CDX
Simplify High Yield ETF
stockNYSEETF
Market OpenOct 5, 2026 10:21:00 AM EDT
20.22USD-0.123%(-0.03)29,056
20.15Bid20.23Ask0.08SpreadPre-marketOct 5, 2026 8:05:30 AM EDT
20.08USD-0.815%(-0.16)
CDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.22 | 20.22 | 20.22 | 20.22 | -0.123% | 29,056 | 0.000% |
| 2026-10-02 | 20.17 | 20.32 | 20.17 | 20.25 | +0.372% | 99,852 | -0.123% |
| 2026-10-01 | 20.13 | 20.25 | 20.07 | 20.17 | 0.000% | 104,850 | +0.248% |
| 2026-09-30 | 20.27 | 20.31 | 20.15 | 20.17 | -0.050% | 111,878 | +0.248% |
| 2026-09-29 | 20.20 | 20.24 | 20.14 | 20.18 | -0.198% | 395,008 | +0.198% |
| 2026-09-28 | 20.16 | 20.41 | 20.06 | 20.22 | -0.834% | 115,910 | 0.000% |
| 2026-09-25 | 20.40 | 20.42 | 20.23 | 20.39 | -0.488% | 242,190 | -0.834% |
| 2026-09-24 | 20.38 | 20.50 | 20.33 | 20.49 | +0.294% | 154,636 | -1.318% |
| 2026-09-23 | 20.49 | 20.61 | 20.40 | 20.43 | -0.293% | 89,695 | -1.028% |
| 2026-09-22 | 20.52 | 20.58 | 20.49 | 20.49 | -0.243% | 95,740 | -1.318% |
| 2026-09-21 | 20.52 | 20.65 | 20.52 | 20.54 | +0.244% | 105,299 | -1.558% |
| 2026-09-18 | 20.47 | 20.51 | 20.44 | 20.49 | -0.049% | 120,871 | -1.318% |
| 2026-09-17 | 20.36 | 20.50 | 20.36 | 20.50 | +0.737% | 235,797 | -1.366% |
| 2026-09-16 | 20.30 | 20.47 | 20.30 | 20.35 | +0.049% | 103,143 | -0.639% |
| 2026-09-15 | 20.35 | 20.44 | 20.32 | 20.34 | -0.343% | 91,280 | -0.590% |
| 2026-09-14 | 20.47 | 20.54 | 20.39 | 20.41 | -0.441% | 74,399 | -0.931% |
| 2026-09-11 | 20.49 | 20.57 | 20.47 | 20.50 | +0.131% | 108,941 | -1.368% |
| 2026-09-10 | 20.48 | 20.55 | 20.46 | 20.47 | -0.405% | 191,431 | -1.239% |
| 2026-09-09 | 20.53 | 20.62 | 20.53 | 20.56 | -0.063% | 47,215 | -1.639% |
| 2026-09-08 | 20.52 | 20.63 | 20.52 | 20.57 | +0.049% | 54,598 | -1.702% |
| 2026-09-04 | 20.48 | 20.61 | 20.48 | 20.56 | +0.195% | 59,993 | -1.654% |
| 2026-09-03 | 20.50 | 20.65 | 20.45 | 20.52 | +0.237% | 76,817 | -1.462% |
| 2026-09-02 | 20.74 | 20.74 | 20.47 | 20.47 | -0.576% | 99,000 | -1.228% |
| 2026-09-01 | 20.61 | 20.69 | 20.56 | 20.59 | +0.049% | 118,483 | -1.797% |
| 2026-08-31 | 20.56 | 20.71 | 20.53 | 20.58 | -0.049% | 144,627 | -1.749% |
| 2026-08-28 | 20.65 | 20.71 | 20.59 | 20.59 | -0.339% | 126,718 | -1.797% |
