Dark

VTIP
Vanguard Short-Term Inflation-Protected Securities Index Fund
stock NASDAQ ETF

Market Open

Oct 2, 2026 10:31:21 AM EDT

48.42USD+0.010%(+0.01)932,396

48.41Bid 48.42Ask 0.01Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

48.44USD+0.062%(+0.03)594

After-hours

Oct 1, 2026 4:52:30 PM EDT

48.40USD-0.041%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	48.4300	48.4500	48.4200	48.4200	+0.021%	932,396	0.000%
2026-10-01	48.2980	48.4300	48.2800	48.4100	-1.646%	4,222,443	+0.021%
2026-09-30	49.2500	49.2700	49.1900	49.2200	+0.071%	2,446,125	-1.625%
2026-09-29	49.1590	49.2000	49.1240	49.1850	+0.051%	3,079,427	-1.555%
2026-09-28	49.2100	49.2300	49.1500	49.1600	-0.203%	2,875,311	-1.505%
2026-09-25	49.2000	49.2600	49.1800	49.2600	+0.163%	2,904,191	-1.705%
2026-09-24	49.2400	49.2500	49.1700	49.1800	-0.061%	3,178,126	-1.545%
2026-09-23	49.3000	49.3300	49.1500	49.2100	-0.263%	5,545,572	-1.605%
2026-09-22	49.3100	49.3500	49.3000	49.3400	-0.020%	2,986,576	-1.865%
2026-09-21	49.3400	49.3500	49.3138	49.3500	+0.081%	2,206,255	-1.884%
2026-09-18	49.3600	49.3600	49.3000	49.3100	-0.182%	2,270,055	-1.805%
2026-09-17	49.3700	49.4200	49.3700	49.4000	+0.101%	4,108,583	-1.984%
2026-09-16	49.5200	49.5300	49.3500	49.3500	-0.263%	3,536,283	-1.884%
2026-09-15	49.4700	49.5200	49.4700	49.4800	+0.020%	4,776,649	-2.142%
2026-09-14	49.5200	49.5500	49.4700	49.4700	-0.061%	4,835,511	-2.122%
2026-09-11	49.6100	49.6100	49.4700	49.5000	-0.282%	6,476,721	-2.182%
2026-09-10	49.6700	49.6900	49.6400	49.6400	-0.181%	4,337,274	-2.458%
2026-09-09	49.7600	49.7700	49.7200	49.7300	-0.040%	2,108,834	-2.634%
2026-09-08	49.7400	49.7600	49.7300	49.7500	+0.040%	4,018,336	-2.673%
2026-09-04	49.7100	49.7400	49.6800	49.7300	+0.010%	1,646,784	-2.634%
2026-09-03	49.7550	49.7700	49.7200	49.7250	+0.091%	3,890,293	-2.624%
2026-09-02	49.7100	49.7100	49.6800	49.6800	-0.020%	2,544,126	-2.536%
2026-09-01	49.6550	49.7000	49.6450	49.6900	+0.040%	3,299,907	-2.556%
2026-08-31	49.6700	49.6885	49.6500	49.6700	+0.040%	2,963,982	-2.517%
2026-08-28	49.8000	49.8050	49.6400	49.6500	-0.281%	2,597,820	-2.477%
2026-08-27	49.8200	49.8300	49.7900	49.7900	-0.040%	2,172,356	-2.752%
2026-08-26	49.7900	49.8100	49.7700	49.8100	-0.040%	2,322,702	-2.791%
2026-08-25	49.8000	49.8400	49.7901	49.8300	+0.100%	1,688,923	-2.830%
2026-08-24	49.7800	49.7999	49.7700	49.7800	-0.020%	2,639,519	-2.732%
2026-08-21	49.8200	49.8200	49.7800	49.7900	-0.120%	2,114,836	-2.752%
2026-08-20	49.7600	49.8500	49.7500	49.8500	+0.141%	1,860,450	-2.869%
2026-08-19	49.7800	49.8000	49.7500	49.7800	+0.040%	1,984,380	-2.732%
2026-08-18	49.7100	49.7650	49.7050	49.7600	+0.121%	2,171,986	-2.693%
2026-08-17	49.7200	49.7300	49.6918	49.7000	-0.010%	1,823,962	-2.575%
2026-08-14	49.7300	49.7400	49.7000	49.7050	-0.010%	1,497,172	-2.585%
2026-08-13	49.7000	49.7400	49.7000	49.7100	+0.101%	1,949,452	-2.595%
2026-08-12	49.7100	49.7100	49.6600	49.6600	-0.020%	2,899,034	-2.497%
2026-08-11	49.6900	49.7000	49.6500	49.6700	-0.020%	1,995,611	-2.517%
2026-08-10	49.6700	49.7000	49.6600	49.6800	+0.020%	2,889,806	-2.536%
2026-08-07	49.7100	49.7100	49.6700	49.6700	+0.081%	2,234,643	-2.517%
2026-08-06	49.6400	49.6400	49.6015	49.6300	-0.040%	3,811,543	-2.438%
2026-08-05	49.6500	49.6500	49.6101	49.6500	0.000%	3,124,823	-2.477%
