CCOR
Core Alternative Capital
stockNYSEETF
At CloseOct 2, 2026
25.05USD0.000%(0.00)1,302
24.08Bid26.18Ask2.10SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
25.05USD0.000%(0.00)
CCOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.12 | 25.12 | 24.98 | 25.05 | +0.086% | 1,995 | 0.000% |
| 2026-10-01 | 25.06 | 25.07 | 25.01 | 25.02 | -0.236% | 2,957 | +0.086% |
| 2026-09-30 | 25.16 | 25.16 | 25.08 | 25.08 | -0.399% | 1,480 | -0.150% |
| 2026-09-29 | 25.09 | 25.23 | 25.09 | 25.18 | -0.515% | 5,718 | -0.548% |
| 2026-09-28 | 25.42 | 25.43 | 25.29 | 25.31 | -0.865% | 5,310 | -1.059% |
| 2026-09-25 | 25.47 | 25.54 | 25.45 | 25.54 | +0.092% | 3,199 | -1.915% |
| 2026-09-24 | 25.53 | 25.53 | 25.50 | 25.51 | -0.277% | 3,995 | -1.825% |
| 2026-09-23 | 25.62 | 25.69 | 25.55 | 25.58 | -0.833% | 8,463 | -2.097% |
| 2026-09-22 | 25.76 | 25.85 | 25.76 | 25.80 | -0.121% | 882 | -2.913% |
| 2026-09-21 | 25.83 | 25.83 | 25.83 | 25.83 | +0.712% | 144 | -3.030% |
| 2026-09-18 | 25.62 | 25.67 | 25.58 | 25.65 | -0.378% | 3,093 | -2.339% |
| 2026-09-17 | 25.71 | 25.74 | 25.71 | 25.74 | +0.099% | 318 | -2.708% |
| 2026-09-16 | 25.82 | 25.83 | 25.72 | 25.72 | -0.714% | 1,018 | -2.612% |
| 2026-09-15 | 25.62 | 25.90 | 25.62 | 25.90 | -0.142% | 1,486 | -3.307% |
| 2026-09-14 | 25.99 | 25.99 | 25.94 | 25.94 | +0.553% | 535 | -3.445% |
| 2026-09-11 | 25.82 | 25.82 | 25.80 | 25.80 | +0.078% | 609 | -2.910% |
| 2026-09-10 | 25.82 | 25.91 | 25.78 | 25.78 | -0.471% | 1,027 | -2.835% |
| 2026-09-09 | 25.92 | 26.02 | 25.81 | 25.90 | -0.330% | 870 | -3.292% |
| 2026-09-08 | 26.06 | 26.09 | 25.98 | 25.98 | -1.004% | 1,239 | -3.611% |
| 2026-09-04 | 26.29 | 26.29 | 26.25 | 26.25 | -0.924% | 873 | -4.579% |
| 2026-09-03 | 26.52 | 26.60 | 26.49 | 26.49 | +0.576% | 1,119 | -5.461% |
| 2026-09-02 | 26.26 | 26.39 | 26.26 | 26.34 | -0.190% | 1,289 | -4.917% |
| 2026-09-01 | 26.31 | 26.39 | 26.28 | 26.39 | +0.125% | 932 | -5.097% |
| 2026-08-31 | 26.26 | 26.36 | 26.26 | 26.36 | -0.338% | 515 | -4.979% |
| 2026-08-28 | 26.39 | 26.58 | 26.29 | 26.45 | +0.454% | 81,785 | -5.300% |
| 2026-08-27 | 26.36 | 26.36 | 26.33 | 26.33 | -0.699% | 290 | -4.870% |
| 2026-08-26 | 26.66 | 26.66 | 26.50 | 26.51 | -0.314% | 2,607 | -5.535% |
| 2026-08-25 | 26.72 | 26.72 | 26.46 | 26.60 | -0.479% | 936 | -5.831% |
| 2026-08-24 | 26.73 | 26.73 | 26.73 | 26.73 | +0.607% | 1,275 | -6.283% |
| 2026-08-21 | 26.58 | 26.59 | 26.56 | 26.56 | -0.016% | 859 | -5.713% |
| 2026-08-20 | 26.47 | 26.64 | 26.47 | 26.57 | -0.723% | 3,052 | -5.728% |
| 2026-08-19 | 26.68 | 26.95 | 26.60 | 26.76 | +0.656% | 715 | -6.410% |
| 2026-08-18 | 26.44 | 26.78 | 26.44 | 26.59 | +1.042% | 878 | -5.796% |
| 2026-08-17 | 26.55 | 26.55 | 26.23 | 26.31 | -0.936% | 4,520 | -4.815% |
| 2026-08-14 | 26.38 | 26.73 | 26.38 | 26.56 | -0.064% | 651 | -5.706% |
| 2026-08-13 | 26.42 | 26.58 | 26.38 | 26.58 | +0.463% | 3,937 | -5.766% |
| 2026-08-12 | 26.31 | 26.46 | 26.31 | 26.46 | -0.328% | 294 | -5.330% |
| 2026-08-11 | 26.44 | 26.60 | 26.44 | 26.54 | -0.298% | 2,251 | -5.640% |
| 2026-08-10 | 26.42 | 26.63 | 26.42 | 26.62 | +0.608% | 996 | -5.922% |
| 2026-08-07 | 26.09 | 26.63 | 26.09 | 26.46 | -0.201% | 5,505 | -5.349% |
| 2026-08-06 | 26.33 | 26.51 | 26.29 | 26.51 | +0.303% | 7,033 | -5.539% |
| 2026-08-05 | 26.51 | 26.51 | 26.26 | 26.43 | -0.147% | 5,843 | -5.253% |
| 2026-08-04 | 26.36 | 26.50 | 26.36 | 26.47 | +0.368% | 1,379 | -5.393% |
| 2026-08-03 | 26.34 | 26.38 | 26.34 | 26.38 | +0.597% | 352 | -5.045% |
