CCEF
Calamos CEF Income & Arbitrage ETF
stockNYSEETF
At CloseOct 2, 2026
28.54USD+0.492%(+0.14)5,486
After-hoursOct 2, 2026 4:10:30 PM EDT
28.54USD0.000%(0.00)
CCEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.57 | 28.60 | 28.46 | 28.54 | +0.492% | 5,486 | 0.000% |
| 2026-10-01 | 28.30 | 28.40 | 28.29 | 28.40 | -0.855% | 3,738 | +0.492% |
| 2026-09-30 | 28.75 | 28.75 | 28.61 | 28.65 | -0.089% | 1,043 | -0.367% |
| 2026-09-29 | 28.69 | 28.70 | 28.52 | 28.67 | +0.255% | 9,131 | -0.456% |
| 2026-09-28 | 28.67 | 28.68 | 28.60 | 28.60 | -0.763% | 1,954 | -0.203% |
| 2026-09-25 | 28.91 | 28.91 | 28.82 | 28.82 | -0.157% | 3,984 | -0.965% |
| 2026-09-24 | 28.85 | 28.87 | 28.84 | 28.87 | -0.674% | 2,304 | -1.120% |
| 2026-09-23 | 29.49 | 29.49 | 29.06 | 29.06 | -1.190% | 854 | -1.786% |
| 2026-09-22 | 29.41 | 29.45 | 29.39 | 29.41 | +0.227% | 3,547 | -2.955% |
| 2026-09-21 | 29.22 | 29.36 | 29.22 | 29.34 | +0.518% | 5,691 | -2.735% |
| 2026-09-18 | 29.09 | 29.19 | 29.09 | 29.19 | -0.030% | 2,624 | -2.231% |
| 2026-09-17 | 29.22 | 29.25 | 29.17 | 29.20 | +0.746% | 5,607 | -2.260% |
| 2026-09-16 | 29.16 | 29.20 | 28.96 | 28.99 | -0.403% | 1,606 | -1.531% |
| 2026-09-15 | 29.16 | 29.16 | 29.10 | 29.10 | -0.598% | 3,812 | -1.928% |
| 2026-09-14 | 29.45 | 29.45 | 29.28 | 29.28 | -0.819% | 2,593 | -2.514% |
| 2026-09-11 | 29.58 | 29.58 | 29.50 | 29.52 | +0.200% | 697 | -3.313% |
| 2026-09-10 | 29.50 | 29.50 | 29.45 | 29.46 | -0.950% | 849 | -3.119% |
| 2026-09-09 | 29.86 | 29.87 | 29.74 | 29.74 | -0.361% | 5,506 | -4.040% |
| 2026-09-08 | 29.82 | 29.85 | 29.82 | 29.85 | +0.117% | 3,412 | -4.386% |
| 2026-09-04 | 29.80 | 29.82 | 29.80 | 29.82 | -0.135% | 1,008 | -4.274% |
| 2026-09-03 | 29.82 | 29.88 | 29.82 | 29.86 | +0.230% | 3,172 | -4.404% |
| 2026-09-02 | 29.84 | 29.84 | 29.79 | 29.79 | -0.078% | 2,834 | -4.185% |
| 2026-09-01 | 29.89 | 29.89 | 29.76 | 29.81 | -1.057% | 5,953 | -4.260% |
| 2026-08-31 | 30.15 | 30.15 | 30.09 | 30.13 | -0.002% | 6,276 | -5.272% |
| 2026-08-28 | 30.21 | 30.21 | 30.09 | 30.13 | +0.147% | 20,351 | -5.274% |
| 2026-08-27 | 30.06 | 30.09 | 30.05 | 30.09 | +0.142% | 3,122 | -5.135% |
| 2026-08-26 | 30.04 | 30.04 | 30.04 | 30.04 | +0.151% | 815 | -5.000% |
| 2026-08-25 | 29.99 | 30.00 | 29.89 | 30.00 | +0.562% | 2,476 | -4.857% |
| 2026-08-24 | 29.87 | 29.90 | 29.82 | 29.83 | -0.395% | 3,029 | -4.323% |
| 2026-08-21 | 29.95 | 29.95 | 29.95 | 29.95 | +0.186% | 61 | -4.701% |
| 2026-08-20 | 29.97 | 29.97 | 29.89 | 29.89 | -0.402% | 1,741 | -4.523% |
| 2026-08-19 | 30.08 | 30.08 | 30.02 | 30.02 | +0.114% | 944 | -4.908% |
| 2026-08-18 | 30.03 | 30.03 | 29.97 | 29.98 | -0.304% | 5,405 | -4.799% |
| 2026-08-17 | 30.07 | 30.09 | 30.07 | 30.07 | -0.026% | 3,939 | -5.089% |
| 2026-08-14 | 30.08 | 30.13 | 30.04 | 30.08 | +0.001% | 4,167 | -5.114% |
| 2026-08-13 | 29.95 | 30.08 | 29.95 | 30.08 | +0.367% | 4,036 | -5.113% |
| 2026-08-12 | 29.95 | 29.98 | 29.95 | 29.97 | +0.301% | 1,365 | -4.765% |
| 2026-08-11 | 29.85 | 29.92 | 29.83 | 29.88 | +0.268% | 3,287 | -4.478% |
| 2026-08-10 | 29.75 | 29.84 | 29.70 | 29.80 | +0.540% | 5,143 | -4.221% |
| 2026-08-07 | 29.70 | 29.70 | 29.64 | 29.64 | +0.403% | 4,013 | -3.704% |
| 2026-08-06 | 29.52 | 29.52 | 29.52 | 29.52 | -0.014% | 110 | -3.316% |
| 2026-08-05 | 29.68 | 29.69 | 29.52 | 29.52 | -0.158% | 7,010 | -3.329% |
| 2026-08-04 | 29.57 | 29.57 | 29.54 | 29.57 | +0.243% | 2,271 | -3.482% |
| 2026-08-03 | 29.50 | 29.50 | 29.36 | 29.50 | +0.046% | 6,370 | -3.247% |
