XBIL
US Treasury 6 Month Bill ETF
stockNASDAQETF
At CloseOct 2, 2026 11:06:08 AM EDT
50.01USD+0.030%(+0.01)133,415
50.00Bid50.03Ask0.03SpreadXBIL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.02 | 50.02 | 50.00 | 50.00 | 0.000% | 133,415 | 0.000% | |
| 2026-10-01 | 49.99 | 50.00 | 49.98 | 50.00 | +0.040% | 280,474 | 0.000% | |
| 2026-09-30 | 49.97 | 49.98 | 49.96 | 49.98 | +0.040% | 83,928 | +0.040% | |
| 2026-09-29 | 49.95 | 49.96 | 49.94 | 49.96 | +0.040% | 280,397 | +0.080% | |
| 2026-09-28 | 49.95 | 49.95 | 49.93 | 49.94 | -0.339% | 300,276 | +0.120% | |
| 2026-09-25 | 50.10 | 50.11 | 50.09 | 50.11 | +0.060% | 63,413 | -0.220% | |
| 2026-09-24 | 50.09 | 50.10 | 50.08 | 50.08 | 0.000% | 79,397 | -0.160% | |
| 2026-09-23 | 50.10 | 50.10 | 50.08 | 50.08 | -0.010% | 75,195 | -0.160% | |
| 2026-09-22 | 50.09 | 50.10 | 50.08 | 50.09 | +0.010% | 50,585 | -0.170% | |
| 2026-09-21 | 50.09 | 50.09 | 50.08 | 50.08 | +0.010% | 71,275 | -0.160% | |
| 2026-09-18 | 50.09 | 50.09 | 50.07 | 50.08 | +0.010% | 92,970 | -0.150% | |
| 2026-09-17 | 50.06 | 50.07 | 50.06 | 50.07 | +0.020% | 80,310 | -0.140% | |
| 2026-09-16 | 50.08 | 50.08 | 50.06 | 50.06 | -0.010% | 148,472 | -0.120% | |
| 2026-09-15 | 50.07 | 50.07 | 50.06 | 50.06 | +0.030% | 85,349 | -0.130% | |
| 2026-09-14 | 50.06 | 50.07 | 50.05 | 50.05 | -0.020% | 152,946 | -0.100% | |
| 2026-09-11 | 50.06 | 50.07 | 50.06 | 50.06 | 0.000% | 50,602 | -0.120% | |
| 2026-09-10 | 50.07 | 50.07 | 50.06 | 50.06 | -0.020% | 130,523 | -0.120% | |
| 2026-09-09 | 50.08 | 50.08 | 50.07 | 50.07 | 0.000% | 83,651 | -0.140% | |
| 2026-09-08 | 50.06 | 50.07 | 50.06 | 50.07 | +0.020% | 61,450 | -0.140% | |
| 2026-09-04 | 50.06 | 50.06 | 50.05 | 50.06 | +0.030% | 161,033 | -0.120% | |
| 2026-09-03 | 50.04 | 50.05 | 50.04 | 50.05 | +0.010% | 162,829 | -0.090% | |
| 2026-09-02 | 50.02 | 50.04 | 50.02 | 50.04 | +0.030% | 117,257 | -0.080% | |
| 2026-09-01 | 50.02 | 50.03 | 50.02 | 50.02 | +0.020% | 144,990 | -0.050% | |
| 2026-08-31 | 50.03 | 50.03 | 50.01 | 50.02 | -0.010% | 96,360 | -0.030% | |
| 2026-08-28 | 50.03 | 50.04 | 50.02 | 50.02 | 0.000% | 289,568 | -0.040% | |
| 2026-08-27 | 50.01 | 50.02 | 50.01 | 50.02 | -0.299% | 90,593 | -0.040% | |
| 2026-08-26 | 50.17 | 50.17 | 50.16 | 50.17 | +0.010% | 87,280 | -0.339% | |
| 2026-08-25 | 50.17 | 50.17 | 50.16 | 50.16 | +0.020% | 59,258 | -0.329% | |
| 2026-08-24 | 50.15 | 50.16 | 50.15 | 50.16 | +0.010% | 76,542 | -0.309% | |
| 2026-08-21 | 50.15 | 50.16 | 50.15 | 50.15 | +0.020% | 76,665 | -0.299% | |
| 2026-08-20 | 50.14 | 50.15 | 50.14 | 50.14 | +0.010% | 71,341 | -0.279% | |
| 2026-08-19 | 50.13 | 50.14 | 50.13 | 50.13 | -0.010% | 85,045 | -0.269% | |
| 2026-08-18 | 50.13 | 50.14 | 50.13 | 50.14 | +0.040% | 54,249 | -0.279% | |
| 2026-08-17 | 50.13 | 50.13 | 50.12 | 50.12 | 0.000% | 71,349 | -0.239% | |
| 2026-08-14 | 50.12 | 50.13 | 50.12 | 50.12 | +0.030% | 64,199 | -0.239% | |
| 2026-08-13 | 50.10 | 50.11 | 50.10 | 50.10 | +0.010% | 75,954 | -0.210% | |
| 2026-08-12 | 50.10 | 50.10 | 50.09 | 50.10 | +0.030% | 114,934 | -0.200% | |
| 2026-08-11 | 50.08 | 50.09 | 50.08 | 50.09 | +0.020% | 51,118 | -0.170% | |
| 2026-08-10 | 50.09 | 50.09 | 50.07 | 50.08 | +0.010% | 56,881 | -0.150% | |
| 2026-08-07 | 50.09 | 50.09 | 50.07 | 50.07 | +0.020% | 68,555 | -0.140% | |
| 2026-08-06 | 50.06 | 50.07 | 50.05 | 50.06 | 0.000% | 154,067 | -0.120% | |
| 2026-08-05 | 50.04 | 50.06 | 50.04 | 50.06 | +0.030% | 52,743 | -0.120% | |
| 2026-08-04 | 50.04 | 50.05 | 50.04 | 50.05 | +0.020% | 125,175 | -0.090% | |
| 2026-08-03 | 50.04 | 50.04 | 50.03 | 50.03 | -0.010% | 79,970 | -0.070% | |
