Dark

BGT
BlackRock Floating Rate Income Trust
stock NYSE Closed Ended Fund

At Close

Jul 31, 2026 3:59:30 PM EDT

10.83USD+0.744%(+0.08)122,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:17:30 AM EDT

10.75USD+0.008%(+0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

10.83USD0.000%(0.00)494

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	10.7800	10.840000	10.7400	10.8300	+0.744%	122,067	0.000%
2026-07-30	10.7500	10.770000	10.7300	10.7500	0.000%	127,240	+0.744%
2026-07-29	10.8000	10.800000	10.7300	10.7500	-0.463%	62,089	+0.744%
2026-07-28	10.8600	10.860000	10.7400	10.8000	-0.552%	121,702	+0.278%
2026-07-27	10.8500	10.860000	10.7400	10.8600	+0.649%	139,593	-0.276%
2026-07-24	10.7900	10.829800	10.7200	10.7900	0.000%	119,748	+0.371%
2026-07-23	10.8700	10.870000	10.7300	10.7900	-0.736%	133,367	+0.371%
2026-07-22	10.6700	10.970000	10.6700	10.8700	+1.494%	421,703	-0.368%
2026-07-21	10.6600	10.720000	10.6600	10.7100	+0.658%	77,802	+1.120%
2026-07-20	10.5800	10.710000	10.5800	10.6400	+0.567%	149,677	+1.786%
2026-07-17	10.7100	10.710000	10.5800	10.5800	-1.398%	140,204	+2.363%
2026-07-16	10.6600	10.749900	10.6600	10.7300	+0.562%	89,636	+0.932%
2026-07-15	10.6700	10.700000	10.6445	10.6700	-1.020%	46,223	+1.500%
2026-07-14	10.7100	10.800000	10.7001	10.7800	+1.126%	144,732	+0.464%
2026-07-13	10.6800	10.720000	10.6500	10.6600	-0.281%	84,055	+1.595%
2026-07-10	10.6400	10.729900	10.6400	10.6900	0.000%	165,625	+1.310%
2026-07-09	10.6600	10.700000	10.6400	10.6900	+0.754%	82,406	+1.310%
2026-07-08	10.6000	10.680000	10.6000	10.6100	-0.282%	78,789	+2.074%
2026-07-07	10.6400	10.655600	10.6200	10.6400	+0.283%	66,279	+1.786%
2026-07-06	10.6800	10.700000	10.6000	10.6100	-0.282%	100,859	+2.074%
2026-07-02	10.6700	10.690000	10.6200	10.6400	0.000%	66,225	+1.786%
2026-07-01	10.6600	10.680000	10.6200	10.6400	-0.188%	92,678	+1.786%
2026-06-30	10.6000	10.660000	10.5700	10.6600	+1.043%	103,585	+1.595%
2026-06-29	10.5700	10.600000	10.5487	10.5500	+0.285%	118,943	+2.654%
2026-06-26	10.6000	10.600000	10.5100	10.5200	-0.755%	159,497	+2.947%
2026-06-25	10.6100	10.630000	10.5600	10.6000	+0.094%	127,535	+2.170%
2026-06-24	10.6000	10.620000	10.5500	10.5900	-0.282%	86,107	+2.266%
2026-06-23	10.6300	10.666714	10.5100	10.6200	-0.188%	86,138	+1.977%
2026-06-22	10.6300	10.680000	10.6000	10.6400	-0.188%	96,001	+1.786%
2026-06-18	10.6300	10.670000	10.5900	10.6600	+0.282%	136,365	+1.595%
2026-06-17	10.7200	10.730000	10.6000	10.6300	-0.561%	102,571	+1.881%
2026-06-16	10.6700	10.700000	10.6400	10.6900	+0.094%	95,440	+1.310%
2026-06-15	10.7200	10.750000	10.6600	10.6800	-0.651%	109,736	+1.404%
2026-06-12	10.7400	10.770000	10.7200	10.7500	-0.093%	59,680	+0.744%
2026-06-11	10.7400	10.794000	10.7000	10.7600	+0.280%	82,843	+0.651%
2026-06-10	10.6900	10.840000	10.6750	10.7300	+0.374%	178,589	+0.932%
2026-06-09	10.6400	10.720000	10.6400	10.6900	+0.376%	105,232	+1.310%
2026-06-08	10.7300	10.730000	10.6200	10.6500	-0.141%	163,671	+1.690%
2026-06-05	10.6400	10.690000	10.6300	10.6650	+0.047%	171,793	+1.547%
2026-06-04	10.6300	10.690000	10.6300	10.6600	-0.187%	129,718	+1.595%
2026-06-03	10.7500	10.785600	10.6800	10.6800	-0.651%	84,681	+1.404%
2026-06-02	10.7900	10.809900	10.7401	10.7500	-0.371%	91,159	+0.744%