2026-08-04	49.6700	49.6800	49.6300	49.6500	+0.040%	4,143,901	-2.477%
2026-08-03	49.6400	49.6500	49.6101	49.6300	-0.060%	3,979,591	-2.438%
2026-07-31	49.6300	49.6600	49.5900	49.6600	0.000%	2,567,014	-2.497%
2026-07-30	49.6800	49.6900	49.6500	49.6600	-0.040%	1,692,966	-2.497%
2026-07-29	49.5600	49.6900	49.5400	49.6800	+0.222%	1,716,745	-2.536%
2026-07-28	49.5500	49.6000	49.5386	49.5700	+0.101%	1,479,455	-2.320%
2026-07-27	49.5656	49.5800	49.5200	49.5200	-0.141%	2,943,753	-2.221%
2026-07-24	49.6000	49.6250	49.5800	49.5900	+0.040%	2,611,977	-2.359%
2026-07-23	49.6000	49.6100	49.5700	49.5700	-0.101%	3,045,216	-2.320%
2026-07-22	49.6500	49.6600	49.6100	49.6200	-0.020%	1,891,227	-2.418%
2026-07-21	49.6700	49.6800	49.6300	49.6300	-0.070%	1,489,857	-2.438%
2026-07-20	49.6900	49.7000	49.6531	49.6650	-0.070%	1,577,647	-2.507%
2026-07-17	49.7000	49.7100	49.6700	49.7000	+0.141%	1,161,359	-2.575%
2026-07-16	49.6300	49.6500	49.6200	49.6300	0.000%	1,334,206	-2.438%
2026-07-15	49.6200	49.6600	49.6100	49.6300	+0.040%	3,054,628	-2.438%
2026-07-14	49.5900	49.6350	49.5701	49.6100	0.000%	2,303,503	-2.399%
2026-07-13	49.6300	49.6400	49.5733	49.6100	-0.060%	1,782,325	-2.399%
2026-07-10	49.6500	49.6500	49.6100	49.6400	-0.040%	4,346,470	-2.458%
2026-07-09	49.6600	49.6800	49.6500	49.6600	+0.020%	1,947,798	-2.497%
2026-07-08	49.6400	49.6500	49.6200	49.6500	+0.020%	2,025,846	-2.477%
2026-07-07	49.6400	49.6400	49.6100	49.6400	-0.020%	1,871,629	-2.458%
2026-07-06	49.6200	49.6500	49.5900	49.6500	+0.141%	2,753,801	-2.477%
2026-07-02	49.5800	49.6000	49.5250	49.5800	+0.121%	5,890,407	-2.340%
2026-07-01	49.5600	49.6000	49.5200	49.5200	-1.413%	4,830,388	-2.221%
2026-06-30	50.2900	50.3000	50.2250	50.2300	-0.119%	2,889,333	-3.603%
2026-06-29	50.2500	50.2900	50.2500	50.2900	+0.100%	2,141,739	-3.718%
2026-06-26	50.2300	50.2500	50.2100	50.2400	+0.080%	1,370,168	-3.623%
2026-06-25	50.1700	50.2479	50.1700	50.2000	+0.160%	1,408,024	-3.546%
2026-06-24	50.1000	50.1300	50.0805	50.1200	+0.020%	1,496,335	-3.392%
2026-06-23	50.1100	50.1200	50.0900	50.1100	+0.020%	2,336,886	-3.373%
2026-06-22	50.1800	50.1800	50.0800	50.1000	-0.179%	3,132,049	-3.353%
2026-06-18	50.1400	50.2100	50.1400	50.1900	+0.180%	2,557,092	-3.527%
2026-06-17	50.3500	50.3500	50.0900	50.1000	-0.447%	3,625,082	-3.353%
2026-06-16	50.3500	50.3600	50.3200	50.3250	-0.109%	1,759,578	-3.785%
2026-06-15	50.3500	50.3900	50.3400	50.3800	+0.060%	1,983,065	-3.890%
2026-06-12	50.3400	50.3599	50.3200	50.3500	-0.040%	1,438,078	-3.833%
2026-06-11	50.3400	50.3900	50.3100	50.3700	+0.119%	2,243,386	-3.871%
2026-06-10	50.3700	50.3800	50.3100	50.3100	-0.020%	1,914,296	-3.757%
2026-06-09	50.3500	50.3500	50.3000	50.3200	+0.020%	2,360,464	-3.776%
2026-06-08	50.3400	50.3600	50.2800	50.3100	0.000%	2,591,689	-3.757%
2026-06-05	50.3600	50.3600	50.2900	50.3100	-0.198%	4,603,741	-3.757%
2026-06-04	50.4400	50.4400	50.4000	50.4100	-0.079%	1,603,226	-3.948%
2026-06-03	50.4400	50.4500	50.4200	50.4500	0.000%	1,694,141	-4.024%
2026-06-02	50.4600	50.4650	50.4301	50.4500	+0.020%	1,702,667	-4.024%
2026-06-01	50.4300	50.4500	50.4100	50.4400	+0.020%	2,360,924	-4.005%
2026-05-29	50.4100	50.4400	50.3900	50.4300	+0.060%	2,855,821	-3.986%
