ACV
Virtus Diversified Income & Convertible Fund
stockNYSEClosed Ended Fund
At CloseNov 11, 2026 2:06:41 PM EST
23.55USD+0.042%(+0.01)13,335
After-hoursNov 11, 2026 4:10:30 PM EST
23.54USD-0.042%(-0.01)
ACV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 23.54 | 23.60 | 23.45 | 23.54 | +1.334% | 12,459 | 0.000% |
| 2026-11-10 | 23.35 | 23.39 | 23.09 | 23.23 | -0.471% | 31,041 | +1.334% |
| 2026-11-09 | 23.01 | 23.36 | 23.00 | 23.34 | +2.774% | 18,554 | +0.857% |
| 2026-11-06 | 22.76 | 22.87 | 22.70 | 22.71 | +0.265% | 20,711 | +3.655% |
| 2026-11-05 | 23.15 | 23.15 | 22.59 | 22.65 | -2.202% | 28,271 | +3.929% |
| 2026-11-04 | 23.19 | 23.46 | 23.04 | 23.16 | -0.086% | 22,386 | +1.641% |
| 2026-11-03 | 23.61 | 24.16 | 23.11 | 23.18 | -1.362% | 74,393 | +1.553% |
| 2026-11-02 | 23.97 | 24.77 | 23.30 | 23.50 | -1.509% | 25,371 | +0.170% |
| 2026-10-30 | 23.90 | 24.45 | 23.63 | 23.86 | -0.996% | 52,719 | -1.341% |
| 2026-10-29 | 24.10 | 24.20 | 23.86 | 24.10 | +0.125% | 34,499 | -2.324% |
| 2026-10-28 | 23.96 | 24.30 | 23.86 | 24.07 | +0.838% | 29,376 | -2.202% |
| 2026-10-27 | 23.50 | 23.89 | 23.40 | 23.87 | +1.965% | 27,119 | -1.382% |
| 2026-10-26 | 23.43 | 23.62 | 23.33 | 23.41 | -1.140% | 50,137 | +0.555% |
| 2026-10-23 | 23.53 | 23.93 | 23.53 | 23.68 | -0.546% | 16,629 | -0.591% |
| 2026-10-22 | 24.14 | 24.14 | 23.39 | 23.81 | -1.408% | 46,925 | -1.134% |
| 2026-10-21 | 24.06 | 24.17 | 23.86 | 24.15 | +0.793% | 17,471 | -2.526% |
| 2026-10-20 | 23.95 | 24.12 | 23.69 | 23.96 | +0.546% | 21,665 | -1.753% |
| 2026-10-19 | 23.92 | 24.40 | 23.69 | 23.83 | +0.633% | 22,937 | -1.217% |
| 2026-10-16 | 24.22 | 24.34 | 23.59 | 23.68 | -1.865% | 27,338 | -0.591% |
| 2026-10-15 | 23.89 | 24.27 | 23.54 | 24.13 | +0.962% | 29,538 | -2.445% |
| 2026-10-14 | 24.43 | 24.43 | 23.77 | 23.90 | -2.489% | 28,127 | -1.506% |
| 2026-10-13 | 24.75 | 24.85 | 24.30 | 24.51 | -1.842% | 39,407 | -3.958% |
| 2026-10-12 | 24.92 | 24.97 | 24.76 | 24.97 | +0.402% | 27,485 | -5.727% |
| 2026-10-09 | 24.60 | 25.18 | 24.48 | 24.87 | +2.430% | 54,246 | -5.348% |
| 2026-10-08 | 24.76 | 24.86 | 24.22 | 24.28 | -1.700% | 53,060 | -3.048% |
| 2026-10-07 | 24.71 | 24.89 | 24.50 | 24.70 | +0.244% | 60,409 | -4.696% |
| 2026-10-06 | 24.48 | 24.69 | 24.30 | 24.64 | +2.071% | 49,353 | -4.464% |
| 2026-10-05 | 24.34 | 24.49 | 23.89 | 24.14 | -0.371% | 36,791 | -2.486% |
| 2026-10-02 | 24.17 | 24.37 | 24.10 | 24.23 | +1.085% | 40,174 | -2.848% |
| 2026-10-01 | 24.10 | 24.20 | 23.90 | 23.97 | -0.868% | 26,735 | -1.794% |
| 2026-09-30 | 24.16 | 24.63 | 24.12 | 24.18 | -0.942% | 45,050 | -2.647% |
| 2026-09-29 | 24.53 | 24.87 | 24.14 | 24.41 | -0.082% | 49,362 | -3.564% |
| 2026-09-28 | 24.67 | 25.34 | 24.21 | 24.43 | -1.213% | 29,692 | -3.643% |
| 2026-09-25 | 25.16 | 25.55 | 24.63 | 24.73 | -0.842% | 35,246 | -4.812% |
| 2026-09-24 | 25.16 | 25.29 | 24.72 | 24.94 | -1.228% | 29,141 | -5.613% |
| 2026-09-23 | 25.17 | 26.13 | 25.14 | 25.25 | -1.483% | 25,041 | -6.772% |
| 2026-09-22 | 25.57 | 25.80 | 25.49 | 25.63 | -0.311% | 24,955 | -8.155% |
| 2026-09-21 | 25.70 | 25.90 | 25.45 | 25.71 | +0.982% | 10,909 | -8.440% |
| 2026-09-18 | 25.64 | 26.20 | 25.25 | 25.46 | -0.547% | 13,555 | -7.541% |
| 2026-09-17 | 25.60 | 26.38 | 25.12 | 25.60 | +1.026% | 8,205 | -8.047% |
| 2026-09-16 | 25.36 | 25.79 | 24.73 | 25.34 | +0.158% | 20,549 | -7.103% |
| 2026-09-15 | 25.60 | 25.96 | 25.23 | 25.30 | -1.288% | 10,320 | -6.957% |
| 2026-09-14 | 26.74 | 26.74 | 25.37 | 25.63 | -1.914% | 12,594 | -8.155% |
| 2026-09-11 | 26.28 | 26.39 | 25.95 | 26.13 | +0.500% | 13,290 | -9.912% |