2026-06-01	10.8300	10.848700	10.7600	10.7900	-0.461%	169,826	+0.371%
2026-05-29	10.8400	10.885900	10.8400	10.8400	0.000%	114,494	-0.092%
2026-05-28	10.8300	10.870000	10.8200	10.8400	0.000%	157,314	-0.092%
2026-05-27	10.8400	10.899900	10.8400	10.8400	0.000%	109,677	-0.092%
2026-05-26	10.8900	10.890000	10.8300	10.8400	0.000%	88,282	-0.092%
2026-05-22	10.8300	10.880000	10.8100	10.8400	+0.092%	56,224	-0.092%
2026-05-21	10.8500	10.850000	10.8300	10.8300	-0.460%	104,179	0.000%
2026-05-20	10.8900	10.920000	10.8600	10.8800	-0.092%	65,102	-0.460%
2026-05-19	10.8700	10.900000	10.8401	10.8900	+0.184%	58,186	-0.551%
2026-05-18	10.8900	10.910000	10.8300	10.8700	-0.184%	67,878	-0.368%
2026-05-15	10.9000	10.950000	10.8500	10.8900	-1.537%	87,973	-0.551%
2026-05-14	11.0300	11.080000	10.9800	11.0600	+0.545%	98,616	-2.080%
2026-05-13	10.9500	11.000000	10.9500	11.0000	+0.548%	60,645	-1.545%
2026-05-12	10.9600	10.970000	10.9100	10.9400	-0.091%	44,074	-1.005%
2026-05-11	10.9500	10.969900	10.9200	10.9500	-0.091%	58,481	-1.096%
2026-05-08	10.9600	10.980000	10.9388	10.9600	+0.366%	51,216	-1.186%
2026-05-07	10.9200	10.959900	10.8600	10.9200	-0.274%	88,040	-0.824%
2026-05-06	10.9800	10.990000	10.9200	10.9500	+0.183%	80,422	-1.096%
2026-05-05	10.9200	10.930000	10.8800	10.9300	+0.645%	80,906	-0.915%
2026-05-04	11.0100	11.040000	10.8300	10.8600	-1.897%	230,724	-0.276%
2026-05-01	11.0200	11.110000	10.9950	11.0700	+0.363%	48,848	-2.168%
2026-04-30	10.9700	11.030000	10.9000	11.0300	+1.193%	115,103	-1.813%
2026-04-29	10.8500	10.920000	10.8500	10.9000	+0.184%	102,611	-0.642%
2026-04-28	10.8900	10.900000	10.8700	10.8800	-0.457%	47,910	-0.460%
2026-04-27	10.8600	10.930000	10.8600	10.9300	+0.552%	111,967	-0.915%
2026-04-24	10.8300	10.880000	10.8200	10.8700	+0.463%	61,699	-0.368%
2026-04-23	10.8800	10.910000	10.8000	10.8199	-0.917%	143,239	+0.093%
2026-04-22	10.9300	10.964400	10.8800	10.9200	-0.183%	61,655	-0.824%
2026-04-21	10.9900	11.000000	10.8900	10.9400	-0.273%	96,321	-1.005%
2026-04-20	10.9500	11.000000	10.9000	10.9700	+0.183%	154,753	-1.276%
2026-04-17	10.9500	10.950000	10.9100	10.9500	+0.091%	162,445	-1.096%
2026-04-16	10.9500	11.005000	10.9200	10.9400	-0.091%	111,954	-1.005%
2026-04-15	10.9300	10.965000	10.8700	10.9500	-1.084%	141,614	-1.096%
2026-04-14	11.1100	11.150000	11.0350	11.0700	+0.090%	97,194	-2.168%
2026-04-13	11.0300	11.145000	10.9400	11.0600	-0.090%	126,649	-2.080%
2026-04-10	11.1200	11.150000	11.0140	11.0700	-0.628%	170,162	-2.168%
2026-04-09	11.0500	11.170000	11.0000	11.1400	+0.997%	181,956	-2.783%
2026-04-08	11.0400	11.040000	10.9501	11.0300	+1.100%	168,346	-1.813%
2026-04-07	10.7600	10.920000	10.7300	10.9100	+1.488%	204,748	-0.733%
2026-04-06	10.6700	10.750000	10.5800	10.7500	+1.320%	206,231	+0.744%
2026-04-02	10.7000	10.759900	10.6000	10.6100	-1.394%	118,956	+2.074%
2026-04-01	10.7600	10.770000	10.7000	10.7600	0.000%	116,635	+0.651%
2026-03-31	10.4400	10.790000	10.4100	10.7600	+3.362%	129,766	+0.651%
2026-03-30	10.4000	10.430000	10.2200	10.4100	+0.192%	320,279	+4.035%
2026-03-27	10.5800	10.580000	10.3400	10.3900	-1.796%	156,376	+4.235%
2026-03-26	10.7300	10.730000	10.5700	10.5800	-1.536%	75,156	+2.363%
2026-03-25	10.8000	10.820000	10.6900	10.7450	-0.232%	95,595	+0.791%