2026-05-28	50.3800	50.4100	50.3600	50.4000	+0.119%	2,644,146	-3.929%
2026-05-27	50.3100	50.3400	50.2907	50.3400	+0.080%	1,622,956	-3.814%
2026-05-26	50.2800	50.3200	50.2601	50.3000	+0.159%	3,279,474	-3.738%
2026-05-22	50.2800	50.3000	50.1800	50.2200	-0.099%	1,889,037	-3.584%
2026-05-21	50.3000	50.3000	50.2500	50.2700	-0.040%	3,907,936	-3.680%
2026-05-20	50.2900	50.3300	50.2800	50.2900	-0.020%	1,878,728	-3.718%
2026-05-19	50.3100	50.3200	50.2500	50.3000	-0.139%	9,848,518	-3.738%
2026-05-18	50.4000	50.4000	50.3534	50.3700	-0.020%	2,504,715	-3.871%
2026-05-15	50.3900	50.3900	50.3501	50.3800	-0.060%	2,896,398	-3.890%
2026-05-14	50.4650	50.4700	50.4031	50.4100	-0.099%	1,576,117	-3.948%
2026-05-13	50.4800	50.4800	50.4400	50.4600	0.000%	1,819,008	-4.043%
2026-05-12	50.4800	50.4800	50.4300	50.4600	+0.040%	1,731,460	-4.043%
2026-05-11	50.4100	50.4500	50.4000	50.4400	+0.079%	2,523,208	-4.005%
2026-05-08	50.3700	50.4000	50.3600	50.4000	+0.219%	1,532,038	-3.929%
2026-05-07	50.3300	50.3400	50.2800	50.2900	-0.079%	3,106,715	-3.718%
2026-05-06	50.3600	50.3700	50.3100	50.3300	-0.060%	3,688,068	-3.795%
2026-05-05	50.4200	50.4300	50.3600	50.3600	-0.139%	1,942,099	-3.852%
2026-05-04	50.4400	50.4400	50.3930	50.4300	0.000%	2,002,670	-3.986%
2026-05-01	50.4400	50.4600	50.4200	50.4300	+0.139%	2,456,499	-3.986%
2026-04-30	50.3400	50.3900	50.3200	50.3600	+0.079%	3,734,412	-3.852%
2026-04-29	50.3700	50.3700	50.3100	50.3200	-0.099%	2,386,708	-3.776%
2026-04-28	50.3900	50.3900	50.3117	50.3700	-0.020%	3,982,345	-3.871%
2026-04-27	50.3400	50.3900	50.3300	50.3800	+0.079%	2,134,297	-3.890%
2026-04-24	50.2400	50.3500	50.2273	50.3400	+0.199%	1,830,301	-3.814%
2026-04-23	50.2100	50.2400	50.1800	50.2400	+0.140%	2,834,242	-3.623%
2026-04-22	50.1900	50.2000	50.1700	50.1700	+0.060%	2,318,250	-3.488%
2026-04-21	50.1600	50.1699	50.1300	50.1400	-0.080%	1,381,855	-3.430%
2026-04-20	50.1700	50.1900	50.1600	50.1800	+0.040%	1,779,841	-3.507%
2026-04-17	50.1700	50.1800	50.1300	50.1600	+0.020%	1,869,474	-3.469%
2026-04-16	50.1700	50.1700	50.1300	50.1500	+0.020%	1,547,790	-3.450%
2026-04-15	50.1600	50.1600	50.1400	50.1400	-0.040%	2,617,413	-3.430%
2026-04-14	50.1300	50.1600	50.1100	50.1600	+0.060%	1,654,306	-3.469%
2026-04-13	50.1000	50.1300	50.0800	50.1300	+0.160%	1,520,544	-3.411%
2026-04-10	50.0500	50.0700	50.0300	50.0500	+0.040%	1,368,668	-3.257%
2026-04-09	50.0300	50.0600	50.0001	50.0300	+0.060%	1,865,602	-3.218%
2026-04-08	49.9900	50.0100	49.9601	50.0000	-0.100%	2,520,740	-3.160%
2026-04-07	50.0000	50.0700	49.9601	50.0500	+0.120%	2,149,971	-3.257%
2026-04-06	49.9700	50.0000	49.9400	49.9900	+0.010%	2,895,168	-3.141%
2026-04-02	49.9800	49.9900	49.9400	49.9850	+0.231%	2,781,203	-3.131%
2026-04-01	49.8900	49.9100	49.8700	49.8700	-0.160%	3,137,691	-2.908%
2026-03-31	50.0200	50.0200	49.9400	49.9500	+0.020%	3,892,660	-3.063%
2026-03-30	49.9200	49.9700	49.9100	49.9400	+0.281%	3,633,453	-3.044%
2026-03-27	49.7600	49.8300	49.7600	49.8000	+0.141%	4,460,607	-2.771%
2026-03-26	49.7900	49.8100	49.7200	49.7300	-0.100%	2,624,216	-2.634%
2026-03-25	49.7700	49.7800	49.7300	49.7800	+0.020%	2,408,772	-2.732%
2026-03-24	49.7900	49.8003	49.7300	49.7700	-0.100%	4,138,739	-2.712%
2026-03-23	49.8300	49.8700	49.8000	49.8200	-0.200%	2,939,089	-2.810%