| 2026-09-10 | 26.28 | 26.37 | 25.95 | 26.00 | -1.701% | 37,048 | -9.462% |
| 2026-09-09 | 26.50 | 26.50 | 26.03 | 26.45 | -0.189% | 25,133 | -11.002% |
| 2026-09-08 | 26.36 | 26.54 | 26.01 | 26.50 | +0.837% | 15,497 | -11.170% |
| 2026-09-04 | 26.29 | 26.36 | 26.14 | 26.28 | +0.459% | 8,595 | -10.426% |
| 2026-09-03 | 26.10 | 26.43 | 26.01 | 26.16 | +0.345% | 11,132 | -10.015% |
| 2026-09-02 | 26.23 | 26.23 | 25.81 | 26.07 | +0.501% | 46,347 | -9.705% |
| 2026-09-01 | 25.83 | 26.27 | 25.71 | 25.94 | -0.992% | 34,906 | -9.252% |
| 2026-08-31 | 26.41 | 26.50 | 25.96 | 26.20 | -0.945% | 32,806 | -10.153% |
| 2026-08-28 | 26.75 | 26.75 | 26.26 | 26.45 | -0.788% | 23,039 | -11.002% |
| 2026-08-27 | 26.79 | 26.79 | 26.35 | 26.66 | +0.870% | 50,191 | -11.703% |
| 2026-08-26 | 26.43 | 26.69 | 26.20 | 26.43 | -0.489% | 48,880 | -10.935% |
| 2026-08-25 | 26.57 | 26.91 | 26.36 | 26.56 | +0.378% | 42,231 | -11.370% |
| 2026-08-24 | 26.69 | 26.89 | 26.33 | 26.46 | -0.713% | 10,026 | -11.036% |
| 2026-08-21 | 26.87 | 27.09 | 26.46 | 26.65 | -0.075% | 21,502 | -11.670% |
| 2026-08-20 | 26.81 | 26.97 | 26.44 | 26.67 | -0.299% | 22,624 | -11.736% |
| 2026-08-19 | 26.82 | 26.86 | 26.68 | 26.75 | -0.742% | 10,825 | -12.000% |
| 2026-08-18 | 27.43 | 27.43 | 26.88 | 26.95 | -1.786% | 22,968 | -12.653% |
| 2026-08-17 | 27.58 | 27.58 | 27.20 | 27.44 | -0.399% | 19,081 | -14.213% |
| 2026-08-14 | 27.49 | 27.99 | 27.09 | 27.55 | +0.474% | 41,254 | -14.555% |
| 2026-08-13 | 27.69 | 27.85 | 27.22 | 27.42 | -0.832% | 42,706 | -14.150% |
| 2026-08-12 | 27.85 | 27.85 | 27.40 | 27.65 | +1.023% | 46,892 | -14.864% |
| 2026-08-11 | 27.49 | 27.52 | 27.04 | 27.37 | -0.219% | 51,812 | -13.993% |
| 2026-08-10 | 27.11 | 27.70 | 27.11 | 27.43 | +0.994% | 51,378 | -14.182% |
| 2026-08-07 | 26.72 | 27.59 | 26.72 | 27.16 | +1.723% | 44,577 | -13.328% |
| 2026-08-06 | 27.15 | 27.22 | 26.70 | 26.70 | -1.874% | 25,046 | -11.835% |
| 2026-08-05 | 27.28 | 27.68 | 27.02 | 27.21 | -0.257% | 65,161 | -13.488% |
| 2026-08-04 | 26.87 | 27.37 | 26.87 | 27.28 | +1.526% | 51,942 | -13.710% |
| 2026-08-03 | 26.43 | 27.19 | 26.43 | 26.87 | +0.486% | 55,794 | -12.393% |
| 2026-07-31 | 26.73 | 27.13 | 26.45 | 26.74 | +0.338% | 45,804 | -11.967% |
| 2026-07-30 | 26.28 | 26.86 | 26.28 | 26.65 | +2.264% | 36,569 | -11.670% |
| 2026-07-29 | 26.24 | 26.85 | 25.92 | 26.06 | -1.325% | 33,377 | -9.670% |
| 2026-07-28 | 26.51 | 26.92 | 26.00 | 26.41 | -1.382% | 33,065 | -10.867% |
| 2026-07-27 | 26.82 | 27.43 | 26.57 | 26.78 | 0.000% | 22,661 | -12.099% |
| 2026-07-24 | 27.06 | 27.18 | 26.70 | 26.78 | -1.725% | 14,160 | -12.099% |
| 2026-07-23 | 27.94 | 27.94 | 27.09 | 27.25 | -1.943% | 18,753 | -13.615% |
| 2026-07-22 | 27.78 | 28.16 | 27.50 | 27.79 | +1.202% | 23,519 | -15.293% |
| 2026-07-21 | 27.16 | 27.77 | 27.11 | 27.46 | +1.328% | 13,260 | -14.275% |
| 2026-07-20 | 27.15 | 27.63 | 27.03 | 27.10 | +0.266% | 18,249 | -13.137% |
| 2026-07-17 | 26.83 | 27.61 | 26.83 | 27.03 | -0.669% | 15,691 | -12.905% |
| 2026-07-16 | 27.62 | 28.07 | 26.90 | 27.21 | -2.298% | 19,089 | -13.488% |
| 2026-07-15 | 27.95 | 28.09 | 27.33 | 27.85 | +0.360% | 26,642 | -15.476% |
| 2026-07-14 | 27.82 | 27.90 | 27.35 | 27.75 | 0.000% | 15,811 | -15.171% |
| 2026-07-13 | 28.00 | 28.14 | 27.72 | 27.75 | -2.289% | 12,188 | -15.171% |
| 2026-07-10 | 28.41 | 28.48 | 28.01 | 28.40 | +0.106% | 19,222 | -17.113% |
| 2026-07-09 | 28.28 | 28.44 | 28.13 | 28.37 | +1.539% | 14,515 | -17.025% |
| 2026-07-08 | 27.89 | 28.08 | 27.50 | 27.94 | 0.000% | 28,643 | -15.748% |