| 2026-08-27 | 20.79 | 20.79 | 20.66 | 20.66 | -0.386% | 75,883 | -2.130% |
| 2026-08-26 | 20.73 | 20.80 | 20.68 | 20.74 | -0.336% | 164,981 | -2.507% |
| 2026-08-25 | 20.79 | 20.86 | 20.76 | 20.81 | +0.386% | 77,026 | -2.835% |
| 2026-08-24 | 20.66 | 20.80 | 20.65 | 20.73 | +0.242% | 182,816 | -2.460% |
| 2026-08-21 | 20.79 | 20.83 | 20.68 | 20.68 | -0.145% | 133,541 | -2.224% |
| 2026-08-20 | 20.81 | 20.82 | 20.71 | 20.71 | -0.193% | 138,656 | -2.366% |
| 2026-08-19 | 20.77 | 20.88 | 20.74 | 20.75 | -0.240% | 333,194 | -2.554% |
| 2026-08-18 | 20.88 | 20.90 | 20.80 | 20.80 | -0.478% | 71,550 | -2.788% |
| 2026-08-17 | 20.85 | 20.90 | 20.82 | 20.90 | +0.432% | 267,218 | -3.254% |
| 2026-08-14 | 20.84 | 20.91 | 20.81 | 20.81 | -0.311% | 44,905 | -2.835% |
| 2026-08-13 | 20.85 | 20.92 | 20.85 | 20.88 | +0.216% | 77,244 | -3.138% |
| 2026-08-12 | 20.80 | 20.90 | 20.80 | 20.83 | +0.241% | 74,996 | -2.928% |
| 2026-08-11 | 20.80 | 20.80 | 20.76 | 20.78 | 0.000% | 50,883 | -2.695% |
| 2026-08-10 | 20.74 | 20.82 | 20.74 | 20.78 | -0.144% | 312,448 | -2.695% |
| 2026-08-07 | 20.75 | 20.83 | 20.75 | 20.81 | +0.289% | 146,581 | -2.835% |
| 2026-08-06 | 20.75 | 20.76 | 20.69 | 20.75 | +0.096% | 74,918 | -2.554% |
| 2026-08-05 | 20.69 | 20.75 | 20.68 | 20.73 | +0.048% | 135,811 | -2.460% |
| 2026-08-04 | 20.64 | 20.75 | 20.64 | 20.72 | +0.537% | 79,864 | -2.413% |
| 2026-08-03 | 20.61 | 20.71 | 20.58 | 20.61 | -0.197% | 179,232 | -1.889% |
| 2026-07-31 | 20.71 | 20.71 | 20.56 | 20.65 | +0.097% | 129,152 | -2.082% |
| 2026-07-30 | 20.46 | 20.71 | 20.46 | 20.63 | +1.028% | 100,790 | -1.987% |
| 2026-07-29 | 20.52 | 20.64 | 20.42 | 20.42 | -0.487% | 98,489 | -0.979% |
| 2026-07-28 | 20.57 | 20.59 | 20.48 | 20.52 | -1.013% | 80,828 | -1.462% |
| 2026-07-27 | 20.82 | 20.82 | 20.70 | 20.73 | -0.193% | 89,697 | -2.460% |
| 2026-07-24 | 20.79 | 20.80 | 20.73 | 20.77 | -0.479% | 91,634 | -2.648% |
| 2026-07-23 | 20.82 | 20.87 | 20.71 | 20.87 | +0.096% | 107,731 | -3.115% |
| 2026-07-22 | 20.84 | 20.85 | 20.77 | 20.85 | -0.048% | 50,170 | -3.022% |
| 2026-07-21 | 20.82 | 20.90 | 20.76 | 20.86 | +0.240% | 234,006 | -3.068% |
| 2026-07-20 | 20.89 | 20.93 | 20.80 | 20.81 | -0.478% | 94,148 | -2.835% |
| 2026-07-17 | 20.86 | 20.93 | 20.83 | 20.91 | +0.048% | 41,481 | -3.300% |