2026-03-20	49.9500	49.9600	49.9000	49.9200	-0.140%	2,931,599	-3.005%
2026-03-19	50.0000	50.0450	49.9600	49.9900	-0.140%	2,962,097	-3.141%
2026-03-18	50.0900	50.1300	50.0500	50.0600	-0.040%	2,347,048	-3.276%
2026-03-17	50.0200	50.0800	50.0101	50.0800	+0.200%	2,034,238	-3.315%
2026-03-16	49.9800	49.9800	49.9300	49.9800	+0.100%	1,830,347	-3.121%
2026-03-13	49.9400	49.9460	49.9000	49.9300	+0.020%	1,925,041	-3.024%
2026-03-12	49.9700	50.0000	49.8900	49.9200	-0.040%	2,972,989	-3.005%
2026-03-11	49.9300	49.9600	49.9101	49.9400	+0.040%	2,726,948	-3.044%
2026-03-10	49.9700	49.9700	49.9100	49.9200	-0.100%	1,689,859	-3.005%
2026-03-09	50.0600	50.0600	49.9700	49.9700	-0.040%	2,545,644	-3.102%
2026-03-06	49.9500	50.0600	49.9500	49.9900	+0.241%	3,533,604	-3.141%
2026-03-05	49.8000	49.8800	49.7931	49.8700	+0.100%	1,859,215	-2.908%
2026-03-04	49.8600	49.8700	49.8200	49.8200	-0.120%	2,179,004	-2.810%
2026-03-03	49.8600	49.9100	49.8400	49.8800	0.000%	2,167,296	-2.927%
2026-03-02	49.9300	49.9300	49.8150	49.8800	-0.040%	2,829,997	-2.927%
2026-02-27	49.9500	49.9500	49.9000	49.9000	+0.100%	2,117,791	-2.966%
2026-02-26	49.7900	49.8500	49.7900	49.8500	+0.121%	1,578,371	-2.869%
2026-02-25	49.7600	49.7900	49.7500	49.7900	+0.060%	1,198,308	-2.752%
2026-02-24	49.7600	49.7672	49.7300	49.7600	-0.020%	1,049,300	-2.693%
2026-02-23	49.7600	49.7900	49.7500	49.7700	+0.060%	2,780,658	-2.712%
2026-02-20	49.7500	49.7600	49.7100	49.7400	0.000%	1,529,155	-2.654%
2026-02-19	49.7100	49.7500	49.7100	49.7400	+0.060%	1,659,439	-2.654%
2026-02-18	49.7100	49.7200	49.6900	49.7100	+0.040%	1,187,311	-2.595%
2026-02-17	49.7400	49.7400	49.6900	49.6900	-0.161%	3,366,579	-2.556%
2026-02-13	49.7500	49.7700	49.7300	49.7700	+0.060%	1,198,314	-2.712%
2026-02-12	49.7100	49.7500	49.7000	49.7400	+0.101%	1,242,181	-2.654%
2026-02-11	49.7000	49.7300	49.6900	49.6900	-0.101%	1,519,438	-2.556%
2026-02-10	49.7500	49.7700	49.7300	49.7400	+0.020%	1,402,415	-2.654%
2026-02-09	49.7000	49.7300	49.7000	49.7300	+0.060%	1,517,452	-2.634%
2026-02-06	49.6800	49.7000	49.6600	49.7000	+0.040%	1,614,268	-2.575%
2026-02-05	49.6600	49.6900	49.6500	49.6800	+0.101%	1,657,104	-2.536%
2026-02-04	49.6300	49.6600	49.6224	49.6300	-0.081%	2,166,268	-2.438%
2026-02-03	49.6400	49.6700	49.6301	49.6700	+0.060%	1,677,669	-2.517%
2026-02-02	49.6900	49.6900	49.6200	49.6400	-0.181%	3,285,043	-2.458%
2026-01-30	49.6800	49.7300	49.6800	49.7300	+0.121%	3,054,472	-2.634%
2026-01-29	49.6600	49.7100	49.6600	49.6700	+0.121%	6,971,660	-2.517%
2026-01-28	49.6000	49.6200	49.5700	49.6100	+0.061%	21,261,529	-2.399%
2026-01-27	49.5500	49.5900	49.5500	49.5800	+0.101%	2,430,082	-2.340%
2026-01-26	49.5250	49.5500	49.5200	49.5300	0.000%	9,584,689	-2.241%
2026-01-23	49.4700	49.5300	49.4700	49.5300	+0.142%	2,071,502	-2.241%
2026-01-22	49.4900	49.5000	49.4600	49.4600	-0.081%	5,227,760	-2.103%
2026-01-21	49.4600	49.5100	49.4600	49.5000	+0.081%	1,367,678	-2.182%
2026-01-20	49.4550	49.4800	49.4500	49.4600	0.000%	2,658,873	-2.103%
2026-01-16	49.5000	49.5100	49.4500	49.4600	-0.040%	1,477,240	-2.103%
2026-01-15	49.5200	49.5300	49.4800	49.4800	-0.101%	2,376,857	-2.142%
2026-01-14	49.5600	49.5800	49.5300	49.5300	0.000%	2,136,449	-2.241%
2026-01-13	49.5300	49.5450	49.5100	49.5300	+0.040%	1,568,602	-2.241%