| 2026-07-31 | 25.97 | 26.41 | 25.97 | 26.22 | -0.571% | 11,384 | -4.477% |
| 2026-07-30 | 26.18 | 26.37 | 26.17 | 26.37 | -1.208% | 862 | -5.023% |
| 2026-07-29 | 26.75 | 26.75 | 26.64 | 26.69 | +0.261% | 815 | -6.170% |
| 2026-07-28 | 26.62 | 26.62 | 26.62 | 26.62 | +0.804% | 675 | -5.926% |
| 2026-07-27 | 26.52 | 26.52 | 26.41 | 26.41 | +0.791% | 563 | -5.169% |
| 2026-07-24 | 25.78 | 26.29 | 25.78 | 26.20 | +0.350% | 4,014 | -4.419% |
| 2026-07-23 | 26.14 | 26.14 | 26.02 | 26.11 | +0.584% | 1,116 | -4.084% |
| 2026-07-22 | 25.88 | 25.98 | 25.79 | 25.96 | +0.293% | 2,280 | -3.524% |
| 2026-07-21 | 25.89 | 26.00 | 25.87 | 25.89 | -0.586% | 1,130 | -3.242% |
| 2026-07-20 | 25.91 | 26.14 | 25.91 | 26.04 | -0.456% | 651 | -3.809% |
| 2026-07-17 | 26.29 | 26.29 | 26.16 | 26.16 | -0.223% | 590 | -4.247% |
| 2026-07-16 | 26.22 | 26.22 | 26.22 | 26.22 | +0.769% | 190 | -4.461% |
| 2026-07-15 | 26.02 | 26.21 | 26.02 | 26.02 | -0.040% | 4,078 | -3.726% |
| 2026-07-14 | 26.04 | 26.06 | 26.03 | 26.03 | -0.389% | 1,954 | -3.764% |
| 2026-07-13 | 26.10 | 26.24 | 26.01 | 26.13 | +0.781% | 1,805 | -4.139% |
| 2026-07-10 | 25.93 | 25.93 | 25.92 | 25.92 | +0.251% | 5,056 | -3.390% |
| 2026-07-09 | 25.87 | 25.87 | 25.86 | 25.86 | -0.384% | 1,018 | -3.148% |
| 2026-07-08 | 25.97 | 26.17 | 25.96 | 25.96 | -1.203% | 5,954 | -3.519% |
| 2026-07-07 | 26.32 | 26.32 | 26.28 | 26.28 | +0.959% | 714 | -4.680% |
| 2026-07-06 | 25.93 | 26.06 | 25.88 | 26.03 | -0.210% | 1,391 | -3.766% |
| 2026-07-02 | 25.72 | 26.08 | 25.72 | 26.08 | +2.131% | 8,608 | -3.969% |
| 2026-07-01 | 25.64 | 25.64 | 25.48 | 25.54 | +0.820% | 2,244 | -1.922% |
| 2026-06-30 | 25.29 | 25.33 | 25.29 | 25.33 | -0.406% | 339 | -1.118% |
| 2026-06-29 | 25.26 | 25.45 | 25.26 | 25.43 | -0.104% | 1,571 | -1.519% |
| 2026-06-26 | 25.34 | 25.46 | 25.34 | 25.46 | +0.770% | 2,152 | -1.621% |
| 2026-06-25 | 25.16 | 25.45 | 25.16 | 25.26 | -0.419% | 1,531 | -0.864% |
| 2026-06-24 | 25.28 | 25.41 | 25.27 | 25.37 | -0.104% | 1,482 | -1.279% |
| 2026-06-23 | 25.25 | 25.44 | 25.25 | 25.40 | +1.371% | 2,350 | -1.382% |
| 2026-06-22 | 25.18 | 25.18 | 25.00 | 25.05 | -0.607% | 5,502 | -0.030% |
| 2026-06-18 | 25.33 | 25.35 | 25.21 | 25.21 | -1.752% | 6,488 | -0.638% |
| 2026-06-17 | 25.74 | 25.77 | 25.66 | 25.66 | -0.684% | 2,240 | -2.378% |
| 2026-06-16 | 25.77 | 25.83 | 25.77 | 25.83 | +0.442% | 919 | -3.046% |
| 2026-06-15 | 25.80 | 25.86 | 25.72 | 25.72 | -0.165% | 1,568 | -2.617% |
| 2026-06-12 | 25.70 | 25.76 | 25.70 | 25.76 | +0.535% | 1,329 | -2.778% |
| 2026-06-11 | 25.36 | 25.74 | 25.36 | 25.62 | -0.462% | 3,196 | -2.258% |
| 2026-06-10 | 25.80 | 25.80 | 25.65 | 25.74 | +0.666% | 22,268 | -2.709% |
| 2026-06-09 | 25.50 | 25.57 | 25.50 | 25.57 | +0.538% | 805 | -2.062% |
| 2026-06-08 | 26.00 | 26.00 | 25.02 | 25.44 | -1.175% | 3,962 | -1.534% |
| 2026-06-05 | 25.26 | 25.77 | 25.26 | 25.74 | +1.253% | 5,201 | -2.692% |
| 2026-06-04 | 25.41 | 25.53 | 25.35 | 25.42 | +0.923% | 6,269 | -1.472% |
| 2026-06-03 | 25.20 | 25.26 | 25.19 | 25.19 | +0.296% | 2,579 | -0.562% |
| 2026-06-02 | 25.09 | 25.21 | 25.04 | 25.11 | -0.610% | 2,767 | -0.268% |
| 2026-06-01 | 25.36 | 25.36 | 25.27 | 25.27 | -0.721% | 501 | -0.876% |
| 2026-05-29 | 25.43 | 25.45 | 25.43 | 25.45 | -0.383% | 334 | -1.590% |
| 2026-05-28 | 25.57 | 25.62 | 25.50 | 25.55 | +0.110% | 695 | -1.967% |
| 2026-05-27 | 25.23 | 25.63 | 25.23 | 25.52 | +0.001% | 6,126 | -1.859% |
| 2026-05-26 | 25.55 | 25.55 | 25.45 | 25.52 | -0.439% | 2,255 | -1.858% |