| 2026-07-07 | 28.01 | 28.07 | 27.66 | 27.94 | -0.711% | 24,977 | -15.748% |
| 2026-07-06 | 27.94 | 28.38 | 27.85 | 28.14 | +0.392% | 26,313 | -16.347% |
| 2026-07-02 | 28.16 | 28.35 | 27.68 | 28.03 | -0.708% | 15,756 | -16.019% |
| 2026-07-01 | 28.45 | 28.50 | 28.01 | 28.23 | -0.388% | 14,971 | -16.614% |
| 2026-06-30 | 28.30 | 28.40 | 27.94 | 28.34 | +1.468% | 14,552 | -16.937% |
| 2026-06-29 | 27.73 | 28.19 | 27.58 | 27.93 | +1.527% | 28,223 | -15.718% |
| 2026-06-26 | 27.51 | 27.75 | 27.20 | 27.51 | -0.145% | 27,989 | -14.431% |
| 2026-06-25 | 27.74 | 27.75 | 27.40 | 27.55 | +0.768% | 21,474 | -14.555% |
| 2026-06-24 | 27.86 | 28.00 | 27.28 | 27.34 | -1.743% | 12,579 | -13.899% |
| 2026-06-23 | 27.84 | 28.09 | 27.00 | 27.82 | -0.890% | 22,233 | -15.400% |
| 2026-06-22 | 28.24 | 28.52 | 27.93 | 28.07 | -0.408% | 19,865 | -16.153% |
| 2026-06-18 | 28.44 | 28.44 | 28.01 | 28.19 | +0.249% | 15,634 | -16.495% |
| 2026-06-17 | 27.95 | 28.47 | 27.24 | 28.12 | +0.285% | 13,701 | -16.287% |
| 2026-06-16 | 28.07 | 28.20 | 27.99 | 28.04 | +0.036% | 8,970 | -16.049% |
| 2026-06-15 | 28.08 | 28.50 | 27.81 | 28.03 | +1.595% | 22,091 | -16.019% |
| 2026-06-12 | 27.39 | 28.14 | 26.91 | 27.59 | +0.693% | 18,304 | -14.679% |
| 2026-06-11 | 27.02 | 27.61 | 27.02 | 27.40 | +1.481% | 19,384 | -14.088% |
| 2026-06-10 | 26.78 | 27.41 | 26.59 | 27.00 | -0.808% | 41,234 | -12.815% |
| 2026-06-09 | 27.25 | 28.30 | 26.52 | 27.22 | +0.221% | 13,989 | -13.519% |
| 2026-06-08 | 27.20 | 27.88 | 26.95 | 27.16 | +0.967% | 30,918 | -13.328% |
| 2026-06-05 | 27.91 | 28.21 | 26.47 | 26.90 | -4.168% | 38,399 | -12.491% |
| 2026-06-04 | 27.99 | 28.20 | 27.84 | 28.07 | -0.142% | 11,998 | -16.138% |
| 2026-06-03 | 28.46 | 28.46 | 27.81 | 28.11 | -1.091% | 25,558 | -16.258% |
| 2026-06-02 | 28.47 | 28.50 | 28.27 | 28.42 | -0.176% | 19,985 | -17.171% |
| 2026-06-01 | 27.96 | 28.55 | 27.96 | 28.47 | +1.101% | 30,919 | -17.316% |
| 2026-05-29 | 28.23 | 28.37 | 27.80 | 28.16 | +0.214% | 27,317 | -16.406% |
| 2026-05-28 | 28.11 | 28.37 | 27.81 | 28.10 | +0.321% | 41,156 | -16.228% |
| 2026-05-27 | 28.05 | 28.05 | 27.59 | 28.01 | +0.611% | 23,383 | -15.959% |
| 2026-05-26 | 27.60 | 27.96 | 27.49 | 27.84 | +2.428% | 43,988 | -15.445% |
| 2026-05-22 | 27.35 | 27.46 | 26.88 | 27.18 | -0.585% | 19,421 | -13.392% |
| 2026-05-21 | 26.26 | 27.34 | 26.26 | 27.34 | +4.192% | 23,724 | -13.899% |
| 2026-05-20 | 26.07 | 26.78 | 26.07 | 26.24 | +1.352% | 9,613 | -10.290% |
| 2026-05-19 | 25.65 | 26.05 | 25.62 | 25.89 | -1.145% | 13,588 | -9.077% |
| 2026-05-18 | 27.00 | 27.00 | 26.07 | 26.19 | -2.676% | 21,661 | -10.118% |
| 2026-05-15 | 27.38 | 27.44 | 26.82 | 26.91 | -1.860% | 15,030 | -12.523% |
| 2026-05-14 | 27.74 | 27.74 | 27.18 | 27.42 | -0.345% | 22,942 | -14.150% |
| 2026-05-13 | 27.22 | 27.66 | 26.77 | 27.52 | +1.832% | 26,686 | -14.447% |
| 2026-05-12 | 27.75 | 27.75 | 26.83 | 27.02 | -1.602% | 25,534 | -12.879% |
| 2026-05-11 | 27.25 | 27.65 | 27.25 | 27.46 | +0.073% | 22,092 | -14.275% |
| 2026-05-08 | 27.30 | 27.55 | 27.30 | 27.44 | +1.031% | 13,153 | -14.213% |
| 2026-05-07 | 27.75 | 27.75 | 27.03 | 27.16 | -1.701% | 17,050 | -13.328% |
| 2026-05-06 | 27.50 | 27.80 | 27.23 | 27.63 | +1.768% | 28,052 | -14.803% |
| 2026-05-05 | 27.00 | 27.27 | 27.00 | 27.15 | +0.593% | 21,308 | -13.297% |
| 2026-05-04 | 27.00 | 27.20 | 26.71 | 26.99 | +0.297% | 19,973 | -12.783% |
| 2026-05-01 | 26.71 | 27.10 | 26.66 | 26.91 | +1.089% | 23,307 | -12.523% |
| 2026-04-30 | 26.80 | 26.87 | 26.34 | 26.62 | +0.910% | 28,019 | -11.570% |