2026-03-24	10.8000	10.800000	10.6700	10.7700	-0.185%	94,589	+0.557%
2026-03-23	10.7600	10.850000	10.6800	10.7900	+0.279%	120,422	+0.371%
2026-03-20	10.7300	10.820000	10.6701	10.7600	+0.186%	227,021	+0.651%
2026-03-19	10.7500	10.750000	10.6600	10.7400	-0.186%	140,858	+0.838%
2026-03-18	10.7000	10.799900	10.6800	10.7600	+0.280%	100,467	+0.651%
2026-03-17	10.6800	10.750000	10.6650	10.7300	+0.468%	68,172	+0.932%
2026-03-16	10.6600	10.730000	10.6400	10.6800	+0.376%	125,771	+1.404%
2026-03-13	10.7300	10.795000	10.5942	10.6400	-1.023%	148,854	+1.786%
2026-03-12	10.7500	10.810000	10.7400	10.7500	+0.093%	158,847	+0.744%
2026-03-11	10.7100	10.785000	10.7100	10.7400	+0.187%	131,579	+0.838%
2026-03-10	10.7500	10.799900	10.6900	10.7200	0.000%	116,457	+1.026%
2026-03-09	10.7500	10.770000	10.6000	10.7200	-0.842%	182,068	+1.026%
2026-03-06	10.9400	10.940000	10.8100	10.8110	-1.359%	145,985	+0.176%
2026-03-05	11.0000	11.040300	10.9500	10.9600	-0.364%	99,077	-1.186%
2026-03-04	10.8000	11.040000	10.7800	11.0000	+0.640%	174,142	-1.545%
2026-03-03	10.9300	10.985000	10.8600	10.9300	-0.636%	127,543	-0.915%
2026-03-02	11.0100	11.010000	10.9400	11.0000	-0.272%	121,807	-1.545%
2026-02-27	11.0400	11.100000	11.0100	11.0300	-0.631%	153,845	-1.813%
2026-02-26	11.1300	11.140000	11.0600	11.1000	+0.090%	88,870	-2.432%
2026-02-25	11.0900	11.100000	11.0648	11.0900	+0.453%	80,554	-2.344%
2026-02-24	11.0600	11.088500	11.0200	11.0400	-0.361%	152,750	-1.902%
2026-02-23	11.1500	11.200000	11.0700	11.0800	-1.071%	176,604	-2.256%
2026-02-20	11.2200	11.249900	11.1900	11.2000	-0.178%	53,286	-3.304%
2026-02-19	11.2000	11.260000	11.2000	11.2200	-0.178%	110,860	-3.476%
2026-02-18	11.2600	11.299900	11.2200	11.2400	-0.089%	64,004	-3.648%
2026-02-17	11.3100	11.350000	11.2100	11.2500	-0.706%	240,121	-3.733%
2026-02-13	11.3400	11.389900	11.2900	11.3300	-0.701%	100,292	-4.413%
2026-02-12	11.4200	11.480000	11.3800	11.4100	-0.262%	119,388	-5.083%
2026-02-11	11.4300	11.440000	11.4000	11.4400	+0.439%	92,894	-5.332%
2026-02-10	11.4200	11.420000	11.3700	11.3900	+0.176%	107,461	-4.917%
2026-02-09	11.3800	11.380000	11.3100	11.3700	+0.265%	99,190	-4.749%
2026-02-06	11.3600	11.430000	11.3300	11.3400	-0.526%	250,826	-4.497%
2026-02-05	11.4300	11.430000	11.4000	11.4000	-0.262%	119,387	-5.000%
2026-02-04	11.4400	11.445000	11.3820	11.4300	-0.262%	128,135	-5.249%
2026-02-03	11.4700	11.500000	11.4000	11.4600	0.000%	223,498	-5.497%
2026-02-02	11.4700	11.500000	11.4200	11.4600	+0.087%	169,138	-5.497%
2026-01-30	11.4900	11.490000	11.4200	11.4500	-0.174%	112,594	-5.415%
2026-01-29	11.4800	11.499900	11.4175	11.4700	-0.087%	96,201	-5.580%
2026-01-28	11.4900	11.499200	11.4400	11.4800	+0.087%	63,125	-5.662%
2026-01-27	11.4800	11.510000	11.4300	11.4700	+0.175%	98,298	-5.580%
2026-01-26	11.5700	11.570000	11.4400	11.4500	-0.866%	176,168	-5.415%
2026-01-23	11.5500	11.550000	11.5100	11.5500	+0.260%	156,191	-6.234%
2026-01-22	11.5400	11.560000	11.5100	11.5200	+0.174%	73,479	-5.990%
2026-01-21	11.4400	11.540000	11.4400	11.5000	+0.087%	189,300	-5.826%
2026-01-20	11.4800	11.530000	11.4500	11.4900	-0.606%	259,148	-5.744%
2026-01-16	11.6700	11.670000	11.5600	11.5600	-0.687%	257,206	-6.315%
2026-01-15	11.6600	11.670000	11.5800	11.6400	+0.172%	90,199	-6.959%
2026-01-14	11.6200	11.630000	11.5900	11.6200	+0.086%	128,629	-6.799%