| 2026-07-31 | 50.03 | 50.04 | 50.02 | 50.04 | +0.040% | 93,612 | -0.080% | |
| 2026-07-30 | 50.01 | 50.02 | 50.01 | 50.02 | 0.000% | 136,953 | -0.040% | |
| 2026-07-29 | 49.99 | 50.02 | 49.98 | 50.02 | +0.070% | 84,339 | -0.040% | |
| 2026-07-28 | 49.98 | 49.99 | 49.98 | 49.98 | -0.289% | 78,496 | +0.030% | |
| 2026-07-27 | 50.12 | 50.13 | 50.12 | 50.13 | 0.000% | 76,770 | -0.259% | |
| 2026-07-24 | 50.13 | 50.13 | 50.12 | 50.13 | +0.040% | 55,607 | -0.259% | |
| 2026-07-23 | 50.12 | 50.12 | 50.11 | 50.11 | -0.010% | 58,257 | -0.220% | |
| 2026-07-22 | 50.11 | 50.12 | 50.11 | 50.12 | 0.000% | 65,973 | -0.229% | |
| 2026-07-21 | 50.12 | 50.12 | 50.11 | 50.12 | -0.010% | 62,420 | -0.229% | |
| 2026-07-20 | 50.11 | 50.12 | 50.11 | 50.12 | +0.010% | 64,505 | -0.239% | |
| 2026-07-17 | 50.12 | 50.12 | 50.11 | 50.12 | +0.010% | 48,322 | -0.229% | |
| 2026-07-16 | 50.10 | 50.11 | 50.10 | 50.11 | +0.020% | 96,404 | -0.220% | |
| 2026-07-15 | 50.09 | 50.10 | 50.09 | 50.10 | +0.030% | 82,637 | -0.200% | |
| 2026-07-14 | 50.09 | 50.09 | 50.08 | 50.09 | +0.030% | 32,184 | -0.170% | |
| 2026-07-13 | 50.07 | 50.07 | 50.06 | 50.07 | +0.010% | 88,387 | -0.140% | |
| 2026-07-10 | 50.07 | 50.08 | 50.06 | 50.06 | +0.020% | 75,419 | -0.130% | |
| 2026-07-09 | 50.05 | 50.06 | 50.05 | 50.05 | +0.010% | 151,748 | -0.110% | |
| 2026-07-08 | 50.05 | 50.05 | 50.04 | 50.05 | +0.010% | 98,935 | -0.100% | |
| 2026-07-07 | 50.04 | 50.05 | 50.04 | 50.05 | 0.000% | 229,626 | -0.090% | |
| 2026-07-06 | 50.03 | 50.05 | 50.03 | 50.05 | +0.010% | 89,376 | -0.090% | |
| 2026-07-02 | 50.03 | 50.04 | 50.02 | 50.04 | +0.060% | 53,931 | -0.080% | |
| 2026-07-01 | 50.01 | 50.01 | 50.00 | 50.01 | +0.020% | 89,104 | -0.020% | |
| 2026-06-30 | 50.01 | 50.01 | 49.99 | 50.00 | +0.020% | 75,801 | 0.000% | |
| 2026-06-29 | 50.00 | 50.01 | 49.99 | 49.99 | -0.309% | 93,047 | +0.020% | |
| 2026-06-26 | 50.14 | 50.15 | 50.14 | 50.15 | +0.040% | 79,638 | -0.289% | |
| 2026-06-25 | 50.12 | 50.13 | 50.12 | 50.13 | +0.010% | 164,496 | -0.249% | |
| 2026-06-24 | 50.12 | 50.12 | 50.11 | 50.12 | +0.020% | 126,767 | -0.239% | |
| 2026-06-23 | 50.11 | 50.12 | 50.11 | 50.11 | +0.010% | 99,531 | -0.220% | |
| 2026-06-22 | 50.10 | 50.11 | 50.10 | 50.10 | -0.010% | 82,563 | -0.210% | |
| 2026-06-18 | 50.10 | 50.11 | 50.10 | 50.11 | +0.060% | 67,904 | -0.220% | |
| 2026-06-17 | 50.11 | 50.11 | 50.08 | 50.08 | -0.060% | 96,359 | -0.160% | |
| 2026-06-16 | 50.10 | 50.11 | 50.10 | 50.11 | +0.020% | 44,857 | -0.220% | |
| 2026-06-15 | 50.09 | 50.10 | 50.09 | 50.10 | +0.020% | 91,574 | -0.200% | |
| 2026-06-12 | 50.09 | 50.10 | 50.09 | 50.09 | +0.020% | 88,338 | -0.180% | |
| 2026-06-11 | 50.08 | 50.08 | 50.07 | 50.08 | +0.040% | 87,121 | -0.160% | |
| 2026-06-10 | 50.07 | 50.08 | 50.06 | 50.06 | -0.020% | 105,930 | -0.120% | |
| 2026-06-09 | 50.07 | 50.07 | 50.06 | 50.07 | +0.020% | 134,112 | -0.140% | |
| 2026-06-08 | 50.05 | 50.06 | 50.05 | 50.06 | 0.000% | 56,042 | -0.120% | |
| 2026-06-05 | 50.05 | 50.06 | 50.05 | 50.06 | +0.020% | 87,661 | -0.120% | |
| 2026-06-04 | 50.04 | 50.05 | 50.04 | 50.05 | +0.020% | 83,191 | -0.100% | |
| 2026-06-03 | 50.05 | 50.05 | 50.04 | 50.04 | +0.010% | 49,155 | -0.080% | |
| 2026-06-02 | 50.03 | 50.04 | 50.03 | 50.03 | +0.030% | 142,068 | -0.070% | |
| 2026-06-01 | 50.03 | 50.04 | 50.02 | 50.02 | -0.020% | 127,052 | -0.040% | |
| 2026-05-29 | 50.03 | 50.04 | 50.03 | 50.03 | +0.030% | 69,946 | -0.060% | |
| 2026-05-28 | 50.01 | 50.02 | 50.01 | 50.02 | -0.279% | 89,729 | -0.030% | |
| 2026-05-27 | 50.16 | 50.16 | 50.15 | 50.16 | +0.030% | 58,340 | -0.309% | |
| 2026-05-26 | 50.15 | 50.16 | 50.14 | 50.14 | -0.010% | 113,987 | -0.279% | |