| 2026-04-29 | 26.25 | 26.58 | 26.25 | 26.38 | +0.725% | 20,080 | -10.766% |
| 2026-04-28 | 26.14 | 26.30 | 25.97 | 26.19 | -0.494% | 21,858 | -10.118% |
| 2026-04-27 | 26.14 | 26.60 | 26.14 | 26.32 | +0.305% | 17,975 | -10.562% |
| 2026-04-24 | 26.32 | 26.46 | 25.93 | 26.24 | +0.038% | 16,481 | -10.290% |
| 2026-04-23 | 26.12 | 26.43 | 26.12 | 26.23 | +0.421% | 18,155 | -10.255% |
| 2026-04-22 | 26.01 | 26.27 | 25.79 | 26.12 | +0.423% | 20,878 | -9.877% |
| 2026-04-21 | 26.13 | 26.21 | 25.95 | 26.01 | +0.154% | 27,154 | -9.496% |
| 2026-04-20 | 25.49 | 25.98 | 25.49 | 25.97 | +1.803% | 29,224 | -9.357% |
| 2026-04-17 | 25.83 | 26.06 | 25.35 | 25.51 | -0.352% | 42,035 | -7.722% |
| 2026-04-16 | 25.62 | 25.86 | 25.46 | 25.60 | +0.471% | 23,792 | -8.047% |
| 2026-04-15 | 25.40 | 25.80 | 25.36 | 25.48 | +0.473% | 30,634 | -7.614% |
| 2026-04-14 | 25.21 | 25.45 | 24.77 | 25.36 | +0.835% | 70,119 | -7.177% |
| 2026-04-13 | 25.00 | 25.25 | 24.52 | 25.15 | -0.198% | 39,413 | -6.402% |
| 2026-04-10 | 26.19 | 26.40 | 25.02 | 25.20 | -3.263% | 89,128 | -6.587% |
| 2026-04-09 | 25.55 | 26.75 | 25.55 | 26.05 | +2.721% | 114,724 | -9.635% |
| 2026-04-08 | 25.13 | 26.10 | 25.06 | 25.36 | +2.465% | 68,856 | -7.177% |
| 2026-04-07 | 24.51 | 25.03 | 24.21 | 24.75 | +0.979% | 22,674 | -4.889% |
| 2026-04-06 | 24.67 | 24.67 | 24.39 | 24.51 | -0.649% | 25,196 | -3.958% |
| 2026-04-02 | 24.34 | 24.82 | 23.77 | 24.67 | +0.735% | 21,048 | -4.580% |
| 2026-04-01 | 24.30 | 25.02 | 24.00 | 24.49 | +0.782% | 56,381 | -3.879% |
| 2026-03-31 | 23.74 | 24.55 | 23.74 | 24.30 | +2.359% | 27,758 | -3.128% |
| 2026-03-30 | 24.34 | 24.57 | 23.65 | 23.74 | -1.941% | 28,762 | -0.842% |
| 2026-03-27 | 24.60 | 24.73 | 23.94 | 24.21 | -2.615% | 32,402 | -2.767% |
| 2026-03-26 | 25.40 | 25.40 | 24.86 | 24.86 | -2.126% | 25,588 | -5.310% |
| 2026-03-25 | 24.86 | 25.77 | 24.86 | 25.40 | +2.254% | 39,037 | -7.323% |
| 2026-03-24 | 24.97 | 25.52 | 24.79 | 24.84 | -0.640% | 20,933 | -5.233% |
| 2026-03-23 | 25.20 | 25.48 | 24.65 | 25.00 | -0.675% | 39,015 | -5.840% |
| 2026-03-20 | 25.35 | 25.52 | 25.05 | 25.17 | -0.866% | 31,299 | -6.476% |
| 2026-03-19 | 25.35 | 25.49 | 25.10 | 25.39 | -1.052% | 12,573 | -7.286% |
| 2026-03-18 | 25.31 | 25.70 | 25.31 | 25.66 | +0.706% | 21,781 | -8.262% |
| 2026-03-17 | 25.57 | 25.69 | 25.17 | 25.48 | +0.177% | 25,274 | -7.614% |
| 2026-03-16 | 25.28 | 25.62 | 25.28 | 25.43 | +0.461% | 7,084 | -7.450% |
| 2026-03-13 | 25.48 | 25.86 | 25.27 | 25.32 | -0.634% | 17,329 | -7.024% |
| 2026-03-12 | 25.93 | 26.20 | 25.36 | 25.48 | -3.302% | 26,261 | -7.614% |
| 2026-03-11 | 26.80 | 26.99 | 26.32 | 26.35 | -0.189% | 10,570 | -10.664% |
| 2026-03-10 | 26.04 | 26.57 | 26.04 | 26.40 | +1.499% | 11,337 | -10.833% |
| 2026-03-09 | 25.94 | 26.75 | 25.93 | 26.01 | -1.290% | 21,117 | -9.496% |
| 2026-03-06 | 26.75 | 26.75 | 26.32 | 26.35 | -2.081% | 13,617 | -10.664% |
| 2026-03-05 | 27.17 | 27.46 | 26.82 | 26.91 | -1.788% | 17,528 | -12.523% |
| 2026-03-04 | 27.28 | 27.80 | 27.19 | 27.40 | +0.772% | 14,306 | -14.088% |
| 2026-03-03 | 27.96 | 27.96 | 27.05 | 27.19 | -1.877% | 31,408 | -13.424% |
| 2026-03-02 | 27.30 | 28.10 | 27.26 | 27.71 | +0.471% | 13,095 | -15.049% |
| 2026-02-27 | 27.60 | 27.83 | 27.30 | 27.58 | -0.756% | 13,697 | -14.648% |
| 2026-02-26 | 27.88 | 28.12 | 27.30 | 27.79 | +0.144% | 31,366 | -15.293% |
| 2026-02-25 | 27.50 | 27.75 | 27.26 | 27.75 | +1.947% | 25,612 | -15.171% |
| 2026-02-24 | 27.09 | 27.47 | 27.09 | 27.22 | +0.480% | 13,641 | -13.519% |
| 2026-02-23 | 27.07 | 27.23 | 26.95 | 27.09 | +0.259% | 18,055 | -13.104% |