| 2026-07-16 | 20.95 | 20.95 | 20.83 | 20.90 | -0.571% | 125,982 | -3.254% |
| 2026-07-15 | 20.90 | 21.03 | 20.88 | 21.02 | +0.622% | 63,742 | -3.806% |
| 2026-07-14 | 20.85 | 21.01 | 20.85 | 20.89 | +0.192% | 127,722 | -3.207% |
| 2026-07-13 | 20.89 | 21.01 | 20.85 | 20.85 | -0.382% | 175,740 | -3.022% |
| 2026-07-10 | 21.01 | 21.07 | 20.93 | 20.93 | -0.499% | 123,890 | -3.392% |
| 2026-07-09 | 20.94 | 21.10 | 20.94 | 21.04 | +0.694% | 75,076 | -3.874% |
| 2026-07-08 | 20.86 | 20.97 | 20.86 | 20.89 | -0.048% | 133,843 | -3.207% |
| 2026-07-07 | 20.95 | 20.99 | 20.89 | 20.90 | -0.334% | 92,384 | -3.254% |
| 2026-07-06 | 20.93 | 21.08 | 20.93 | 20.97 | +0.335% | 69,845 | -3.577% |
| 2026-07-02 | 20.99 | 21.11 | 20.89 | 20.90 | -0.239% | 85,422 | -3.254% |
| 2026-07-01 | 21.06 | 21.06 | 20.91 | 20.95 | -0.805% | 284,629 | -3.484% |
| 2026-06-30 | 21.09 | 21.12 | 21.00 | 21.12 | +0.524% | 160,041 | -4.261% |
| 2026-06-29 | 21.04 | 21.09 | 21.00 | 21.01 | -0.095% | 273,820 | -3.760% |
| 2026-06-26 | 21.14 | 21.16 | 21.03 | 21.03 | -0.261% | 102,692 | -3.852% |
| 2026-06-25 | 21.09 | 21.18 | 21.07 | 21.09 | -0.730% | 148,135 | -4.102% |
| 2026-06-24 | 21.24 | 21.27 | 21.20 | 21.24 | +0.047% | 105,502 | -4.802% |
| 2026-06-23 | 21.11 | 21.26 | 21.11 | 21.23 | 0.000% | 67,687 | -4.757% |
| 2026-06-22 | 21.20 | 21.26 | 21.14 | 21.23 | -0.071% | 239,577 | -4.757% |
| 2026-06-18 | 21.26 | 21.31 | 21.17 | 21.25 | +0.212% | 97,599 | -4.825% |
| 2026-06-17 | 21.30 | 21.34 | 21.14 | 21.20 | -0.259% | 156,069 | -4.623% |
| 2026-06-16 | 21.25 | 21.33 | 21.22 | 21.25 | +0.212% | 106,604 | -4.869% |
| 2026-06-15 | 21.23 | 21.27 | 21.21 | 21.21 | -0.047% | 180,260 | -4.668% |
| 2026-06-12 | 21.21 | 21.26 | 21.12 | 21.22 | -0.094% | 88,258 | -4.713% |
| 2026-06-11 | 21.09 | 21.28 | 21.08 | 21.24 | +0.855% | 102,099 | -4.802% |
| 2026-06-10 | 21.18 | 21.18 | 21.03 | 21.06 | -0.190% | 160,176 | -3.989% |
| 2026-06-09 | 21.03 | 21.16 | 21.03 | 21.10 | +0.333% | 170,655 | -4.171% |
| 2026-06-08 | 21.03 | 21.11 | 21.03 | 21.03 | -0.266% | 101,000 | -3.852% |
| 2026-06-05 | 21.02 | 21.16 | 21.02 | 21.09 | -0.397% | 238,607 | -4.107% |
| 2026-06-04 | 21.11 | 21.20 | 21.11 | 21.17 | +0.666% | 176,729 | -4.487% |