| 2026-05-22 | 25.70 | 25.71 | 25.63 | 25.63 | +0.171% | 1,108 | -2.289% |
| 2026-05-21 | 25.49 | 25.59 | 25.49 | 25.59 | +0.123% | 734 | -2.122% |
| 2026-05-20 | 25.80 | 25.80 | 25.48 | 25.56 | -0.239% | 2,527 | -2.001% |
| 2026-05-19 | 25.75 | 25.75 | 25.62 | 25.62 | -0.244% | 629 | -2.236% |
| 2026-05-18 | 25.69 | 25.69 | 25.58 | 25.68 | +0.751% | 12,849 | -2.474% |
| 2026-05-15 | 25.69 | 25.69 | 25.48 | 25.49 | -0.002% | 16,974 | -1.742% |
| 2026-05-14 | 25.50 | 25.50 | 25.49 | 25.49 | -0.202% | 1,010 | -1.744% |
| 2026-05-13 | 25.48 | 25.54 | 25.41 | 25.54 | +0.130% | 1,310 | -1.943% |
| 2026-05-12 | 25.54 | 25.54 | 25.50 | 25.51 | +0.470% | 2,971 | -1.815% |
| 2026-05-11 | 25.46 | 25.46 | 25.39 | 25.39 | -0.473% | 981 | -1.354% |
| 2026-05-08 | 25.52 | 25.52 | 25.51 | 25.51 | -0.500% | 416 | -1.820% |
| 2026-05-07 | 25.65 | 25.65 | 25.60 | 25.64 | -0.655% | 1,613 | -2.311% |
| 2026-05-06 | 25.88 | 25.88 | 25.78 | 25.81 | +0.115% | 1,580 | -2.950% |
| 2026-05-05 | 25.78 | 25.78 | 25.78 | 25.78 | -0.270% | 137 | -2.839% |
| 2026-05-04 | 25.91 | 25.96 | 25.85 | 25.85 | -0.492% | 974 | -3.101% |
| 2026-05-01 | 25.79 | 26.08 | 25.79 | 25.98 | -0.317% | 2,298 | -3.578% |
| 2026-04-30 | 25.93 | 26.06 | 25.93 | 26.06 | +0.976% | 1,077 | -3.883% |
| 2026-04-29 | 25.79 | 25.85 | 25.77 | 25.81 | -0.162% | 3,341 | -2.945% |
| 2026-04-28 | 25.78 | 26.01 | 25.78 | 25.85 | +0.322% | 4,915 | -3.102% |
| 2026-04-27 | 25.88 | 25.99 | 25.76 | 25.76 | -0.391% | 997 | -2.790% |
| 2026-04-24 | 25.87 | 25.87 | 25.72 | 25.87 | -0.370% | 1,616 | -3.170% |
| 2026-04-23 | 25.93 | 25.96 | 25.93 | 25.96 | +0.004% | 280 | -3.529% |
| 2026-04-22 | 25.92 | 26.06 | 25.84 | 25.96 | +0.091% | 79,668 | -3.525% |
| 2026-04-21 | 25.86 | 25.94 | 25.85 | 25.94 | -0.276% | 672 | -3.437% |
| 2026-04-20 | 26.23 | 26.23 | 26.01 | 26.01 | -0.348% | 476 | -3.704% |
| 2026-04-17 | 26.05 | 26.17 | 25.99 | 26.10 | -0.039% | 998 | -4.039% |
| 2026-04-16 | 26.13 | 26.31 | 26.11 | 26.11 | +0.130% | 1,090 | -4.076% |
| 2026-04-15 | 26.20 | 26.22 | 26.00 | 26.08 | -0.315% | 45,632 | -3.952% |
| 2026-04-14 | 26.20 | 26.20 | 26.06 | 26.16 | +0.302% | 1,668 | -4.254% |
| 2026-04-13 | 26.19 | 26.19 | 26.04 | 26.08 | +0.253% | 3,832 | -3.965% |
| 2026-04-10 | 26.04 | 26.04 | 26.01 | 26.01 | -0.872% | 526 | -3.721% |
| 2026-04-09 | 26.22 | 26.34 | 26.22 | 26.24 | +0.110% | 819 | -4.561% |
| 2026-04-08 | 26.20 | 26.29 | 26.10 | 26.21 | +1.117% | 4,156 | -4.456% |
| 2026-04-07 | 26.00 | 26.11 | 25.92 | 25.92 | -0.070% | 3,910 | -3.388% |
| 2026-04-06 | 25.94 | 25.94 | 25.90 | 25.94 | -0.163% | 1,755 | -3.455% |
| 2026-04-02 | 26.05 | 26.14 | 25.87 | 25.98 | -0.240% | 4,574 | -3.613% |
| 2026-04-01 | 26.09 | 26.15 | 26.02 | 26.05 | -0.091% | 24,078 | -3.844% |
| 2026-03-31 | 25.98 | 26.07 | 25.96 | 26.07 | +0.653% | 3,494 | -3.931% |
| 2026-03-30 | 25.98 | 26.03 | 25.87 | 25.90 | -0.395% | 9,826 | -3.304% |
| 2026-03-27 | 25.91 | 26.03 | 25.90 | 26.00 | +0.860% | 15,901 | -3.686% |
| 2026-03-26 | 25.77 | 25.78 | 25.77 | 25.78 | +0.064% | 880 | -2.857% |
| 2026-03-25 | 25.72 | 25.80 | 25.72 | 25.77 | +0.063% | 1,611 | -2.795% |
| 2026-03-24 | 25.80 | 25.83 | 25.75 | 25.75 | -0.371% | 3,219 | -2.734% |
| 2026-03-23 | 25.91 | 25.94 | 25.85 | 25.85 | -0.470% | 678 | -3.094% |
| 2026-03-20 | 25.98 | 25.98 | 25.95 | 25.97 | -0.126% | 1,698 | -3.550% |
| 2026-03-19 | 26.01 | 26.01 | 26.00 | 26.00 | -0.513% | 6,598 | -3.671% |
| 2026-03-18 | 26.23 | 26.23 | 26.13 | 26.13 | -0.810% | 1,697 | -4.165% |