| 2026-02-20 | 26.87 | 27.30 | 26.83 | 27.02 | +0.558% | 36,887 | -12.879% |
| 2026-02-19 | 27.00 | 27.01 | 26.74 | 26.87 | -0.408% | 20,059 | -12.393% |
| 2026-02-18 | 26.85 | 27.12 | 26.85 | 26.98 | +0.484% | 19,872 | -12.750% |
| 2026-02-17 | 26.90 | 26.95 | 26.70 | 26.85 | +0.037% | 13,647 | -12.328% |
| 2026-02-13 | 26.69 | 27.20 | 26.65 | 26.84 | -0.408% | 31,353 | -12.295% |
| 2026-02-12 | 27.70 | 27.82 | 26.74 | 26.95 | -3.440% | 28,157 | -12.653% |
| 2026-02-11 | 27.98 | 28.05 | 27.79 | 27.91 | +0.036% | 45,272 | -15.657% |
| 2026-02-10 | 27.55 | 28.03 | 27.55 | 27.90 | -0.143% | 35,505 | -15.627% |
| 2026-02-09 | 27.48 | 27.95 | 27.48 | 27.94 | +2.232% | 25,815 | -15.748% |
| 2026-02-06 | 27.23 | 27.43 | 27.10 | 27.33 | +0.294% | 48,951 | -13.868% |
| 2026-02-05 | 27.37 | 27.63 | 27.10 | 27.25 | -1.268% | 33,375 | -13.615% |
| 2026-02-04 | 27.67 | 27.95 | 27.60 | 27.60 | -0.648% | 26,179 | -14.710% |
| 2026-02-03 | 28.05 | 28.27 | 27.72 | 27.78 | -0.644% | 35,701 | -15.263% |
| 2026-02-02 | 27.77 | 28.04 | 27.75 | 27.96 | +0.251% | 17,121 | -15.808% |
| 2026-01-30 | 27.82 | 28.11 | 27.80 | 27.89 | -0.107% | 31,143 | -15.597% |
| 2026-01-29 | 28.25 | 28.25 | 27.61 | 27.92 | -1.168% | 28,648 | -15.688% |
| 2026-01-28 | 28.04 | 28.26 | 27.94 | 28.25 | +0.857% | 30,368 | -16.673% |
| 2026-01-27 | 27.98 | 28.09 | 27.95 | 28.01 | +0.286% | 20,772 | -15.959% |
| 2026-01-26 | 27.98 | 28.10 | 27.81 | 27.93 | -0.036% | 25,778 | -15.718% |
| 2026-01-23 | 27.69 | 27.99 | 27.59 | 27.94 | +0.467% | 24,313 | -15.748% |
| 2026-01-22 | 27.68 | 27.94 | 27.68 | 27.81 | +1.201% | 26,427 | -15.354% |
| 2026-01-21 | 27.19 | 27.65 | 27.19 | 27.48 | +1.327% | 19,527 | -14.338% |
| 2026-01-20 | 27.27 | 27.35 | 27.04 | 27.12 | -0.696% | 19,367 | -13.201% |
| 2026-01-16 | 27.60 | 27.64 | 27.27 | 27.31 | -0.292% | 32,268 | -13.804% |
| 2026-01-15 | 27.25 | 27.50 | 27.25 | 27.39 | +0.588% | 24,894 | -14.056% |
| 2026-01-14 | 27.47 | 27.52 | 27.09 | 27.23 | -0.874% | 19,270 | -13.551% |
| 2026-01-13 | 27.69 | 27.79 | 27.29 | 27.47 | -0.687% | 32,409 | -14.307% |
| 2026-01-12 | 27.30 | 27.66 | 27.21 | 27.66 | +0.582% | 25,443 | -14.895% |
| 2026-01-09 | 28.32 | 29.04 | 27.20 | 27.50 | +1.476% | 44,047 | -14.400% |
| 2026-01-08 | 26.72 | 27.11 | 26.71 | 27.10 | +1.082% | 26,500 | -13.137% |
| 2026-01-07 | 26.90 | 26.91 | 26.63 | 26.81 | -0.335% | 28,330 | -12.197% |
| 2026-01-06 | 26.79 | 26.97 | 26.70 | 26.90 | +0.411% | 33,746 | -12.491% |
| 2026-01-05 | 26.58 | 26.80 | 26.47 | 26.79 | +1.941% | 29,979 | -12.131% |
| 2026-01-02 | 26.32 | 26.50 | 26.22 | 26.28 | -0.038% | 29,563 | -10.426% |
| 2025-12-31 | 26.58 | 26.58 | 26.18 | 26.29 | -0.642% | 18,215 | -10.460% |
| 2025-12-30 | 26.50 | 26.59 | 26.33 | 26.46 | +0.494% | 24,546 | -11.036% |
| 2025-12-29 | 26.50 | 26.50 | 26.20 | 26.33 | -1.864% | 37,627 | -10.596% |
| 2025-12-26 | 26.71 | 26.89 | 26.67 | 26.83 | +0.600% | 26,800 | -12.262% |
| 2025-12-24 | 26.53 | 26.68 | 26.50 | 26.67 | +0.794% | 18,582 | -11.736% |
| 2025-12-23 | 26.35 | 26.50 | 26.29 | 26.46 | +0.570% | 22,177 | -11.036% |
| 2025-12-22 | 26.25 | 26.40 | 26.21 | 26.31 | +1.037% | 19,975 | -10.528% |
| 2025-12-19 | 25.98 | 26.18 | 25.84 | 26.04 | +1.402% | 30,017 | -9.601% |
| 2025-12-18 | 25.54 | 25.81 | 25.50 | 25.68 | +0.785% | 24,957 | -8.333% |
| 2025-12-17 | 25.63 | 25.65 | 25.30 | 25.48 | -0.740% | 14,357 | -7.614% |
| 2025-12-16 | 25.63 | 25.76 | 25.34 | 25.67 | +0.627% | 14,833 | -8.298% |
| 2025-12-15 | 25.75 | 25.98 | 25.43 | 25.51 | -1.201% | 13,269 | -7.722% |
