | -0.509% | |
| 2025-07-08 | 51.10 | 51.13 | 51.09 | 51.11 | +0.039% | 126,400 | -0.470% | |
| 2025-07-07 | 51.05 | 51.13 | 51.05 | 51.09 | -0.020% | 187,080 | -0.431% | |
| 2025-07-03 | 51.17 | 51.17 | 51.09 | 51.10 | -0.010% | 114,321 | -0.450% | |
| 2025-07-02 | 51.09 | 51.11 | 51.08 | 51.10 | +0.029% | 81,617 | -0.460% | |
| 2025-07-01 | 51.14 | 51.14 | 51.07 | 51.09 | +0.039% | 1,541,752 | -0.431% | |
| 2025-06-30 | 51.10 | 51.11 | 51.07 | 51.07 | -0.400% | 198,072 | -0.392% | |
| 2025-06-27 | 51.26 | 51.33 | 51.26 | 51.28 | +0.020% | 77,836 | -0.790% | |
| 2025-06-26 | 51.23 | 51.28 | 51.23 | 51.27 | +0.063% | 46,035 | -0.771% | |
| 2025-06-25 | 51.24 | 51.25 | 51.22 | 51.23 | -0.005% | 164,034 | -0.708% | |
| 2025-06-24 | 51.19 | 51.24 | 51.19 | 51.23 | +0.059% | 34,331 | -0.712% | |
| 2025-06-23 | 51.14 | 51.24 | 51.14 | 51.20 | +0.078% | 97,718 | -0.654% | |
| 2025-06-20 | 51.16 | 51.18 | 51.16 | 51.17 | +0.030% | 84,812 | -0.577% | |
| 2025-06-18 | 51.12 | 51.20 | 51.12 | 51.15 | +0.029% | 85,397 | -0.547% | |
| 2025-06-17 | 51.12 | 51.18 | 51.12 | 51.13 | +0.020% | 75,408 | -0.518% | |
| 2025-06-16 | 51.11 | 51.15 | 51.11 | 51.13 | +0.020% | 97,591 | -0.499% | |
| 2025-06-13 | 51.12 | 51.14 | 51.10 | 51.12 | -0.039% | 75,585 | -0.479% | |
| 2025-06-12 | 51.10 | 51.14 | 51.10 | 51.13 | +0.088% | 105,552 | -0.518% | |
| 2025-06-11 | 51.08 | 51.13 | 51.08 | 51.09 | -0.039% | 97,905 | -0.431% | |
| 2025-06-10 | 51.06 | 51.11 | 51.06 | 51.11 | +0.098% | 84,445 | -0.470% | |
| 2025-06-09 | 51.04 | 51.10 | 51.04 | 51.06 | +0.049% | 67,111 | -0.372% | |
| 2025-06-06 | 50.96 | 51.05 | 50.96 | 51.03 | -0.029% | 78,945 | -0.323% | |
| 2025-06-05 | 51.02 | 51.05 | 51.00 | 51.05 | -0.020% | 70,137 | -0.353% | |
| 2025-06-04 | 51.03 | 51.06 | 51.03 | 51.06 | +0.069% | 65,505 | -0.372% | |
| 2025-06-03 | 51.09 | 51.09 | 51.01 | 51.02 | -0.020% | 97,350 | -0.304% | |
| 2025-06-02 | 50.98 | 51.04 | 50.98 | 51.03 | -0.020% | 107,540 | -0.323% | |
| 2025-05-30 | 50.98 | 51.06 | 50.98 | 51.05 | -0.378% | 112,990 | -0.343% | |
| 2025-05-29 | 51.23 | 51.26 | 51.21 | 51.24 | +0.112% | 134,401 | -0.719% | |
| 2025-05-28 | 51.20 | 51.22 | 51.18 | 51.18 | 0.000% | 158,218 | -0.608% |