| 2026-06-03 | 21.07 | 21.15 | 21.03 | 21.03 | -0.190% | 139,904 | -3.852% |
| 2026-06-02 | 21.10 | 21.18 | 21.06 | 21.07 | +0.238% | 124,245 | -4.034% |
| 2026-06-01 | 21.12 | 21.15 | 21.02 | 21.02 | -0.568% | 238,030 | -3.806% |
| 2026-05-29 | 21.08 | 21.19 | 21.08 | 21.14 | +0.190% | 187,444 | -4.352% |
| 2026-05-28 | 21.13 | 21.20 | 21.10 | 21.10 | -0.378% | 459,024 | -4.171% |
| 2026-05-27 | 21.19 | 21.20 | 21.15 | 21.18 | -0.047% | 141,504 | -4.533% |
| 2026-05-26 | 21.07 | 21.26 | 21.07 | 21.19 | -0.563% | 77,563 | -4.578% |
| 2026-05-22 | 21.26 | 21.34 | 21.25 | 21.31 | -0.281% | 61,451 | -5.115% |
| 2026-05-21 | 21.22 | 21.37 | 21.20 | 21.37 | +0.470% | 940,276 | -5.381% |
| 2026-05-20 | 21.16 | 21.35 | 21.16 | 21.27 | +0.520% | 73,954 | -4.937% |
| 2026-05-19 | 21.12 | 21.22 | 21.12 | 21.16 | -0.189% | 46,131 | -4.442% |
| 2026-05-18 | 21.30 | 21.30 | 21.16 | 21.20 | -0.047% | 64,358 | -4.623% |
| 2026-05-15 | 21.20 | 21.30 | 21.19 | 21.21 | -0.282% | 140,118 | -4.668% |
| 2026-05-14 | 21.23 | 21.36 | 21.23 | 21.27 | -0.094% | 83,641 | -4.937% |
| 2026-05-13 | 21.20 | 21.36 | 21.20 | 21.29 | +0.047% | 97,711 | -5.026% |
| 2026-05-12 | 21.23 | 21.34 | 21.23 | 21.28 | 0.000% | 123,461 | -4.981% |
| 2026-05-11 | 21.32 | 21.36 | 21.27 | 21.28 | -0.421% | 90,938 | -4.981% |
| 2026-05-08 | 21.29 | 21.39 | 21.29 | 21.37 | +0.565% | 98,519 | -5.381% |
| 2026-05-07 | 21.33 | 21.41 | 21.25 | 21.25 | -0.747% | 115,161 | -4.847% |
| 2026-05-06 | 21.33 | 21.43 | 21.32 | 21.41 | +0.328% | 91,596 | -5.558% |
| 2026-05-05 | 21.35 | 21.39 | 21.29 | 21.34 | +0.188% | 105,649 | -5.248% |
| 2026-05-04 | 21.31 | 21.35 | 21.20 | 21.30 | -0.187% | 114,456 | -5.070% |
| 2026-05-01 | 21.46 | 21.46 | 21.33 | 21.34 | -0.361% | 121,256 | -5.248% |
| 2026-04-30 | 21.33 | 21.43 | 21.33 | 21.42 | +0.788% | 264,828 | -5.591% |
| 2026-04-29 | 21.25 | 21.45 | 21.25 | 21.25 | -0.840% | 449,163 | -4.847% |
| 2026-04-28 | 21.40 | 21.47 | 21.35 | 21.43 | -0.093% | 121,552 | -5.646% |
| 2026-04-27 | 21.54 | 21.54 | 21.43 | 21.45 | -1.106% | 120,351 | -5.734% |
| 2026-04-24 | 21.73 | 21.73 | 21.60 | 21.69 | +0.649% | 62,023 | -6.777% |
| 2026-04-23 | 21.71 | 21.71 | 21.54 | 21.55 | 0.000% | 71,132 | -6.172% |
| 2026-04-22 | 21.45 | 21.66 | 21.45 | 21.55 | +0.233% | 109,505 | -6.172% |