| 2026-03-17 | 26.49 | 26.49 | 26.35 | 26.35 | -0.257% | 1,321 | -4.942% |
| 2026-03-16 | 26.40 | 26.42 | 26.40 | 26.42 | -0.428% | 1,024 | -5.186% |
| 2026-03-13 | 26.29 | 26.59 | 26.29 | 26.53 | -0.224% | 1,281 | -5.592% |
| 2026-03-12 | 26.56 | 26.64 | 26.56 | 26.59 | +0.240% | 4,789 | -5.803% |
| 2026-03-11 | 26.54 | 26.55 | 26.48 | 26.53 | -0.208% | 2,998 | -5.577% |
| 2026-03-10 | 26.60 | 26.71 | 26.58 | 26.58 | -0.952% | 2,784 | -5.773% |
| 2026-03-09 | 26.80 | 26.84 | 26.80 | 26.84 | -0.369% | 607 | -6.670% |
| 2026-03-06 | 26.81 | 26.94 | 26.81 | 26.94 | +0.388% | 3,587 | -7.015% |
| 2026-03-05 | 26.74 | 26.83 | 26.72 | 26.83 | -0.932% | 2,251 | -6.654% |
| 2026-03-04 | 27.02 | 27.08 | 26.99 | 27.08 | +0.072% | 1,647 | -7.523% |
| 2026-03-03 | 27.06 | 27.06 | 27.06 | 27.06 | -0.611% | 313 | -7.457% |
| 2026-03-02 | 27.25 | 27.25 | 27.22 | 27.23 | -0.149% | 674 | -8.022% |
| 2026-02-27 | 27.08 | 27.27 | 27.08 | 27.27 | +0.492% | 14,898 | -8.159% |
| 2026-02-26 | 27.13 | 27.14 | 27.08 | 27.14 | +0.120% | 1,728 | -7.707% |
| 2026-02-25 | 27.02 | 27.10 | 27.02 | 27.10 | -0.338% | 492 | -7.596% |
| 2026-02-24 | 27.10 | 27.21 | 27.10 | 27.20 | +0.471% | 4,324 | -7.908% |
| 2026-02-23 | 27.06 | 27.08 | 27.06 | 27.07 | -0.191% | 3,059 | -7.475% |
| 2026-02-20 | 27.07 | 27.12 | 27.03 | 27.12 | -0.252% | 2,481 | -7.652% |
| 2026-02-19 | 27.24 | 27.26 | 27.16 | 27.19 | +0.137% | 1,209 | -7.884% |
| 2026-02-18 | 27.13 | 27.21 | 27.11 | 27.15 | +0.165% | 3,583 | -7.758% |
| 2026-02-17 | 27.27 | 27.27 | 27.11 | 27.11 | -1.008% | 10,760 | -7.606% |
| 2026-02-13 | 27.40 | 27.41 | 27.34 | 27.38 | -0.036% | 5,562 | -8.537% |
| 2026-02-12 | 27.41 | 27.48 | 27.37 | 27.39 | +0.122% | 6,667 | -8.570% |
| 2026-02-11 | 27.41 | 27.44 | 27.36 | 27.36 | -0.376% | 4,363 | -8.458% |
| 2026-02-10 | 27.45 | 27.50 | 27.42 | 27.46 | +0.012% | 1,209 | -8.802% |
| 2026-02-09 | 27.34 | 27.50 | 27.34 | 27.46 | -0.566% | 6,632 | -8.791% |
| 2026-02-06 | 27.57 | 27.62 | 27.50 | 27.62 | +0.313% | 9,589 | -9.307% |
| 2026-02-05 | 27.58 | 27.58 | 27.52 | 27.53 | -0.308% | 4,914 | -9.023% |
| 2026-02-04 | 27.56 | 27.70 | 27.56 | 27.62 | +1.026% | 5,663 | -9.303% |
| 2026-02-03 | 27.41 | 27.41 | 27.30 | 27.33 | +0.158% | 7,033 | -8.373% |
| 2026-02-02 | 27.15 | 27.29 | 27.15 | 27.29 | +0.333% | 37,808 | -8.229% |
| 2026-01-30 | 27.03 | 27.20 | 27.03 | 27.20 | +0.316% | 1,300 | -7.923% |
| 2026-01-29 | 27.16 | 27.25 | 27.07 | 27.12 | +0.061% | 50,487 | -7.632% |
| 2026-01-28 | 27.12 | 27.18 | 27.06 | 27.10 | -0.192% | 75,254 | -7.576% |
| 2026-01-27 | 27.12 | 27.15 | 27.10 | 27.15 | -0.227% | 7,579 | -7.753% |
| 2026-01-26 | 27.26 | 27.26 | 27.18 | 27.21 | +0.235% | 19,951 | -7.963% |
| 2026-01-23 | 27.19 | 27.20 | 27.14 | 27.15 | -0.169% | 3,368 | -7.746% |
| 2026-01-22 | 27.20 | 27.24 | 27.20 | 27.20 | +0.604% | 5,906 | -7.902% |
| 2026-01-21 | 26.96 | 27.03 | 26.96 | 27.03 | +0.222% | 4,099 | -7.345% |
| 2026-01-20 | 26.86 | 26.97 | 26.86 | 26.97 | +0.424% | 1,942 | -7.140% |
| 2026-01-16 | 26.83 | 26.87 | 26.82 | 26.86 | +0.060% | 1,553 | -6.746% |
| 2026-01-15 | 26.76 | 26.89 | 26.76 | 26.84 | -0.042% | 3,631 | -6.690% |
| 2026-01-14 | 26.84 | 26.86 | 26.84 | 26.85 | +0.762% | 6,266 | -6.730% |
| 2026-01-13 | 26.64 | 26.66 | 26.60 | 26.65 | +0.018% | 1,815 | -6.019% |
| 2026-01-12 | 26.58 | 26.65 | 26.56 | 26.65 | +0.201% | 12,432 | -6.002% |
| 2026-01-09 | 26.62 | 26.64 | 26.58 | 26.59 | +0.022% | 1,870 | -5.813% |