| 2026-05-22 | 50.15 | 50.15 | 50.14 | 50.15 | +0.050% | 83,388 | -0.289% | |
| 2026-05-21 | 50.13 | 50.14 | 50.12 | 50.12 | -0.020% | 125,810 | -0.239% | |
| 2026-05-20 | 50.12 | 50.13 | 50.12 | 50.13 | +0.020% | 79,175 | -0.259% | |
| 2026-05-19 | 50.12 | 50.13 | 50.12 | 50.12 | 0.000% | 181,322 | -0.239% | |
| 2026-05-18 | 50.11 | 50.12 | 50.11 | 50.12 | +0.020% | 117,899 | -0.239% | |
| 2026-05-15 | 50.11 | 50.12 | 50.11 | 50.11 | +0.020% | 65,161 | -0.220% | |
| 2026-05-14 | 50.10 | 50.10 | 50.09 | 50.10 | +0.020% | 355,447 | -0.200% | |
| 2026-05-13 | 50.09 | 50.10 | 50.09 | 50.09 | +0.010% | 126,434 | -0.180% | |
| 2026-05-12 | 50.08 | 50.09 | 50.08 | 50.09 | 0.000% | 109,874 | -0.170% | |
| 2026-05-11 | 50.08 | 50.09 | 50.08 | 50.09 | 0.000% | 102,720 | -0.170% | |
| 2026-05-08 | 50.09 | 50.09 | 50.08 | 50.09 | +0.030% | 95,921 | -0.170% | |
| 2026-05-07 | 50.06 | 50.07 | 50.06 | 50.07 | +0.020% | 51,148 | -0.140% | |
| 2026-05-06 | 50.06 | 50.07 | 50.06 | 50.06 | 0.000% | 48,238 | -0.120% | |
| 2026-05-05 | 50.06 | 50.06 | 50.05 | 50.06 | +0.040% | 89,352 | -0.120% | |
| 2026-05-04 | 50.05 | 50.06 | 50.04 | 50.04 | -0.020% | 283,238 | -0.080% | |
| 2026-05-01 | 50.06 | 50.06 | 50.05 | 50.05 | +0.030% | 93,621 | -0.100% | |
| 2026-04-30 | 50.03 | 50.04 | 50.03 | 50.03 | +0.020% | 76,683 | -0.070% | |
| 2026-04-29 | 50.03 | 50.04 | 50.02 | 50.02 | 0.000% | 62,731 | -0.050% | |
| 2026-04-28 | 50.03 | 50.03 | 50.02 | 50.02 | -0.279% | 302,583 | -0.050% | |
| 2026-04-27 | 50.16 | 50.17 | 50.16 | 50.16 | +0.010% | 97,024 | -0.329% | |
| 2026-04-24 | 50.16 | 50.17 | 50.16 | 50.16 | +0.040% | 140,282 | -0.319% | |
| 2026-04-23 | 50.15 | 50.15 | 50.14 | 50.14 | 0.000% | 55,454 | -0.279% | |
| 2026-04-22 | 50.14 | 50.15 | 50.14 | 50.14 | +0.020% | 163,068 | -0.279% | |
| 2026-04-21 | 50.13 | 50.14 | 50.13 | 50.13 | 0.000% | 92,513 | -0.259% | |
| 2026-04-20 | 50.14 | 50.14 | 50.13 | 50.13 | -0.010% | 160,597 | -0.259% | |
| 2026-04-17 | 50.14 | 50.14 | 50.13 | 50.13 | +0.050% | 156,260 | -0.269% | |
| 2026-04-16 | 50.12 | 50.12 | 50.11 | 50.11 | +0.010% | 183,050 | -0.220% | |
| 2026-04-15 | 50.11 | 50.11 | 50.10 | 50.10 | +0.010% | 191,729 | -0.210% | |
| 2026-04-14 | 50.09 | 50.10 | 50.09 | 50.10 | +0.010% | 218,331 | -0.200% | |
| 2026-04-13 | 50.09 | 50.10 | 50.09 | 50.09 | +0.010% | 271,981 | -0.190% | |
| 2026-04-10 | 50.09 | 50.10 | 50.09 | 50.09 | +0.030% | 290,343 | -0.180% | |
| 2026-04-09 | 50.07 | 50.09 | 50.07 | 50.08 | +0.010% | 157,262 | -0.150% | |
| 2026-04-08 | 50.07 | 50.08 | 50.07 | 50.07 | +0.010% | 71,011 | -0.140% | |
| 2026-04-07 | 50.07 | 50.07 | 50.06 | 50.06 | +0.010% | 126,284 | -0.130% | |
| 2026-04-06 | 50.06 | 50.06 | 50.05 | 50.06 | 0.000% | 186,205 | -0.120% | |
| 2026-04-02 | 50.05 | 50.06 | 50.05 | 50.06 | +0.040% | 112,051 | -0.120% | |
| 2026-04-01 | 50.05 | 50.05 | 50.04 | 50.04 | +0.020% | 233,420 | -0.080% | |
| 2026-03-31 | 50.03 | 50.04 | 50.03 | 50.03 | +0.010% | 334,477 | -0.060% | |
| 2026-03-30 | 50.02 | 50.03 | 50.02 | 50.02 | -0.279% | 315,340 | -0.050% | |
| 2026-03-27 | 50.16 | 50.17 | 50.16 | 50.16 | +0.030% | 179,545 | -0.329% | |
| 2026-03-26 | 50.14 | 50.15 | 50.14 | 50.15 | 0.000% | 117,980 | -0.299% | |
| 2026-03-25 | 50.15 | 50.15 | 50.14 | 50.15 | +0.040% | 76,154 | -0.299% | |
| 2026-03-24 | 50.14 | 50.14 | 50.13 | 50.13 | 0.000% | 118,353 | -0.259% | |
| 2026-03-23 | 50.13 | 50.13 | 50.12 | 50.13 | +0.010% | 110,679 | -0.259% | |
| 2026-03-20 | 50.12 | 50.13 | 50.12 | 50.13 | +0.030% | 114,888 | -0.249% | |
| 2026-03-19 | 50.12 | 50.12 | 50.11 | 50.11 | 0.000% | 220,027 | -0.220% | |
| 2026-03-18 | 50.12 | 50.12 | 50.11 | 50.11 | -0.010% | 134,408 | -0.220% | |
