Dark

VMBS
Vanguard Mortgage-Backed Securities ETF
stock NASDAQ ETF

Market Open

Oct 2, 2026 1:21:14 PM EDT

44.29USD-0.192%(-0.09)1,252,602

44.29Bid 44.30Ask 0.01Spread

Pre-market

Sep 28, 2026 9:15:30 AM EDT

45.17USD+1.776%(+0.79)0

After-hours

Oct 1, 2026 4:58:30 PM EDT

44.69USD+0.689%(+0.31)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	44.5400	44.5600	44.260000	44.2900	-0.203%	1,252,602	0.000%
2026-10-01	44.4100	44.5000	44.085000	44.3800	-0.068%	5,565,742	-0.203%
2026-09-30	44.5300	44.5850	44.305000	44.4100	-0.090%	4,004,008	-0.270%
2026-09-29	44.5100	44.5800	44.295000	44.4500	-0.180%	3,643,702	-0.360%
2026-09-28	44.6000	44.6600	44.430000	44.5300	-0.647%	2,624,280	-0.539%
2026-09-25	44.7100	44.8400	44.535000	44.8200	+0.426%	4,313,807	-1.183%
2026-09-24	45.0500	45.0500	44.625000	44.6300	-0.601%	2,809,424	-0.762%
2026-09-23	45.2600	45.2900	44.780000	44.9000	-1.036%	2,584,754	-1.359%
2026-09-22	45.4200	45.4950	45.310000	45.3700	-0.044%	4,072,047	-2.380%
2026-09-21	45.3000	45.4300	45.300000	45.3900	+0.309%	2,564,374	-2.423%
2026-09-18	45.3200	45.3200	45.230000	45.2500	-0.549%	1,341,634	-2.122%
2026-09-17	45.4100	45.5100	45.340000	45.5000	+0.597%	1,477,814	-2.659%
2026-09-16	45.3000	45.4377	45.205000	45.2300	-0.088%	1,773,318	-2.078%
2026-09-15	45.2700	45.2800	45.160000	45.2700	0.000%	1,317,879	-2.165%
2026-09-14	45.2300	45.3899	45.140000	45.2700	-0.110%	2,078,528	-2.165%
2026-09-11	45.4500	45.4950	45.295000	45.3200	-0.132%	1,774,847	-2.273%
2026-09-10	45.4300	45.4999	45.350000	45.3800	-0.722%	2,953,005	-2.402%
2026-09-09	45.8000	45.8590	45.680000	45.7100	-0.240%	1,001,472	-3.107%
2026-09-08	45.9000	45.9500	45.800000	45.8200	-0.218%	1,287,509	-3.339%
2026-09-04	45.8800	45.9900	45.880000	45.9200	-0.022%	1,005,172	-3.550%
2026-09-03	45.9700	46.0300	45.910000	45.9300	+0.262%	2,012,895	-3.571%
2026-09-02	45.8200	45.8400	45.720000	45.8100	-0.022%	1,374,722	-3.318%
2026-09-01	45.8300	45.9450	45.780000	45.8200	-0.672%	1,411,245	-3.339%
2026-08-31	46.0600	46.1300	46.040000	46.1300	-0.108%	971,214	-3.989%
2026-08-28	46.2900	46.4000	46.140000	46.1800	-0.410%	1,638,489	-4.093%
2026-08-27	46.3500	46.4499	46.310000	46.3700	+0.108%	1,621,577	-4.486%
2026-08-26	46.3500	46.3800	46.300000	46.3200	-0.280%	1,373,497	-4.383%
2026-08-25	46.3900	46.4650	46.290000	46.4500	+0.432%	1,019,531	-4.650%
2026-08-24	46.2000	46.2800	46.170000	46.2500	+0.217%	822,140	-4.238%
2026-08-21	46.2000	46.2329	46.110000	46.1500	-0.195%	964,829	-4.030%
2026-08-20	46.1900	46.2750	46.157900	46.2400	-0.345%	3,270,444	-4.217%
2026-08-19	46.2900	46.4150	46.242700	46.4000	+0.498%	2,064,826	-4.547%
2026-08-18	46.0800	46.1999	46.060000	46.1700	+0.130%	1,080,907	-4.072%
2026-08-17	46.1400	46.2072	46.070000	46.1100	-0.130%	1,144,608	-3.947%
2026-08-14	46.2900	46.3273	46.170000	46.1700	-0.324%	1,071,239	-4.072%
2026-08-13	46.2900	46.4250	46.290000	46.3200	+0.303%	949,940	-4.383%
2026-08-12	46.2500	46.2799	46.150000	46.1800	+0.130%	986,065	-4.093%
2026-08-11	46.1500	46.1750	46.062500	46.1200	+0.196%	994,855	-3.968%
2026-08-10	46.1700	46.1700	46.015000	46.0300	-0.454%	840,572	-3.780%
2026-08-07	46.2300	46.3000	46.150000	46.2400	+0.304%	1,000,412	-4.217%
2026-08-06	46.1800	46.2100	46.040000	46.1000	-0.238%	1,038,925	-3.926%
2026-08-05	46.2100	46.2690	46.153983	46.2100	-0.086%	1,103,980	-4.155%