| 2026-07-31 | 29.48 | 29.49 | 29.40 | 29.49 | +0.338% | 2,188 | -3.203% |
| 2026-07-30 | 29.25 | 29.43 | 29.22 | 29.39 | +0.952% | 1,850 | -2.875% |
| 2026-07-29 | 29.25 | 29.25 | 29.10 | 29.11 | -0.818% | 2,342 | -1.951% |
| 2026-07-28 | 29.35 | 29.37 | 29.28 | 29.35 | -0.060% | 3,914 | -2.753% |
| 2026-07-27 | 29.46 | 29.46 | 29.35 | 29.37 | -0.232% | 4,605 | -2.811% |
| 2026-07-24 | 29.41 | 29.52 | 29.39 | 29.44 | +0.094% | 1,742 | -3.037% |
| 2026-07-23 | 29.50 | 29.50 | 29.41 | 29.41 | -0.966% | 3,512 | -2.946% |
| 2026-07-22 | 29.73 | 29.73 | 29.70 | 29.70 | +0.095% | 1,025 | -3.883% |
| 2026-07-21 | 29.68 | 29.68 | 29.66 | 29.67 | +0.442% | 1,306 | -3.792% |
| 2026-07-20 | 29.55 | 29.58 | 29.51 | 29.54 | +0.147% | 2,745 | -3.367% |
| 2026-07-17 | 29.86 | 29.86 | 29.47 | 29.49 | -0.515% | 17,669 | -3.225% |
| 2026-07-16 | 29.69 | 29.69 | 29.61 | 29.65 | -0.277% | 2,497 | -3.724% |
| 2026-07-15 | 29.79 | 29.80 | 29.73 | 29.73 | -0.042% | 1,432 | -3.990% |
| 2026-07-14 | 29.59 | 29.78 | 29.59 | 29.74 | +0.516% | 6,187 | -4.031% |
| 2026-07-13 | 29.67 | 29.67 | 29.59 | 29.59 | -0.369% | 2,681 | -3.536% |
| 2026-07-10 | 29.69 | 29.73 | 29.68 | 29.70 | +0.111% | 2,869 | -3.891% |
| 2026-07-09 | 29.65 | 30.40 | 29.61 | 29.66 | +0.285% | 6,274 | -3.785% |
| 2026-07-08 | 29.48 | 29.60 | 29.48 | 29.58 | -0.135% | 3,971 | -3.510% |
| 2026-07-07 | 29.65 | 29.65 | 29.59 | 29.62 | -0.285% | 2,188 | -3.640% |
| 2026-07-06 | 29.65 | 29.78 | 29.65 | 29.70 | +0.416% | 1,731 | -3.915% |
| 2026-07-02 | 29.58 | 29.58 | 29.58 | 29.58 | -0.149% | 753 | -3.516% |
| 2026-07-01 | 29.70 | 29.70 | 29.59 | 29.63 | -1.016% | 5,475 | -3.659% |
| 2026-06-30 | 29.68 | 29.93 | 29.68 | 29.93 | +0.899% | 3,237 | -4.637% |
| 2026-06-29 | 29.46 | 29.66 | 29.46 | 29.66 | +0.755% | 1,016 | -3.780% |
| 2026-06-26 | 29.40 | 29.52 | 29.39 | 29.44 | +0.122% | 4,100 | -3.054% |
| 2026-06-25 | 29.44 | 29.48 | 29.41 | 29.41 | +0.577% | 3,585 | -2.935% |
| 2026-06-24 | 29.48 | 29.48 | 29.21 | 29.24 | -0.411% | 3,688 | -2.375% |
| 2026-06-23 | 29.52 | 29.52 | 29.27 | 29.36 | -0.646% | 3,075 | -2.776% |
| 2026-06-22 | 29.69 | 29.69 | 29.50 | 29.55 | -0.091% | 4,380 | -3.404% |
| 2026-06-18 | 29.52 | 29.62 | 29.52 | 29.57 | +0.463% | 2,560 | -3.492% |
| 2026-06-17 | 29.66 | 29.68 | 29.44 | 29.44 | -0.692% | 1,039 | -3.046% |
| 2026-06-16 | 29.78 | 29.78 | 29.62 | 29.64 | -0.181% | 1,933 | -3.717% |
| 2026-06-15 | 29.50 | 29.73 | 29.50 | 29.70 | +0.864% | 2,216 | -3.892% |
| 2026-06-12 | 29.44 | 29.44 | 29.44 | 29.44 | +0.576% | 299 | -3.061% |
| 2026-06-11 | 29.16 | 29.27 | 29.05 | 29.27 | +0.790% | 6,580 | -2.503% |
| 2026-06-10 | 29.21 | 29.21 | 29.05 | 29.05 | -0.177% | 4,099 | -1.733% |
| 2026-06-09 | 29.04 | 29.10 | 28.87 | 29.10 | +0.053% | 6,782 | -1.907% |
| 2026-06-08 | 29.31 | 29.31 | 29.03 | 29.08 | +0.031% | 2,648 | -1.855% |
| 2026-06-05 | 29.39 | 29.39 | 29.07 | 29.07 | -1.666% | 4,316 | -1.825% |
| 2026-06-04 | 29.48 | 29.58 | 29.48 | 29.57 | +0.356% | 3,240 | -3.460% |
| 2026-06-03 | 29.54 | 29.54 | 29.46 | 29.46 | -0.643% | 2,060 | -3.117% |
| 2026-06-02 | 29.61 | 29.70 | 29.61 | 29.65 | +0.421% | 10,590 | -3.740% |
| 2026-06-01 | 29.50 | 29.58 | 29.50 | 29.53 | -0.784% | 1,092 | -3.335% |
| 2026-05-29 | 29.77 | 29.83 | 29.75 | 29.76 | +0.068% | 3,992 | -4.093% |
| 2026-05-28 | 29.67 | 29.74 | 29.66 | 29.74 | +0.385% | 5,616 | -4.028% |
| 2026-05-27 | 29.62 | 29.65 | 29.59 | 29.63 | +0.136% | 2,657 | -3.659% |
| 2026-05-26 | 29.54 | 29.59 | 29.54 | 29.59 | +0.350% | 342 | -3.528% |
