Dark

BLHY
Virtus Newfleet High Yield Bond ETF
stock NYSE

Inactive

Nov 27, 2023

20.96USD+0.431%(+0.09)75

Pre-market

0.00USD-100.000%(-20.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-27	20.9550	20.9550	20.9550	20.9550	+0.431%	75	0.000%
2023-11-24	21.1199	21.1199	20.8650	20.8650	0.000%	1,979	+0.431%
2023-11-22	20.8650	20.8650	20.8650	20.8650	+0.096%	11	+0.431%
2023-11-21	20.8450	20.8450	20.8450	20.8450	+0.048%	29	+0.528%
2023-11-20	20.8350	20.8350	20.8350	20.8350	-0.478%	81	+0.576%
2023-11-17	20.6900	20.9350	20.6900	20.9350	-0.428%	376	+0.096%
2023-11-16	21.1350	21.1350	21.0250	21.0250	+0.502%	1,168	-0.333%
2023-11-15	20.9200	20.9200	20.9200	20.9200	+0.144%	52	+0.167%
2023-11-14	20.7000	21.1099	20.7000	20.8900	+0.845%	705	+0.311%
2023-11-13	20.7150	20.7150	20.7150	20.7150	+0.754%	33	+1.159%
2023-11-10	20.4800	20.5600	20.4800	20.5600	-0.724%	267	+1.921%
2023-11-09	20.7100	20.7100	20.7100	20.7100	0.000%	3	+1.183%
2023-11-08	20.7100	20.7100	20.7100	20.7100	0.000%	1	+1.183%
2023-11-07	20.7100	20.7100	20.7100	20.7100	-0.337%	6	+1.183%
2023-11-06	20.7800	20.7800	20.7800	20.7800	+0.024%	4	+0.842%
2023-11-03	20.7750	20.7750	20.7750	20.7750	+1.183%	7	+0.866%
2023-11-02	20.4000	20.5322	20.4000	20.5322	+0.895%	108	+2.059%
2023-11-01	20.4956	20.4956	20.3500	20.3500	-0.465%	224	+2.973%
2023-10-31	20.4600	20.4600	20.4450	20.4450	+0.689%	375	+2.494%
2023-10-30	20.1200	20.3050	20.1200	20.3050	+0.049%	109	+3.201%
2023-10-27	20.1400	20.2950	20.1400	20.2950	-0.025%	103	+3.252%
2023-10-26	20.0800	20.3000	20.0800	20.3000	-0.319%	1,127	+3.227%
2023-10-25	20.3650	20.3650	20.3650	20.3650	+0.172%	5	+2.897%
2023-10-24	20.5437	20.5437	20.3300	20.3300	+1.044%	144	+3.074%
2023-10-23	20.3919	20.3919	20.1200	20.1200	+0.299%	222	+4.150%
2023-10-20	20.0600	20.0600	20.0600	20.0600	-0.840%	101	+4.462%
2023-10-19	20.2300	20.2300	20.2300	20.2300	-0.296%	100	+3.584%
2023-10-18	20.2900	20.2900	20.2900	20.2900	-1.265%	105	+3.277%
2023-10-17	20.5500	20.5500	20.5500	20.5500	-0.436%	14	+1.971%
2023-10-16	20.6400	20.6400	20.6400	20.6400	-0.024%	7	+1.526%
2023-10-13	20.6450	20.6450	20.6450	20.6450	-0.073%	0	+1.502%
2023-10-12	20.6600	20.6600	20.6600	20.6600	-0.217%	3	+1.428%
2023-10-11	20.7050	20.7050	20.7050	20.7050	+0.072%	0	+1.207%
2023-10-10	20.6060	20.6900	20.6060	20.6900	+0.534%	555	+1.281%
2023-10-09	20.5250	20.5800	20.3200	20.5800	+0.292%	9,722	+1.822%
2023-10-06	20.3800	20.5200	20.3000	20.5200	-0.122%	1,166	+2.120%
2023-10-05	20.3900	20.5450	20.3200	20.5450	+0.049%	5,722	+1.996%
2023-10-04	20.6300	20.6300	20.5350	20.5350	-0.316%	182	+2.045%
2023-10-03	20.4601	20.6050	20.4601	20.6000	-0.771%	653	+1.723%
2023-10-02	20.7600	20.7600	20.7600	20.7600	-0.479%	1	+0.939%
2023-09-29	20.8600	20.8600	20.8600	20.8600	+0.313%	103	+0.455%
2023-09-28	20.8880	20.9500	20.7950	20.7950	-0.001%	492	+0.769%
2023-09-27	20.7953	20.7953	20.7953	20.7953	-0.238%	15	+0.768%
2023-09-26	20.8450	20.8450	20.8450	20.8450	-0.168%	71	+0.528%