| 2026-01-08 | 26.50 | 26.66 | 26.50 | 26.59 | +0.993% | 5,938 | -5.793% |
| 2026-01-07 | 26.44 | 26.46 | 26.32 | 26.32 | -0.730% | 11,754 | -4.857% |
| 2026-01-06 | 26.42 | 26.52 | 26.38 | 26.52 | +0.391% | 3,432 | -5.552% |
| 2026-01-05 | 26.26 | 26.45 | 26.26 | 26.41 | +0.606% | 2,961 | -5.182% |
| 2026-01-02 | 26.20 | 26.29 | 26.20 | 26.26 | +0.023% | 3,304 | -4.608% |
| 2025-12-31 | 26.32 | 26.33 | 26.23 | 26.25 | -0.533% | 4,803 | -4.586% |
| 2025-12-30 | 26.39 | 26.42 | 26.35 | 26.39 | +0.091% | 8,350 | -5.094% |
| 2025-12-29 | 26.34 | 26.44 | 26.34 | 26.37 | -0.106% | 4,123 | -5.008% |
| 2025-12-26 | 26.45 | 26.46 | 26.35 | 26.39 | -0.097% | 6,776 | -5.109% |
| 2025-12-24 | 26.38 | 26.46 | 26.35 | 26.42 | +0.428% | 7,114 | -5.201% |
| 2025-12-23 | 26.31 | 26.35 | 26.30 | 26.31 | +0.081% | 35,448 | -4.794% |
| 2025-12-22 | 26.22 | 26.29 | 26.18 | 26.29 | +0.652% | 8,750 | -4.718% |
| 2025-12-19 | 26.13 | 26.17 | 26.12 | 26.12 | -0.122% | 1,695 | -4.096% |
| 2025-12-18 | 26.29 | 26.30 | 26.11 | 26.15 | -0.845% | 4,628 | -4.214% |
| 2025-12-17 | 26.38 | 26.39 | 26.37 | 26.37 | +0.053% | 741 | -5.023% |
| 2025-12-16 | 26.49 | 26.49 | 26.36 | 26.36 | -0.779% | 1,583 | -4.973% |
| 2025-12-15 | 26.54 | 26.59 | 26.48 | 26.56 | +0.122% | 1,181 | -5.712% |
| 2025-12-12 | 26.57 | 26.59 | 26.53 | 26.53 | +0.012% | 3,108 | -5.597% |
| 2025-12-11 | 26.56 | 26.56 | 26.53 | 26.53 | +0.855% | 483 | -5.585% |
| 2025-12-10 | 26.31 | 26.32 | 26.30 | 26.30 | +0.227% | 294 | -4.778% |
| 2025-12-09 | 26.12 | 26.41 | 26.12 | 26.24 | -0.247% | 779 | -4.562% |
| 2025-12-08 | 26.43 | 26.45 | 26.29 | 26.31 | -1.036% | 3,219 | -4.798% |
| 2025-12-05 | 26.65 | 26.73 | 26.58 | 26.58 | -0.286% | 1,409 | -5.784% |
| 2025-12-04 | 26.61 | 26.66 | 26.54 | 26.66 | +0.112% | 1,382 | -6.054% |
| 2025-12-03 | 26.63 | 26.64 | 26.62 | 26.63 | +0.425% | 5,408 | -5.949% |
| 2025-12-02 | 26.30 | 26.52 | 26.30 | 26.52 | +0.067% | 7,223 | -5.548% |
| 2025-12-01 | 26.50 | 26.50 | 26.50 | 26.50 | -0.605% | 261 | -5.485% |
| 2025-11-28 | 26.71 | 26.71 | 26.66 | 26.66 | +0.439% | 257 | -6.057% |
| 2025-11-26 | 26.62 | 26.63 | 26.51 | 26.54 | +0.480% | 8,858 | -5.645% |
| 2025-11-25 | 26.43 | 26.46 | 26.32 | 26.42 | +0.791% | 2,799 | -5.192% |
| 2025-11-24 | 25.96 | 26.38 | 25.96 | 26.21 | -0.555% | 86,986 | -4.442% |
| 2025-11-21 | 26.19 | 26.40 | 26.14 | 26.36 | +1.341% | 65,778 | -4.972% |
| 2025-11-20 | 26.01 | 26.01 | 26.01 | 26.01 | -0.011% | 299 | -3.698% |
| 2025-11-19 | 26.04 | 26.09 | 25.98 | 26.01 | -0.613% | 12,257 | -3.708% |
| 2025-11-18 | 26.28 | 26.29 | 26.11 | 26.17 | +0.354% | 1,751 | -4.299% |
| 2025-11-17 | 26.05 | 26.14 | 26.04 | 26.08 | +0.199% | 1,837 | -3.960% |
| 2025-11-14 | 26.02 | 26.07 | 26.02 | 26.03 | -0.309% | 10,153 | -3.768% |
| 2025-11-13 | 26.12 | 26.15 | 26.11 | 26.11 | +0.291% | 1,251 | -4.066% |
| 2025-11-12 | 26.01 | 26.03 | 26.00 | 26.03 | +0.306% | 2,988 | -3.787% |
| 2025-11-11 | 25.80 | 25.97 | 25.80 | 25.95 | +0.806% | 1,140 | -3.493% |
| 2025-11-10 | 25.60 | 25.75 | 25.60 | 25.75 | +0.440% | 1,683 | -2.715% |
| 2025-11-07 | 25.68 | 25.79 | 25.63 | 25.63 | +0.253% | 2,343 | -2.287% |
| 2025-11-06 | 25.57 | 25.72 | 25.54 | 25.57 | -0.052% | 4,546 | -2.040% |
| 2025-11-05 | 25.57 | 25.63 | 25.54 | 25.58 | +0.072% | 5,080 | -2.091% |
| 2025-11-04 | 25.49 | 25.56 | 25.49 | 25.56 | +0.539% | 945 | -2.020% |
| 2025-11-03 | 25.36 | 25.49 | 25.36 | 25.43 | -0.658% | 1,444 | -1.492% |
| 2025-10-31 | 25.55 | 25.62 | 25.55 | 25.59 | +0.273% | 4,082 | -2.140% |