| 2026-05-22 | 29.49 | 29.54 | 29.42 | 29.48 | +0.249% | 451 | -3.190% |
| 2026-05-21 | 29.80 | 29.80 | 29.33 | 29.41 | +0.187% | 6,423 | -2.949% |
| 2026-05-20 | 29.32 | 29.35 | 29.30 | 29.35 | +0.870% | 1,294 | -2.768% |
| 2026-05-19 | 29.14 | 29.15 | 29.10 | 29.10 | -0.302% | 2,528 | -1.923% |
| 2026-05-18 | 29.34 | 29.35 | 29.19 | 29.19 | -0.443% | 5,092 | -2.219% |
| 2026-05-15 | 29.43 | 29.43 | 29.32 | 29.32 | -1.052% | 11,575 | -2.652% |
| 2026-05-14 | 29.64 | 29.66 | 29.49 | 29.63 | +0.421% | 2,250 | -3.677% |
| 2026-05-13 | 29.44 | 29.51 | 29.40 | 29.51 | +0.324% | 675 | -3.271% |
| 2026-05-12 | 29.44 | 29.44 | 29.32 | 29.41 | -0.299% | 1,207 | -2.957% |
| 2026-05-11 | 29.29 | 29.55 | 29.29 | 29.50 | +0.122% | 2,590 | -3.247% |
| 2026-05-08 | 29.37 | 29.49 | 29.37 | 29.46 | +0.634% | 3,295 | -3.129% |
| 2026-05-07 | 29.47 | 29.47 | 29.28 | 29.28 | -0.841% | 1,987 | -2.515% |
| 2026-05-06 | 29.53 | 29.56 | 29.48 | 29.53 | +0.495% | 4,455 | -3.335% |
| 2026-05-05 | 29.32 | 29.40 | 29.32 | 29.38 | +0.574% | 2,338 | -2.856% |
| 2026-05-04 | 29.39 | 29.40 | 29.16 | 29.21 | -0.637% | 2,819 | -2.299% |
| 2026-05-01 | 29.39 | 29.47 | 29.39 | 29.40 | -0.606% | 2,530 | -2.921% |
| 2026-04-30 | 29.31 | 29.63 | 29.31 | 29.58 | +1.147% | 3,733 | -3.509% |
| 2026-04-29 | 29.23 | 29.24 | 29.22 | 29.24 | -0.596% | 686 | -2.403% |
| 2026-04-28 | 29.27 | 29.42 | 29.27 | 29.42 | +0.440% | 1,190 | -2.984% |
| 2026-04-27 | 29.20 | 29.33 | 29.20 | 29.29 | +0.207% | 870 | -2.557% |
| 2026-04-24 | 29.14 | 29.23 | 29.14 | 29.23 | +0.304% | 1,508 | -2.355% |
| 2026-04-23 | 29.23 | 29.23 | 29.10 | 29.14 | -0.199% | 2,370 | -2.058% |
| 2026-04-22 | 29.33 | 29.33 | 29.18 | 29.20 | +0.291% | 6,116 | -2.253% |
| 2026-04-21 | 29.28 | 29.37 | 29.12 | 29.12 | -0.452% | 3,807 | -1.969% |
| 2026-04-20 | 29.32 | 29.33 | 29.23 | 29.25 | -0.205% | 3,723 | -2.412% |
| 2026-04-17 | 29.22 | 29.32 | 29.22 | 29.31 | +0.315% | 3,206 | -2.613% |
| 2026-04-16 | 29.22 | 29.25 | 29.21 | 29.22 | +0.067% | 10,803 | -2.306% |
| 2026-04-15 | 29.10 | 29.23 | 29.10 | 29.20 | +0.147% | 9,040 | -2.241% |
| 2026-04-14 | 28.98 | 29.15 | 28.90 | 29.15 | +0.897% | 2,038 | -2.097% |
| 2026-04-13 | 28.75 | 28.90 | 28.75 | 28.89 | +0.326% | 2,308 | -1.218% |
| 2026-04-10 | 28.84 | 28.84 | 28.80 | 28.80 | +0.147% | 1,348 | -0.896% |
| 2026-04-09 | 28.64 | 28.76 | 28.64 | 28.76 | +0.756% | 1,396 | -0.750% |
| 2026-04-08 | 28.23 | 29.25 | 28.23 | 28.54 | +1.734% | 6,092 | -0.000% |
| 2026-04-07 | 27.96 | 28.08 | 27.96 | 28.06 | +0.048% | 5,565 | +1.733% |
| 2026-04-06 | 28.03 | 28.12 | 27.97 | 28.04 | +0.166% | 4,458 | +1.782% |
| 2026-04-02 | 27.84 | 28.07 | 27.84 | 28.00 | -0.375% | 3,093 | +1.951% |
| 2026-04-01 | 28.07 | 28.16 | 28.03 | 28.10 | -0.274% | 3,350 | +1.568% |
| 2026-03-31 | 27.72 | 28.18 | 27.72 | 28.18 | +2.333% | 1,109 | +1.290% |
| 2026-03-30 | 27.60 | 27.70 | 27.54 | 27.54 | -0.232% | 2,278 | +3.653% |
| 2026-03-27 | 27.70 | 27.85 | 27.56 | 27.60 | -1.075% | 5,753 | +3.413% |
| 2026-03-26 | 28.26 | 28.26 | 27.90 | 27.90 | -1.454% | 3,846 | +2.301% |
| 2026-03-25 | 28.36 | 28.36 | 28.31 | 28.31 | +0.839% | 388 | +0.814% |
| 2026-03-24 | 27.93 | 28.13 | 27.89 | 28.08 | +0.451% | 3,311 | +1.659% |
| 2026-03-23 | 27.91 | 28.18 | 27.91 | 27.95 | +0.571% | 2,640 | +2.118% |
| 2026-03-20 | 28.15 | 28.29 | 27.79 | 27.79 | -1.643% | 2,614 | +2.701% |
| 2026-03-19 | 28.35 | 28.35 | 28.20 | 28.26 | -0.699% | 2,880 | +1.014% |