| 2026-03-17 | 50.12 | 50.12 | 50.11 | 50.12 | +0.010% | 74,671 | -0.229% | |
| 2026-03-16 | 50.12 | 50.12 | 50.10 | 50.11 | +0.010% | 96,556 | -0.220% | |
| 2026-03-13 | 50.10 | 50.11 | 50.10 | 50.10 | +0.030% | 159,104 | -0.210% | |
| 2026-03-12 | 50.10 | 50.10 | 50.09 | 50.09 | 0.000% | 365,528 | -0.180% | |
| 2026-03-11 | 50.08 | 50.09 | 50.08 | 50.09 | +0.020% | 124,283 | -0.180% | |
| 2026-03-10 | 50.09 | 50.09 | 50.08 | 50.08 | 0.000% | 132,911 | -0.160% | |
| 2026-03-09 | 50.08 | 50.08 | 50.07 | 50.08 | 0.000% | 128,819 | -0.160% | |
| 2026-03-06 | 50.07 | 50.08 | 50.07 | 50.08 | +0.040% | 100,014 | -0.160% | |
| 2026-03-05 | 50.05 | 50.06 | 50.05 | 50.06 | +0.010% | 135,600 | -0.120% | |
| 2026-03-04 | 50.05 | 50.06 | 50.05 | 50.05 | +0.020% | 79,695 | -0.110% | |
| 2026-03-03 | 50.04 | 50.05 | 50.04 | 50.05 | +0.010% | 71,145 | -0.090% | |
| 2026-03-02 | 50.04 | 50.05 | 50.04 | 50.04 | 0.000% | 110,529 | -0.080% | |
| 2026-02-27 | 50.04 | 50.05 | 50.04 | 50.04 | +0.030% | 99,479 | -0.080% | |
| 2026-02-26 | 50.02 | 50.03 | 50.02 | 50.02 | -0.279% | 79,441 | -0.050% | |
| 2026-02-25 | 50.16 | 50.17 | 50.16 | 50.16 | +0.010% | 54,662 | -0.329% | |
| 2026-02-24 | 50.16 | 50.16 | 50.15 | 50.16 | +0.010% | 82,796 | -0.319% | |
| 2026-02-23 | 50.16 | 50.16 | 50.15 | 50.16 | +0.010% | 74,714 | -0.309% | |
| 2026-02-20 | 50.15 | 50.16 | 50.15 | 50.15 | +0.020% | 108,282 | -0.299% | |
| 2026-02-19 | 50.15 | 50.15 | 50.14 | 50.14 | 0.000% | 70,832 | -0.279% | |
| 2026-02-18 | 50.13 | 50.14 | 50.13 | 50.14 | +0.020% | 66,538 | -0.279% | |
| 2026-02-17 | 50.13 | 50.14 | 50.13 | 50.13 | 0.000% | 95,924 | -0.259% | |
| 2026-02-13 | 50.12 | 50.13 | 50.12 | 50.13 | +0.040% | 66,003 | -0.259% | |
| 2026-02-12 | 50.11 | 50.12 | 50.11 | 50.11 | +0.020% | 124,123 | -0.220% | |
| 2026-02-11 | 50.10 | 50.11 | 50.10 | 50.10 | 0.000% | 97,007 | -0.200% | |
| 2026-02-10 | 50.11 | 50.11 | 50.10 | 50.10 | 0.000% | 88,661 | -0.200% | |
| 2026-02-09 | 50.10 | 50.10 | 50.09 | 50.10 | +0.020% | 86,993 | -0.200% | |
| 2026-02-06 | 50.09 | 50.10 | 50.09 | 50.09 | +0.020% | 115,526 | -0.180% | |
| 2026-02-05 | 50.07 | 50.08 | 50.07 | 50.08 | +0.040% | 160,680 | -0.160% | |
| 2026-02-04 | 50.06 | 50.07 | 50.06 | 50.06 | 0.000% | 78,415 | -0.120% | |
| 2026-02-03 | 50.07 | 50.07 | 50.06 | 50.06 | +0.020% | 87,963 | -0.120% | |
| 2026-02-02 | 50.06 | 50.07 | 50.05 | 50.05 | -0.020% | 189,384 | -0.100% | |
| 2026-01-30 | 50.05 | 50.06 | 50.05 | 50.06 | +0.040% | 354,542 | -0.120% | |
| 2026-01-29 | 50.03 | 50.04 | 50.03 | 50.04 | -0.289% | 142,344 | -0.080% | |
| 2026-01-28 | 50.18 | 50.19 | 50.18 | 50.19 | +0.010% | 85,593 | -0.369% | |
| 2026-01-27 | 50.18 | 50.19 | 50.18 | 50.18 | 0.000% | 63,610 | -0.359% | |
| 2026-01-26 | 50.18 | 50.18 | 50.17 | 50.18 | +0.020% | 86,850 | -0.359% | |
| 2026-01-23 | 50.18 | 50.18 | 50.17 | 50.17 | +0.040% | 64,735 | -0.339% | |
| 2026-01-22 | 50.16 | 50.16 | 50.15 | 50.15 | -0.010% | 70,225 | -0.299% | |
| 2026-01-21 | 50.15 | 50.16 | 50.15 | 50.16 | +0.010% | 115,779 | -0.309% | |
| 2026-01-20 | 50.15 | 50.16 | 50.15 | 50.15 | 0.000% | 159,421 | -0.299% | |
| 2026-01-16 | 50.14 | 50.15 | 50.14 | 50.15 | +0.040% | 106,407 | -0.299% | |
| 2026-01-15 | 50.13 | 50.13 | 50.12 | 50.13 | +0.020% | 91,601 | -0.259% | |
| 2026-01-14 | 50.13 | 50.13 | 50.12 | 50.12 | 0.000% | 79,668 | -0.239% | |
| 2026-01-13 | 50.12 | 50.13 | 50.12 | 50.12 | 0.000% | 139,847 | -0.239% | |
| 2026-01-12 | 50.11 | 50.12 | 50.11 | 50.12 | 0.000% | 82,607 | -0.239% | |
| 2026-01-09 | 50.11 | 50.12 | 50.11 | 50.12 | +0.040% | 50,075 | -0.239% | |