2026-01-13	11.6100	11.610000	11.5500	11.6100	+0.433%	136,516	-6.718%
2026-01-12	11.5600	11.580000	11.5400	11.5600	+0.173%	94,160	-6.315%
2026-01-09	11.5600	11.560000	11.4739	11.5400	+0.261%	88,131	-6.153%
2026-01-08	11.5000	11.550000	11.4600	11.5100	+0.087%	134,848	-5.908%
2026-01-07	11.5400	11.540000	11.4400	11.5000	-0.174%	135,598	-5.826%
2026-01-06	11.3900	11.520000	11.3900	11.5200	+1.498%	303,713	-5.990%
2026-01-05	11.3000	11.370000	11.3000	11.3500	+0.531%	112,055	-4.581%
2026-01-02	11.3300	11.379700	11.2900	11.2900	-0.353%	133,241	-4.074%
2025-12-31	11.3100	11.350000	11.3100	11.3300	+0.088%	240,634	-4.413%
2025-12-30	11.3100	11.384200	11.3100	11.3200	-0.088%	248,831	-4.329%
2025-12-29	11.3900	11.429900	11.2900	11.3300	-0.527%	423,137	-4.413%
2025-12-26	11.3800	11.420000	11.3750	11.3900	+0.308%	132,923	-4.917%
2025-12-24	11.3500	11.390000	11.3500	11.3550	+0.221%	110,939	-4.624%
2025-12-23	11.3100	11.370000	11.3000	11.3300	+0.088%	162,399	-4.413%
2025-12-22	11.2600	11.370000	11.2100	11.3200	-0.527%	350,137	-4.329%
2025-12-19	11.3300	11.410000	11.3200	11.3800	+0.441%	194,717	-4.833%
2025-12-18	11.3500	11.380000	11.3178	11.3300	+0.088%	134,503	-4.413%
2025-12-17	11.3200	11.350000	11.2600	11.3200	-0.088%	151,942	-4.329%
2025-12-16	11.2900	11.340000	11.2500	11.3300	+0.532%	192,992	-4.413%
2025-12-15	11.3000	11.310000	11.2500	11.2700	+0.267%	187,875	-3.904%
2025-12-12	11.2600	11.270000	11.2000	11.2400	-0.178%	146,569	-3.648%
2025-12-11	11.2700	11.298400	11.2200	11.2600	-0.266%	203,426	-3.819%
2025-12-10	11.2700	11.340000	11.2500	11.2900	+0.266%	186,089	-4.074%
2025-12-09	11.2400	11.270000	11.1800	11.2600	+0.446%	177,711	-3.819%
2025-12-08	11.1700	11.250000	11.0600	11.2100	+0.628%	460,436	-3.390%
2025-12-05	11.2200	11.350000	11.0500	11.1400	-1.154%	492,593	-2.783%
2025-12-04	11.2700	11.275000	11.2030	11.2700	+0.267%	148,672	-3.904%
2025-12-03	11.2300	11.260000	11.1700	11.2400	+0.089%	194,808	-3.648%
2025-12-02	11.2700	11.270000	11.1600	11.2300	0.000%	236,742	-3.562%
2025-12-01	11.2800	11.315000	11.2100	11.2300	-0.883%	261,867	-3.562%
2025-11-28	11.3800	11.399900	11.3000	11.3300	+0.265%	148,072	-4.413%
2025-11-26	11.3000	11.370000	11.2501	11.3000	+0.266%	211,240	-4.159%
2025-11-25	11.2100	11.310000	11.1611	11.2700	+0.715%	257,281	-3.904%
2025-11-24	11.0400	11.198000	11.0357	11.1900	+1.175%	473,421	-3.217%
2025-11-21	11.0400	11.100900	11.0100	11.0600	+0.272%	331,395	-2.080%
2025-11-20	11.2200	11.220000	10.9800	11.0300	-1.956%	443,672	-1.813%
2025-11-19	11.3400	11.359900	11.2100	11.2500	-0.706%	179,921	-3.733%
2025-11-18	11.4100	11.410000	11.2600	11.3300	-0.701%	193,054	-4.413%
2025-11-17	11.3800	11.420000	11.3500	11.4100	-0.175%	208,949	-5.083%
2025-11-14	11.5200	11.530000	11.3900	11.4300	-1.381%	158,355	-5.249%
2025-11-13	11.6100	11.620000	11.5420	11.5900	+0.086%	163,042	-6.557%
2025-11-12	11.6500	11.650000	11.5700	11.5800	-0.258%	126,950	-6.477%
2025-11-11	11.5800	11.629500	11.5800	11.6100	+0.086%	65,293	-6.718%
2025-11-10	11.6500	11.660000	11.5400	11.6000	+0.259%	204,281	-6.638%
2025-11-07	11.7100	11.710000	11.4900	11.5700	-0.942%	133,682	-6.396%
2025-11-06	11.7500	11.750000	11.6500	11.6800	-0.426%	100,226	-7.277%
2025-11-05	11.6900	11.730000	11.6700	11.7300	+0.342%	110,725	-7.673%