2026-01-12	49.5100	49.5300	49.5100	49.5100	+0.020%	1,909,299	-2.202%
2026-01-09	49.5100	49.5300	49.4900	49.5000	-0.010%	2,253,585	-2.182%
2026-01-08	49.5200	49.5200	49.5000	49.5050	-0.030%	1,860,023	-2.192%
2026-01-07	49.5300	49.5300	49.5000	49.5200	0.000%	1,742,070	-2.221%
2026-01-06	49.5100	49.5200	49.4801	49.5200	+0.040%	2,647,749	-2.221%
2026-01-05	49.4700	49.5100	49.4620	49.5000	+0.101%	1,994,033	-2.182%
2026-01-02	49.4500	49.4700	49.4400	49.4500	-0.020%	2,683,021	-2.083%
2025-12-31	49.4500	49.4800	49.4400	49.4600	-0.020%	2,254,166	-2.103%
2025-12-30	49.4700	49.4900	49.4600	49.4700	+0.020%	1,710,205	-2.122%
2025-12-29	49.4600	49.4700	49.4500	49.4600	+0.040%	1,530,376	-2.103%
2025-12-26	49.4500	49.4700	49.4300	49.4400	+0.051%	1,590,728	-2.063%
2025-12-24	49.4000	49.4200	49.4000	49.4150	+0.051%	743,434	-2.014%
2025-12-23	49.3500	49.3900	49.3500	49.3900	-0.020%	1,773,532	-1.964%
2025-12-22	49.4200	49.4200	49.3810	49.4000	-0.040%	3,279,075	-1.984%
2025-12-19	49.4400	49.4400	49.4000	49.4200	-0.020%	3,413,745	-2.023%
2025-12-18	49.4000	49.4300	49.3600	49.4300	-1.377%	2,773,672	-2.043%
2025-12-17	50.0800	50.1200	50.0800	50.1200	+0.060%	1,617,510	-3.392%
2025-12-16	50.1000	50.1278	50.0800	50.0900	-0.040%	1,848,938	-3.334%
2025-12-15	50.1400	50.1600	50.1100	50.1100	-0.020%	2,171,701	-3.373%
2025-12-12	50.1300	50.1400	50.1100	50.1200	-0.020%	2,375,149	-3.392%
2025-12-11	50.1600	50.1600	50.1100	50.1300	+0.020%	1,832,905	-3.411%
2025-12-10	50.0100	50.1300	50.0100	50.1200	+0.120%	1,939,998	-3.392%
2025-12-09	50.0900	50.1100	50.0500	50.0600	-0.100%	1,262,889	-3.276%
2025-12-08	50.1500	50.1500	50.0900	50.1100	-0.080%	2,278,761	-3.373%
2025-12-05	50.1900	50.1900	50.1400	50.1500	-0.020%	1,449,328	-3.450%
2025-12-04	50.1600	50.1600	50.1400	50.1600	-0.040%	1,274,512	-3.469%
2025-12-03	50.1600	50.1800	50.1500	50.1800	+0.080%	1,694,435	-3.507%
2025-12-02	50.1400	50.1488	50.1200	50.1400	+0.030%	1,668,104	-3.430%
2025-12-01	50.1500	50.1500	50.1100	50.1250	-0.050%	2,399,570	-3.401%
2025-11-28	50.2100	50.2282	50.1500	50.1500	-0.060%	2,544,379	-3.450%
2025-11-26	50.1500	50.1800	50.1200	50.1800	+0.060%	1,192,985	-3.507%
2025-11-25	50.0900	50.1500	50.0800	50.1500	+0.080%	1,849,657	-3.450%
2025-11-24	50.1100	50.1300	50.1000	50.1100	-0.020%	1,322,848	-3.373%
2025-11-21	50.1200	50.1300	50.0900	50.1200	+0.100%	1,335,997	-3.392%
2025-11-20	50.0600	50.0900	50.0500	50.0700	+0.060%	1,496,385	-3.295%
2025-11-19	50.0800	50.0800	50.0300	50.0400	-0.040%	1,873,654	-3.237%
2025-11-18	50.0700	50.0800	50.0400	50.0600	+0.040%	1,718,712	-3.276%
2025-11-17	50.0500	50.0600	50.0400	50.0400	0.000%	1,633,013	-3.237%
2025-11-14	50.0800	50.1000	50.0300	50.0400	-0.020%	1,440,681	-3.237%
2025-11-13	50.0500	50.0700	50.0400	50.0500	-0.020%	1,967,614	-3.257%
2025-11-12	50.1000	50.1075	50.0600	50.0600	-0.140%	1,680,750	-3.276%
2025-11-11	50.1000	50.1400	50.0700	50.1300	+0.160%	1,307,184	-3.411%
2025-11-10	50.0600	50.0600	50.0400	50.0500	-0.020%	1,804,565	-3.257%
2025-11-07	50.0200	50.0600	50.0100	50.0600	+0.060%	1,902,395	-3.276%
2025-11-06	50.0400	50.0500	50.0300	50.0300	+0.080%	3,132,696	-3.218%
2025-11-05	50.0500	50.0500	49.9800	49.9900	-0.120%	1,544,454	-3.141%
2025-11-04	50.0500	50.0800	50.0400	50.0500	+0.030%	1,553,131	-3.257%