| 2026-01-08 | 50.11 | 50.11 | 50.10 | 50.10 | 0.000% | 125,259 | -0.200% | |
| 2026-01-07 | 50.10 | 50.10 | 50.09 | 50.10 | +0.010% | 456,900 | -0.200% | |
| 2026-01-06 | 50.10 | 50.10 | 50.09 | 50.09 | +0.010% | 295,166 | -0.190% | |
| 2026-01-05 | 50.09 | 50.09 | 50.08 | 50.09 | +0.020% | 127,012 | -0.180% | |
| 2026-01-02 | 50.08 | 50.08 | 50.07 | 50.08 | +0.020% | 117,484 | -0.160% | |
| 2025-12-31 | 50.07 | 50.07 | 50.06 | 50.07 | +0.020% | 185,150 | -0.140% | |
| 2025-12-30 | 50.05 | 50.06 | 50.05 | 50.06 | -0.299% | 79,402 | -0.120% | |
| 2025-12-29 | 50.22 | 50.22 | 50.21 | 50.21 | 0.000% | 100,770 | -0.418% | |
| 2025-12-26 | 50.20 | 50.21 | 50.20 | 50.21 | +0.040% | 138,008 | -0.418% | |
| 2025-12-24 | 50.19 | 50.20 | 50.19 | 50.19 | +0.020% | 147,076 | -0.379% | |
| 2025-12-23 | 50.19 | 50.20 | 50.18 | 50.18 | 0.000% | 129,393 | -0.359% | |
| 2025-12-22 | 50.18 | 50.19 | 50.18 | 50.18 | 0.000% | 95,874 | -0.359% | |
| 2025-12-19 | 50.19 | 50.19 | 50.18 | 50.18 | +0.010% | 93,903 | -0.359% | |
| 2025-12-18 | 50.17 | 50.18 | 50.17 | 50.17 | +0.010% | 71,720 | -0.349% | |
| 2025-12-17 | 50.16 | 50.17 | 50.16 | 50.17 | +0.020% | 99,422 | -0.339% | |
| 2025-12-16 | 50.16 | 50.17 | 50.16 | 50.16 | +0.020% | 39,959 | -0.319% | |
| 2025-12-15 | 50.16 | 50.17 | 50.15 | 50.15 | 0.000% | 109,634 | -0.299% | |
| 2025-12-12 | 50.15 | 50.15 | 50.14 | 50.15 | +0.040% | 65,861 | -0.299% | |
| 2025-12-11 | 50.12 | 50.13 | 50.12 | 50.13 | +0.020% | 52,997 | -0.259% | |
| 2025-12-10 | 50.10 | 50.12 | 50.10 | 50.12 | +0.030% | 100,324 | -0.239% | |
| 2025-12-09 | 50.11 | 50.11 | 50.10 | 50.10 | +0.010% | 121,024 | -0.210% | |
| 2025-12-08 | 50.10 | 50.10 | 50.09 | 50.10 | 0.000% | 131,508 | -0.200% | |
| 2025-12-05 | 50.10 | 50.10 | 50.09 | 50.10 | +0.060% | 92,444 | -0.200% | |
| 2025-12-04 | 50.09 | 50.09 | 50.07 | 50.07 | 0.000% | 109,962 | -0.140% | |
| 2025-12-03 | 50.08 | 50.08 | 50.07 | 50.07 | +0.020% | 106,593 | -0.140% | |
| 2025-12-02 | 50.06 | 50.07 | 50.06 | 50.06 | -0.279% | 100,400 | -0.120% | |
| 2025-12-01 | 50.21 | 50.21 | 50.20 | 50.20 | +0.010% | 125,124 | -0.398% | |
| 2025-11-28 | 50.18 | 50.20 | 50.18 | 50.20 | +0.030% | 58,614 | -0.388% | |
| 2025-11-26 | 50.18 | 50.19 | 50.18 | 50.18 | +0.020% | 53,569 | -0.359% | |
| 2025-11-25 | 50.17 | 50.18 | 50.17 | 50.17 | +0.010% | 64,319 | -0.339% | |
| 2025-11-24 | 50.17 | 50.17 | 50.16 | 50.16 | 0.000% | 72,923 | -0.329% | |
| 2025-11-21 | 50.16 | 50.17 | 50.16 | 50.16 | +0.050% | 40,162 | -0.329% | |
| 2025-11-20 | 50.14 | 50.14 | 50.13 | 50.14 | 0.000% | 229,043 | -0.279% | |
| 2025-11-19 | 50.13 | 50.14 | 50.13 | 50.14 | +0.040% | 384,889 | -0.279% | |
| 2025-11-18 | 50.13 | 50.14 | 50.12 | 50.12 | 0.000% | 229,385 | -0.239% | |
| 2025-11-17 | 50.12 | 50.13 | 50.12 | 50.12 | +0.010% | 263,674 | -0.239% | |
| 2025-11-14 | 50.13 | 50.13 | 50.11 | 50.12 | +0.020% | 58,483 | -0.229% | |
| 2025-11-13 | 50.11 | 50.11 | 50.10 | 50.10 | 0.000% | 43,864 | -0.210% | |
| 2025-11-12 | 50.10 | 50.11 | 50.10 | 50.10 | +0.010% | 47,990 | -0.210% | |
| 2025-11-11 | 50.10 | 50.10 | 50.09 | 50.10 | 0.000% | 94,622 | -0.200% | |
| 2025-11-10 | 50.10 | 50.10 | 50.09 | 50.10 | 0.000% | 185,206 | -0.200% | |
| 2025-11-07 | 50.10 | 50.10 | 50.09 | 50.10 | +0.040% | 250,324 | -0.200% | |
| 2025-11-06 | 50.07 | 50.08 | 50.07 | 50.08 | +0.030% | 132,510 | -0.160% | |
| 2025-11-05 | 50.07 | 50.07 | 50.06 | 50.06 | -0.010% | 191,335 | -0.130% | |
| 2025-11-04 | 50.06 | 50.07 | 50.06 | 50.07 | +0.040% | 325,331 | -0.140% | |
| 2025-11-03 | 50.06 | 50.06 | 50.05 | 50.05 | -0.319% | 336,132 | -0.100% | |
| 2025-10-31 | 50.20 | 50.21 | 50.20 | 50.21 | +0.020% | 115,452 | -0.418% | |