2025-11-04	11.8400	11.880000	11.5700	11.6900	-1.682%	197,805	-7.357%
2025-11-03	11.9500	11.950000	11.8600	11.8900	+0.084%	107,167	-8.915%
2025-10-31	11.7800	11.880000	11.7500	11.8800	+0.849%	149,258	-8.838%
2025-10-30	11.7900	11.790000	11.7300	11.7800	-0.085%	140,208	-8.065%
2025-10-29	11.8500	11.850000	11.7400	11.7900	-0.254%	122,288	-8.142%
2025-10-28	11.8700	11.870000	11.7674	11.8200	+0.340%	120,196	-8.376%
2025-10-27	11.9400	11.940000	11.7800	11.7800	-0.925%	227,545	-8.065%
2025-10-24	11.8600	11.900000	11.8400	11.8900	+0.422%	53,849	-8.915%
2025-10-23	11.8400	11.880000	11.7000	11.8400	+0.085%	132,715	-8.530%
2025-10-22	11.8100	11.840000	11.7500	11.8300	+0.510%	93,703	-8.453%
2025-10-21	11.8000	11.830000	11.7000	11.7700	+0.170%	96,516	-7.986%
2025-10-20	11.8400	11.850000	11.7300	11.7500	+0.085%	131,896	-7.830%
2025-10-17	11.9200	11.920000	11.5200	11.7400	-1.262%	191,809	-7.751%
2025-10-16	12.0000	12.010000	11.7900	11.8900	-0.917%	199,682	-8.915%
2025-10-15	12.0100	12.140000	11.9600	12.0000	-0.826%	120,943	-9.750%
2025-10-14	12.1000	12.130000	12.0500	12.1000	-0.901%	100,884	-10.496%
2025-10-13	12.1500	12.210000	12.1000	12.2100	+1.160%	140,202	-11.302%
2025-10-10	12.1800	12.180000	12.0500	12.0700	-0.577%	78,939	-10.273%
2025-10-09	12.2200	12.220000	12.1200	12.1400	-0.328%	82,646	-10.791%
2025-10-08	12.2300	12.280000	12.1800	12.1800	-0.164%	156,382	-11.084%
2025-10-07	12.0700	12.200000	12.0400	12.2000	+1.498%	147,716	-11.230%
2025-10-06	12.1100	12.110000	12.0200	12.0200	-0.414%	121,941	-9.900%
2025-10-03	12.0500	12.100000	12.0500	12.0700	+0.083%	73,031	-10.273%
2025-10-02	12.1400	12.150000	12.0500	12.0600	-0.904%	114,626	-10.199%
2025-10-01	12.1600	12.250000	12.1600	12.1700	+0.165%	49,360	-11.011%
2025-09-30	12.1700	12.210000	12.1500	12.1500	-0.328%	110,575	-10.864%
2025-09-29	12.2100	12.240000	12.1300	12.1900	-0.571%	117,654	-11.157%
2025-09-26	12.1700	12.260000	12.1300	12.2600	+0.988%	150,815	-11.664%
2025-09-25	12.0900	12.140000	12.0500	12.1400	+0.580%	92,997	-10.791%
2025-09-24	12.1200	12.150000	12.0700	12.0700	-0.658%	147,376	-10.273%
2025-09-23	12.1800	12.220000	12.1000	12.1500	-0.246%	180,492	-10.864%
2025-09-22	12.2700	12.270000	12.1300	12.1800	-0.409%	99,278	-11.084%
2025-09-19	12.3400	12.340000	12.2200	12.2300	-0.891%	67,541	-11.447%
2025-09-18	12.1800	12.380000	12.1400	12.3400	+1.731%	212,732	-12.237%
2025-09-17	12.2400	12.240000	12.1100	12.1300	-0.980%	174,478	-10.717%
2025-09-16	12.4300	12.440000	12.2100	12.2500	-1.289%	145,272	-11.592%
2025-09-15	12.2700	12.440000	12.2600	12.4100	0.000%	145,735	-12.732%
2025-09-12	12.3700	12.412900	12.3000	12.4100	+0.323%	106,596	-12.732%
2025-09-11	12.4100	12.410000	12.3300	12.3700	-0.322%	171,941	-12.449%
2025-09-10	12.4200	12.440000	12.3200	12.4100	-0.241%	149,663	-12.732%
2025-09-09	12.3900	12.440000	12.3300	12.4400	+0.242%	105,253	-12.942%
2025-09-08	12.4500	12.450000	12.3800	12.4100	-0.081%	89,750	-12.732%
2025-09-05	12.4300	12.440000	12.3600	12.4200	-0.040%	134,119	-12.802%
2025-09-04	12.4800	12.480000	12.3800	12.4250	-0.441%	139,566	-12.837%
2025-09-03	12.5200	12.520000	12.4300	12.4800	-0.319%	95,100	-13.221%
2025-09-02	12.5000	12.520000	12.4203	12.5200	+0.080%	68,289	-13.498%