2023-09-25	20.8800	20.8800	20.8800	20.8800	-0.666%	121	+0.359%
2023-09-22	20.9300	21.0200	20.9300	21.0200	+0.143%	205	-0.309%
2023-09-21	20.9900	20.9900	20.9900	20.9900	-0.190%	903	-0.167%
2023-09-20	21.0600	21.0600	21.0300	21.0300	-0.591%	1,208	-0.357%
2023-09-19	21.1550	21.1550	21.1550	21.1550	-0.071%	1	-0.945%
2023-09-18	21.1700	21.1700	21.1700	21.1700	-0.094%	1	-1.016%
2023-09-15	21.1900	21.1900	21.1900	21.1900	-0.540%	28	-1.109%
2023-09-14	21.3050	21.3050	21.3050	21.3050	+0.757%	10	-1.643%
2023-09-13	21.1100	21.1450	21.1100	21.1450	0.000%	132	-0.899%
2023-09-12	21.1450	21.1450	21.1450	21.1450	+0.149%	10	-0.899%
2023-09-11	21.1000	21.1135	21.1000	21.1135	+0.206%	35,108	-0.751%
2023-09-08	21.0700	21.0700	21.0700	21.0700	-0.115%	114	-0.546%
2023-09-07	21.0942	21.0942	21.0942	21.0942	-0.027%	5	-0.660%
2023-09-06	21.1000	21.1000	21.1000	21.1000	-0.284%	26	-0.687%
2023-09-05	21.1600	21.1600	21.1600	21.1600	-0.212%	4	-0.969%
2023-09-01	21.2050	21.2050	21.2050	21.2050	+0.047%	5	-1.179%
2023-08-31	21.1950	21.1950	21.1950	21.1950	+0.094%	4	-1.132%
2023-08-30	21.1650	21.1750	21.0800	21.1750	+0.213%	537	-1.039%
2023-08-29	21.1300	21.1300	21.1300	21.1300	+0.476%	81	-0.828%
2023-08-28	21.0300	21.0300	21.0300	21.0300	+0.286%	14	-0.357%
2023-08-25	20.9700	20.9700	20.9700	20.9700	0.000%	65	-0.072%
2023-08-24	20.9700	20.9700	20.9700	20.9700	-0.048%	1	-0.072%
2023-08-23	20.8501	20.9800	20.8501	20.9800	+0.525%	249	-0.119%
2023-08-22	20.8705	20.8705	20.8705	20.8705	+0.074%	101	+0.405%
2023-08-21	20.9800	20.9800	20.8550	20.8550	-0.624%	184	+0.480%
2023-08-18	21.0399	21.0399	20.9860	20.9860	-0.114%	371	-0.148%
2023-08-17	21.0100	21.0100	21.0100	21.0100	-0.237%	37	-0.262%
2023-08-16	21.0600	21.0600	21.0600	21.0600	-0.024%	0	-0.499%
2023-08-15	21.0650	21.1490	21.0650	21.0650	-0.190%	200	-0.522%
2023-08-14	21.1050	21.1050	21.1050	21.1050	-0.166%	1	-0.711%
2023-08-11	21.2100	21.2100	21.1400	21.1400	-0.212%	797	-0.875%
2023-08-10	21.1850	21.1850	21.1850	21.1850	-0.024%	0	-1.086%
2023-08-09	21.1900	21.1900	21.1900	21.1900	+0.260%	5	-1.109%
2023-08-08	21.1350	21.1350	21.1350	21.1350	+0.047%	3	-0.852%
2023-08-07	21.1900	21.2100	21.0400	21.1250	+0.166%	5,054	-0.805%
2023-08-04	21.1500	21.1500	21.0900	21.0900	+0.357%	125	-0.640%
2023-08-03	21.0150	21.0150	21.0150	21.0150	-0.261%	6	-0.286%
2023-08-02	21.1700	21.1800	20.9900	21.0700	-0.402%	6,769	-0.546%
2023-08-01	21.2400	21.2500	21.1550	21.1550	-0.165%	1,424	-0.945%
2023-07-31	21.1900	21.1900	21.1900	21.1900	+0.189%	82	-1.109%
2023-07-28	21.2200	21.2300	21.1450	21.1500	+0.237%	1,311	-0.922%
2023-07-27	21.1000	21.1000	21.1000	21.1000	-0.189%	172	-0.687%
2023-07-26	21.2199	21.2199	21.1400	21.1400	+0.024%	306	-0.875%
2023-07-25	21.0501	21.1350	21.0501	21.1350	-0.047%	252	-0.852%
2023-07-24	21.1450	21.1450	21.1450	21.1450	+0.118%	2	-0.899%
2023-07-21	21.1200	21.1200	21.1200	21.1200	-0.118%	260	-0.781%