| 2025-10-30 | 50.19 | 50.20 | 50.18 | 50.20 | +0.040% | 85,702 | -0.398% | |
| 2025-10-29 | 50.20 | 50.21 | 50.18 | 50.18 | -0.030% | 107,136 | -0.359% | |
| 2025-10-28 | 50.19 | 50.20 | 50.19 | 50.20 | -0.010% | 111,793 | -0.388% | |
| 2025-10-27 | 50.18 | 50.20 | 50.18 | 50.20 | +0.020% | 155,419 | -0.398% | |
| 2025-10-24 | 50.19 | 50.19 | 50.18 | 50.19 | +0.040% | 83,370 | -0.379% | |
| 2025-10-23 | 50.16 | 50.17 | 50.16 | 50.17 | +0.020% | 124,638 | -0.339% | |
| 2025-10-22 | 50.16 | 50.16 | 50.15 | 50.16 | 0.000% | 91,321 | -0.319% | |
| 2025-10-21 | 50.16 | 50.16 | 50.15 | 50.16 | +0.020% | 184,577 | -0.319% | |
| 2025-10-20 | 50.15 | 50.15 | 50.14 | 50.15 | 0.000% | 86,103 | -0.299% | |
| 2025-10-17 | 50.14 | 50.15 | 50.14 | 50.15 | +0.040% | 133,722 | -0.299% | |
| 2025-10-16 | 50.12 | 50.13 | 50.11 | 50.13 | +0.020% | 193,482 | -0.259% | |
| 2025-10-15 | 50.12 | 50.12 | 50.11 | 50.12 | +0.020% | 68,767 | -0.239% | |
| 2025-10-14 | 50.10 | 50.12 | 50.10 | 50.11 | +0.020% | 107,554 | -0.220% | |
| 2025-10-13 | 50.13 | 50.13 | 50.09 | 50.10 | 0.000% | 165,176 | -0.200% | |
| 2025-10-10 | 50.11 | 50.11 | 50.09 | 50.10 | +0.020% | 90,319 | -0.200% | |
| 2025-10-09 | 50.09 | 50.09 | 50.08 | 50.09 | 0.000% | 62,962 | -0.180% | |
| 2025-10-08 | 50.08 | 50.09 | 50.08 | 50.09 | +0.040% | 172,493 | -0.180% | |
| 2025-10-07 | 50.07 | 50.08 | 50.07 | 50.07 | +0.020% | 58,834 | -0.140% | |
| 2025-10-06 | 50.06 | 50.07 | 50.06 | 50.06 | -0.020% | 101,631 | -0.120% | |
| 2025-10-03 | 50.07 | 50.07 | 50.06 | 50.07 | +0.040% | 154,623 | -0.140% | |
| 2025-10-02 | 50.05 | 50.06 | 50.05 | 50.05 | 0.000% | 231,104 | -0.100% | |
| 2025-10-01 | 50.06 | 50.06 | 50.05 | 50.05 | -0.289% | 148,933 | -0.100% | |
| 2025-09-30 | 50.20 | 50.20 | 50.19 | 50.20 | +0.020% | 89,683 | -0.388% | |
| 2025-09-29 | 50.18 | 50.19 | 50.18 | 50.19 | 0.000% | 148,358 | -0.369% | |
| 2025-09-26 | 50.18 | 50.19 | 50.18 | 50.19 | +0.040% | 53,856 | -0.369% | |
| 2025-09-25 | 50.17 | 50.17 | 50.16 | 50.16 | -0.010% | 207,397 | -0.329% | |
| 2025-09-24 | 50.17 | 50.17 | 50.16 | 50.17 | +0.010% | 97,530 | -0.339% | |
| 2025-09-23 | 50.16 | 50.17 | 50.16 | 50.16 | +0.020% | 52,193 | -0.329% | |
| 2025-09-22 | 50.17 | 50.17 | 50.15 | 50.16 | 0.000% | 63,929 | -0.309% | |
| 2025-09-19 | 50.16 | 50.16 | 50.15 | 50.16 | +0.040% | 96,424 | -0.309% | |
| 2025-09-18 | 50.13 | 50.15 | 50.13 | 50.14 | +0.010% | 69,964 | -0.269% | |
| 2025-09-17 | 50.14 | 50.14 | 50.13 | 50.13 | 0.000% | 46,887 | -0.259% | |
| 2025-09-16 | 50.14 | 50.14 | 50.13 | 50.13 | +0.040% | 75,439 | -0.259% | |
| 2025-09-15 | 50.11 | 50.13 | 50.11 | 50.11 | 0.000% | 101,665 | -0.220% | |
| 2025-09-12 | 50.11 | 50.12 | 50.11 | 50.11 | +0.040% | 166,529 | -0.220% | |
| 2025-09-11 | 50.09 | 50.11 | 50.09 | 50.09 | -0.010% | 117,540 | -0.180% | |
| 2025-09-10 | 50.09 | 50.10 | 50.07 | 50.09 | +0.030% | 125,963 | -0.190% | |
| 2025-09-09 | 50.08 | 50.09 | 50.08 | 50.08 | +0.020% | 75,034 | -0.160% | |
| 2025-09-08 | 50.07 | 50.08 | 50.07 | 50.07 | -0.020% | 335,224 | -0.140% | |
| 2025-09-05 | 50.07 | 50.08 | 50.07 | 50.08 | +0.060% | 129,815 | -0.160% | |
| 2025-09-04 | 50.03 | 50.05 | 50.02 | 50.05 | +0.040% | 176,463 | -0.100% | |
| 2025-09-03 | 50.02 | 50.04 | 50.02 | 50.03 | +0.010% | 179,226 | -0.060% | |
| 2025-09-02 | 50.02 | 50.03 | 50.02 | 50.02 | -0.329% | 151,584 | -0.050% | Div $0.172 |
| 2025-08-29 | 50.17 | 50.19 | 50.17 | 50.19 | +0.060% | 121,140 | -0.379% | |
| 2025-08-28 | 50.15 | 50.17 | 50.15 | 50.16 | 0.000% | 94,737 | -0.319% | |
| 2025-08-27 | 50.17 | 50.17 | 50.10 | 50.16 | +0.020% | 115,594 | -0.319% | |