| 2026-03-18 | 28.63 | 28.64 | 28.42 | 28.45 | -0.993% | 2,630 | +0.308% |
| 2026-03-17 | 28.75 | 28.79 | 28.64 | 28.74 | +0.736% | 2,342 | -0.689% |
| 2026-03-16 | 28.60 | 28.60 | 28.53 | 28.53 | +0.493% | 3,698 | +0.042% |
| 2026-03-13 | 28.66 | 28.66 | 28.39 | 28.39 | -0.595% | 4,075 | +0.535% |
| 2026-03-12 | 28.75 | 28.75 | 28.56 | 28.56 | -1.005% | 4,213 | -0.063% |
| 2026-03-11 | 28.71 | 28.85 | 28.71 | 28.85 | +0.286% | 9,368 | -1.068% |
| 2026-03-10 | 28.79 | 28.90 | 28.77 | 28.77 | +0.516% | 4,782 | -0.785% |
| 2026-03-09 | 28.80 | 28.87 | 28.40 | 28.62 | -0.936% | 8,598 | -0.273% |
| 2026-03-06 | 29.20 | 29.20 | 28.84 | 28.89 | -1.263% | 13,789 | -1.206% |
| 2026-03-05 | 29.44 | 29.44 | 29.20 | 29.26 | -0.679% | 3,307 | -2.454% |
| 2026-03-04 | 29.36 | 29.81 | 29.36 | 29.46 | +0.186% | 5,001 | -3.116% |
| 2026-03-03 | 29.86 | 29.86 | 29.14 | 29.41 | -1.490% | 8,270 | -2.936% |
| 2026-03-02 | 29.69 | 29.86 | 29.68 | 29.85 | -0.329% | 16,462 | -4.382% |
| 2026-02-27 | 29.97 | 30.00 | 29.90 | 29.95 | +0.095% | 5,649 | -4.696% |
| 2026-02-26 | 29.92 | 29.98 | 29.91 | 29.92 | -0.333% | 6,535 | -4.606% |
| 2026-02-25 | 29.99 | 30.02 | 29.99 | 30.02 | +0.515% | 2,724 | -4.923% |
| 2026-02-24 | 29.80 | 29.91 | 29.76 | 29.87 | +0.155% | 4,628 | -4.433% |
| 2026-02-23 | 29.83 | 29.90 | 29.71 | 29.82 | -0.434% | 16,189 | -4.286% |
| 2026-02-20 | 29.89 | 29.95 | 29.81 | 29.95 | +0.335% | 16,866 | -4.701% |
| 2026-02-19 | 29.87 | 29.87 | 29.74 | 29.85 | -0.301% | 6,205 | -4.382% |
| 2026-02-18 | 29.99 | 29.99 | 29.84 | 29.94 | +0.234% | 9,183 | -4.669% |
| 2026-02-17 | 29.73 | 29.87 | 29.68 | 29.87 | 0.000% | 4,736 | -4.446% |
| 2026-02-13 | 29.83 | 29.88 | 29.64 | 29.87 | +0.579% | 5,332 | -4.446% |
| 2026-02-12 | 29.92 | 29.92 | 29.67 | 29.70 | -0.642% | 11,177 | -3.893% |
| 2026-02-11 | 29.87 | 29.89 | 29.84 | 29.89 | +0.168% | 1,304 | -4.510% |
| 2026-02-10 | 29.76 | 29.93 | 29.76 | 29.84 | +0.539% | 10,180 | -4.350% |
| 2026-02-09 | 29.64 | 29.75 | 29.64 | 29.68 | +0.135% | 5,116 | -3.834% |
| 2026-02-06 | 29.49 | 29.64 | 29.48 | 29.64 | +1.230% | 3,971 | -3.704% |
| 2026-02-05 | 29.42 | 29.42 | 29.20 | 29.28 | -0.581% | 4,754 | -2.520% |
| 2026-02-04 | 29.49 | 29.55 | 29.35 | 29.45 | -0.233% | 5,955 | -3.087% |
| 2026-02-03 | 29.57 | 29.60 | 29.34 | 29.52 | -0.169% | 11,126 | -3.313% |
| 2026-02-02 | 29.57 | 29.66 | 29.38 | 29.57 | -0.505% | 25,978 | -3.476% |
| 2026-01-30 | 29.77 | 29.77 | 29.59 | 29.72 | +0.047% | 2,636 | -3.964% |
| 2026-01-29 | 29.75 | 29.75 | 29.60 | 29.71 | +0.083% | 2,459 | -3.919% |
| 2026-01-28 | 29.70 | 29.72 | 29.67 | 29.68 | -0.079% | 2,697 | -3.839% |
| 2026-01-27 | 29.63 | 29.70 | 29.63 | 29.70 | +0.389% | 4,496 | -3.915% |
| 2026-01-26 | 29.66 | 29.66 | 29.59 | 29.59 | +0.132% | 3,553 | -3.542% |
| 2026-01-23 | 29.57 | 29.59 | 29.55 | 29.55 | -0.065% | 2,162 | -3.414% |
| 2026-01-22 | 29.52 | 29.58 | 29.52 | 29.57 | +0.472% | 5,314 | -3.476% |
| 2026-01-21 | 29.12 | 29.43 | 29.12 | 29.43 | +0.929% | 2,026 | -3.021% |
| 2026-01-20 | 29.33 | 29.33 | 29.16 | 29.16 | -0.985% | 8,520 | -2.119% |
| 2026-01-16 | 29.43 | 29.47 | 29.41 | 29.45 | -0.068% | 7,500 | -3.083% |
| 2026-01-15 | 29.53 | 29.54 | 29.43 | 29.47 | +0.173% | 9,572 | -3.149% |
| 2026-01-14 | 29.58 | 29.58 | 29.40 | 29.42 | -0.163% | 4,018 | -2.981% |
| 2026-01-13 | 29.40 | 29.50 | 29.40 | 29.47 | +0.535% | 6,301 | -3.139% |
| 2026-01-12 | 29.29 | 29.40 | 29.20 | 29.31 | +0.319% | 6,466 | -2.620% |