2023-07-20	21.2099	21.2099	21.1450	21.1450	-0.616%	1,388	-0.899%
2023-07-19	21.2760	21.2760	21.2760	21.2760	+0.099%	0	-1.509%
2023-07-18	21.2550	21.2550	21.2550	21.2550	+0.259%	28	-1.411%
2023-07-17	21.2500	21.2500	21.2000	21.2000	-0.235%	104	-1.156%
2023-07-14	21.2979	21.2979	21.2500	21.2500	+0.047%	201	-1.388%
2023-07-13	21.2400	21.2400	21.2400	21.2400	+0.544%	14	-1.342%
2023-07-12	21.1250	21.1250	21.1250	21.1250	+0.404%	78	-0.805%
2023-07-11	21.0400	21.0400	21.0400	21.0400	+0.646%	100	-0.404%
2023-07-10	20.9000	20.9050	20.8100	20.9050	+0.144%	453	+0.239%
2023-07-07	20.8750	20.8750	20.8750	20.8750	+0.144%	8	+0.383%
2023-07-06	20.9200	20.9200	20.8000	20.8450	-0.738%	511	+0.528%
2023-07-05	21.0000	21.0000	21.0000	21.0000	+0.091%	5	-0.214%
2023-07-03	20.9810	20.9810	20.9810	20.9810	+0.052%	4	-0.124%
2023-06-30	20.9700	20.9700	20.9700	20.9700	+0.407%	5	-0.072%
2023-06-29	20.8850	20.8850	20.8850	20.8850	+0.024%	80	+0.335%
2023-06-28	20.8800	20.8800	20.8800	20.8800	+0.240%	32	+0.359%
2023-06-27	20.7001	20.8300	20.7000	20.8300	+0.265%	331	+0.600%
2023-06-26	20.7750	20.7750	20.7750	20.7750	-0.096%	92	+0.866%
2023-06-23	20.7200	20.7950	20.7200	20.7950	-0.192%	292	+0.769%
2023-06-22	20.8350	20.8350	20.8350	20.8350	-0.239%	15	+0.576%
2023-06-21	20.8850	20.8850	20.8850	20.8850	-0.191%	34	+0.335%
2023-06-20	21.0100	21.0100	20.9250	20.9250	-0.617%	362	+0.143%
2023-06-16	21.0550	21.0550	21.0550	21.0550	-0.024%	0	-0.475%
2023-06-15	20.9500	21.0600	20.9500	21.0600	+0.286%	206	-0.499%
2023-06-14	20.8911	21.0000	20.8911	21.0000	0.000%	497	-0.214%
2023-06-13	21.0300	21.0300	21.0000	21.0000	+0.358%	398	-0.214%
2023-06-12	20.9250	20.9250	20.9250	20.9250	+0.096%	15	+0.143%
2023-06-09	20.9050	20.9050	20.9050	20.9050	-0.048%	7	+0.239%
2023-06-08	20.9299	20.9299	20.9150	20.9150	+0.384%	325	+0.191%
2023-06-07	20.8350	20.8350	20.8350	20.8350	-0.024%	1	+0.576%
2023-06-06	20.7700	20.8400	20.7500	20.8400	+0.044%	205	+0.552%
2023-06-05	20.8309	21.0200	20.8309	20.8309	-0.187%	1,666	+0.596%
2023-06-02	20.8700	20.8700	20.8700	20.8700	+0.724%	666	+0.407%
2023-06-01	20.7200	20.7200	20.7200	20.7200	+0.339%	147	+1.134%
2023-05-31	20.6100	20.6500	20.6100	20.6500	-0.030%	244	+1.477%
2023-05-30	20.6562	20.6562	20.6562	20.6562	+0.346%	4	+1.447%
2023-05-26	20.5200	20.6700	20.5100	20.5850	+0.049%	32,918	+1.797%
2023-05-25	20.5750	20.5750	20.5750	20.5750	-0.097%	12	+1.847%
2023-05-24	20.6999	20.6999	20.5950	20.5950	-0.363%	241	+1.748%
2023-05-23	20.5900	20.6700	20.5900	20.6700	-0.048%	630	+1.379%
2023-05-22	20.5800	20.6800	20.5800	20.6800	-0.457%	246	+1.330%
2023-05-19	20.7750	20.7750	20.7750	20.7750	+0.048%	0	+0.866%
2023-05-18	20.7650	20.7650	20.7650	20.7650	-0.216%	11	+0.915%
2023-05-17	20.8100	20.8100	20.8100	20.8100	-0.168%	76	+0.697%
2023-05-16	20.8450	20.8450	20.8450	20.8450	-0.144%	5	+0.528%
2023-05-15	20.8750	20.8750	20.8750	20.8750	+0.144%	1	+0.383%
2023-05-12	20.8500	20.8500	20.8400	20.8450	-0.239%	484	+0.528%