| 2026-04-21 | 21.34 | 21.68 | 21.34 | 21.50 | -1.149% | 74,017 | -5.953% |
| 2026-04-20 | 21.53 | 21.76 | 21.53 | 21.75 | 0.000% | 99,401 | -7.034% |
| 2026-04-17 | 21.68 | 21.75 | 21.66 | 21.75 | +0.881% | 64,526 | -7.034% |
| 2026-04-16 | 21.75 | 21.75 | 21.55 | 21.56 | -0.462% | 117,971 | -6.215% |
| 2026-04-15 | 21.61 | 21.71 | 21.61 | 21.66 | -0.106% | 79,713 | -6.648% |
| 2026-04-14 | 21.56 | 21.73 | 21.56 | 21.68 | +0.199% | 95,334 | -6.747% |
| 2026-04-13 | 21.65 | 21.67 | 21.56 | 21.64 | +0.185% | 52,976 | -6.561% |
| 2026-04-10 | 21.75 | 21.75 | 21.54 | 21.60 | -0.323% | 178,241 | -6.389% |
| 2026-04-09 | 21.43 | 21.74 | 21.43 | 21.67 | -0.138% | 189,775 | -6.691% |
| 2026-04-08 | 21.59 | 21.71 | 21.56 | 21.70 | +1.180% | 148,770 | -6.820% |
| 2026-04-07 | 21.43 | 21.46 | 21.33 | 21.45 | +0.033% | 72,818 | -5.721% |
| 2026-04-06 | 21.40 | 21.49 | 21.36 | 21.44 | +0.328% | 170,997 | -5.690% |
| 2026-04-02 | 21.25 | 21.50 | 21.25 | 21.37 | -0.280% | 140,555 | -5.381% |
| 2026-04-01 | 21.60 | 21.60 | 21.35 | 21.43 | +0.422% | 186,293 | -5.646% |
| 2026-03-31 | 21.25 | 21.44 | 21.25 | 21.34 | +0.518% | 281,741 | -5.248% |
| 2026-03-30 | 21.23 | 21.40 | 21.23 | 21.23 | +0.094% | 233,163 | -4.757% |
| 2026-03-27 | 21.20 | 21.27 | 21.16 | 21.21 | +0.094% | 82,084 | -4.668% |
| 2026-03-26 | 21.42 | 21.42 | 21.19 | 21.19 | -1.748% | 256,835 | -4.578% |
| 2026-03-25 | 21.74 | 21.74 | 21.54 | 21.57 | -0.153% | 36,429 | -6.245% |
| 2026-03-24 | 21.77 | 21.77 | 21.48 | 21.60 | -0.781% | 196,820 | -6.389% |
| 2026-03-23 | 21.75 | 21.77 | 21.56 | 21.77 | +1.162% | 104,659 | -7.120% |
| 2026-03-20 | 21.76 | 21.76 | 21.49 | 21.52 | -0.738% | 71,411 | -6.041% |
| 2026-03-19 | 21.74 | 21.74 | 21.55 | 21.68 | +0.185% | 52,731 | -6.734% |
| 2026-03-18 | 21.64 | 21.70 | 21.59 | 21.64 | -0.597% | 91,731 | -6.562% |
| 2026-03-17 | 21.60 | 21.85 | 21.60 | 21.77 | +0.647% | 115,422 | -7.120% |
| 2026-03-16 | 21.60 | 21.70 | 21.52 | 21.63 | +0.185% | 203,722 | -6.519% |
| 2026-03-13 | 21.53 | 21.67 | 21.53 | 21.59 | +0.372% | 465,516 | -6.346% |
| 2026-03-12 | 21.82 | 21.82 | 21.50 | 21.51 | -1.194% | 294,218 | -5.997% |
| 2026-03-11 | 21.75 | 21.87 | 21.74 | 21.77 | -0.412% | 57,174 | -7.120% |