2026-08-04	46.1300	46.2500	46.110700	46.2500	+0.500%	1,968,248	-4.238%
2026-08-03	46.0000	46.0599	45.970000	46.0200	-0.087%	1,417,816	-3.759%
2026-07-31	46.1800	46.1800	45.980000	46.0600	-0.411%	1,242,112	-3.843%
2026-07-30	46.2000	46.3350	46.200000	46.2500	+0.130%	2,058,890	-4.238%
2026-07-29	46.2900	46.4050	46.190000	46.1900	-0.388%	1,374,891	-4.113%
2026-07-28	46.2800	46.4650	46.280000	46.3700	+0.194%	1,247,963	-4.486%
2026-07-27	46.2400	46.2900	46.130000	46.2800	+0.195%	1,486,553	-4.300%
2026-07-24	46.0900	46.2550	46.075000	46.1900	+0.260%	1,389,990	-4.113%
2026-07-23	46.0600	46.1100	46.012000	46.0700	-0.152%	1,399,527	-3.864%
2026-07-22	46.2600	46.2600	46.140000	46.1400	-0.303%	1,373,089	-4.010%
2026-07-21	46.3300	46.3300	46.235000	46.2800	-0.237%	1,038,803	-4.300%
2026-07-20	46.4800	46.4900	46.350100	46.3900	-0.237%	969,318	-4.527%
2026-07-17	46.5400	46.6000	46.485000	46.5000	+0.108%	1,074,499	-4.753%
2026-07-16	46.4000	46.4900	46.392200	46.4500	-0.108%	1,393,990	-4.650%
2026-07-15	46.4300	46.5300	46.360000	46.5000	+0.086%	1,193,666	-4.753%
2026-07-14	46.3300	46.5173	46.290000	46.4600	+0.476%	1,625,464	-4.671%
2026-07-13	46.3400	46.3500	46.220000	46.2400	-0.431%	1,210,093	-4.217%
2026-07-10	46.5200	46.5200	46.413666	46.4400	-0.065%	1,083,273	-4.630%
2026-07-09	46.4300	46.5300	46.370000	46.4700	+0.216%	1,094,896	-4.691%
2026-07-08	46.4200	46.4200	46.284800	46.3700	-0.194%	1,159,393	-4.486%
2026-07-07	46.6200	46.6200	46.430000	46.4600	-0.343%	1,023,110	-4.671%
2026-07-06	46.6200	46.7300	46.565000	46.6200	+0.021%	2,710,334	-4.998%
2026-07-02	46.6100	46.6600	46.570000	46.6100	+0.086%	1,002,788	-4.977%
2026-07-01	46.5600	46.6400	46.450000	46.5700	-0.513%	1,495,607	-4.896%
2026-06-30	46.9400	46.9550	46.780000	46.8100	-0.425%	1,058,121	-5.383%
2026-06-29	46.9900	47.0350	46.980000	47.0100	+0.064%	986,853	-5.786%
2026-06-26	46.9300	47.0600	46.930000	46.9800	+0.043%	1,065,778	-5.726%
2026-06-25	47.0000	47.0450	46.950100	46.9600	+0.085%	1,058,992	-5.686%
2026-06-24	46.8600	46.9400	46.850000	46.9200	+0.471%	1,038,839	-5.605%
2026-06-23	46.6300	46.7500	46.630000	46.7000	+0.086%	1,092,362	-5.161%
2026-06-22	46.6700	46.6800	46.610000	46.6600	-0.171%	1,525,225	-5.079%
2026-06-18	46.8600	46.8800	46.730100	46.7400	+0.279%	1,642,213	-5.242%
2026-06-17	46.8400	46.9000	46.590000	46.6100	-0.512%	1,750,308	-4.977%
2026-06-16	46.8000	46.8900	46.750000	46.8500	+0.171%	1,420,661	-5.464%
2026-06-15	46.7400	46.8500	46.740000	46.7700	+0.193%	1,157,450	-5.303%
2026-06-12	46.6400	46.7200	46.605000	46.6800	-0.192%	1,403,986	-5.120%
2026-06-11	46.5000	46.7800	46.485000	46.7700	+0.581%	1,318,248	-5.303%
2026-06-10	46.5400	46.5800	46.450000	46.5000	-0.022%	1,058,002	-4.753%
2026-06-09	46.4700	46.5499	46.420000	46.5100	+0.237%	1,127,497	-4.773%
2026-06-08	46.5100	46.5300	46.375000	46.4000	+0.043%	974,148	-4.547%
2026-06-05	46.4300	46.5088	46.360000	46.3800	-0.472%	2,037,021	-4.506%
2026-06-04	46.6600	46.7000	46.560000	46.6000	+0.043%	1,487,537	-4.957%
2026-06-03	46.5600	46.6095	46.500000	46.5800	-0.150%	1,228,188	-4.916%
2026-06-02	46.7400	46.7400	46.620100	46.6500	-0.150%	997,454	-5.059%
2026-06-01	46.5600	46.7200	46.500000	46.7200	-0.405%	1,355,275	-5.201%
2026-05-29	46.8700	46.9400	46.826600	46.9100	+0.149%	939,504	-5.585%
2026-05-28	46.6700	46.8700	46.670000	46.8400	+0.257%	2,024,215	-5.444%