2023-05-11	20.8950	20.8950	20.8950	20.8950	+0.024%	108	+0.287%
2023-05-10	20.8400	20.8900	20.8400	20.8900	+0.433%	104	+0.311%
2023-05-09	20.8000	20.8000	20.8000	20.8000	-0.359%	100	+0.745%
2023-05-08	20.8750	20.8750	20.8750	20.8750	-0.072%	1	+0.383%
2023-05-05	20.8900	20.8900	20.8900	20.8900	+0.144%	8	+0.311%
2023-05-04	20.8600	20.8600	20.8600	20.8600	-0.430%	1	+0.455%
2023-05-03	20.9500	20.9500	20.9500	20.9500	+0.048%	10	+0.024%
2023-05-02	20.9300	20.9400	20.9300	20.9400	-0.404%	450	+0.072%
2023-05-01	21.0400	21.0400	20.9900	21.0250	-0.332%	14,529	-0.333%
2023-04-28	21.0950	21.0950	21.0950	21.0950	+0.261%	15	-0.664%
2023-04-27	21.0400	21.0400	21.0400	21.0400	+0.071%	0	-0.404%
2023-04-26	21.0250	21.0250	21.0250	21.0250	-0.119%	24	-0.333%
2023-04-25	21.0500	21.0500	21.0500	21.0500	+0.071%	25	-0.451%
2023-04-24	21.0350	21.0350	21.0350	21.0350	+0.119%	4	-0.380%
2023-04-21	20.9900	21.0100	20.9900	21.0100	+0.239%	101	-0.262%
2023-04-20	20.9600	20.9600	20.9600	20.9600	-0.664%	1	-0.024%
2023-04-19	21.1000	21.1000	21.1000	21.1000	-0.189%	8	-0.687%
2023-04-18	21.1000	21.1400	21.1000	21.1400	+0.095%	1,791	-0.875%
2023-04-17	21.1200	21.1200	21.1200	21.1200	-0.189%	54	-0.781%
2023-04-14	21.1600	21.1600	21.1600	21.1600	0.000%	1	-0.969%
2023-04-13	21.1600	21.1600	21.1600	21.1600	+0.308%	31	-0.969%
2023-04-12	21.0950	21.0950	21.0950	21.0950	+0.309%	3	-0.664%
2023-04-11	21.0300	21.0300	21.0200	21.0300	+0.213%	562	-0.357%
2023-04-10	21.0100	21.0100	20.9600	20.9853	+0.025%	886	-0.144%
2023-04-06	20.9800	20.9800	20.9800	20.9800	0.000%	100	-0.119%
2023-04-05	20.9800	20.9800	20.9800	20.9800	-0.190%	105	-0.119%
2023-04-04	21.0200	21.0200	21.0200	21.0200	-0.237%	104	-0.309%
2023-04-03	21.0700	21.0700	21.0700	21.0700	+0.477%	108	-0.546%
2023-03-31	20.9700	20.9700	20.9700	20.9700	+0.842%	114	-0.072%
2023-03-30	20.7950	20.7950	20.7950	20.7950	+0.314%	24	+0.769%
2023-03-29	20.7300	20.7300	20.7300	20.7300	+0.309%	20	+1.085%
2023-03-28	20.6662	20.6662	20.6662	20.6662	-0.156%	47	+1.397%
2023-03-27	20.6985	20.6985	20.6985	20.6985	+0.041%	0	+1.239%
2023-03-24	20.6900	20.6900	20.6900	20.6900	-0.385%	25	+1.281%
2023-03-23	20.7650	20.7800	20.7650	20.7700	0.000%	200	+0.891%
2023-03-22	20.7450	20.7700	20.7450	20.7700	+0.459%	203	+0.891%
2023-03-21	20.6750	20.6750	20.6750	20.6750	+0.145%	50	+1.354%
2023-03-20	20.6450	20.6450	20.6450	20.6450	-0.745%	163	+1.502%
2023-03-17	20.7400	20.8000	20.7400	20.8000	+0.072%	216	+0.745%
2023-03-16	20.7850	20.7850	20.7850	20.7850	+0.024%	108	+0.818%
2023-03-15	20.8290	20.8290	20.7800	20.7800	-0.574%	160	+0.842%
2023-03-14	20.9000	20.9000	20.9000	20.9000	+0.216%	3	+0.263%
2023-03-13	20.8020	20.8550	20.8020	20.8550	-0.263%	335	+0.480%
2023-03-10	20.9017	20.9100	20.9017	20.9100	+0.432%	172	+0.215%
2023-03-09	20.8200	20.8200	20.8200	20.8200	-0.904%	10	+0.648%
2023-03-08	21.0100	21.0100	21.0100	21.0100	+0.286%	7	-0.262%
2023-03-07	21.0719	21.0719	20.8500	20.9500	+0.383%	262	+0.024%