2025-11-03	50.0200	50.0500	50.0200	50.0350	-0.010%	1,602,849	-3.228%
2025-10-31	50.0100	50.0450	50.0000	50.0400	+0.120%	1,775,781	-3.237%
2025-10-30	49.9700	49.9950	49.9500	49.9800	0.000%	1,948,527	-3.121%
2025-10-29	50.1000	50.1100	49.9737	49.9800	-0.279%	1,610,218	-3.121%
2025-10-28	50.1200	50.1300	50.1000	50.1200	-0.040%	2,034,659	-3.392%
2025-10-27	50.1400	50.1600	50.1200	50.1400	-0.080%	1,193,760	-3.430%
2025-10-24	50.1700	50.1800	50.1350	50.1800	0.000%	1,383,227	-3.507%
2025-10-23	50.2100	50.2200	50.1700	50.1800	-0.080%	1,641,006	-3.507%
2025-10-22	50.1900	50.2200	50.1800	50.2200	+0.060%	1,704,192	-3.584%
2025-10-21	50.1800	50.2000	50.1700	50.1900	+0.080%	1,618,466	-3.527%
2025-10-20	50.1500	50.1500	50.1300	50.1500	+0.040%	1,819,817	-3.450%
2025-10-17	50.1700	50.1800	50.1300	50.1300	-0.080%	1,089,620	-3.411%
2025-10-16	50.1000	50.1799	50.1000	50.1700	+0.120%	1,441,652	-3.488%
2025-10-15	50.1300	50.1500	50.0900	50.1100	-0.020%	1,209,232	-3.373%
2025-10-14	50.1200	50.1400	50.1001	50.1200	-0.020%	1,386,682	-3.392%
2025-10-13	50.1200	50.1500	50.0900	50.1300	+0.080%	1,046,040	-3.411%
2025-10-10	50.0700	50.1100	50.0500	50.0900	+0.120%	1,828,738	-3.334%
2025-10-09	50.0500	50.0600	50.0300	50.0300	-0.040%	1,181,146	-3.218%
2025-10-08	50.0700	50.0799	50.0401	50.0500	+0.020%	1,182,507	-3.257%
2025-10-07	50.0200	50.0500	50.0100	50.0400	+0.060%	3,910,920	-3.237%
2025-10-06	49.9900	50.0200	49.9900	50.0100	+0.040%	1,450,609	-3.179%
2025-10-03	50.0400	50.0600	49.9900	49.9900	-0.070%	2,919,599	-3.141%
2025-10-02	50.0400	50.0400	50.0200	50.0250	-0.020%	2,009,530	-3.208%
2025-10-01	50.0600	50.0800	50.0101	50.0350	-1.175%	2,153,305	-3.228%
2025-09-30	50.6300	50.6600	50.6200	50.6300	+0.020%	2,238,823	-4.365%
2025-09-29	50.6400	50.6400	50.6200	50.6200	-0.020%	1,439,062	-4.346%
2025-09-26	50.6300	50.6400	50.6000	50.6300	+0.059%	1,786,135	-4.365%
2025-09-25	50.6300	50.6300	50.5900	50.6000	-0.138%	1,327,323	-4.308%
2025-09-24	50.7000	50.7000	50.6600	50.6700	-0.039%	1,113,540	-4.440%
2025-09-23	50.6600	50.6900	50.6500	50.6900	+0.099%	1,210,189	-4.478%
2025-09-22	50.6800	50.6850	50.6400	50.6400	-0.099%	1,268,318	-4.384%
2025-09-19	50.7000	50.7100	50.6700	50.6900	0.000%	1,501,447	-4.478%
2025-09-18	50.7000	50.7299	50.6800	50.6900	-0.079%	1,627,580	-4.478%
2025-09-17	50.7400	50.8100	50.7000	50.7300	-0.039%	1,678,600	-4.554%
2025-09-16	50.7200	50.7500	50.7200	50.7500	+0.099%	1,415,725	-4.591%
2025-09-15	50.7100	50.7300	50.7000	50.7000	+0.020%	1,174,952	-4.497%
2025-09-12	50.7100	50.7200	50.6800	50.6900	-0.020%	1,134,907	-4.478%
2025-09-11	50.7300	50.7500	50.6900	50.7000	0.000%	1,121,692	-4.497%
2025-09-10	50.7200	50.7400	50.7000	50.7000	-0.039%	1,563,252	-4.497%
2025-09-09	50.7800	50.7800	50.7100	50.7200	-0.039%	2,286,743	-4.535%
2025-09-08	50.7500	50.7600	50.7200	50.7400	+0.039%	1,868,890	-4.572%
2025-09-05	50.7100	50.7300	50.7000	50.7200	+0.158%	1,316,442	-4.535%
2025-09-04	50.6400	50.6600	50.6300	50.6400	+0.020%	2,104,370	-4.384%
2025-09-03	50.6100	50.6600	50.6000	50.6300	0.000%	1,311,433	-4.365%
2025-09-02	50.6300	50.6500	50.6100	50.6300	-0.099%	2,030,010	-4.365%
2025-08-29	50.6900	50.6978	50.6600	50.6800	+0.059%	1,134,854	-4.459%
2025-08-28	50.6500	50.6600	50.6300	50.6500	-0.020%	1,710,885	-4.403%