| 2025-10-30 | 25.72 | 25.72 | 25.48 | 25.52 | -0.027% | 3,141 | -1.873% |
| 2025-10-29 | 25.67 | 25.67 | 25.53 | 25.53 | -1.978% | 489 | -1.899% |
| 2025-10-28 | 26.18 | 26.18 | 26.05 | 26.05 | -0.739% | 792 | -3.840% |
| 2025-10-27 | 26.21 | 26.29 | 26.13 | 26.24 | +0.217% | 2,308 | -4.550% |
| 2025-10-24 | 26.19 | 26.24 | 26.18 | 26.18 | +0.067% | 1,878 | -4.343% |
| 2025-10-23 | 26.16 | 26.17 | 26.16 | 26.17 | -0.090% | 804 | -4.279% |
| 2025-10-22 | 26.25 | 26.27 | 26.19 | 26.19 | -0.060% | 3,530 | -4.365% |
| 2025-10-21 | 25.96 | 26.28 | 25.96 | 26.20 | -0.282% | 2,632 | -4.422% |
| 2025-10-20 | 26.26 | 26.29 | 26.23 | 26.28 | +0.163% | 1,322 | -4.691% |
| 2025-10-17 | 26.31 | 26.31 | 26.20 | 26.24 | +0.155% | 3,301 | -4.536% |
| 2025-10-16 | 26.31 | 26.35 | 26.17 | 26.20 | -0.371% | 2,794 | -4.388% |
| 2025-10-15 | 26.40 | 26.41 | 26.27 | 26.29 | +0.183% | 3,291 | -4.743% |
| 2025-10-14 | 26.22 | 26.25 | 26.19 | 26.24 | +0.137% | 9,106 | -4.568% |
| 2025-10-13 | 26.23 | 26.23 | 26.15 | 26.21 | -0.399% | 1,222 | -4.437% |
| 2025-10-10 | 26.27 | 26.31 | 26.21 | 26.31 | +0.377% | 1,035 | -4.819% |
| 2025-10-09 | 26.27 | 26.27 | 26.22 | 26.22 | -0.670% | 155 | -4.460% |
| 2025-10-08 | 26.34 | 26.39 | 26.34 | 26.39 | +0.065% | 8,886 | -5.100% |
| 2025-10-07 | 26.05 | 26.40 | 26.05 | 26.37 | +0.257% | 9,937 | -5.038% |
| 2025-10-06 | 26.31 | 26.31 | 26.31 | 26.31 | +0.628% | 241 | -4.794% |
| 2025-10-03 | 26.07 | 26.18 | 26.07 | 26.14 | +0.440% | 4,678 | -4.196% |
| 2025-10-02 | 26.04 | 26.04 | 26.00 | 26.03 | -0.131% | 1,533 | -3.775% |
| 2025-10-01 | 26.05 | 26.06 | 26.00 | 26.06 | -0.255% | 3,871 | -3.901% |
| 2025-09-30 | 26.07 | 26.13 | 26.07 | 26.13 | +0.069% | 4,741 | -4.146% |
| 2025-09-29 | 26.06 | 26.12 | 26.06 | 26.11 | -0.064% | 2,934 | -4.080% |
| 2025-09-26 | 26.13 | 26.15 | 26.10 | 26.13 | +0.210% | 9,424 | -4.142% |
| 2025-09-25 | 26.18 | 26.18 | 26.06 | 26.07 | -0.140% | 80,926 | -3.940% |
| 2025-09-24 | 26.07 | 26.14 | 26.07 | 26.11 | +0.242% | 9,566 | -4.075% |
| 2025-09-23 | 26.08 | 26.08 | 26.00 | 26.05 | +0.038% | 2,777 | -3.843% |
| 2025-09-22 | 26.09 | 26.14 | 26.02 | 26.04 | -0.425% | 11,410 | -3.807% |
| 2025-09-19 | 26.11 | 26.17 | 26.11 | 26.15 | -0.208% | 2,955 | -4.216% |
| 2025-09-18 | 26.26 | 26.30 | 26.20 | 26.20 | -0.485% | 1,727 | -4.416% |
| 2025-09-17 | 26.41 | 26.42 | 26.30 | 26.33 | +0.020% | 1,007 | -4.879% |
| 2025-09-16 | 26.30 | 26.33 | 26.30 | 26.33 | -0.188% | 2,024 | -4.860% |
| 2025-09-15 | 26.54 | 26.54 | 26.37 | 26.37 | -0.402% | 931 | -5.039% |
| 2025-09-12 | 26.46 | 26.50 | 26.45 | 26.48 | -0.127% | 15,884 | -5.420% |
| 2025-09-11 | 26.41 | 26.54 | 26.37 | 26.52 | +0.685% | 68,184 | -5.540% |
| 2025-09-10 | 26.29 | 26.33 | 26.28 | 26.33 | -0.527% | 3,845 | -4.893% |
| 2025-09-09 | 26.38 | 26.49 | 26.38 | 26.47 | +0.110% | 5,624 | -5.394% |
| 2025-09-08 | 26.34 | 26.45 | 26.34 | 26.45 | -0.031% | 3,323 | -5.290% |
| 2025-09-05 | 26.41 | 26.58 | 26.41 | 26.45 | -0.660% | 4,322 | -5.320% |
| 2025-09-04 | 26.58 | 26.65 | 26.58 | 26.63 | -0.079% | 4,191 | -5.945% |
| 2025-09-03 | 26.63 | 26.66 | 26.59 | 26.65 | -0.114% | 12,286 | -6.019% |
| 2025-09-02 | 26.65 | 26.69 | 26.64 | 26.68 | -0.293% | 112,265 | -6.126% |
| 2025-08-29 | 26.73 | 26.76 | 26.69 | 26.76 | +0.279% | 11,762 | -6.401% |
| 2025-08-28 | 26.64 | 26.68 | 26.64 | 26.68 | -0.219% | 668 | -6.140% |
| 2025-08-27 | 26.66 | 26.77 | 26.66 | 26.74 | +0.091% | 1,903 | -6.345% |