2026-05-27	46.7400	46.7900	46.700000	46.7200	-0.021%	934,477	-5.201%
2026-05-26	46.7200	46.7491	46.650300	46.7300	+0.344%	1,014,335	-5.221%
2026-05-22	46.5600	46.6000	46.400000	46.5700	+0.151%	1,321,344	-4.896%
2026-05-21	46.2400	46.5050	46.190000	46.5000	+0.065%	1,681,047	-4.753%
2026-05-20	46.1400	46.4900	46.110000	46.4700	+0.803%	1,924,864	-4.691%
2026-05-19	46.0450	46.1800	46.010000	46.1000	-0.475%	1,739,436	-3.926%
2026-05-18	46.3400	46.4150	46.200000	46.3200	-0.043%	1,846,100	-4.383%
2026-05-15	46.3800	46.4300	46.290000	46.3400	-0.728%	1,156,371	-4.424%
2026-05-14	46.8900	46.8900	46.675000	46.6800	-0.021%	1,753,104	-5.120%
2026-05-13	46.6000	46.7050	46.560000	46.6900	+0.107%	916,378	-5.140%
2026-05-12	46.6800	46.7100	46.610000	46.6400	-0.384%	793,941	-5.039%
2026-05-11	46.8600	46.9071	46.800000	46.8200	-0.277%	976,935	-5.404%
2026-05-08	46.9500	47.0000	46.890000	46.9500	+0.406%	825,130	-5.666%
2026-05-07	46.9600	46.9600	46.700000	46.7600	-0.341%	1,254,072	-5.282%
2026-05-06	46.8600	46.9400	46.835000	46.9200	+0.514%	1,733,859	-5.605%
2026-05-05	46.6700	46.7500	46.625000	46.6800	+0.193%	3,079,470	-5.120%
2026-05-04	46.7500	46.7500	46.520100	46.5900	-0.427%	1,015,461	-4.937%
2026-05-01	46.7900	46.9000	46.700100	46.7900	-0.256%	1,390,822	-5.343%
2026-04-30	46.9300	46.9700	46.870000	46.9100	+0.214%	949,583	-5.585%
2026-04-29	46.8700	46.8900	46.760000	46.8100	-0.404%	1,909,488	-5.383%
2026-04-28	47.0000	47.0300	46.970000	47.0000	-0.043%	1,423,700	-5.766%
2026-04-27	47.0100	47.1100	46.980000	47.0200	-0.212%	1,264,262	-5.806%
2026-04-24	46.9900	47.1300	46.930000	47.1200	+0.277%	1,621,407	-6.006%
2026-04-23	47.1000	47.1400	46.960000	46.9900	-0.170%	1,147,561	-5.746%
2026-04-22	47.1700	47.1850	47.070000	47.0700	+0.170%	1,162,752	-5.906%
2026-04-21	47.1400	47.1440	46.990000	46.9900	-0.466%	1,257,156	-5.746%
2026-04-20	47.2500	47.2500	47.140000	47.2100	-0.106%	1,077,443	-6.185%
2026-04-17	47.2400	47.3450	47.210000	47.2600	+0.361%	1,648,201	-6.284%
2026-04-16	47.2000	47.2500	47.055000	47.0900	-0.064%	1,759,229	-5.946%
2026-04-15	47.1300	47.1450	47.060000	47.1200	-0.212%	1,508,947	-6.006%
2026-04-14	47.0500	47.2300	47.030000	47.2200	+0.319%	2,776,092	-6.205%
2026-04-13	46.9900	47.0899	46.930100	47.0700	+0.170%	1,078,949	-5.906%
2026-04-10	47.0500	47.0800	46.940000	46.9900	-0.064%	1,120,221	-5.746%
2026-04-09	47.0000	47.1300	46.895000	47.0200	-0.064%	1,137,186	-5.806%
2026-04-08	47.1300	47.1399	46.995000	47.0500	+0.384%	1,271,032	-5.866%
2026-04-07	46.8700	46.8950	46.700000	46.8700	+0.150%	1,927,432	-5.505%
2026-04-06	46.8600	46.9060	46.800000	46.8000	-0.277%	2,212,937	-5.363%
2026-04-02	46.8200	46.9398	46.700000	46.9300	+0.214%	1,516,253	-5.625%
2026-04-01	46.8400	46.9100	46.765000	46.8300	-0.256%	3,263,043	-5.424%
2026-03-31	46.9700	47.0400	46.900000	46.9500	+0.213%	1,888,886	-5.666%
2026-03-30	46.8700	46.9450	46.820000	46.8500	+0.623%	1,146,559	-5.464%
2026-03-27	46.4300	46.6300	46.380000	46.5600	+0.129%	3,093,648	-4.875%
2026-03-26	46.7600	46.8100	46.500000	46.5000	-0.832%	1,657,948	-4.753%
2026-03-25	46.8500	46.9000	46.770000	46.8900	+0.601%	1,305,771	-5.545%
2026-03-24	46.5800	46.7550	46.544000	46.6100	-0.342%	1,526,419	-4.977%
2026-03-23	46.7200	46.9050	46.645000	46.7700	+0.408%	2,287,580	-5.303%
2026-03-20	46.8300	46.8350	46.560000	46.5800	-0.851%	2,513,225	-4.916%