| 2025-12-12 | 26.03 | 26.19 | 25.75 | 25.82 | -1.186% | 16,898 | -8.830% |
| 2025-12-11 | 26.09 | 26.23 | 25.91 | 26.13 | -0.533% | 14,928 | -9.912% |
| 2025-12-10 | 26.33 | 26.34 | 26.00 | 26.27 | -0.266% | 12,115 | -10.392% |
| 2025-12-09 | 26.25 | 26.38 | 26.07 | 26.34 | +0.381% | 15,654 | -10.630% |
| 2025-12-08 | 26.34 | 26.76 | 26.05 | 26.24 | 0.000% | 22,071 | -10.290% |
| 2025-12-05 | 26.24 | 26.34 | 26.06 | 26.24 | -0.038% | 22,780 | -10.290% |
| 2025-12-04 | 26.04 | 26.25 | 25.93 | 26.25 | +1.195% | 29,687 | -10.324% |
| 2025-12-03 | 25.83 | 26.03 | 25.64 | 25.94 | +0.309% | 24,921 | -9.252% |
| 2025-12-02 | 25.92 | 26.07 | 25.50 | 25.86 | -0.039% | 35,147 | -8.971% |
| 2025-12-01 | 25.86 | 25.95 | 25.62 | 25.87 | -0.462% | 22,838 | -9.007% |
| 2025-11-28 | 25.74 | 26.11 | 25.52 | 25.99 | +0.971% | 14,304 | -9.427% |
| 2025-11-26 | 25.54 | 25.90 | 25.14 | 25.74 | +1.538% | 27,880 | -8.547% |
| 2025-11-25 | 25.20 | 25.43 | 25.01 | 25.35 | +0.956% | 25,637 | -7.140% |
| 2025-11-24 | 24.74 | 25.30 | 24.74 | 25.11 | +2.115% | 26,560 | -6.252% |
| 2025-11-21 | 24.46 | 24.77 | 24.40 | 24.59 | +0.122% | 40,732 | -4.270% |
| 2025-11-20 | 25.13 | 25.19 | 24.50 | 24.56 | -1.167% | 37,959 | -4.153% |
| 2025-11-19 | 24.98 | 24.98 | 24.72 | 24.85 | -0.080% | 20,895 | -5.272% |
| 2025-11-18 | 24.79 | 24.95 | 24.60 | 24.87 | +0.323% | 19,142 | -5.348% |
| 2025-11-17 | 25.32 | 25.44 | 24.75 | 24.79 | -2.784% | 17,673 | -5.042% |
| 2025-11-14 | 25.49 | 25.63 | 25.20 | 25.50 | -0.971% | 15,282 | -7.686% |
| 2025-11-13 | 25.85 | 25.93 | 25.43 | 25.75 | -1.379% | 30,650 | -8.583% |
| 2025-11-12 | 26.33 | 26.33 | 25.82 | 26.11 | +0.346% | 53,592 | -9.843% |
| 2025-11-11 | 26.08 | 26.08 | 25.83 | 26.02 | -0.077% | 26,533 | -9.531% |
| 2025-11-10 | 25.75 | 26.20 | 25.75 | 26.04 | +1.758% | 34,106 | -9.601% |
| 2025-11-07 | 25.75 | 25.75 | 25.40 | 25.59 | -0.775% | 20,769 | -8.011% |
| 2025-11-06 | 25.85 | 25.95 | 25.60 | 25.79 | +0.116% | 29,126 | -8.724% |
| 2025-11-05 | 25.70 | 25.78 | 25.55 | 25.76 | +0.233% | 13,209 | -8.618% |
| 2025-11-04 | 25.88 | 25.88 | 25.52 | 25.70 | -0.580% | 37,335 | -8.405% |
| 2025-11-03 | 25.90 | 26.00 | 25.80 | 25.85 | +0.349% | 32,458 | -8.936% |
| 2025-10-31 | 25.63 | 25.88 | 25.62 | 25.76 | +0.704% | 42,880 | -8.618% |
| 2025-10-30 | 25.51 | 25.58 | 25.28 | 25.58 | +0.392% | 44,318 | -7.975% |
| 2025-10-29 | 25.40 | 25.50 | 25.37 | 25.48 | +0.552% | 45,690 | -7.614% |
| 2025-10-28 | 25.26 | 25.39 | 25.17 | 25.34 | +1.037% | 39,674 | -7.103% |
| 2025-10-27 | 25.05 | 25.24 | 24.81 | 25.08 | +1.211% | 46,858 | -6.140% |
| 2025-10-24 | 24.74 | 24.80 | 24.45 | 24.78 | +1.557% | 71,895 | -5.004% |
| 2025-10-23 | 24.58 | 24.68 | 24.28 | 24.40 | 0.000% | 25,014 | -3.525% |
| 2025-10-22 | 24.78 | 25.20 | 24.22 | 24.40 | -1.294% | 54,112 | -3.525% |
| 2025-10-21 | 24.86 | 24.99 | 24.61 | 24.72 | -0.242% | 33,574 | -4.773% |
| 2025-10-20 | 24.68 | 25.15 | 24.65 | 24.78 | +0.650% | 29,574 | -5.004% |
| 2025-10-17 | 24.69 | 24.89 | 24.26 | 24.62 | -0.525% | 18,741 | -4.387% |
| 2025-10-16 | 24.87 | 24.91 | 24.65 | 24.75 | +0.324% | 27,889 | -4.889% |
| 2025-10-15 | 25.15 | 25.15 | 24.58 | 24.67 | -1.122% | 33,527 | -4.580% |
| 2025-10-14 | 24.66 | 24.98 | 24.53 | 24.95 | +0.443% | 22,236 | -5.651% |
| 2025-10-13 | 24.86 | 24.86 | 24.53 | 24.84 | +0.730% | 30,654 | -5.233% |
| 2025-10-10 | 25.33 | 25.45 | 24.65 | 24.66 | -2.414% | 52,030 | -4.542% |
| 2025-10-09 | 25.02 | 25.34 | 24.90 | 25.27 | +1.262% | 95,284 | -6.846% |
| 2025-10-08 | 24.38 | 24.98 | 24.30 | 24.95 | +2.400% | 77,054 | -5.670% |