| 2025-08-26 | 26.70 | 26.75 | 26.63 | 26.72 | -0.055% | 885 | -6.260% |
| 2025-08-25 | 26.78 | 26.81 | 26.73 | 26.73 | -0.613% | 2,695 | -6.311% |
| 2025-08-22 | 26.91 | 26.97 | 26.89 | 26.90 | +0.346% | 2,050 | -6.886% |
| 2025-08-21 | 27.02 | 27.02 | 26.78 | 26.81 | -0.225% | 8,082 | -6.564% |
| 2025-08-20 | 26.95 | 26.95 | 26.85 | 26.87 | +0.323% | 3,412 | -6.774% |
| 2025-08-19 | 26.67 | 26.81 | 26.67 | 26.78 | +0.642% | 2,712 | -6.473% |
| 2025-08-18 | 26.75 | 26.75 | 26.61 | 26.61 | -0.270% | 1,282 | -5.872% |
| 2025-08-15 | 26.64 | 26.73 | 26.61 | 26.68 | +0.405% | 4,203 | -6.127% |
| 2025-08-14 | 26.61 | 26.63 | 26.56 | 26.57 | -0.176% | 1,847 | -5.747% |
| 2025-08-13 | 26.27 | 26.62 | 26.27 | 26.62 | +0.622% | 2,749 | -5.913% |
| 2025-08-12 | 26.50 | 26.50 | 26.46 | 26.46 | -0.119% | 569 | -5.327% |
| 2025-08-11 | 26.55 | 26.55 | 26.49 | 26.49 | +0.034% | 1,822 | -5.440% |
| 2025-08-08 | 26.47 | 26.56 | 26.46 | 26.48 | -0.016% | 3,181 | -5.409% |
| 2025-08-07 | 26.45 | 26.48 | 26.40 | 26.48 | -0.002% | 6,108 | -5.424% |
| 2025-08-06 | 26.53 | 26.53 | 26.46 | 26.48 | -1.047% | 6,819 | -5.425% |
| 2025-08-05 | 26.76 | 26.76 | 26.76 | 26.76 | +0.105% | 151 | -6.416% |
| 2025-08-04 | 26.72 | 26.75 | 26.70 | 26.73 | -0.136% | 1,991 | -6.318% |
| 2025-08-01 | 26.74 | 26.79 | 26.74 | 26.77 | +0.102% | 3,223 | -6.445% |
| 2025-07-31 | 26.84 | 26.84 | 26.74 | 26.74 | -0.166% | 4,102 | -6.349% |
| 2025-07-30 | 26.94 | 26.94 | 26.79 | 26.79 | -0.452% | 2,967 | -6.505% |
| 2025-07-29 | 26.90 | 26.92 | 26.85 | 26.91 | +0.173% | 4,359 | -6.928% |
| 2025-07-28 | 26.95 | 26.98 | 26.82 | 26.86 | -0.487% | 1,272 | -6.766% |
| 2025-07-25 | 26.96 | 27.00 | 26.91 | 27.00 | +0.069% | 620 | -7.220% |
| 2025-07-24 | 26.94 | 27.00 | 26.94 | 26.98 | +0.306% | 13,228 | -7.157% |
| 2025-07-23 | 26.82 | 26.97 | 26.79 | 26.89 | -0.440% | 2,951 | -6.872% |
| 2025-07-22 | 26.99 | 27.12 | 26.90 | 27.01 | +0.675% | 2,955 | -7.282% |
| 2025-07-21 | 26.91 | 26.97 | 26.81 | 26.83 | -0.085% | 1,268 | -6.657% |
| 2025-07-18 | 26.87 | 26.87 | 26.82 | 26.85 | -0.157% | 829 | -6.736% |
| 2025-07-17 | 26.88 | 26.90 | 26.79 | 26.90 | +0.177% | 2,887 | -6.883% |
| 2025-07-16 | 26.89 | 26.91 | 26.78 | 26.85 | +0.064% | 2,182 | -6.718% |
| 2025-07-15 | 26.96 | 26.96 | 26.79 | 26.83 | -0.560% | 23,849 | -6.658% |
| 2025-07-14 | 26.93 | 27.04 | 26.92 | 26.98 | +0.125% | 11,921 | -7.181% |
| 2025-07-11 | 26.91 | 27.05 | 26.89 | 26.95 | -0.380% | 10,266 | -7.065% |
| 2025-07-10 | 26.95 | 27.15 | 26.95 | 27.05 | +0.257% | 2,814 | -7.418% |
| 2025-07-09 | 26.91 | 26.98 | 26.89 | 26.98 | +0.106% | 969 | -7.180% |
| 2025-07-08 | 27.00 | 27.03 | 26.94 | 26.95 | -0.322% | 10,287 | -7.082% |
| 2025-07-07 | 27.09 | 27.14 | 26.92 | 27.04 | -0.599% | 8,963 | -7.381% |
| 2025-07-03 | 27.17 | 27.25 | 27.17 | 27.21 | +0.446% | 2,048 | -7.936% |
| 2025-07-02 | 26.98 | 27.08 | 26.94 | 27.08 | -0.154% | 1,628 | -7.526% |
| 2025-07-01 | 26.73 | 27.18 | 26.73 | 27.13 | +0.991% | 9,575 | -7.668% |
| 2025-06-30 | 26.80 | 26.88 | 26.75 | 26.86 | +0.173% | 44,914 | -6.752% |
| 2025-06-27 | 26.78 | 26.91 | 26.75 | 26.81 | +0.316% | 9,589 | -6.591% |
| 2025-06-26 | 26.75 | 26.75 | 26.69 | 26.73 | +0.290% | 3,885 | -6.297% |
| 2025-06-25 | 26.70 | 26.78 | 26.59 | 26.65 | -0.616% | 2,630 | -6.025% |
| 2025-06-24 | 26.85 | 26.85 | 26.73 | 26.82 | +0.510% | 2,228 | -6.603% |
| 2025-06-23 | 26.67 | 26.75 | 26.58 | 26.68 | +0.012% | 5,832 | -6.127% |
| 2025-06-20 | 26.89 | 26.98 | 26.63 | 26.68 | -0.407% | 15,877 | -6.115% |