2026-03-19	46.8500	47.0793	46.840000	46.9800	+0.064%	1,615,205	-5.726%
2026-03-18	47.1400	47.1750	46.940000	46.9500	-0.509%	1,606,713	-5.666%
2026-03-17	47.2100	47.2592	47.185000	47.1900	+0.085%	1,111,800	-6.145%
2026-03-16	47.1000	47.1700	47.060000	47.1500	+0.447%	1,909,753	-6.066%
2026-03-13	47.0200	47.0250	46.850000	46.9400	+0.043%	1,634,531	-5.646%
2026-03-12	46.9800	47.0450	46.860000	46.9200	-0.255%	1,940,303	-5.605%
2026-03-11	47.2600	47.2600	47.040000	47.0400	-0.487%	2,059,374	-5.846%
2026-03-10	47.3600	47.3900	47.250800	47.2700	-0.169%	1,075,591	-6.304%
2026-03-09	47.1700	47.3700	47.140000	47.3500	+0.275%	1,241,524	-6.463%
2026-03-06	47.1300	47.3250	47.085000	47.2200	-0.042%	1,235,996	-6.205%
2026-03-05	47.2100	47.2950	47.204000	47.2400	-0.253%	1,254,106	-6.245%
2026-03-04	47.4500	47.4500	47.360000	47.3600	-0.063%	1,380,466	-6.482%
2026-03-03	47.2700	47.4386	47.220000	47.3900	-0.105%	1,788,664	-6.541%
2026-03-02	47.6200	47.6900	47.430000	47.4400	-0.878%	1,775,308	-6.640%
2026-02-27	47.8800	47.8999	47.830000	47.8600	+0.188%	1,033,170	-7.459%
2026-02-26	47.7100	47.7900	47.685000	47.7700	+0.273%	1,697,896	-7.285%
2026-02-25	47.7000	47.7000	47.630000	47.6400	-0.126%	3,960,575	-7.032%
2026-02-24	47.7100	47.7450	47.650000	47.7000	+0.021%	1,058,301	-7.149%
2026-02-23	47.6200	47.7600	47.605000	47.6900	+0.189%	1,239,551	-7.129%
2026-02-20	47.5600	47.6200	47.500000	47.6000	+0.084%	1,776,110	-6.954%
2026-02-19	47.5100	47.5900	47.510000	47.5600	+0.042%	1,095,381	-6.876%
2026-02-18	47.5500	47.5900	47.515000	47.5400	-0.063%	1,256,046	-6.836%
2026-02-17	47.6300	47.6494	47.570000	47.5700	-0.273%	1,977,998	-6.895%
2026-02-13	47.6400	47.7000	47.590000	47.7000	+0.294%	2,077,894	-7.149%
2026-02-12	47.3800	47.5600	47.360000	47.5600	+0.613%	1,284,474	-6.876%
2026-02-11	47.2800	47.3700	47.270000	47.2700	-0.253%	1,388,254	-6.304%
2026-02-10	47.3900	47.4200	47.330000	47.3900	+0.296%	1,197,291	-6.541%
2026-02-09	47.2000	47.2566	47.171000	47.2500	+0.064%	1,166,685	-6.265%
2026-02-06	47.2200	47.2200	47.151200	47.2200	+0.042%	1,311,592	-6.205%
2026-02-05	47.1300	47.2100	47.085000	47.2000	+0.340%	1,993,417	-6.165%
2026-02-04	47.0600	47.1200	47.011400	47.0400	+0.021%	1,339,051	-5.846%
2026-02-03	47.0700	47.0700	46.990000	47.0300	0.000%	1,851,275	-5.826%
2026-02-02	47.1200	47.1200	47.010000	47.0300	-0.445%	1,593,047	-5.826%
2026-01-30	47.3200	47.3200	47.220100	47.2400	-0.106%	1,467,753	-6.245%
2026-01-29	47.2700	47.3500	47.230100	47.2900	+0.021%	2,447,504	-6.344%
2026-01-28	47.2600	47.2900	47.210000	47.2800	+0.021%	1,258,937	-6.324%
2026-01-27	47.3000	47.3286	47.250000	47.2700	-0.021%	1,511,507	-6.304%
2026-01-26	47.2400	47.3000	47.211400	47.2800	+0.212%	1,192,014	-6.324%
2026-01-23	47.2000	47.2289	47.137711	47.1800	+0.042%	1,735,386	-6.125%
2026-01-22	47.1000	47.1900	47.075000	47.1600	-0.021%	2,196,702	-6.086%
2026-01-21	47.1400	47.1700	47.020000	47.1700	+0.319%	1,758,561	-6.106%
2026-01-20	47.0400	47.1200	47.005000	47.0200	-0.339%	1,852,304	-5.806%
2026-01-16	47.2400	47.2870	47.165000	47.1800	-0.127%	1,674,845	-6.125%
2026-01-15	47.3300	47.3499	47.235000	47.2400	-0.148%	2,634,699	-6.245%
2026-01-14	47.2700	47.3500	47.230000	47.3100	+0.106%	5,979,804	-6.383%
2026-01-13	47.2800	47.2800	47.152800	47.2600	-0.021%	7,401,128	-6.284%