| 2026-01-09 | 29.18 | 29.24 | 29.18 | 29.22 | +0.333% | 8,705 | -2.310% |
| 2026-01-08 | 29.05 | 29.12 | 29.03 | 29.12 | +0.224% | 4,581 | -1.985% |
| 2026-01-07 | 29.12 | 29.12 | 29.05 | 29.05 | -0.054% | 5,380 | -1.766% |
| 2026-01-06 | 29.00 | 29.07 | 28.97 | 29.07 | +0.602% | 7,637 | -1.818% |
| 2026-01-05 | 28.77 | 28.92 | 28.77 | 28.90 | +0.267% | 8,724 | -1.227% |
| 2026-01-02 | 28.92 | 28.92 | 28.75 | 28.82 | -0.002% | 10,938 | -0.964% |
| 2025-12-31 | 28.84 | 28.89 | 28.79 | 28.82 | -0.177% | 3,896 | -0.966% |
| 2025-12-30 | 28.79 | 29.15 | 28.77 | 28.87 | +0.457% | 12,968 | -1.141% |
| 2025-12-29 | 28.81 | 28.82 | 28.71 | 28.74 | -0.302% | 12,623 | -0.689% |
| 2025-12-26 | 28.82 | 28.85 | 28.81 | 28.83 | +0.233% | 6,122 | -0.989% |
| 2025-12-24 | 28.62 | 28.80 | 28.62 | 28.76 | +0.524% | 5,817 | -0.758% |
| 2025-12-23 | 28.65 | 28.74 | 28.61 | 28.61 | -0.645% | 15,969 | -0.238% |
| 2025-12-22 | 28.79 | 28.83 | 28.71 | 28.80 | +0.633% | 6,139 | -0.881% |
| 2025-12-19 | 28.58 | 28.65 | 28.58 | 28.61 | +0.431% | 2,817 | -0.254% |
| 2025-12-18 | 28.53 | 28.62 | 28.49 | 28.49 | +0.337% | 4,278 | +0.176% |
| 2025-12-17 | 28.58 | 28.82 | 28.39 | 28.40 | -0.418% | 9,628 | +0.514% |
| 2025-12-16 | 28.57 | 28.59 | 28.46 | 28.52 | -0.344% | 9,762 | +0.093% |
| 2025-12-15 | 28.87 | 28.87 | 28.59 | 28.61 | +0.111% | 9,975 | -0.251% |
| 2025-12-12 | 28.78 | 28.78 | 28.58 | 28.58 | -0.396% | 2,891 | -0.140% |
| 2025-12-11 | 28.69 | 28.74 | 28.65 | 28.70 | -0.020% | 5,595 | -0.536% |
| 2025-12-10 | 28.69 | 28.74 | 28.60 | 28.70 | +0.136% | 10,231 | -0.556% |
| 2025-12-09 | 28.68 | 28.74 | 28.66 | 28.66 | -0.011% | 9,068 | -0.420% |
| 2025-12-08 | 28.92 | 28.92 | 28.67 | 28.67 | -0.524% | 11,919 | -0.431% |
| 2025-12-05 | 29.19 | 29.19 | 28.80 | 28.82 | +0.105% | 7,068 | -0.953% |
| 2025-12-04 | 28.73 | 28.80 | 28.65 | 28.79 | +0.159% | 6,235 | -0.849% |
| 2025-12-03 | 28.66 | 28.77 | 28.60 | 28.74 | +0.224% | 10,330 | -0.692% |
| 2025-12-02 | 28.75 | 28.77 | 28.65 | 28.68 | -0.126% | 4,843 | -0.470% |
| 2025-12-01 | 29.07 | 29.07 | 28.71 | 28.71 | -1.143% | 10,577 | -0.595% |
| 2025-11-28 | 28.95 | 29.06 | 28.95 | 29.05 | +0.759% | 3,342 | -1.732% |
| 2025-11-26 | 28.70 | 28.85 | 28.69 | 28.83 | +0.685% | 4,377 | -0.986% |
| 2025-11-25 | 28.45 | 28.63 | 28.40 | 28.63 | +0.960% | 5,278 | -0.307% |
| 2025-11-24 | 28.32 | 28.39 | 28.22 | 28.36 | +0.595% | 9,642 | +0.650% |
| 2025-11-21 | 28.07 | 28.22 | 28.03 | 28.19 | +0.587% | 8,078 | +1.249% |
| 2025-11-20 | 28.47 | 28.50 | 28.03 | 28.03 | -0.725% | 14,743 | +1.843% |
| 2025-11-19 | 28.29 | 28.34 | 28.20 | 28.23 | -0.423% | 6,156 | +1.105% |
| 2025-11-18 | 28.46 | 28.46 | 28.24 | 28.35 | -0.492% | 11,931 | +0.677% |
| 2025-11-17 | 28.78 | 28.78 | 28.46 | 28.49 | -0.361% | 27,775 | +0.182% |
| 2025-11-14 | 28.78 | 28.78 | 28.54 | 28.59 | -0.354% | 9,120 | -0.180% |
| 2025-11-13 | 28.99 | 28.99 | 28.70 | 28.70 | -0.750% | 18,409 | -0.533% |
| 2025-11-12 | 28.95 | 28.95 | 28.88 | 28.91 | +0.218% | 6,740 | -1.279% |
| 2025-11-11 | 28.97 | 28.97 | 28.72 | 28.85 | +0.461% | 10,577 | -1.063% |
| 2025-11-10 | 28.72 | 28.72 | 28.72 | 28.72 | +0.724% | 179 | -0.607% |
| 2025-11-07 | 28.50 | 28.51 | 28.43 | 28.51 | -0.127% | 3,134 | +0.112% |
| 2025-11-06 | 28.67 | 28.67 | 28.54 | 28.55 | -0.350% | 1,602 | -0.015% |
| 2025-11-05 | 28.65 | 28.66 | 28.55 | 28.65 | +0.233% | 2,685 | -0.365% |
| 2025-11-04 | 28.75 | 28.75 | 28.58 | 28.58 | -0.626% | 10,450 | -0.133% |
| 2025-11-03 | 28.90 | 28.90 | 28.68 | 28.76 | -0.543% | 3,357 | -0.758% |