| 2025-06-18 | 26.87 | 26.91 | 26.77 | 26.79 | -0.694% | 10,365 | -6.497% |
| 2025-06-17 | 26.98 | 26.98 | 26.97 | 26.97 | -0.205% | 991 | -7.146% |
| 2025-06-16 | 27.04 | 27.27 | 26.96 | 27.03 | -0.226% | 6,985 | -7.336% |
| 2025-06-13 | 26.93 | 27.18 | 26.93 | 27.09 | -0.110% | 8,295 | -7.545% |
| 2025-06-12 | 27.09 | 27.16 | 27.03 | 27.12 | +0.147% | 1,601 | -7.647% |
| 2025-06-11 | 27.03 | 27.11 | 26.97 | 27.08 | -0.383% | 275,202 | -7.511% |
| 2025-06-10 | 27.02 | 27.18 | 27.02 | 27.18 | +0.354% | 1,350 | -7.866% |
| 2025-06-09 | 26.95 | 27.10 | 26.95 | 27.09 | -0.009% | 4,310 | -7.539% |
| 2025-06-06 | 27.02 | 27.20 | 26.96 | 27.09 | +0.601% | 1,648 | -7.548% |
| 2025-06-05 | 26.98 | 27.13 | 26.91 | 26.93 | -0.516% | 1,863 | -6.992% |
| 2025-06-04 | 27.05 | 27.14 | 27.01 | 27.07 | -0.017% | 7,032 | -7.472% |
| 2025-06-03 | 26.94 | 27.11 | 26.88 | 27.07 | +0.051% | 1,969 | -7.489% |
| 2025-06-02 | 26.88 | 27.11 | 26.88 | 27.06 | -0.048% | 6,714 | -7.441% |
| 2025-05-30 | 27.00 | 27.07 | 27.00 | 27.07 | +0.296% | 1,218 | -7.485% |
| 2025-05-29 | 26.91 | 27.01 | 26.89 | 26.99 | +0.232% | 8,527 | -7.212% |
| 2025-05-28 | 27.08 | 27.08 | 26.93 | 26.93 | -0.948% | 2,408 | -6.996% |
| 2025-05-27 | 27.07 | 27.27 | 27.07 | 27.19 | +0.012% | 26,582 | -7.877% |
| 2025-05-23 | 27.12 | 27.18 | 27.09 | 27.18 | +0.144% | 3,698 | -7.867% |
| 2025-05-22 | 27.15 | 27.25 | 27.01 | 27.15 | -0.374% | 18,091 | -7.734% |
| 2025-05-21 | 27.20 | 27.41 | 27.15 | 27.25 | -0.319% | 19,866 | -8.079% |
| 2025-05-20 | 27.35 | 27.43 | 27.24 | 27.33 | -0.546% | 15,092 | -8.373% |
| 2025-05-19 | 27.47 | 27.50 | 27.43 | 27.48 | -0.084% | 5,249 | -8.873% |
| 2025-05-16 | 27.59 | 27.59 | 27.22 | 27.51 | +0.915% | 1,511 | -8.949% |
| 2025-05-15 | 27.21 | 27.30 | 27.20 | 27.26 | +0.283% | 1,406 | -8.116% |
| 2025-05-14 | 27.17 | 27.21 | 27.10 | 27.18 | -0.454% | 3,532 | -7.856% |
| 2025-05-13 | 27.43 | 27.43 | 27.30 | 27.31 | -0.485% | 3,683 | -8.274% |
| 2025-05-12 | 27.24 | 27.53 | 27.24 | 27.44 | +0.891% | 3,927 | -8.719% |
| 2025-05-09 | 27.31 | 27.31 | 27.19 | 27.20 | -0.271% | 2,790 | -7.906% |
| 2025-05-08 | 27.33 | 27.45 | 27.27 | 27.27 | +0.027% | 9,665 | -8.155% |
| 2025-05-07 | 27.35 | 27.40 | 27.26 | 27.26 | -0.001% | 1,738 | -8.131% |
| 2025-05-06 | 27.38 | 27.41 | 27.20 | 27.26 | -0.587% | 5,647 | -8.132% |
| 2025-05-05 | 27.43 | 27.50 | 27.30 | 27.42 | -0.065% | 17,286 | -8.671% |
| 2025-05-02 | 27.45 | 27.54 | 27.35 | 27.44 | +0.366% | 8,877 | -8.730% |
| 2025-05-01 | 27.44 | 27.50 | 27.34 | 27.34 | -0.599% | 6,409 | -8.396% |
| 2025-04-30 | 27.18 | 27.51 | 27.18 | 27.51 | +0.123% | 2,289 | -8.945% |
| 2025-04-29 | 27.38 | 27.53 | 27.38 | 27.47 | +0.217% | 2,773 | -8.833% |
| 2025-04-28 | 27.22 | 27.43 | 27.22 | 27.41 | +0.030% | 11,041 | -8.635% |
| 2025-04-25 | 27.78 | 27.78 | 27.28 | 27.41 | -0.418% | 3,679 | -8.608% |
| 2025-04-24 | 27.48 | 27.52 | 27.40 | 27.52 | +0.200% | 2,972 | -8.990% |
| 2025-04-23 | 27.86 | 27.86 | 27.35 | 27.46 | +0.091% | 5,195 | -8.808% |
| 2025-04-22 | 27.00 | 27.44 | 26.97 | 27.44 | +2.361% | 7,602 | -8.724% |
| 2025-04-21 | 26.87 | 27.10 | 26.76 | 26.81 | -1.099% | 4,926 | -6.569% |
| 2025-04-17 | 27.06 | 27.25 | 27.06 | 27.10 | -0.240% | 2,073 | -7.596% |
| 2025-04-16 | 27.40 | 27.48 | 27.17 | 27.17 | -1.272% | 4,297 | -7.817% |
| 2025-04-15 | 27.66 | 27.67 | 27.52 | 27.52 | -0.909% | 2,968 | -8.990% |
| 2025-04-14 | 28.00 | 28.00 | 27.58 | 27.77 | 0.000% | 11,877 | -9.817% |