2026-01-12	47.2700	47.3253	47.230000	47.2700	-0.106%	2,222,006	-6.304%
2026-01-09	47.3200	47.3950	47.223500	47.3200	+0.552%	2,614,204	-6.403%
2026-01-08	47.1400	47.1700	47.040000	47.0600	-0.149%	1,896,614	-5.886%
2026-01-07	47.1900	47.1987	47.111300	47.1300	+0.021%	1,802,556	-6.026%
2026-01-06	47.0600	47.1555	47.015000	47.1200	0.000%	2,290,620	-6.006%
2026-01-05	47.0300	47.1500	47.030000	47.1200	+0.213%	1,428,561	-6.006%
2026-01-02	47.0900	47.1200	47.005000	47.0200	-0.127%	1,685,826	-5.806%
2025-12-31	47.1400	47.1599	47.060000	47.0800	-0.212%	1,695,513	-5.926%
2025-12-30	47.0900	47.1800	47.085000	47.1800	+0.064%	1,140,506	-6.125%
2025-12-29	47.1400	47.1866	47.121800	47.1500	+0.042%	1,239,631	-6.066%
2025-12-26	47.1700	47.1900	47.100000	47.1300	-0.021%	1,332,206	-6.026%
2025-12-24	47.0800	47.1400	47.010000	47.1400	+0.234%	881,698	-6.046%
2025-12-23	46.9000	47.0300	46.885000	47.0300	0.000%	1,610,182	-5.826%
2025-12-22	47.1100	47.1100	46.990000	47.0300	+0.021%	1,581,285	-5.826%
2025-12-19	47.0500	47.0700	47.000000	47.0200	-0.106%	1,238,882	-5.806%
2025-12-18	47.0500	47.1400	47.030000	47.0700	-0.127%	1,656,539	-5.906%
2025-12-17	47.1200	47.1500	47.020000	47.1300	-0.021%	3,933,309	-6.026%
2025-12-16	47.0600	47.1400	47.020100	47.1400	+0.213%	1,192,720	-6.046%
2025-12-15	47.0100	47.1055	47.010000	47.0400	+0.128%	1,576,549	-5.846%
2025-12-12	47.0000	47.0199	46.950000	46.9800	-0.234%	1,390,720	-5.726%
2025-12-11	47.1400	47.2099	47.090000	47.0900	+0.106%	1,544,285	-5.946%
2025-12-10	46.8700	47.0799	46.860100	47.0400	+0.299%	1,658,831	-5.846%
2025-12-09	47.0200	47.0400	46.880000	46.9000	-0.085%	1,249,045	-5.565%
2025-12-08	47.0300	47.0500	46.880000	46.9400	-0.191%	1,157,833	-5.646%
2025-12-05	47.1100	47.1100	46.980000	47.0300	-0.043%	1,060,662	-5.826%
2025-12-04	47.1200	47.1200	47.015000	47.0500	-0.212%	1,612,444	-5.866%
2025-12-03	47.1400	47.1700	47.080100	47.1500	+0.127%	1,795,715	-6.066%
2025-12-02	47.0100	47.0950	46.990000	47.0900	+0.191%	1,408,443	-5.946%
2025-12-01	46.9600	47.0150	46.934400	47.0000	-0.655%	2,188,610	-5.766%
2025-11-28	47.3300	47.3400	47.264700	47.3100	-0.190%	758,906	-6.383%
2025-11-26	47.3100	47.4000	47.282500	47.4000	+0.127%	972,760	-6.561%
2025-11-25	47.2800	47.4191	47.265000	47.3400	+0.190%	1,952,959	-6.443%
2025-11-24	47.2000	47.2599	47.170000	47.2500	+0.191%	1,170,494	-6.265%
2025-11-21	47.1800	47.1800	47.090000	47.1600	+0.319%	1,559,760	-6.086%
2025-11-20	47.0100	47.0800	47.000000	47.0100	+0.064%	1,407,034	-5.786%
2025-11-19	47.0400	47.0400	46.930000	46.9800	-0.021%	1,371,287	-5.726%
2025-11-18	47.0300	47.0999	46.940100	46.9900	+0.085%	1,839,014	-5.746%
2025-11-17	47.0000	47.0299	46.940000	46.9500	-0.021%	1,685,543	-5.666%
2025-11-14	47.0600	47.1050	46.940000	46.9600	-0.106%	1,746,760	-5.686%
2025-11-13	47.0900	47.1099	47.000000	47.0100	-0.339%	2,108,116	-5.786%
2025-11-12	47.1600	47.2000	47.130000	47.1700	-0.021%	1,219,131	-6.106%
2025-11-11	47.1300	47.1950	47.040000	47.1800	+0.340%	775,022	-6.125%
2025-11-10	47.0300	47.0797	47.010000	47.0200	-0.149%	1,312,381	-5.806%
2025-11-07	47.0000	47.1200	46.930000	47.0900	+0.064%	1,224,517	-5.946%
2025-11-06	47.0500	47.0950	47.000100	47.0600	+0.448%	1,572,150	-5.886%
2025-11-05	47.0100	47.0100	46.810000	46.8500	-0.340%	3,672,070	-5.464%
2025-11-04	46.9900	47.0200	46.945000	47.0100	+0.085%	1,203,072	-5.786%