2023-03-06	20.8700	20.8700	20.8700	20.8700	+0.192%	107	+0.407%
2023-03-03	20.8300	20.8300	20.8300	20.8300	+0.265%	103	+0.600%
2023-03-02	20.7750	20.7750	20.7750	20.7750	-0.264%	26	+0.866%
2023-03-01	20.8300	20.8300	20.8300	20.8300	-0.072%	54	+0.600%
2023-02-28	20.8450	20.8450	20.8450	20.8450	+0.048%	98	+0.528%
2023-02-27	20.8350	20.8350	20.8350	20.8350	+0.313%	13	+0.576%
2023-02-24	20.7700	20.7700	20.7700	20.7700	-0.551%	68	+0.891%
2023-02-23	20.9799	20.9799	20.8850	20.8850	+0.748%	517	+0.335%
2023-02-22	20.6200	20.7300	20.6200	20.7300	+0.024%	103	+1.085%
2023-02-21	20.7250	20.7250	20.7250	20.7250	-0.979%	8	+1.110%
2023-02-17	20.9300	20.9300	20.9300	20.9300	-1.022%	32	+0.119%
2023-02-16	21.1461	21.1461	21.1461	21.1461	+0.600%	1	-0.904%
2023-02-15	21.0200	21.0200	21.0200	21.0200	-0.166%	2	-0.309%
2023-02-14	21.0550	21.0550	21.0550	21.0550	+0.357%	0	-0.475%
2023-02-13	20.9600	20.9800	20.9600	20.9800	-0.804%	294	-0.119%
2023-02-10	21.1500	21.1500	21.1500	21.1500	-0.442%	107	-0.922%
2023-02-09	21.2440	21.2440	21.2440	21.2440	+0.019%	76	-1.360%
2023-02-08	21.2400	21.2400	21.2400	21.2400	-0.047%	24	-1.342%
2023-02-07	21.2500	21.2500	21.2500	21.2500	-0.164%	8	-1.388%
2023-02-06	21.2850	21.2850	21.2850	21.2850	-0.514%	0	-1.550%
2023-02-03	21.3950	21.3950	21.3950	21.3950	-0.696%	2	-2.057%
2023-02-02	21.5719	21.5719	21.5450	21.5450	+0.537%	109	-2.738%
2023-02-01	21.3900	21.4300	21.3600	21.4300	+0.492%	707	-2.217%
2023-01-31	21.2400	21.3499	21.1550	21.3250	+1.203%	3,875	-1.735%
2023-01-30	21.0400	21.0715	21.0400	21.0715	-0.512%	106	-0.553%
2023-01-27	21.1800	21.1800	21.1800	21.1800	-0.523%	12	-1.062%
2023-01-26	21.2914	21.2914	21.2914	21.2914	-0.228%	75	-1.580%
2023-01-25	21.3500	21.3500	21.3300	21.3400	+0.424%	405	-1.804%
2023-01-24	21.3300	21.3300	21.2500	21.2500	+0.616%	619	-1.388%
2023-01-23	21.1200	21.1200	21.1200	21.1200	+0.047%	99	-0.781%
2023-01-20	21.0100	21.1100	20.8900	21.1100	-0.869%	1,292	-0.734%
2023-01-19	21.3200	21.3200	21.2700	21.2950	-0.258%	926	-1.597%
2023-01-18	21.3500	21.3500	21.3500	21.3500	+1.065%	16	-1.850%
2023-01-17	21.1250	21.1250	21.1250	21.1250	-0.868%	121	-0.805%
2023-01-13	21.0800	21.3100	20.9200	21.3100	+0.188%	856	-1.666%
2023-01-12	21.2700	21.2700	21.2700	21.2700	+0.425%	100	-1.481%
2023-01-11	21.3700	21.3700	21.1400	21.1800	+0.761%	2,880	-1.062%
2023-01-10	21.0700	21.0700	21.0200	21.0200	+0.502%	269	-0.309%
2023-01-09	20.9150	20.9150	20.9150	20.9150	-0.357%	0	+0.191%
2023-01-06	20.8800	20.9900	20.8600	20.9900	+1.401%	717	-0.167%
2023-01-05	20.7000	20.7000	20.7000	20.7000	+0.583%	147	+1.232%
2023-01-04	20.5800	20.5800	20.5800	20.5800	+0.464%	3	+1.822%
2023-01-03	20.6700	20.6900	20.4750	20.4850	-0.413%	2,168	+2.294%
2022-12-30	20.5800	20.5800	20.5700	20.5700	+0.097%	271	+1.872%
2022-12-29	20.5500	20.5500	20.5500	20.5500	+0.391%	56	+1.971%
2022-12-28	20.7100	20.7100	20.4700	20.4700	-0.607%	159	+2.369%