| 2026-03-10 | 21.89 | 21.96 | 21.78 | 21.86 | -0.591% | 100,362 | -7.502% |
| 2026-03-09 | 21.60 | 21.99 | 21.58 | 21.99 | +1.034% | 132,463 | -8.049% |
| 2026-03-06 | 21.79 | 21.86 | 21.75 | 21.77 | -0.298% | 186,393 | -7.099% |
| 2026-03-05 | 21.83 | 21.95 | 21.80 | 21.83 | -0.682% | 100,098 | -7.375% |
| 2026-03-04 | 21.90 | 22.02 | 21.88 | 21.98 | +0.733% | 216,583 | -8.007% |
| 2026-03-03 | 21.87 | 21.93 | 21.82 | 21.82 | -0.320% | 133,927 | -7.333% |
| 2026-03-02 | 21.92 | 21.99 | 21.89 | 21.89 | -0.341% | 177,142 | -7.629% |
| 2026-02-27 | 21.97 | 21.99 | 21.90 | 21.96 | -0.068% | 208,394 | -7.944% |
| 2026-02-26 | 21.96 | 22.02 | 21.85 | 21.98 | -0.045% | 146,446 | -8.007% |
| 2026-02-25 | 21.95 | 22.02 | 21.86 | 21.99 | +0.045% | 81,640 | -8.049% |
| 2026-02-24 | 22.09 | 22.09 | 21.89 | 21.98 | -0.857% | 82,117 | -8.007% |
| 2026-02-23 | 22.12 | 22.17 | 22.09 | 22.17 | +0.362% | 105,106 | -8.796% |
| 2026-02-20 | 22.05 | 22.14 | 22.05 | 22.09 | +0.181% | 68,200 | -8.465% |
| 2026-02-19 | 22.07 | 22.13 | 22.00 | 22.05 | -0.362% | 131,247 | -8.299% |
| 2026-02-18 | 22.03 | 22.18 | 22.03 | 22.13 | +0.090% | 547,765 | -8.631% |
| 2026-02-17 | 22.09 | 22.14 | 22.08 | 22.11 | +0.181% | 116,617 | -8.548% |
| 2026-02-13 | 22.00 | 22.10 | 22.00 | 22.07 | -0.045% | 146,865 | -8.382% |
| 2026-02-12 | 22.12 | 22.14 | 22.03 | 22.08 | -0.077% | 252,943 | -8.424% |
| 2026-02-11 | 22.08 | 22.11 | 22.01 | 22.10 | +0.213% | 197,652 | -8.494% |
| 2026-02-10 | 22.01 | 22.07 | 22.01 | 22.05 | +0.182% | 154,360 | -8.299% |
| 2026-02-09 | 22.08 | 22.08 | 21.92 | 22.01 | +0.319% | 357,251 | -8.133% |
| 2026-02-06 | 22.05 | 22.06 | 21.94 | 21.94 | -0.454% | 265,526 | -7.840% |
| 2026-02-05 | 22.02 | 22.04 | 21.94 | 22.04 | +0.410% | 117,733 | -8.258% |
| 2026-02-04 | 22.07 | 22.10 | 21.95 | 21.95 | -0.679% | 163,757 | -7.882% |
| 2026-02-03 | 22.13 | 22.13 | 22.04 | 22.10 | -0.045% | 108,570 | -8.507% |
| 2026-02-02 | 22.15 | 22.21 | 22.11 | 22.11 | -0.113% | 136,909 | -8.548% |
| 2026-01-30 | 22.21 | 22.24 | 22.09 | 22.14 | -0.427% | 189,510 | -8.651% |
| 2026-01-29 | 22.28 | 22.32 | 22.14 | 22.23 | -0.090% | 168,846 | -9.042% |
| 2026-01-28 | 22.42 | 22.42 | 22.14 | 22.25 | -0.179% | 540,894 | -9.124% |