2025-11-03	46.9700	46.9750	46.884200	46.9700	-0.403%	2,356,753	-5.706%
2025-10-31	47.2000	47.2600	47.120000	47.1600	+0.170%	2,450,663	-6.086%
2025-10-30	46.9900	47.2150	46.990000	47.0800	-0.085%	1,945,509	-5.926%
2025-10-29	47.4000	47.4200	47.120000	47.1200	-0.675%	1,781,466	-6.006%
2025-10-28	47.3900	47.4600	47.375000	47.4400	+0.084%	1,358,141	-6.640%
2025-10-27	47.3700	47.4100	47.290100	47.4000	+0.084%	3,187,380	-6.561%
2025-10-24	47.3300	47.3950	47.285000	47.3600	+0.233%	5,475,390	-6.482%
2025-10-23	47.3400	47.4500	47.240000	47.2500	-0.358%	2,696,781	-6.265%
2025-10-22	47.3800	47.4200	47.320000	47.4200	-0.021%	4,857,328	-6.601%
2025-10-21	47.4200	47.4565	47.373300	47.4300	+0.190%	2,155,655	-6.620%
2025-10-20	47.3200	47.3800	47.285000	47.3400	+0.127%	1,963,568	-6.443%
2025-10-17	47.2700	47.3200	47.220000	47.2800	-0.063%	3,314,185	-6.324%
2025-10-16	47.1300	47.3500	47.105000	47.3100	+0.318%	3,242,746	-6.383%
2025-10-15	47.1800	47.2500	47.125000	47.1600	-0.042%	3,712,213	-6.086%
2025-10-14	47.1300	47.1900	47.080000	47.1800	+0.170%	5,032,943	-6.125%
2025-10-13	47.0700	47.1200	47.020000	47.1000	+0.128%	763,529	-5.966%
2025-10-10	47.0200	47.0900	46.950000	47.0400	+0.406%	1,608,722	-5.846%
2025-10-09	46.9600	46.9750	46.850000	46.8500	-0.255%	5,926,181	-5.464%
2025-10-08	47.0500	47.0788	46.950000	46.9700	+0.043%	1,847,894	-5.706%
2025-10-07	46.9200	47.0000	46.910000	46.9500	+0.171%	1,194,359	-5.666%
2025-10-06	46.9100	46.9700	46.850000	46.8700	-0.213%	1,555,011	-5.505%
2025-10-03	47.0900	47.0900	46.950000	46.9700	-0.128%	1,466,553	-5.706%
2025-10-02	46.9600	47.0398	46.900000	47.0300	+0.149%	1,479,429	-5.826%
2025-10-01	46.9300	46.9800	46.820000	46.9600	0.000%	2,187,674	-5.686%
2025-09-30	47.0300	47.0901	46.960000	46.9600	-0.106%	2,343,963	-5.686%
2025-09-29	46.9100	47.0300	46.910000	47.0100	+0.235%	3,110,482	-5.786%
2025-09-26	46.9100	47.0000	46.870100	46.9000	-0.064%	1,171,888	-5.565%
2025-09-25	46.9200	46.9400	46.843800	46.9300	-0.085%	1,561,355	-5.625%
2025-09-24	47.0100	47.0350	46.950000	46.9700	-0.170%	1,064,535	-5.706%
2025-09-23	46.9900	47.0734	46.920000	47.0500	+0.277%	1,619,936	-5.866%
2025-09-22	46.9800	47.0500	46.900000	46.9200	-0.255%	1,321,315	-5.605%
2025-09-19	47.0100	47.0400	46.950100	47.0400	+0.170%	1,453,443	-5.846%
2025-09-18	47.0450	47.1300	46.890000	46.9600	-0.361%	1,727,076	-5.686%
2025-09-17	47.2900	47.3800	47.110000	47.1300	-0.191%	1,897,757	-6.026%
2025-09-16	47.2600	47.3099	47.160000	47.2200	-0.106%	1,354,236	-6.205%
2025-09-15	47.0600	47.2700	47.060000	47.2700	+0.276%	929,245	-6.304%
2025-09-12	47.0600	47.1400	46.995000	47.1400	-0.042%	1,451,148	-6.046%
2025-09-11	47.1400	47.2000	47.110000	47.1600	+0.212%	1,566,929	-6.086%
2025-09-10	47.0200	47.1150	47.000000	47.0600	+0.256%	1,324,913	-5.886%
2025-09-09	47.0300	47.0850	46.930400	46.9400	-0.297%	2,220,159	-5.646%
2025-09-08	47.0000	47.0800	46.910000	47.0800	+0.427%	1,402,988	-5.926%
2025-09-05	47.0000	47.0000	46.830000	46.8800	+0.450%	1,403,055	-5.525%
2025-09-04	46.5800	46.6700	46.510000	46.6700	+0.430%	1,705,805	-5.100%
2025-09-03	46.4000	46.5550	46.355000	46.4700	+0.216%	3,641,922	-4.691%
2025-09-02	46.3200	46.4399	46.305000	46.3700	-0.536%	2,230,577	-4.486%
2025-08-29	46.5900	46.6599	46.560000	46.6200	-0.107%	1,320,172	-4.998%
2025-08-28	46.6100	46.6700	46.520000	46.6700	+0.129%	1,631,781	-5.100%