2022-12-27	20.5950	20.5950	20.5950	20.5950	-0.843%	47	+1.748%
2022-12-23	20.4800	20.7700	20.4000	20.7700	+0.850%	3,742	+0.891%
2022-12-22	20.5950	20.5950	20.5950	20.5950	+0.097%	2	+1.748%
2022-12-21	20.5750	20.5750	20.5750	20.5750	+0.292%	7	+1.847%
2022-12-20	20.7300	20.7300	20.5150	20.5150	-1.441%	150	+2.145%
2022-12-19	20.8150	20.8150	20.8150	20.8150	-0.264%	2	+0.673%
2022-12-16	20.8700	20.8700	20.8700	20.8700	-1.043%	0	+0.407%
2022-12-15	21.0900	21.0900	21.0900	21.0900	+0.071%	2	-0.640%
2022-12-14	21.2200	21.2200	21.0750	21.0750	-0.189%	105	-0.569%
2022-12-13	21.1150	21.1150	21.1150	21.1150	+1.222%	1	-0.758%
2022-12-12	20.8600	20.8600	20.8600	20.8600	-0.382%	3	+0.455%
2022-12-09	20.9400	20.9400	20.9400	20.9400	+0.528%	8	+0.072%
2022-12-08	20.8300	20.8300	20.8300	20.8300	-0.691%	24	+0.600%
2022-12-07	20.9500	20.9750	20.9500	20.9750	+0.072%	1,806	-0.095%
2022-12-06	20.9600	20.9600	20.9600	20.9600	+0.528%	57	-0.024%
2022-12-05	20.8500	20.8500	20.8500	20.8500	-1.091%	4	+0.504%
2022-12-02	21.0400	21.0800	21.0400	21.0800	+0.143%	404	-0.593%
2022-12-01	21.0500	21.0500	21.0500	21.0500	+0.525%	194	-0.451%
2022-11-30	20.8500	20.9400	20.5900	20.9400	+0.914%	1,329	+0.072%
2022-11-29	20.7000	20.7503	20.7000	20.7503	-0.311%	298	+0.986%
2022-11-28	20.5900	20.9600	20.5000	20.8150	+0.360%	9,260	+0.673%
2022-11-25	21.0400	21.0400	20.5800	20.7404	-0.669%	7,586	+1.035%
2022-11-23	20.5300	20.9200	20.5300	20.8800	+0.627%	311	+0.359%
2022-11-22	20.8900	20.8900	20.7500	20.7500	+1.467%	224	+0.988%
2022-11-21	20.4500	20.4500	20.4500	20.4500	-1.016%	100	+2.469%
2022-11-18	20.6600	20.6600	20.6600	20.6600	-0.745%	100	+1.428%
2022-11-17	20.8150	20.8150	20.8150	20.8150	-0.264%	20	+0.673%
2022-11-16	20.8700	20.8700	20.8700	20.8700	+0.168%	0	+0.407%
2022-11-15	20.8350	20.8350	20.8350	20.8350	+1.067%	0	+0.576%
2022-11-14	20.6150	20.6150	20.6150	20.6150	-0.531%	1	+1.649%
2022-11-11	20.7250	20.7250	20.7250	20.7250	+0.827%	0	+1.110%
2022-11-10	20.3200	20.5550	20.3200	20.5550	+0.834%	182	+1.946%
2022-11-09	20.3850	20.3850	20.3850	20.3850	-0.269%	2	+2.796%
2022-11-08	20.4400	20.4400	20.4400	20.4400	+0.534%	4	+2.520%
2022-11-07	20.3315	20.3315	20.3315	20.3315	+0.032%	3	+3.067%
2022-11-04	20.3250	20.3250	20.3250	20.3250	+0.123%	1	+3.100%
2022-11-03	20.4300	20.4300	20.2710	20.3000	-1.361%	799	+3.227%
2022-11-02	20.5800	20.5800	20.5800	20.5800	+0.390%	4	+1.822%
2022-11-01	20.5000	20.5000	20.5000	20.5000	-0.146%	73	+2.220%
2022-10-31	20.5300	20.5300	20.5300	20.5300	+0.195%	7	+2.070%
2022-10-28	20.4900	20.4900	20.4900	20.4900	+0.343%	17	+2.269%
2022-10-27	20.4200	20.4200	20.4200	20.4200	-0.098%	5	+2.620%
2022-10-26	20.4400	20.4400	20.4400	20.4400	+0.963%	208	+2.520%
2022-10-25	20.2450	20.2450	20.2450	20.2450	+0.297%	11	+3.507%
2022-10-24	20.1850	20.1850	20.1850	20.1850	+0.348%	7	+3.815%
2022-10-21	20.3700	20.3700	20.1150	20.1150	-0.838%	176	+4.176%
2022-10-20	20.3600	20.3600	20.2850	20.2850	-0.661%	290	+3.303%