2025-08-29	12.4900	12.522000	12.4200	12.5100	-0.319%	115,377	-13.429%
2025-08-28	12.4800	12.550000	12.4600	12.5500	+0.561%	103,656	-13.705%
2025-08-27	12.4500	12.480000	12.3900	12.4800	+0.322%	116,889	-13.221%
2025-08-26	12.4500	12.450000	12.3800	12.4400	+0.080%	68,407	-12.942%
2025-08-25	12.4500	12.470000	12.3700	12.4300	0.000%	77,368	-12.872%
2025-08-22	12.4900	12.520000	12.3800	12.4300	-0.321%	107,041	-12.872%
2025-08-21	12.4100	12.470000	12.3500	12.4700	+0.403%	62,127	-13.152%
2025-08-20	12.4500	12.450000	12.3500	12.4200	+0.161%	92,961	-12.802%
2025-08-19	12.4700	12.470000	12.3700	12.4000	-0.402%	96,526	-12.661%
2025-08-18	12.4200	12.460000	12.3101	12.4500	+0.322%	163,180	-13.012%
2025-08-15	12.4600	12.476400	12.4000	12.4100	-0.799%	85,189	-12.732%
2025-08-14	12.5400	12.540000	12.4700	12.5100	0.000%	90,378	-13.429%
2025-08-13	12.5500	12.570000	12.4700	12.5100	0.000%	109,971	-13.429%
2025-08-12	12.5500	12.550000	12.4700	12.5100	0.000%	91,473	-13.429%
2025-08-11	12.5700	12.570000	12.5000	12.5100	0.000%	105,935	-13.429%
2025-08-08	12.5500	12.550000	12.4545	12.5100	+0.080%	89,882	-13.429%
2025-08-07	12.5500	12.600000	12.4100	12.5000	+0.080%	165,863	-13.360%
2025-08-06	12.4500	12.500000	12.4400	12.4900	0.000%	162,618	-13.291%
2025-08-05	12.5900	12.619900	12.4300	12.4900	-0.794%	174,190	-13.291%
2025-08-04	12.6900	12.700600	12.5400	12.5900	-0.788%	137,182	-13.979%
2025-08-01	12.6800	12.750000	12.6100	12.6900	+0.316%	214,556	-14.657%
2025-07-31	12.6600	12.700000	12.5500	12.6500	-0.158%	175,690	-14.387%
2025-07-30	12.6000	12.670000	12.5350	12.6700	+0.715%	102,793	-14.522%
2025-07-29	12.5900	12.620000	12.5200	12.5800	-0.396%	81,529	-13.911%
2025-07-28	12.6300	12.630000	12.5500	12.6300	+0.079%	149,108	-14.252%
2025-07-25	12.6000	12.620000	12.5300	12.6200	+0.558%	118,017	-14.184%
2025-07-24	12.6900	12.690000	12.5200	12.5500	-0.555%	145,148	-13.705%
2025-07-23	12.6200	12.660000	12.5100	12.6200	+0.238%	169,104	-14.184%
2025-07-22	12.5900	12.605000	12.4900	12.5900	+0.239%	68,215	-13.979%
2025-07-21	12.5800	12.630000	12.4700	12.5600	-0.317%	272,977	-13.774%
2025-07-18	12.4200	12.630000	12.3300	12.6000	+1.205%	964,716	-14.048%
2025-07-17	12.4000	12.490000	12.3200	12.4500	+0.161%	192,216	-13.012%
2025-07-16	12.5300	12.530000	12.4200	12.4300	-0.956%	115,271	-12.872%
2025-07-15	12.4500	12.600000	12.4201	12.5500	+0.320%	398,126	-13.705%
2025-07-14	12.5100	12.540000	12.4150	12.5100	-0.319%	427,585	-13.429%
2025-07-11	12.5700	12.570000	12.5200	12.5500	0.000%	118,783	-13.705%
2025-07-10	12.6100	12.640000	12.4950	12.5500	0.000%	394,813	-13.705%
2025-07-09	12.5800	12.630000	12.4800	12.5500	+0.160%	283,210	-13.705%
2025-07-08	12.5000	12.560000	12.4401	12.5300	+0.401%	157,151	-13.567%
2025-07-07	12.5300	12.550000	12.4600	12.4800	-1.266%	359,824	-13.221%
2025-07-03	12.7400	12.740000	12.6245	12.6400	-0.863%	94,524	-14.320%
2025-07-02	12.6400	12.760000	12.5800	12.7500	+0.870%	200,123	-15.059%
2025-07-01	12.5500	12.640000	12.5400	12.6400	+0.958%	145,026	-14.320%
2025-06-30	12.5200	12.540000	12.4000	12.5200	+0.643%	160,721	-13.498%
2025-06-27	12.3800	12.500000	12.3374	12.4400	+0.485%	148,161	-12.942%
2025-06-26	12.4000	12.400000	12.2900	12.3800	+0.324%	112,266	-12.520%
2025-06-25	12.3200	12.380000	12.2700	12.3400	+0.325%	136,976	-12.237%