2025-08-27	50.6000	50.6700	50.5900	50.6600	+0.178%	2,182,556	-4.422%
2025-08-26	50.5100	50.5785	50.5050	50.5700	+0.158%	1,608,932	-4.252%
2025-08-25	50.4900	50.5000	50.4700	50.4900	-0.040%	1,095,763	-4.100%
2025-08-22	50.3300	50.5200	50.3300	50.5100	+0.398%	1,054,810	-4.138%
2025-08-21	50.3200	50.3290	50.2800	50.3100	-0.020%	1,012,329	-3.757%
2025-08-20	50.2900	50.3450	50.2900	50.3200	+0.060%	1,092,889	-3.776%
2025-08-19	50.2700	50.3000	50.2700	50.2900	+0.080%	1,027,557	-3.718%
2025-08-18	50.2800	50.2900	50.2301	50.2500	-0.040%	1,381,253	-3.642%
2025-08-15	50.3300	50.3300	50.2600	50.2700	-0.080%	1,705,300	-3.680%
2025-08-14	50.3000	50.3200	50.2900	50.3100	-0.060%	937,833	-3.757%
2025-08-13	50.3200	50.3699	50.3200	50.3400	+0.159%	1,027,774	-3.814%
2025-08-12	50.2200	50.2800	50.2200	50.2600	-0.040%	1,284,276	-3.661%
2025-08-11	50.2800	50.3000	50.2600	50.2800	+0.020%	1,153,765	-3.699%
2025-08-08	50.2590	50.2800	50.2200	50.2700	+0.040%	1,274,458	-3.680%
2025-08-07	50.2400	50.2600	50.2300	50.2500	+0.040%	1,066,508	-3.642%
2025-08-06	50.2200	50.2700	50.2200	50.2300	0.000%	970,985	-3.603%
2025-08-05	50.2600	50.2799	50.2300	50.2300	-0.060%	1,154,088	-3.603%
2025-08-04	50.2100	50.2800	50.2100	50.2600	+0.120%	1,767,513	-3.661%
2025-08-01	50.1400	50.2100	50.0600	50.2000	+0.400%	2,334,029	-3.546%
2025-07-31	50.0600	50.0700	49.9900	50.0000	-0.120%	978,633	-3.160%
2025-07-30	50.0900	50.1400	50.0418	50.0600	-0.100%	1,323,837	-3.276%
2025-07-29	50.0400	50.1200	50.0300	50.1100	+0.140%	1,179,722	-3.373%
2025-07-28	50.0100	50.0400	50.0045	50.0400	+0.020%	1,179,827	-3.237%
2025-07-25	50.0300	50.0400	50.0100	50.0300	0.000%	2,387,705	-3.218%
2025-07-24	49.9800	50.0300	49.9800	50.0300	+0.020%	1,263,032	-3.218%
2025-07-23	50.0800	50.0800	50.0100	50.0200	-0.219%	999,822	-3.199%
2025-07-22	50.1100	50.1400	50.1100	50.1300	+0.040%	1,090,486	-3.411%
2025-07-21	50.1000	50.1300	50.0900	50.1100	+0.080%	940,277	-3.373%
2025-07-18	50.1200	50.1200	50.0600	50.0700	+0.080%	1,009,685	-3.295%
2025-07-17	50.0400	50.0500	50.0100	50.0300	+0.040%	1,121,521	-3.218%
2025-07-16	49.9200	50.0200	49.9001	50.0100	+0.200%	1,249,278	-3.179%
2025-07-15	49.9900	49.9900	49.8900	49.9100	-0.060%	2,108,609	-2.985%
2025-07-14	49.9300	49.9500	49.9200	49.9400	+0.040%	1,463,189	-3.044%
2025-07-11	49.9000	49.9250	49.8900	49.9200	+0.080%	839,946	-3.005%
2025-07-10	49.8800	49.8900	49.8500	49.8800	0.000%	1,170,927	-2.927%
2025-07-09	49.8300	49.8900	49.8300	49.8800	+0.080%	940,558	-2.927%
2025-07-08	49.8500	49.8599	49.8200	49.8400	-0.040%	2,329,330	-2.849%
2025-07-07	49.8000	49.8600	49.8000	49.8600	+0.161%	1,588,121	-2.888%
2025-07-03	49.8300	49.8300	49.7800	49.7800	-0.120%	2,240,384	-2.732%
2025-07-02	49.8400	49.8600	49.8200	49.8400	+0.050%	1,619,481	-2.849%
2025-07-01	49.8400	49.8600	49.7900	49.8150	-0.905%	2,431,690	-2.800%
2025-06-30	50.2800	50.3000	50.2500	50.2700	+0.080%	1,522,233	-3.680%
2025-06-27	50.2200	50.2700	50.2120	50.2300	-0.060%	1,452,318	-3.603%
2025-06-26	50.2200	50.2600	50.2000	50.2600	+0.159%	928,043	-3.661%
2025-06-25	50.1600	50.1800	50.1300	50.1800	+0.040%	1,125,271	-3.507%
2025-06-24	50.1200	50.1600	50.0900	50.1600	0.000%	1,064,617	-3.469%
2025-06-23	50.1500	50.2400	50.1500	50.1600	+0.080%	1,255,141	-3.469%