2022-10-18	20.4200	20.4200	20.4200	20.4200	+0.542%	8	+2.620%
2022-10-17	20.3100	20.3100	20.3100	20.3100	+0.296%	24	+3.176%
2022-10-14	20.3700	20.3700	20.2500	20.2500	+0.432%	107	+3.481%
2022-10-13	20.2000	20.2000	20.1629	20.1629	-0.773%	187	+3.929%
2022-10-12	20.4800	20.4800	20.3200	20.3200	+0.197%	727	+3.125%
2022-10-11	20.2800	20.2800	20.2800	20.2800	-0.246%	4	+3.328%
2022-10-10	20.4400	20.4400	20.3300	20.3300	+0.594%	315	+3.074%
2022-10-07	20.2100	20.2100	20.2100	20.2100	-1.174%	116	+3.686%
2022-10-06	20.5200	20.5200	20.4500	20.4500	+0.098%	103	+2.469%
2022-10-05	20.4700	20.4700	20.4300	20.4300	+0.098%	106	+2.570%
2022-10-04	20.4200	20.4200	20.4100	20.4100	+1.065%	152	+2.670%
2022-10-03	20.2700	20.2700	20.1950	20.1950	+0.373%	107	+3.763%
2022-09-30	20.1200	20.1200	20.1200	20.1200	+0.174%	12	+4.150%
2022-09-29	20.0900	20.0900	20.0850	20.0850	-0.248%	591	+4.332%
2022-09-28	20.1350	20.1350	19.9900	20.1350	-0.322%	417	+4.073%
2022-09-27	20.3099	20.3099	20.2000	20.2000	-0.713%	111	+3.738%
2022-09-26	20.3450	20.3450	20.3450	20.3450	+0.148%	22	+2.998%
2022-09-23	20.3500	20.3500	20.3150	20.3150	-1.503%	3,432	+3.150%
2022-09-22	20.6800	20.6800	20.6250	20.6250	-0.362%	185	+1.600%
2022-09-21	20.7800	20.7800	20.4501	20.7000	+0.779%	245	+1.232%
2022-09-20	20.7500	20.7500	20.5400	20.5400	-1.125%	201	+2.020%
2022-09-19	20.7737	20.7737	20.7737	20.7737	-0.485%	6	+0.873%
2022-09-16	20.8750	20.8750	20.8750	20.8750	-0.666%	2	+0.383%
2022-09-15	21.0150	21.0150	21.0150	21.0150	-0.308%	0	-0.286%
2022-09-14	21.0800	21.0800	21.0800	21.0800	-0.142%	2	-0.593%
2022-09-13	21.1100	21.1100	21.1100	21.1100	-0.565%	2	-0.734%
2022-09-12	21.3300	21.3300	21.2300	21.2300	+0.426%	120	-1.295%
2022-09-09	21.1600	21.3400	20.9100	21.1400	+0.595%	780	-0.875%
2022-09-08	21.0200	21.0200	21.0150	21.0150	+0.454%	100	-0.286%
2022-09-07	20.9400	20.9400	20.9200	20.9200	+0.384%	100	+0.167%
2022-09-06	21.0200	21.0200	20.8400	20.8400	-0.359%	506	+0.552%
2022-09-02	20.9150	20.9150	20.9150	20.9150	-0.048%	6	+0.191%
2022-09-01	20.9759	20.9759	20.9250	20.9250	-0.357%	226	+0.143%
2022-08-31	21.0000	21.0000	21.0000	21.0000	-0.545%	16	-0.214%
2022-08-30	21.3300	21.3300	21.1150	21.1150	-0.612%	315	-0.758%
2022-08-29	21.2000	21.2571	21.1800	21.2450	-0.771%	578	-1.365%
2022-08-26	21.4100	21.4100	21.4100	21.4100	+0.446%	22	-2.125%
2022-08-25	21.3150	21.3150	21.3150	21.3150	-0.560%	0	-1.689%
2022-08-24	21.4700	21.5200	21.1100	21.4350	+0.705%	5,232	-2.239%
2022-08-23	21.4800	21.4800	21.2850	21.2850	-0.769%	931	-1.550%
2022-08-22	21.5500	21.5800	21.4500	21.4500	-1.129%	2,651	-2.308%
2022-08-19	21.6950	21.6950	21.6950	21.6950	-0.138%	0	-3.411%
2022-08-18	21.7250	21.7250	21.7250	21.7250	-0.023%	0	-3.544%
2022-08-17	21.8800	21.8800	21.7300	21.7300	-0.867%	155	-3.566%
2022-08-16	21.9799	21.9799	21.9200	21.9200	+0.412%	138	-4.402%
2022-08-15	21.8300	21.8300	21.8300	21.8300	+0.069%	2	-4.008%