2025-06-24	12.2400	12.320000	12.2200	12.3000	+0.490%	68,005	-11.951%
2025-06-23	12.2500	12.300000	12.2000	12.2400	-0.163%	106,990	-11.520%
2025-06-20	12.2800	12.334200	12.2300	12.2600	-0.325%	191,222	-11.664%
2025-06-18	12.4300	12.450000	12.2700	12.3000	-0.243%	153,715	-11.951%
2025-06-17	12.4200	12.430000	12.2500	12.3300	-0.645%	102,110	-12.165%
2025-06-16	12.6400	12.640000	12.4100	12.4100	-1.664%	137,312	-12.732%
2025-06-13	12.4300	12.670000	12.3900	12.6200	+0.318%	248,196	-14.184%
2025-06-12	12.5200	12.600000	12.4800	12.5800	+0.721%	207,630	-13.911%
2025-06-11	12.3800	12.530000	12.3800	12.4900	+0.889%	106,426	-13.291%
2025-06-10	12.4400	12.485000	12.3800	12.3800	-0.960%	131,250	-12.520%
2025-06-09	12.3500	12.600000	12.3200	12.5000	+1.461%	164,740	-13.360%
2025-06-06	12.3000	12.410000	12.3000	12.3200	+0.163%	77,185	-12.094%
2025-06-05	12.3300	12.340000	12.2700	12.3000	+0.163%	168,904	-11.951%
2025-06-04	12.3000	12.340000	12.2600	12.2800	-0.244%	67,679	-11.808%
2025-06-03	12.3000	12.360000	12.2811	12.3100	-0.324%	87,282	-12.023%
2025-06-02	12.2500	12.420000	12.2100	12.3500	+0.816%	128,561	-12.308%
2025-05-30	12.3100	12.330000	12.2100	12.2500	-0.487%	99,633	-11.592%
2025-05-29	12.2800	12.340000	12.1500	12.3100	+0.902%	82,585	-12.023%
2025-05-28	12.2000	12.300000	12.1600	12.2000	-0.327%	58,335	-11.230%
2025-05-27	12.3300	12.370000	12.1700	12.2400	-0.244%	111,520	-11.520%
2025-05-23	12.2600	12.310000	12.1700	12.2700	-0.081%	64,187	-11.736%
2025-05-22	12.4000	12.400400	12.2207	12.2800	-0.728%	83,688	-11.808%
2025-05-21	12.4000	12.420000	12.3100	12.3700	-0.242%	102,674	-12.449%
2025-05-20	12.3100	12.400000	12.3100	12.4000	+1.142%	74,190	-12.661%
2025-05-19	12.2800	12.340000	12.2080	12.2600	-1.605%	132,787	-11.664%
2025-05-16	12.4400	12.460000	12.3200	12.4600	+0.161%	80,160	-13.082%
2025-05-15	12.3500	12.450000	12.1877	12.4400	+0.161%	141,650	-12.942%
2025-05-14	12.3900	12.460000	12.3000	12.4200	+0.812%	137,947	-12.802%
2025-05-13	12.2700	12.320000	12.2500	12.3200	+0.571%	58,804	-12.094%
2025-05-12	12.2300	12.250000	12.1700	12.2500	+1.240%	98,744	-11.592%
2025-05-09	12.1300	12.140000	12.0600	12.1000	+0.332%	50,460	-10.496%
2025-05-08	12.1300	12.130000	12.0000	12.0600	+0.083%	114,511	-10.199%
2025-05-07	12.0600	12.105900	12.0100	12.0500	+0.333%	116,544	-10.124%
2025-05-06	12.2200	12.286300	11.9700	12.0100	-1.718%	344,137	-9.825%
2025-05-05	12.3500	12.350000	12.1600	12.2200	-0.650%	118,731	-11.375%
2025-05-02	12.5800	12.580000	12.2000	12.3000	-1.442%	153,741	-11.951%
2025-05-01	12.3500	12.490000	12.3100	12.4800	+1.381%	131,460	-13.221%
2025-04-30	12.0500	12.310000	12.0400	12.3100	+2.243%	179,449	-12.023%
2025-04-29	12.0400	12.080000	11.9600	12.0400	+0.250%	85,168	-10.050%
2025-04-28	12.0800	12.080000	11.9200	12.0100	+0.083%	67,244	-9.825%
2025-04-25	12.1700	12.180000	11.9500	12.0000	-0.332%	109,781	-9.750%
2025-04-24	11.9900	12.140000	11.9500	12.0400	+1.176%	74,874	-10.050%
2025-04-23	11.9100	11.950000	11.8200	11.9000	+1.190%	57,825	-8.992%
2025-04-22	11.7900	11.800000	11.7050	11.7600	+0.771%	42,923	-7.908%
2025-04-21	11.7300	11.750000	11.6300	11.6700	-0.171%	80,000	-7.198%
2025-04-17	11.7300	11.785000	11.6700	11.6900	+0.257%	56,057	-7.357%