| 2026-01-27 | 22.32 | 22.32 | 22.20 | 22.29 | -0.491% | 159,857 | -9.287% |
| 2026-01-26 | 22.32 | 22.40 | 22.29 | 22.40 | +0.426% | 148,523 | -9.732% |
| 2026-01-23 | 22.40 | 22.40 | 22.27 | 22.30 | -0.157% | 416,955 | -9.348% |
| 2026-01-22 | 22.40 | 22.40 | 22.30 | 22.34 | +0.134% | 1,222,251 | -9.490% |
| 2026-01-21 | 22.28 | 22.42 | 22.28 | 22.31 | -0.357% | 210,179 | -9.368% |
| 2026-01-20 | 22.27 | 22.42 | 22.27 | 22.39 | -0.045% | 446,920 | -9.692% |
| 2026-01-16 | 22.30 | 22.42 | 22.30 | 22.40 | +0.584% | 551,261 | -9.732% |
| 2026-01-15 | 22.32 | 22.35 | 22.27 | 22.27 | -0.135% | 84,311 | -9.205% |
| 2026-01-14 | 22.30 | 22.32 | 22.20 | 22.30 | +0.011% | 80,614 | -9.327% |
| 2026-01-13 | 22.25 | 22.30 | 22.22 | 22.30 | -0.011% | 113,831 | -9.317% |
| 2026-01-12 | 22.20 | 22.30 | 22.20 | 22.30 | +0.315% | 99,263 | -9.327% |
| 2026-01-09 | 22.20 | 22.25 | 22.20 | 22.23 | -0.180% | 55,675 | -9.042% |
| 2026-01-08 | 22.17 | 22.27 | 22.14 | 22.27 | +0.633% | 96,178 | -9.205% |
| 2026-01-07 | 22.16 | 22.18 | 22.12 | 22.13 | -0.135% | 273,810 | -8.631% |
| 2026-01-06 | 22.23 | 22.23 | 22.16 | 22.16 | -0.180% | 239,167 | -8.755% |
| 2026-01-05 | 22.20 | 22.25 | 22.18 | 22.20 | 0.000% | 248,141 | -8.919% |
| 2026-01-02 | 22.26 | 22.29 | 22.17 | 22.20 | -0.314% | 348,614 | -8.919% |
| 2025-12-31 | 22.30 | 22.31 | 22.25 | 22.27 | -0.090% | 324,574 | -9.205% |
| 2025-12-30 | 22.30 | 22.31 | 22.24 | 22.29 | +0.045% | 214,934 | -9.287% |
| 2025-12-29 | 22.24 | 22.30 | 22.23 | 22.28 | +0.135% | 210,753 | -9.246% |
| 2025-12-26 | 22.07 | 22.29 | 22.07 | 22.25 | -0.112% | 99,865 | -9.124% |
| 2025-12-24 | 22.22 | 22.29 | 22.21 | 22.27 | +0.248% | 98,402 | -9.226% |
| 2025-12-23 | 22.29 | 22.29 | 22.14 | 22.22 | -0.804% | 278,315 | -9.001% |
| 2025-12-22 | 22.50 | 22.50 | 22.28 | 22.40 | -0.045% | 171,690 | -9.732% |
| 2025-12-19 | 22.50 | 22.50 | 22.33 | 22.41 | -0.089% | 213,911 | -9.772% |
| 2025-12-18 | 22.43 | 22.48 | 22.37 | 22.43 | +0.045% | 178,624 | -9.853% |
| 2025-12-17 | 22.42 | 22.42 | 22.35 | 22.42 | -0.045% | 125,853 | -9.813% |
| 2025-12-16 | 22.49 | 22.49 | 22.33 | 22.43 | +0.045% | 195,288 | -9.853% |
| 2025-12-15 | 22.40 | 22.44 | 22.40 | 22.42 | +0.089% | 122,390 | -9.813% |