| 2025-10-07 | 24.51 | 24.68 | 24.23 | 24.37 | +0.164% | 46,698 | -3.406% |
| 2025-10-06 | 24.24 | 24.38 | 24.20 | 24.33 | +0.537% | 42,130 | -3.247% |
| 2025-10-03 | 24.33 | 24.39 | 24.12 | 24.20 | -0.083% | 57,647 | -2.727% |
| 2025-10-02 | 24.07 | 24.30 | 23.99 | 24.22 | +0.041% | 71,939 | -2.808% |
| 2025-10-01 | 24.10 | 24.21 | 23.91 | 24.21 | +0.456% | 50,778 | -2.767% |
| 2025-09-30 | 23.94 | 24.16 | 23.90 | 24.10 | +0.668% | 65,591 | -2.324% |
| 2025-09-29 | 23.65 | 24.16 | 23.65 | 23.94 | +1.355% | 95,853 | -1.671% |
| 2025-09-26 | 23.75 | 24.11 | 23.44 | 23.62 | -0.547% | 55,647 | -0.339% |
| 2025-09-25 | 24.02 | 24.24 | 23.75 | 23.75 | -1.575% | 55,761 | -0.884% |
| 2025-09-24 | 24.17 | 24.21 | 24.03 | 24.13 | -0.413% | 62,815 | -2.445% |
| 2025-09-23 | 24.51 | 24.53 | 24.21 | 24.23 | -0.940% | 39,343 | -2.848% |
| 2025-09-22 | 24.44 | 24.51 | 24.39 | 24.46 | +0.041% | 39,971 | -3.761% |
| 2025-09-19 | 24.36 | 24.46 | 24.20 | 24.45 | +0.700% | 46,444 | -3.722% |
| 2025-09-18 | 24.15 | 24.33 | 24.08 | 24.28 | +0.956% | 79,671 | -3.048% |
| 2025-09-17 | 24.05 | 24.10 | 23.94 | 24.05 | 0.000% | 37,676 | -2.121% |
| 2025-09-16 | 23.95 | 24.10 | 23.80 | 24.05 | +0.376% | 26,807 | -2.121% |
| 2025-09-15 | 24.00 | 24.07 | 23.82 | 23.96 | -0.083% | 39,198 | -1.753% |
| 2025-09-12 | 23.90 | 23.99 | 23.82 | 23.98 | +0.293% | 55,936 | -1.835% |
| 2025-09-11 | 23.98 | 24.03 | 23.88 | 23.91 | +0.084% | 57,951 | -1.547% |
| 2025-09-10 | 23.85 | 24.00 | 23.70 | 23.89 | +1.100% | 67,324 | -1.465% |
| 2025-09-09 | 23.55 | 23.71 | 23.37 | 23.63 | +0.297% | 42,866 | -0.381% |
| 2025-09-08 | 23.49 | 23.60 | 23.42 | 23.56 | +0.512% | 55,180 | -0.085% |
| 2025-09-05 | 23.42 | 23.47 | 23.17 | 23.44 | +0.385% | 37,316 | +0.427% |
| 2025-09-04 | 23.15 | 23.35 | 23.12 | 23.35 | +0.908% | 28,823 | +0.814% |
| 2025-09-03 | 23.15 | 23.20 | 23.07 | 23.14 | +0.087% | 40,816 | +1.729% |
| 2025-09-02 | 23.05 | 23.12 | 22.94 | 23.12 | +0.304% | 41,412 | +1.817% |
| 2025-08-29 | 23.19 | 23.19 | 22.95 | 23.05 | -0.561% | 38,010 | +2.126% |
| 2025-08-28 | 23.10 | 23.20 | 22.94 | 23.18 | +0.608% | 50,849 | +1.553% |
| 2025-08-27 | 22.95 | 23.04 | 22.84 | 23.04 | +0.392% | 24,365 | +2.170% |
| 2025-08-26 | 22.86 | 22.99 | 22.76 | 22.95 | +0.394% | 27,999 | +2.571% |
| 2025-08-25 | 22.74 | 22.93 | 22.68 | 22.86 | +0.705% | 26,964 | +2.975% |
| 2025-08-22 | 22.47 | 22.74 | 22.30 | 22.70 | +1.703% | 23,215 | +3.700% |
| 2025-08-21 | 22.55 | 22.56 | 22.27 | 22.32 | -0.579% | 13,475 | +5.466% |
| 2025-08-20 | 22.44 | 22.60 | 22.31 | 22.45 | -0.664% | 14,796 | +4.855% |
| 2025-08-19 | 22.80 | 22.82 | 22.48 | 22.60 | -0.747% | 12,458 | +4.159% |
| 2025-08-18 | 22.70 | 22.82 | 22.51 | 22.77 | +0.264% | 8,530 | +3.382% |
| 2025-08-15 | 22.78 | 22.85 | 22.50 | 22.71 | +0.265% | 24,599 | +3.655% |
| 2025-08-14 | 22.65 | 22.79 | 22.63 | 22.65 | -0.440% | 13,500 | +3.929% |
| 2025-08-13 | 22.83 | 22.90 | 22.66 | 22.75 | +0.220% | 27,211 | +3.473% |
| 2025-08-12 | 22.56 | 22.70 | 22.46 | 22.70 | +0.621% | 39,928 | +3.700% |
| 2025-08-11 | 22.59 | 22.69 | 22.40 | 22.56 | -0.966% | 45,346 | +4.344% |
| 2025-08-08 | 22.82 | 22.87 | 22.68 | 22.78 | +0.264% | 20,888 | +3.336% |
| 2025-08-07 | 22.65 | 22.87 | 22.51 | 22.72 | +0.888% | 32,718 | +3.609% |
| 2025-08-06 | 22.59 | 22.70 | 22.44 | 22.52 | -0.089% | 21,730 | +4.529% |
| 2025-08-05 | 22.58 | 22.65 | 22.38 | 22.54 | 0.000% | 29,412 | +4.437% |
| 2025-08-04 | 22.50 | 22.62 | 22.46 | 22.54 | +0.940% | 23,353 | +4.437% |
| 2025-08-01 | 22.70 | 22.73 | 22.29 | 22.33 | -1.413% | 27,086 | +5.419% |