2025-04-16	11.8700	11.932000	11.6400	11.6600	-1.437%	99,419	-7.118%
2025-04-15	11.7300	11.999200	11.7300	11.8300	-0.169%	104,634	-8.453%
2025-04-14	11.9300	12.069900	11.8001	11.8500	+0.937%	98,381	-8.608%
2025-04-11	11.8400	11.855000	11.5900	11.7400	-0.170%	112,621	-7.751%
2025-04-10	11.8200	11.850000	11.5300	11.7600	-0.339%	180,700	-7.908%
2025-04-09	11.2200	12.170000	11.2000	11.8000	+5.735%	375,214	-8.220%
2025-04-08	11.0300	11.501800	10.9300	11.1600	+1.918%	253,914	-2.957%
2025-04-07	10.7100	11.100000	10.2100	10.9500	-3.354%	339,398	-1.096%
2025-04-04	12.1600	12.160000	11.3000	11.3300	-7.586%	395,296	-4.413%
2025-04-03	12.2700	12.280000	12.1500	12.2600	-0.568%	150,383	-11.664%
2025-04-02	12.3900	12.390000	12.2900	12.3300	-0.645%	81,273	-12.165%
2025-04-01	12.4600	12.460000	12.3400	12.4100	-0.081%	72,872	-12.732%
2025-03-31	12.4500	12.460000	12.3650	12.4200	-0.241%	215,195	-12.802%
2025-03-28	12.4400	12.490000	12.4000	12.4500	+0.161%	96,064	-13.012%
2025-03-27	12.5000	12.500000	12.3550	12.4300	-0.560%	75,739	-12.872%
2025-03-26	12.4500	12.530000	12.3800	12.5000	+0.402%	101,528	-13.360%
2025-03-25	12.4300	12.450000	12.3680	12.4500	+0.565%	97,059	-13.012%
2025-03-24	12.4200	12.440000	12.3002	12.3800	+0.162%	104,632	-12.520%
2025-03-21	12.4200	12.460000	12.3500	12.3600	+0.162%	98,654	-12.379%
2025-03-20	12.4000	12.526600	12.3066	12.3400	-0.484%	91,459	-12.237%
2025-03-19	12.4600	12.460000	12.3400	12.4000	-0.241%	150,495	-12.661%
2025-03-18	12.4900	12.500000	12.3900	12.4300	-0.560%	93,971	-12.872%
2025-03-17	12.5800	12.580000	12.4000	12.5000	-0.715%	150,325	-13.360%
2025-03-14	12.5500	12.590000	12.5050	12.5900	+0.159%	37,872	-13.979%
2025-03-13	12.6700	12.710000	12.5300	12.5700	-0.711%	93,163	-13.842%
2025-03-12	12.7200	12.950000	12.5000	12.6600	+0.876%	378,964	-14.455%
2025-03-11	12.6000	12.659900	12.5100	12.5500	-0.238%	108,861	-13.705%
2025-03-10	12.6100	12.625000	12.5400	12.5800	-0.238%	105,530	-13.911%
2025-03-07	12.7100	12.710000	12.5500	12.6100	-0.630%	161,929	-14.116%
2025-03-06	12.6700	12.690000	12.6200	12.6900	+0.237%	99,462	-14.657%
2025-03-05	12.6600	12.690000	12.5900	12.6600	-0.158%	69,955	-14.455%
2025-03-04	12.7500	12.760000	12.5800	12.6800	-0.938%	126,992	-14.590%
2025-03-03	12.6600	12.810000	12.6300	12.8000	+1.186%	196,003	-15.391%
2025-02-28	12.5600	12.650000	12.5342	12.6500	+0.636%	118,985	-14.387%
2025-02-27	12.5600	12.590000	12.5300	12.5700	+0.080%	101,772	-13.842%
2025-02-26	12.5500	12.610000	12.5200	12.5600	+0.080%	244,962	-13.774%
2025-02-25	12.5800	12.590000	12.5000	12.5500	0.000%	153,527	-13.705%
2025-02-24	12.6900	12.690000	12.5300	12.5500	-1.103%	146,000	-13.705%
2025-02-21	12.6900	12.700000	12.6200	12.6900	+0.158%	77,566	-14.657%
2025-02-20	12.6900	12.690000	12.6200	12.6700	-0.158%	71,118	-14.522%
2025-02-19	12.7100	12.710000	12.6200	12.6900	+0.079%	116,425	-14.657%
2025-02-18	12.7800	12.780000	12.6300	12.6800	-0.860%	162,366	-14.590%
2025-02-14	12.7500	12.815000	12.7500	12.7900	-0.156%	103,128	-15.324%
2025-02-13	12.8500	12.900000	12.7728	12.8100	0.000%	121,372	-15.457%
2025-02-12	12.7400	12.820000	12.7000	12.8100	+0.313%	163,307	-15.457%
2025-02-11	12.7400	12.770000	12.7000	12.7700	+0.235%	63,639	-15.192%
2025-02-10	12.7200	12.750000	12.6600	12.7400	+0.157%	150,532	-14.992%