| 2025-10-31 | 28.91 | 28.92 | 28.86 | 28.92 | +0.330% | 10,133 | -1.296% |
| 2025-10-30 | 28.85 | 28.86 | 28.82 | 28.82 | -0.034% | 1,377 | -0.971% |
| 2025-10-29 | 28.85 | 28.88 | 28.83 | 28.83 | -0.098% | 1,357 | -1.005% |
| 2025-10-28 | 29.14 | 29.14 | 28.86 | 28.86 | -0.279% | 5,950 | -1.102% |
| 2025-10-27 | 29.00 | 29.00 | 28.87 | 28.94 | +0.071% | 977 | -1.377% |
| 2025-10-24 | 28.91 | 28.94 | 28.91 | 28.92 | +0.446% | 1,549 | -1.307% |
| 2025-10-23 | 28.77 | 28.82 | 28.77 | 28.79 | +0.368% | 4,439 | -0.867% |
| 2025-10-22 | 28.68 | 28.69 | 28.61 | 28.69 | -0.002% | 1,915 | -0.502% |
| 2025-10-21 | 28.82 | 28.82 | 28.68 | 28.69 | -0.151% | 884 | -0.504% |
| 2025-10-20 | 28.68 | 28.75 | 28.68 | 28.73 | +0.676% | 2,601 | -0.654% |
| 2025-10-17 | 28.60 | 28.60 | 28.45 | 28.54 | -0.220% | 2,058 | +0.017% |
| 2025-10-16 | 28.81 | 28.81 | 28.60 | 28.60 | -0.551% | 1,700 | -0.203% |
| 2025-10-15 | 28.87 | 28.89 | 28.75 | 28.76 | +0.299% | 1,496 | -0.753% |
| 2025-10-14 | 28.62 | 28.70 | 28.58 | 28.67 | -0.009% | 10,145 | -0.456% |
| 2025-10-13 | 28.56 | 28.68 | 28.56 | 28.68 | +0.751% | 567 | -0.466% |
| 2025-10-10 | 28.58 | 28.58 | 28.46 | 28.46 | -1.464% | 2,573 | +0.282% |
| 2025-10-09 | 28.99 | 29.00 | 28.84 | 28.88 | -0.488% | 6,878 | -1.186% |
| 2025-10-08 | 29.02 | 29.03 | 28.96 | 29.03 | +0.449% | 1,648 | -1.668% |
| 2025-10-07 | 28.85 | 29.01 | 28.84 | 28.90 | -0.000% | 8,449 | -1.227% |
| 2025-10-06 | 29.20 | 29.20 | 28.84 | 28.90 | -0.068% | 4,086 | -1.227% |
| 2025-10-03 | 28.97 | 28.97 | 28.88 | 28.92 | +0.084% | 889 | -1.294% |
| 2025-10-02 | 28.97 | 28.97 | 28.84 | 28.89 | -0.063% | 1,362 | -1.211% |
| 2025-10-01 | 28.91 | 28.91 | 28.88 | 28.91 | -0.619% | 5,169 | -1.273% |
| 2025-09-30 | 29.01 | 29.09 | 28.95 | 29.09 | +0.380% | 3,362 | -1.884% |
| 2025-09-29 | 28.95 | 28.98 | 28.84 | 28.98 | +0.428% | 4,358 | -1.511% |
| 2025-09-26 | 28.89 | 28.90 | 28.78 | 28.86 | +0.088% | 3,893 | -1.090% |
| 2025-09-25 | 28.91 | 28.92 | 28.81 | 28.83 | -0.380% | 2,954 | -1.003% |
| 2025-09-24 | 29.07 | 29.07 | 28.94 | 28.94 | -0.273% | 1,937 | -1.379% |
| 2025-09-23 | 29.12 | 29.12 | 29.02 | 29.02 | -0.088% | 3,701 | -1.649% |
| 2025-09-22 | 29.08 | 29.08 | 29.04 | 29.05 | +0.104% | 1,346 | -1.736% |
| 2025-09-19 | 29.08 | 29.08 | 29.02 | 29.02 | -0.167% | 131 | -1.634% |
| 2025-09-18 | 29.08 | 29.08 | 28.94 | 29.06 | +0.284% | 5,567 | -1.798% |
| 2025-09-17 | 28.90 | 29.09 | 28.90 | 28.98 | -0.077% | 13,634 | -1.520% |
| 2025-09-16 | 28.99 | 29.05 | 28.98 | 29.00 | -0.053% | 5,558 | -1.596% |
| 2025-09-15 | 29.07 | 29.07 | 28.92 | 29.02 | +0.348% | 3,753 | -1.648% |
| 2025-09-12 | 28.95 | 28.95 | 28.90 | 28.92 | -0.020% | 4,143 | -1.306% |
| 2025-09-11 | 28.86 | 28.97 | 28.86 | 28.93 | +0.217% | 1,411 | -1.326% |
| 2025-09-10 | 28.85 | 28.88 | 28.85 | 28.86 | +0.219% | 917 | -1.111% |
| 2025-09-09 | 28.81 | 28.81 | 28.75 | 28.80 | +0.156% | 566 | -0.895% |
| 2025-09-08 | 28.81 | 28.82 | 28.75 | 28.75 | +0.218% | 2,165 | -0.741% |
| 2025-09-05 | 28.88 | 28.88 | 28.63 | 28.69 | -0.131% | 1,849 | -0.524% |
| 2025-09-04 | 28.55 | 28.79 | 28.55 | 28.73 | +0.608% | 15,391 | -0.654% |
| 2025-09-03 | 28.63 | 28.63 | 28.54 | 28.56 | +0.064% | 722 | -0.050% |
| 2025-09-02 | 28.71 | 28.71 | 28.47 | 28.54 | -1.031% | 4,540 | +0.013% |
| 2025-08-29 | 28.86 | 28.86 | 28.82 | 28.84 | -0.224% | 487 | -1.017% |
| 2025-08-28 | 28.94 | 28.94 | 28.80 | 28.90 | +0.448% | 14,520 | -1.239% |