2025-08-27	46.5000	46.6100	46.460100	46.6100	+0.150%	1,625,070	-4.977%
2025-08-26	46.4700	46.5600	46.435000	46.5400	+0.194%	870,677	-4.835%
2025-08-25	46.4300	46.4999	46.380100	46.4500	-0.150%	1,478,233	-4.650%
2025-08-22	46.2800	46.5300	46.275000	46.5200	+0.627%	1,198,668	-4.794%
2025-08-21	46.2300	46.2650	46.160000	46.2300	-0.194%	928,217	-4.196%
2025-08-20	46.2800	46.3492	46.250000	46.3200	+0.108%	684,630	-4.383%
2025-08-19	46.2500	46.3188	46.240000	46.2700	+0.108%	1,234,792	-4.279%
2025-08-18	46.2800	46.2800	46.160000	46.2200	-0.130%	1,253,851	-4.176%
2025-08-15	46.3100	46.3400	46.210000	46.2800	-0.086%	1,073,348	-4.300%
2025-08-14	46.3500	46.3900	46.272600	46.3200	-0.301%	1,260,251	-4.383%
2025-08-13	46.4100	46.4600	46.400000	46.4600	+0.454%	1,066,792	-4.671%
2025-08-12	46.1900	46.2700	46.150000	46.2500	0.000%	1,136,308	-4.238%
2025-08-11	46.2500	46.3000	46.230000	46.2500	+0.043%	916,716	-4.238%
2025-08-08	46.2600	46.2600	46.150000	46.2300	-0.194%	1,029,082	-4.196%
2025-08-07	46.3900	46.4182	46.290000	46.3200	-0.086%	1,111,130	-4.383%
2025-08-06	46.3400	46.3890	46.165000	46.3600	0.000%	1,247,858	-4.465%
2025-08-05	46.2600	46.3950	46.250000	46.3600	+0.043%	1,350,825	-4.465%
2025-08-04	46.3500	46.3500	46.230000	46.3400	+0.065%	1,185,776	-4.424%
2025-08-01	46.1400	46.3199	46.140000	46.3100	+0.608%	1,732,775	-4.362%
2025-07-31	46.1100	46.1460	46.010100	46.0300	-0.022%	1,411,123	-3.780%
2025-07-30	46.0200	46.1599	46.000000	46.0400	-0.217%	1,334,541	-3.801%
2025-07-29	46.0100	46.1900	45.980000	46.1400	+0.413%	1,559,763	-4.010%
2025-07-28	45.9400	45.9900	45.880100	45.9500	-0.174%	965,842	-3.613%
2025-07-25	45.9900	46.0400	45.900000	46.0300	+0.196%	2,026,721	-3.780%
2025-07-24	45.9000	45.9473	45.810000	45.9400	-0.022%	1,516,181	-3.592%
2025-07-23	46.0200	46.0400	45.950000	45.9500	-0.369%	1,263,542	-3.613%
2025-07-22	46.0400	46.1300	46.020000	46.1200	+0.217%	1,116,962	-3.968%
2025-07-21	46.1000	46.1000	46.015000	46.0200	+0.218%	777,499	-3.759%
2025-07-18	45.9500	45.9500	45.880000	45.9200	+0.218%	1,384,036	-3.550%
2025-07-17	45.7900	45.8850	45.780000	45.8200	-0.022%	1,506,313	-3.339%
2025-07-16	45.8300	45.8600	45.714900	45.8300	+0.241%	2,479,323	-3.360%
2025-07-15	45.9400	45.9550	45.695000	45.7200	-0.262%	1,619,701	-3.128%
2025-07-14	45.8300	45.9250	45.800000	45.8400	-0.087%	1,320,072	-3.381%
2025-07-11	45.9000	45.9300	45.860000	45.8800	-0.369%	813,670	-3.466%
2025-07-10	46.0200	46.0800	45.980000	46.0500	-0.065%	1,084,988	-3.822%
2025-07-09	45.9500	46.1000	45.870000	46.0800	+0.524%	2,001,646	-3.885%
2025-07-08	45.8000	45.8500	45.755000	45.8400	+0.022%	1,409,242	-3.381%
2025-07-07	45.8900	45.9300	45.770000	45.8300	-0.326%	3,039,809	-3.360%
2025-07-03	46.0600	46.0700	45.960000	45.9800	-0.239%	837,207	-3.676%
2025-07-02	45.9900	46.1000	45.990000	46.0900	-0.130%	1,000,229	-3.905%
2025-07-01	46.1900	46.2200	46.075000	46.1500	-0.410%	1,205,044	-4.030%
2025-06-30	46.2200	46.3700	46.191600	46.3400	+0.325%	1,091,807	-4.424%
2025-06-27	46.1900	46.3000	46.150000	46.1900	-0.388%	1,008,400	-4.113%
2025-06-26	46.1800	46.3700	46.175000	46.3700	+0.498%	1,381,773	-4.486%
2025-06-25	46.0500	46.1500	46.001000	46.1400	+0.087%	991,860	-4.010%
2025-06-24	45.9300	46.1300	45.893500	46.1000	+0.370%	925,351	-3.926%
2025-06-23	45.8300	46.0300	45.830000	45.9300	+0.240%	983,066	-3.571%