| 2025-08-26 | 50.15 | 50.16 | 50.15 | 50.15 | 0.000% | 169,119 | -0.299% | |
| 2025-08-25 | 50.14 | 50.15 | 50.14 | 50.15 | 0.000% | 117,387 | -0.299% | |
| 2025-08-22 | 50.14 | 50.15 | 50.13 | 50.15 | +0.080% | 112,816 | -0.299% | |
| 2025-08-21 | 50.13 | 50.13 | 50.11 | 50.11 | 0.000% | 138,110 | -0.220% | |
| 2025-08-20 | 50.12 | 50.13 | 50.11 | 50.11 | 0.000% | 148,987 | -0.220% | |
| 2025-08-19 | 50.11 | 50.12 | 50.11 | 50.11 | +0.020% | 34,646 | -0.220% | |
| 2025-08-18 | 50.11 | 50.11 | 50.10 | 50.10 | 0.000% | 117,660 | -0.200% | |
| 2025-08-15 | 50.10 | 50.11 | 50.10 | 50.10 | +0.030% | 128,084 | -0.200% | |
| 2025-08-14 | 50.09 | 50.09 | 50.08 | 50.09 | +0.010% | 44,835 | -0.170% | |
| 2025-08-13 | 50.08 | 50.09 | 50.08 | 50.08 | 0.000% | 117,876 | -0.160% | |
| 2025-08-12 | 50.07 | 50.08 | 50.06 | 50.08 | +0.020% | 211,528 | -0.160% | |
| 2025-08-11 | 50.06 | 50.07 | 50.05 | 50.07 | +0.040% | 230,028 | -0.140% | |
| 2025-08-08 | 50.06 | 50.07 | 50.05 | 50.05 | +0.020% | 162,488 | -0.100% | |
| 2025-08-07 | 50.05 | 50.05 | 50.03 | 50.04 | +0.040% | 112,021 | -0.080% | |
| 2025-08-06 | 50.04 | 50.04 | 50.02 | 50.02 | 0.000% | 290,811 | -0.040% | |
| 2025-08-05 | 50.04 | 50.04 | 50.02 | 50.02 | -0.010% | 117,813 | -0.040% | |
| 2025-08-04 | 50.02 | 50.03 | 50.02 | 50.02 | +0.020% | 204,638 | -0.050% | |
| 2025-08-01 | 50.02 | 50.02 | 50.00 | 50.02 | -0.239% | 166,751 | -0.030% | |
| 2025-07-31 | 50.13 | 50.14 | 50.13 | 50.13 | +0.020% | 142,142 | -0.269% | |
| 2025-07-30 | 50.14 | 50.14 | 50.12 | 50.13 | -0.020% | 121,857 | -0.249% | |
| 2025-07-29 | 50.14 | 50.14 | 50.13 | 50.13 | +0.020% | 187,625 | -0.269% | |
| 2025-07-28 | 50.12 | 50.13 | 50.12 | 50.13 | +0.020% | 106,238 | -0.249% | |
| 2025-07-25 | 50.13 | 50.13 | 50.11 | 50.12 | +0.020% | 64,934 | -0.229% | |
| 2025-07-24 | 50.11 | 50.11 | 50.09 | 50.10 | +0.020% | 159,291 | -0.210% | |
| 2025-07-23 | 50.11 | 50.11 | 50.09 | 50.09 | 0.000% | 259,379 | -0.190% | |
| 2025-07-22 | 50.10 | 50.20 | 50.09 | 50.09 | +0.007% | 121,916 | -0.190% | |
| 2025-07-21 | 50.10 | 50.10 | 50.08 | 50.09 | +0.033% | 368,417 | -0.183% | |
| 2025-07-18 | 50.08 | 50.08 | 50.07 | 50.08 | +0.020% | 88,685 | -0.150% | |
| 2025-07-17 | 50.07 | 50.07 | 50.06 | 50.06 | +0.020% | 66,148 | -0.130% | |
| 2025-07-16 | 50.07 | 50.07 | 50.05 | 50.05 | +0.020% | 98,063 | -0.110% | |
| 2025-07-15 | 50.06 | 50.06 | 50.04 | 50.05 | -0.010% | 140,152 | -0.090% | |
| 2025-07-14 | 50.04 | 50.05 | 50.04 | 50.05 | 0.000% | 95,109 | -0.100% | |
| 2025-07-11 | 50.04 | 50.05 | 50.03 | 50.05 | +0.060% | 108,729 | -0.100% | |
| 2025-07-10 | 50.03 | 50.04 | 50.01 | 50.02 | +0.010% | 195,513 | -0.040% | |
| 2025-07-09 | 50.01 | 50.02 | 50.01 | 50.02 | +0.020% | 113,690 | -0.030% | |
| 2025-07-08 | 50.00 | 50.01 | 50.00 | 50.01 | +0.020% | 72,282 | -0.010% | |
| 2025-07-07 | 50.00 | 50.00 | 49.99 | 49.99 | -0.010% | 112,055 | +0.010% | |
| 2025-07-03 | 49.99 | 50.00 | 49.99 | 50.00 | +0.020% | 45,594 | 0.000% | |
| 2025-07-02 | 49.99 | 50.00 | 49.98 | 49.99 | 0.000% | 208,122 | +0.020% | |
| 2025-07-01 | 49.99 | 49.99 | 49.98 | 49.99 | -0.319% | 232,568 | +0.020% | |
| 2025-06-30 | 50.14 | 50.16 | 50.14 | 50.15 | -0.020% | 98,602 | -0.299% | |
| 2025-06-27 | 50.14 | 50.16 | 50.14 | 50.16 | +0.050% | 121,496 | -0.319% | |
| 2025-06-26 | 50.13 | 50.14 | 50.12 | 50.13 | +0.020% | 134,802 | -0.269% | |
| 2025-06-25 | 50.12 | 50.14 | 50.12 | 50.13 | -0.010% | 87,034 | -0.249% | |
| 2025-06-24 | 50.12 | 50.13 | 50.12 | 50.13 | +0.020% | 132,766 | -0.259% | |
| 2025-06-23 | 50.12 | 50.12 | 50.11 | 50.12 | +0.030% | 54,772 | -0.239% | |
| 2025-06-20 | 50.10 | 50.11 | 50.10 | 50.10 | +0.030% | 125,946 | -0.210% | |