| 2025-08-27 | 28.86 | 28.86 | 28.76 | 28.77 | +0.098% | 1,555 | -0.796% |
| 2025-08-26 | 28.78 | 28.78 | 28.67 | 28.74 | +0.057% | 5,092 | -0.699% |
| 2025-08-25 | 28.73 | 28.77 | 28.73 | 28.73 | -0.086% | 853 | -0.643% |
| 2025-08-22 | 28.66 | 28.81 | 28.66 | 28.75 | +0.805% | 1,648 | -0.729% |
| 2025-08-21 | 28.57 | 28.58 | 28.47 | 28.52 | -0.376% | 2,652 | +0.070% |
| 2025-08-20 | 28.63 | 28.63 | 28.55 | 28.63 | +0.102% | 3,175 | -0.306% |
| 2025-08-19 | 28.60 | 28.61 | 28.59 | 28.60 | +0.017% | 3,495 | -0.204% |
| 2025-08-18 | 28.60 | 28.60 | 28.60 | 28.60 | -0.141% | 250 | -0.187% |
| 2025-08-15 | 28.84 | 28.84 | 28.64 | 28.64 | -0.085% | 6,611 | -0.328% |
| 2025-08-14 | 28.67 | 28.67 | 28.51 | 28.66 | +0.124% | 3,693 | -0.413% |
| 2025-08-13 | 28.62 | 28.62 | 28.56 | 28.62 | +0.462% | 727 | -0.290% |
| 2025-08-12 | 28.47 | 28.49 | 28.42 | 28.49 | +0.612% | 1,348 | +0.171% |
| 2025-08-11 | 28.53 | 28.53 | 28.32 | 28.32 | -0.426% | 1,105 | +0.784% |
| 2025-08-08 | 28.45 | 28.49 | 28.44 | 28.44 | +0.227% | 1,584 | +0.354% |
| 2025-08-07 | 28.51 | 28.51 | 28.38 | 28.38 | +0.178% | 2,648 | +0.583% |
| 2025-08-06 | 28.39 | 28.40 | 28.32 | 28.33 | +0.054% | 2,821 | +0.762% |
| 2025-08-05 | 28.36 | 28.36 | 28.29 | 28.31 | +0.017% | 2,092 | +0.816% |
| 2025-08-04 | 28.28 | 28.31 | 28.28 | 28.31 | +0.575% | 1,047 | +0.833% |
| 2025-08-01 | 28.42 | 28.42 | 28.10 | 28.14 | -1.264% | 1,326 | +1.413% |
| 2025-07-31 | 28.60 | 28.62 | 28.49 | 28.50 | +0.121% | 4,165 | +0.131% |
| 2025-07-30 | 28.54 | 28.54 | 28.47 | 28.47 | -0.090% | 1,142 | +0.252% |
| 2025-07-29 | 28.52 | 28.53 | 28.44 | 28.50 | -0.120% | 1,924 | +0.162% |
| 2025-07-28 | 28.84 | 28.84 | 28.52 | 28.53 | +0.071% | 8,474 | +0.042% |
| 2025-07-25 | 28.51 | 28.51 | 28.51 | 28.51 | +0.344% | 162 | +0.113% |
| 2025-07-24 | 28.41 | 28.41 | 28.41 | 28.41 | -0.113% | 38 | +0.457% |
| 2025-07-23 | 28.47 | 28.47 | 28.42 | 28.44 | +0.258% | 2,190 | +0.344% |
| 2025-07-22 | 28.38 | 28.38 | 28.37 | 28.37 | +0.124% | 373 | +0.603% |
| 2025-07-21 | 28.46 | 28.46 | 28.34 | 28.34 | +0.030% | 594 | +0.728% |
| 2025-07-18 | 28.46 | 28.46 | 28.33 | 28.33 | +0.061% | 921 | +0.758% |
| 2025-07-17 | 28.37 | 28.39 | 28.28 | 28.31 | -0.106% | 1,373 | +0.819% |
| 2025-07-16 | 28.36 | 28.36 | 28.27 | 28.34 | +0.157% | 7,078 | +0.713% |
| 2025-07-15 | 28.43 | 28.43 | 28.27 | 28.30 | -0.438% | 840 | +0.871% |
| 2025-07-14 | 28.38 | 28.42 | 28.28 | 28.42 | +0.366% | 5,531 | +0.429% |
| 2025-07-11 | 28.41 | 28.41 | 28.32 | 28.32 | -0.282% | 299 | +0.797% |
| 2025-07-10 | 28.38 | 28.41 | 28.38 | 28.40 | +0.177% | 1,309 | +0.512% |
| 2025-07-09 | 28.44 | 28.44 | 28.35 | 28.35 | +0.015% | 3,943 | +0.691% |
| 2025-07-08 | 28.37 | 28.37 | 28.34 | 28.34 | +0.267% | 5,657 | +0.706% |
| 2025-07-07 | 28.30 | 28.30 | 28.20 | 28.27 | -0.803% | 3,225 | +0.975% |
| 2025-07-03 | 28.54 | 28.54 | 28.42 | 28.50 | -0.029% | 976 | +0.165% |
| 2025-07-02 | 28.27 | 28.50 | 28.27 | 28.50 | +0.443% | 11,511 | +0.136% |
| 2025-07-01 | 28.33 | 28.39 | 28.31 | 28.38 | -0.311% | 1,403 | +0.580% |
| 2025-06-30 | 28.42 | 28.47 | 28.41 | 28.47 | +0.690% | 5,158 | +0.267% |
| 2025-06-27 | 28.34 | 28.34 | 28.27 | 28.27 | +0.395% | 10,468 | +0.959% |
| 2025-06-26 | 28.20 | 28.20 | 28.10 | 28.16 | +0.544% | 1,649 | +1.357% |
| 2025-06-25 | 28.11 | 28.11 | 27.99 | 28.01 | -0.066% | 1,626 | +1.908% |
| 2025-06-24 | 27.94 | 28.03 | 27.94 | 28.03 | +0.892% | 642 | +1.841% |
| 2025-06-23 | 27.81 | 27.81 | 27.72 | 27.78 | +0.338% | 1,155 | +2.749% |