2025-06-20	50.0700	50.1300	50.0500	50.1200	+0.140%	1,270,518	-3.392%
2025-06-18	50.0600	50.0750	50.0201	50.0500	+0.060%	1,049,563	-3.257%
2025-06-17	49.9600	50.0250	49.9300	50.0200	+0.200%	1,724,997	-3.199%
2025-06-16	49.9300	49.9700	49.9100	49.9200	-0.060%	1,129,372	-3.005%
2025-06-13	49.9500	49.9700	49.8900	49.9500	+0.060%	1,224,656	-3.063%
2025-06-12	49.9400	49.9400	49.9000	49.9200	+0.060%	1,110,988	-3.005%
2025-06-11	49.8600	49.8900	49.8300	49.8900	+0.060%	1,127,327	-2.946%
2025-06-10	49.8900	49.9000	49.8500	49.8600	-0.020%	1,751,115	-2.888%
2025-06-09	49.8500	49.9000	49.8500	49.8700	+0.040%	1,298,028	-2.908%
2025-06-06	49.8800	49.8950	49.8400	49.8500	-0.180%	2,307,751	-2.869%
2025-06-05	50.0200	50.0200	49.9300	49.9400	-0.140%	1,024,738	-3.044%
2025-06-04	50.0000	50.0300	49.9700	50.0100	+0.100%	1,440,780	-3.179%
2025-06-03	50.0200	50.0200	49.9400	49.9600	-0.060%	1,594,021	-3.082%
2025-06-02	50.0200	50.0400	49.9800	49.9900	-0.060%	1,737,790	-3.141%
2025-05-30	49.9900	50.0450	49.9600	50.0200	+0.120%	1,259,872	-3.199%
2025-05-29	49.9100	49.9600	49.8900	49.9600	+0.060%	1,547,902	-3.082%
2025-05-28	49.9300	49.9575	49.9100	49.9300	-0.080%	984,121	-3.024%
2025-05-27	49.9600	49.9800	49.9500	49.9700	+0.040%	1,106,261	-3.102%
2025-05-23	49.9900	49.9900	49.9300	49.9500	+0.080%	1,324,553	-3.063%
2025-05-22	49.8800	49.9200	49.8700	49.9100	+0.080%	1,331,969	-2.985%
2025-05-21	49.9100	49.9200	49.8600	49.8700	-0.140%	2,566,768	-2.908%
2025-05-20	49.9000	49.9400	49.8700	49.9400	+0.040%	2,298,189	-3.044%
2025-05-19	49.8600	49.9200	49.8500	49.9200	+0.080%	1,241,279	-3.005%
2025-05-16	49.9000	49.9054	49.8550	49.8800	+0.060%	1,199,298	-2.927%
2025-05-15	49.8000	49.8600	49.7800	49.8500	+0.161%	1,484,982	-2.869%
2025-05-14	49.7700	49.7900	49.7400	49.7700	0.000%	2,141,244	-2.712%
2025-05-13	49.7500	49.7700	49.7100	49.7700	+0.080%	2,024,035	-2.712%
2025-05-12	49.8100	49.8273	49.7300	49.7300	-0.580%	2,202,574	-2.634%
2025-05-09	50.0200	50.0800	50.0000	50.0200	+0.060%	1,305,262	-3.199%
2025-05-08	50.0300	50.0500	49.9600	49.9900	-0.120%	1,229,329	-3.141%
2025-05-07	50.0100	50.0800	50.0100	50.0500	+0.060%	2,127,015	-3.257%
2025-05-06	49.9700	50.0300	49.9500	50.0200	+0.140%	2,228,124	-3.199%
2025-05-05	49.9500	49.9600	49.8900	49.9500	-0.020%	1,258,602	-3.063%
2025-05-02	50.0800	50.0800	49.9400	49.9600	-0.339%	1,168,550	-3.082%
2025-05-01	50.2600	50.2900	50.0800	50.1300	-0.159%	1,778,583	-3.411%
2025-04-30	50.1500	50.2200	50.1500	50.2100	+0.140%	1,808,604	-3.565%
2025-04-29	50.1300	50.1600	50.1100	50.1400	+0.020%	6,350,685	-3.430%
2025-04-28	50.0600	50.1400	50.0500	50.1300	+0.220%	1,317,958	-3.411%
2025-04-25	50.0000	50.0499	50.0000	50.0200	+0.060%	1,326,597	-3.199%
2025-04-24	49.9000	50.0000	49.9000	49.9900	+0.281%	1,289,502	-3.141%
2025-04-23	49.9200	49.9550	49.8200	49.8500	-0.040%	4,150,901	-2.869%
2025-04-22	49.8100	49.8800	49.8000	49.8700	+0.161%	1,248,941	-2.908%
2025-04-21	49.8400	49.9300	49.7800	49.7900	-0.140%	2,310,560	-2.752%
2025-04-17	49.7500	49.8700	49.7500	49.8600	+0.322%	1,518,336	-2.888%
2025-04-16	49.6900	49.7400	49.6700	49.7000	+0.101%	1,773,227	-2.575%
2025-04-15	49.6800	49.7275	49.6445	49.6500	-0.020%	1,190,731	-2.477%
2025-04-14	49.6700	49.7200	49.6300	49.6600	+0.182%	2,161,115	-2.497%