2022-08-12	21.8150	21.8150	21.8150	21.8150	+0.207%	2	-3.942%
2022-08-11	21.7700	21.7700	21.7700	21.7700	+0.184%	100	-3.744%
2022-08-10	21.6124	21.7300	21.6124	21.7300	+0.277%	211	-3.566%
2022-08-09	21.6700	21.6700	21.6700	21.6700	-0.115%	0	-3.299%
2022-08-08	21.6950	21.6950	21.6950	21.6950	+0.370%	89	-3.411%
2022-08-05	21.7200	21.7200	21.6150	21.6150	-0.069%	178	-3.053%
2022-08-04	21.6300	21.6300	21.6300	21.6300	+0.185%	1	-3.121%
2022-08-03	21.5900	21.5900	21.5900	21.5900	+0.419%	0	-2.941%
2022-08-02	21.5000	21.5000	21.5000	21.5000	-0.093%	64	-2.535%
2022-08-01	21.5200	21.5200	21.5200	21.5200	+0.820%	16	-2.625%
2022-07-29	21.3450	21.3450	21.3450	21.3450	+0.803%	5	-1.827%
2022-07-28	21.1750	21.1750	21.1750	21.1750	+0.332%	23	-1.039%
2022-07-27	21.0000	21.1050	20.9300	21.1050	+0.428%	2,170	-0.711%
2022-07-26	21.0150	21.0150	21.0150	21.0150	-0.119%	16	-0.286%
2022-07-25	20.8500	21.0400	20.8500	21.0400	+0.119%	661	-0.404%
2022-07-22	21.0150	21.0150	21.0150	21.0150	+0.430%	0	-0.286%
2022-07-21	21.0600	21.1000	20.9200	20.9250	+0.384%	1,236	+0.143%
2022-07-20	20.8450	20.8450	20.8450	20.8450	+0.127%	0	+0.528%
2022-07-19	20.8185	20.8185	20.8185	20.8185	+0.354%	9	+0.656%
2022-07-18	20.5501	20.7450	20.5501	20.7450	-0.599%	405	+1.012%
2022-07-15	20.8700	20.8700	20.8700	20.8700	+0.385%	301	+0.407%
2022-07-14	20.7900	20.7900	20.7900	20.7900	+0.508%	301	+0.794%
2022-07-13	20.6550	20.8500	20.4800	20.6850	+0.024%	585	+1.305%
2022-07-12	20.6800	20.6800	20.6800	20.6800	0.000%	0	+1.330%
2022-07-11	20.6800	20.6800	20.6800	20.6800	-0.016%	33	+1.330%
2022-07-08	20.6833	20.6833	20.6833	20.6833	-0.752%	103	+1.314%
2022-07-07	20.8400	20.8400	20.8400	20.8400	+1.559%	300	+0.552%
2022-07-06	20.6800	20.6800	20.5200	20.5200	+0.073%	466	+2.120%
2022-07-05	20.5050	20.5050	20.5050	20.5050	-1.133%	6	+2.195%
2022-07-01	20.7400	20.7400	20.7400	20.7400	+0.851%	374	+1.037%
2022-06-30	20.6700	20.6700	20.5650	20.5650	-0.291%	140	+1.896%
2022-06-29	20.6250	20.6250	20.6250	20.6250	-0.722%	33	+1.600%
2022-06-28	20.7750	20.7750	20.7750	20.7750	-0.431%	1	+0.866%
2022-06-27	20.7400	20.8650	20.6700	20.8650	+0.048%	463	+0.431%
2022-06-24	20.9800	20.9800	20.8550	20.8550	+0.096%	529	+0.480%
2022-06-23	20.9026	20.9026	20.8350	20.8350	+0.144%	295	+0.576%
2022-06-22	20.9264	20.9264	20.8050	20.8050	-0.383%	200	+0.721%
2022-06-21	21.0300	21.0800	20.8850	20.8850	-0.286%	6,214	+0.335%
2022-06-17	20.9400	20.9450	20.7500	20.9450	+0.120%	1,864	+0.048%
2022-06-16	20.9200	20.9200	20.9200	20.9200	-1.738%	16	+0.167%
2022-06-15	21.3900	21.3900	21.2900	21.2900	+1.044%	646	-1.574%
2022-06-14	21.0700	21.0700	21.0700	21.0700	-0.189%	11	-0.546%
2022-06-13	21.3500	21.3500	21.0300	21.1100	-2.878%	13,270	-0.734%
2022-06-10	21.7300	21.7356	21.6800	21.7356	-0.478%	593	-3.591%
2022-06-09	21.8400	21.8400	21.8400	21.8400	-0.795%	342	-4.052%
2022-06-08	22.0150	22.0150	22.0150	22.0150	-0.136%	2	-4.815%
2022-06-07	22.5900	22.5900	21.9500	22.0450	-0.249%	6,536	-4.944%