| 2025-06-20 | 27.65 | 27.82 | 27.65 | 27.68 | -0.160% | 841 | +3.097% |
| 2025-06-18 | 27.75 | 27.79 | 27.73 | 27.73 | +0.055% | 394 | +2.932% |
| 2025-06-17 | 27.85 | 27.85 | 27.71 | 27.71 | -0.513% | 1,914 | +2.988% |
| 2025-06-16 | 27.96 | 27.96 | 27.86 | 27.86 | -0.048% | 681 | +2.460% |
| 2025-06-13 | 27.89 | 27.93 | 27.85 | 27.87 | -0.299% | 2,485 | +2.411% |
| 2025-06-12 | 28.04 | 28.04 | 27.86 | 27.95 | +0.279% | 3,107 | +2.105% |
| 2025-06-11 | 27.90 | 27.93 | 27.88 | 27.88 | +0.315% | 610 | +2.390% |
| 2025-06-10 | 27.84 | 27.86 | 27.76 | 27.79 | +0.117% | 4,122 | +2.712% |
| 2025-06-09 | 27.68 | 27.81 | 27.68 | 27.76 | +0.027% | 1,002 | +2.832% |
| 2025-06-06 | 27.72 | 27.76 | 27.68 | 27.75 | +0.538% | 2,484 | +2.860% |
| 2025-06-05 | 27.66 | 27.67 | 27.60 | 27.60 | -0.129% | 12,314 | +3.413% |
| 2025-06-04 | 27.68 | 27.68 | 27.61 | 27.64 | -0.057% | 1,005 | +3.280% |
| 2025-06-03 | 27.58 | 27.65 | 27.58 | 27.65 | +0.186% | 383 | +3.221% |
| 2025-06-02 | 27.56 | 27.60 | 27.50 | 27.60 | -0.312% | 718 | +3.413% |
| 2025-05-30 | 27.63 | 27.69 | 27.63 | 27.69 | +0.253% | 456 | +3.091% |
| 2025-05-29 | 27.50 | 27.62 | 27.50 | 27.62 | +0.424% | 730 | +3.351% |
| 2025-05-28 | 27.63 | 27.63 | 27.43 | 27.50 | -0.150% | 2,546 | +3.789% |
| 2025-05-27 | 27.45 | 27.58 | 27.45 | 27.54 | +0.861% | 1,660 | +3.633% |
| 2025-05-23 | 27.25 | 27.31 | 27.25 | 27.31 | +0.103% | 169 | +4.525% |
| 2025-05-22 | 27.30 | 27.30 | 27.20 | 27.28 | -0.141% | 1,852 | +4.633% |
| 2025-05-21 | 27.56 | 27.56 | 27.32 | 27.32 | -0.991% | 556 | +4.486% |
| 2025-05-20 | 27.68 | 27.68 | 27.59 | 27.59 | -0.116% | 3,630 | +3.451% |
| 2025-05-19 | 27.58 | 27.63 | 27.57 | 27.62 | -0.134% | 1,164 | +3.331% |
| 2025-05-16 | 27.66 | 27.66 | 27.66 | 27.66 | +0.615% | 110 | +3.192% |
| 2025-05-15 | 27.50 | 27.50 | 27.48 | 27.49 | +0.087% | 1,580 | +3.827% |
| 2025-05-14 | 27.48 | 27.48 | 27.47 | 27.47 | -0.015% | 185 | +3.918% |
| 2025-05-13 | 27.40 | 27.52 | 27.40 | 27.47 | 0.000% | 7,044 | +3.902% |
| 2025-05-12 | 27.44 | 27.47 | 27.37 | 27.47 | +1.365% | 7,347 | +3.902% |
| 2025-05-09 | 27.00 | 27.10 | 27.00 | 27.10 | +0.296% | 1,556 | +5.321% |
| 2025-05-08 | 27.07 | 27.10 | 26.98 | 27.02 | +0.251% | 2,236 | +5.633% |
| 2025-05-07 | 26.96 | 26.99 | 26.88 | 26.95 | +0.381% | 2,310 | +5.898% |
| 2025-05-06 | 27.02 | 27.03 | 26.85 | 26.85 | -0.666% | 1,911 | +6.302% |
| 2025-05-05 | 27.20 | 27.20 | 26.98 | 27.03 | -0.236% | 2,835 | +5.594% |
| 2025-05-02 | 27.01 | 27.12 | 27.01 | 27.09 | +0.578% | 3,231 | +5.345% |
| 2025-05-01 | 26.85 | 26.96 | 26.85 | 26.94 | +0.142% | 2,151 | +5.954% |
| 2025-04-30 | 26.72 | 26.93 | 26.67 | 26.90 | 0.000% | 18,818 | +6.104% |
| 2025-04-29 | 26.89 | 26.95 | 26.86 | 26.90 | +0.561% | 2,144 | +6.104% |
| 2025-04-28 | 26.74 | 26.78 | 26.73 | 26.75 | +0.017% | 23,404 | +6.699% |
| 2025-04-25 | 26.66 | 26.75 | 26.66 | 26.75 | +0.282% | 1,011 | +6.717% |
| 2025-04-24 | 26.52 | 26.68 | 26.52 | 26.67 | +1.331% | 617 | +7.018% |
| 2025-04-23 | 26.28 | 26.37 | 26.28 | 26.32 | +1.309% | 3,082 | +8.442% |
| 2025-04-22 | 25.90 | 26.01 | 25.90 | 25.98 | +1.643% | 1,491 | +9.861% |
| 2025-04-21 | 25.87 | 25.87 | 25.50 | 25.56 | -1.846% | 7,598 | +11.667% |
| 2025-04-17 | 26.09 | 26.09 | 26.04 | 26.04 | +0.854% | 140 | +9.606% |
| 2025-04-16 | 26.05 | 26.09 | 25.77 | 25.82 | -0.950% | 5,298 | +10.542% |
| 2025-04-15 | 26.17 | 26.17 | 26.03 | 26.07 | +0.754% | 3,899 | +9.492% |
| 2025-04-14 | 25.88 | 25.88 | 25.80 | 25.87 | 0.000% | 1,965 | +10.318% |