2025-06-20	45.7100	45.8699	45.702400	45.8200	+0.044%	734,642	-3.339%
2025-06-18	45.7700	45.9150	45.743300	45.8000	+0.066%	1,017,448	-3.297%
2025-06-17	45.7700	45.7870	45.620000	45.7700	+0.329%	1,272,382	-3.234%
2025-06-16	45.6500	45.7499	45.600000	45.6200	-0.153%	1,390,870	-2.915%
2025-06-13	45.7200	45.8000	45.590000	45.6900	-0.392%	1,211,958	-3.064%
2025-06-12	45.8300	45.8900	45.810000	45.8700	+0.306%	1,393,308	-3.445%
2025-06-11	45.6200	45.7600	45.590000	45.7300	+0.439%	1,627,931	-3.149%
2025-06-10	45.5400	45.5699	45.440000	45.5300	+0.353%	1,675,731	-2.723%
2025-06-09	45.3300	45.4300	45.290000	45.3700	+0.199%	969,398	-2.380%
2025-06-06	45.3400	45.3750	45.231600	45.2800	-0.593%	974,274	-2.186%
2025-06-05	45.7100	45.7300	45.532000	45.5500	-0.372%	1,388,483	-2.766%
2025-06-04	45.5600	45.7400	45.510000	45.7200	+0.683%	1,505,416	-3.128%
2025-06-03	45.4900	45.5400	45.350000	45.4100	-0.110%	1,159,778	-2.466%
2025-06-02	45.5400	45.5550	45.390000	45.4600	-0.612%	2,441,293	-2.574%
2025-05-30	45.6100	45.7400	45.570400	45.7400	+0.219%	5,609,033	-3.170%
2025-05-29	45.5700	45.6865	45.570000	45.6400	+0.374%	1,217,333	-2.958%
2025-05-28	45.4700	45.5100	45.390100	45.4700	-0.066%	1,181,894	-2.595%
2025-05-27	45.4400	45.5500	45.390000	45.5000	+0.353%	1,261,405	-2.659%
2025-05-23	45.2900	45.4100	45.210000	45.3400	+0.243%	1,093,842	-2.316%
2025-05-22	45.0800	45.2350	45.049800	45.2300	+0.177%	1,582,003	-2.078%
2025-05-21	45.2500	45.3500	45.090000	45.1500	-0.682%	1,906,502	-1.905%
2025-05-20	45.4500	45.5166	45.370000	45.4600	-0.198%	1,075,393	-2.574%
2025-05-19	45.3000	45.5600	45.300000	45.5500	-0.197%	6,164,978	-2.766%
2025-05-16	45.7200	45.8100	45.610000	45.6400	-0.044%	2,194,032	-2.958%
2025-05-15	45.5300	45.6700	45.440000	45.6600	+0.706%	1,045,405	-3.000%
2025-05-14	45.4600	45.4998	45.300000	45.3400	-0.352%	1,778,541	-2.316%
2025-05-13	45.6300	45.6376	45.440000	45.5000	0.000%	1,081,428	-2.659%
2025-05-12	45.5900	45.6767	45.495000	45.5000	-0.525%	1,227,005	-2.659%
2025-05-09	45.7300	45.8600	45.610000	45.7400	+0.197%	939,477	-3.170%
2025-05-08	45.8800	45.9400	45.640000	45.6500	-0.631%	1,250,868	-2.979%
2025-05-07	45.9300	46.0000	45.830000	45.9400	+0.240%	771,297	-3.592%
2025-05-06	45.6900	45.8400	45.615000	45.8300	+0.416%	3,133,580	-3.360%
2025-05-05	45.8100	45.8100	45.590000	45.6400	-0.197%	2,117,190	-2.958%
2025-05-02	45.8900	45.8900	45.690000	45.7300	-0.630%	2,228,959	-3.149%
2025-05-01	46.1800	46.2150	45.960000	46.0200	-0.648%	2,160,918	-3.759%
2025-04-30	46.3400	46.3700	46.210000	46.3200	0.000%	854,043	-4.383%
2025-04-29	46.1100	46.3450	46.070000	46.3200	+0.216%	1,114,223	-4.383%
2025-04-28	46.0600	46.2300	46.015000	46.2200	+0.217%	710,558	-4.176%
2025-04-25	46.0400	46.1200	45.973092	46.1200	+0.392%	928,254	-3.968%
2025-04-24	45.7500	45.9500	45.740000	45.9400	+0.613%	757,420	-3.592%
2025-04-23	45.7900	45.9900	45.600000	45.6600	+0.286%	1,043,238	-3.000%
2025-04-22	45.5500	45.6700	45.370100	45.5300	+0.220%	109,432,023	-2.723%
2025-04-21	45.6200	45.6999	45.430000	45.4300	-0.678%	1,427,922	-2.509%
2025-04-17	45.8300	45.8601	45.709900	45.7400	-0.392%	1,731,361	-3.170%
2025-04-16	45.8000	46.0200	45.735000	45.9200	+0.262%	2,599,143	-3.550%
2025-04-15	45.7600	45.9065	45.640000	45.8000	+0.153%	2,355,839	-3.297%
2025-04-14	45.6900	45.7850	45.420000	45.7300	+1.173%	6,863,342	-3.149%