| 2025-07-31 | 22.75 | 22.88 | 22.57 | 22.65 | +0.354% | 40,768 | +3.929% |
| 2025-07-30 | 22.82 | 22.82 | 22.41 | 22.57 | -0.221% | 40,559 | +4.298% |
| 2025-07-29 | 22.69 | 22.75 | 22.57 | 22.62 | -0.352% | 23,020 | +4.067% |
| 2025-07-28 | 22.72 | 22.94 | 22.66 | 22.70 | -0.088% | 13,796 | +3.700% |
| 2025-07-25 | 22.83 | 22.88 | 22.63 | 22.72 | +0.044% | 23,158 | +3.609% |
| 2025-07-24 | 22.63 | 22.80 | 22.63 | 22.71 | +0.265% | 12,017 | +3.655% |
| 2025-07-23 | 22.74 | 22.74 | 22.61 | 22.65 | -0.396% | 11,268 | +3.929% |
| 2025-07-22 | 22.75 | 22.80 | 22.61 | 22.74 | +0.176% | 17,530 | +3.518% |
| 2025-07-21 | 22.65 | 22.84 | 22.65 | 22.70 | +0.487% | 22,715 | +3.700% |
| 2025-07-18 | 22.63 | 22.82 | 22.50 | 22.59 | +0.089% | 15,585 | +4.205% |
| 2025-07-17 | 22.50 | 22.64 | 22.39 | 22.57 | +0.579% | 28,056 | +4.298% |
| 2025-07-16 | 22.57 | 22.58 | 22.32 | 22.44 | -0.089% | 15,787 | +4.902% |
| 2025-07-15 | 22.58 | 22.59 | 22.40 | 22.46 | -0.178% | 19,409 | +4.809% |
| 2025-07-14 | 22.66 | 22.68 | 22.34 | 22.50 | -0.794% | 54,584 | +4.622% |
| 2025-07-11 | 22.70 | 22.81 | 22.60 | 22.68 | -0.787% | 18,206 | +3.792% |
| 2025-07-10 | 22.76 | 22.88 | 22.71 | 22.86 | +0.484% | 16,685 | +2.975% |
| 2025-07-09 | 22.77 | 22.84 | 22.68 | 22.75 | +0.132% | 22,429 | +3.473% |
| 2025-07-08 | 22.78 | 22.90 | 22.53 | 22.72 | 0.000% | 21,790 | +3.609% |
| 2025-07-07 | 22.72 | 23.03 | 22.42 | 22.72 | +0.022% | 45,215 | +3.609% |
| 2025-07-03 | 22.73 | 22.99 | 22.68 | 22.71 | +0.066% | 54,024 | +3.632% |
| 2025-07-02 | 23.03 | 23.03 | 22.59 | 22.70 | -0.960% | 37,006 | +3.700% |
| 2025-07-01 | 22.92 | 22.96 | 22.86 | 22.92 | +0.131% | 18,090 | +2.705% |
| 2025-06-30 | 22.90 | 23.05 | 22.81 | 22.89 | +0.395% | 44,627 | +2.840% |
| 2025-06-27 | 22.86 | 22.99 | 22.74 | 22.80 | +0.396% | 30,328 | +3.246% |
| 2025-06-26 | 22.43 | 22.71 | 22.36 | 22.71 | +1.520% | 30,326 | +3.655% |
| 2025-06-25 | 22.40 | 22.46 | 22.34 | 22.37 | +0.359% | 21,598 | +5.230% |
| 2025-06-24 | 22.09 | 22.40 | 22.09 | 22.29 | +1.226% | 11,492 | +5.608% |
| 2025-06-23 | 21.91 | 22.08 | 21.82 | 22.02 | +0.273% | 30,025 | +6.903% |
| 2025-06-20 | 22.00 | 22.00 | 21.90 | 21.96 | +0.320% | 15,290 | +7.195% |
| 2025-06-18 | 21.89 | 22.05 | 21.80 | 21.89 | +0.137% | 31,101 | +7.538% |
| 2025-06-17 | 21.97 | 21.97 | 21.74 | 21.86 | -0.410% | 9,230 | +7.685% |
| 2025-06-16 | 22.04 | 22.06 | 21.83 | 21.95 | -0.182% | 39,822 | +7.244% |
| 2025-06-13 | 21.89 | 22.10 | 21.89 | 21.99 | -0.678% | 33,915 | +7.049% |
| 2025-06-12 | 22.32 | 22.32 | 22.03 | 22.14 | -0.762% | 16,359 | +6.323% |
| 2025-06-11 | 22.50 | 22.61 | 22.30 | 22.31 | -0.712% | 21,493 | +5.513% |
| 2025-06-10 | 22.64 | 22.68 | 22.44 | 22.47 | -0.311% | 28,146 | +4.762% |
| 2025-06-09 | 22.66 | 22.68 | 22.48 | 22.54 | +0.446% | 33,377 | +4.437% |
| 2025-06-06 | 22.63 | 22.63 | 22.38 | 22.44 | +0.493% | 21,294 | +4.902% |
| 2025-06-05 | 22.44 | 22.45 | 22.28 | 22.33 | +0.224% | 18,135 | +5.419% |
| 2025-06-04 | 22.10 | 22.47 | 22.10 | 22.28 | +0.860% | 31,405 | +5.655% |
| 2025-06-03 | 22.09 | 22.09 | 21.82 | 22.09 | +0.227% | 8,718 | +6.564% |
| 2025-06-02 | 22.03 | 22.16 | 21.91 | 22.04 | +0.091% | 24,371 | +6.806% |
| 2025-05-30 | 22.07 | 22.07 | 21.94 | 22.02 | -0.317% | 7,656 | +6.903% |
| 2025-05-29 | 22.18 | 22.18 | 21.94 | 22.09 | +0.776% | 37,908 | +6.564% |
| 2025-05-28 | 21.85 | 21.92 | 21.73 | 21.92 | +0.412% | 20,107 | +7.391% |
| 2025-05-27 | 21.81 | 21.90 | 21.75 | 21.83 | +1.205% | 17,220 | +7.833% |
| 2025-05-23 | 21.65 | 21.65 | 21.23 | 21.57 | 0.000% | 8,617 | +9.133% |