| 2025-06-18 | 50.10 | 50.10 | 50.07 | 50.09 | +0.029% | 367,335 | -0.180% | |
| 2025-06-17 | 50.08 | 50.09 | 50.07 | 50.08 | +0.001% | 203,907 | -0.151% | |
| 2025-06-16 | 50.08 | 50.08 | 50.07 | 50.08 | +0.030% | 123,341 | -0.150% | |
| 2025-06-13 | 50.08 | 50.08 | 50.06 | 50.06 | +0.010% | 228,881 | -0.120% | |
| 2025-06-12 | 50.06 | 50.06 | 50.05 | 50.05 | 0.000% | 190,494 | -0.110% | |
| 2025-06-11 | 50.05 | 50.06 | 50.05 | 50.05 | +0.020% | 108,664 | -0.110% | |
| 2025-06-10 | 50.05 | 50.05 | 50.04 | 50.05 | +0.010% | 177,417 | -0.090% | |
| 2025-06-09 | 50.03 | 50.04 | 50.03 | 50.04 | +0.030% | 292,471 | -0.080% | |
| 2025-06-06 | 50.02 | 50.03 | 50.02 | 50.02 | +0.010% | 168,930 | -0.050% | |
| 2025-06-05 | 50.01 | 50.03 | 50.01 | 50.02 | 0.000% | 156,299 | -0.040% | |
| 2025-06-04 | 50.00 | 50.02 | 50.00 | 50.02 | +0.040% | 101,742 | -0.040% | |
| 2025-06-03 | 50.00 | 50.01 | 49.99 | 50.00 | +0.010% | 204,763 | 0.000% | |
| 2025-06-02 | 50.00 | 50.00 | 49.99 | 49.99 | -0.319% | 278,401 | +0.010% | |
| 2025-05-30 | 50.15 | 50.16 | 50.14 | 50.16 | +0.030% | 292,681 | -0.309% | |
| 2025-05-29 | 50.15 | 50.15 | 50.13 | 50.14 | +0.020% | 84,998 | -0.279% | |
| 2025-05-28 | 50.13 | 50.14 | 50.13 | 50.13 | -0.010% | 66,556 | -0.259% | |
| 2025-05-27 | 50.13 | 50.14 | 50.13 | 50.13 | +0.020% | 196,385 | -0.269% | |
| 2025-05-23 | 50.13 | 50.13 | 50.12 | 50.13 | +0.050% | 66,067 | -0.249% | |
| 2025-05-22 | 50.09 | 50.11 | 50.09 | 50.10 | -0.010% | 90,745 | -0.200% | |
| 2025-05-21 | 50.10 | 50.11 | 50.10 | 50.10 | +0.020% | 130,268 | -0.210% | |
| 2025-05-20 | 50.10 | 50.10 | 50.09 | 50.09 | -0.010% | 110,866 | -0.190% | |
| 2025-05-19 | 50.10 | 50.10 | 50.09 | 50.10 | +0.030% | 130,044 | -0.200% | |
| 2025-05-16 | 50.08 | 50.10 | 50.08 | 50.09 | +0.040% | 118,032 | -0.170% | |
| 2025-05-15 | 50.07 | 50.08 | 50.06 | 50.07 | +0.000% | 187,970 | -0.130% | |
| 2025-05-14 | 50.07 | 50.07 | 50.06 | 50.06 | +0.020% | 172,722 | -0.130% | |
| 2025-05-13 | 50.07 | 50.07 | 50.05 | 50.05 | -0.010% | 156,893 | -0.110% | |
| 2025-05-12 | 50.06 | 50.06 | 50.04 | 50.06 | 0.000% | 167,177 | -0.120% | |
| 2025-05-09 | 50.06 | 50.06 | 50.04 | 50.06 | +0.040% | 111,108 | -0.120% | |
| 2025-05-08 | 50.04 | 50.05 | 50.03 | 50.04 | +0.010% | 103,213 | -0.080% | |
| 2025-05-07 | 50.04 | 50.05 | 50.03 | 50.03 | 0.000% | 82,291 | -0.070% | |
| 2025-05-06 | 50.02 | 50.04 | 50.02 | 50.03 | +0.020% | 137,674 | -0.070% | |
| 2025-05-05 | 50.01 | 50.04 | 50.01 | 50.02 | +0.020% | 160,583 | -0.050% | |
| 2025-05-02 | 50.02 | 50.02 | 50.01 | 50.02 | 0.000% | 175,089 | -0.030% | |
| 2025-05-01 | 50.02 | 50.02 | 50.01 | 50.02 | -0.329% | 203,905 | -0.030% | |
| 2025-04-30 | 50.16 | 50.18 | 50.16 | 50.18 | +0.030% | 137,582 | -0.359% | |
| 2025-04-29 | 50.17 | 50.17 | 50.16 | 50.16 | -0.010% | 79,728 | -0.329% | |
| 2025-04-28 | 50.16 | 50.17 | 50.16 | 50.17 | +0.020% | 116,052 | -0.339% | |
| 2025-04-25 | 50.16 | 50.16 | 50.15 | 50.16 | +0.040% | 158,044 | -0.319% | |
| 2025-04-24 | 50.14 | 50.15 | 50.13 | 50.14 | 0.000% | 95,162 | -0.279% | |
| 2025-04-23 | 50.15 | 50.15 | 50.13 | 50.14 | +0.020% | 227,493 | -0.279% | |
| 2025-04-22 | 50.15 | 50.15 | 50.13 | 50.13 | -0.020% | 179,578 | -0.259% | |
| 2025-04-21 | 50.16 | 50.16 | 50.13 | 50.14 | +0.020% | 222,427 | -0.279% | |
| 2025-04-17 | 50.13 | 50.13 | 50.12 | 50.13 | +0.040% | 80,016 | -0.259% | |
| 2025-04-16 | 50.10 | 50.11 | 50.10 | 50.11 | +0.030% | 342,996 | -0.220% | |
| 2025-04-15 | 50.10 | 50.10 | 50.09 | 50.09 | +0.010% | 146,110 | -0.190% | |
| 2025-04-14 | 50.06 | 50.10 | 50.06 | 50.09 | 0.000% | 149,998 | -0.180% |