| 2025-12-12 | 22.38 | 22.41 | 22.35 | 22.40 | +0.134% | 74,354 | -9.732% |
| 2025-12-11 | 22.46 | 22.46 | 22.35 | 22.37 | +0.045% | 134,089 | -9.611% |
| 2025-12-10 | 22.32 | 22.39 | 22.29 | 22.36 | +0.175% | 190,589 | -9.571% |
| 2025-12-09 | 22.37 | 22.40 | 22.32 | 22.32 | -0.330% | 158,766 | -9.413% |
| 2025-12-08 | 22.46 | 22.48 | 22.37 | 22.39 | -0.467% | 474,873 | -9.712% |
| 2025-12-05 | 22.59 | 22.59 | 22.45 | 22.50 | -0.310% | 222,800 | -10.133% |
| 2025-12-04 | 22.62 | 22.62 | 22.45 | 22.57 | +0.400% | 153,562 | -10.412% |
| 2025-12-03 | 22.50 | 22.54 | 22.48 | 22.48 | -0.102% | 160,695 | -10.053% |
| 2025-12-02 | 22.57 | 22.59 | 22.43 | 22.50 | +0.325% | 521,222 | -10.145% |
| 2025-12-01 | 22.60 | 22.60 | 22.42 | 22.43 | -0.576% | 261,794 | -9.853% |
| 2025-11-28 | 22.55 | 22.62 | 22.54 | 22.56 | -0.044% | 88,149 | -10.372% |
| 2025-11-26 | 22.64 | 22.64 | 22.54 | 22.57 | -0.133% | 149,752 | -10.412% |
| 2025-11-25 | 22.53 | 22.60 | 22.50 | 22.60 | +0.266% | 192,379 | -10.531% |
| 2025-11-24 | 22.64 | 22.64 | 22.52 | 22.54 | -0.486% | 268,512 | -10.293% |
| 2025-11-21 | 22.65 | 22.65 | 22.53 | 22.65 | -0.176% | 1,712,156 | -10.728% |
| 2025-11-20 | 22.63 | 22.74 | 22.63 | 22.69 | +0.252% | 330,582 | -10.886% |
| 2025-11-19 | 22.63 | 22.70 | 22.62 | 22.63 | -0.031% | 142,229 | -10.661% |
| 2025-11-18 | 22.70 | 22.70 | 22.63 | 22.64 | -0.176% | 135,062 | -10.689% |
| 2025-11-17 | 22.65 | 22.73 | 22.65 | 22.68 | +0.119% | 126,928 | -10.847% |
| 2025-11-14 | 22.55 | 22.73 | 22.55 | 22.65 | -0.053% | 91,953 | -10.740% |
| 2025-11-13 | 22.80 | 22.80 | 22.63 | 22.66 | -0.461% | 189,313 | -10.788% |
| 2025-11-12 | 22.88 | 22.88 | 22.72 | 22.77 | -0.097% | 178,377 | -11.199% |
| 2025-11-11 | 22.75 | 22.83 | 22.74 | 22.79 | +0.141% | 311,554 | -11.285% |
| 2025-11-10 | 22.80 | 22.81 | 22.73 | 22.76 | -0.044% | 167,636 | -11.160% |
| 2025-11-07 | 22.63 | 22.77 | 22.63 | 22.77 | +0.176% | 105,565 | -11.199% |
| 2025-11-06 | 22.60 | 22.78 | 22.60 | 22.73 | +0.176% | 265,634 | -11.043% |
| 2025-11-05 | 22.61 | 22.70 | 22.56 | 22.69 | +0.354% | 139,300 | -10.886% |
| 2025-11-04 | 22.61 | 22.69 | 22.56 | 22.61 | -0.088% | 209,828 | -10.571% |
| 2025-11-03 | 22.82 | 22.82 | 22.60 | 22.63 | -0.132% | 202,516 | -10.650% |
| 2025-10-31 | 22.77 | 22.77 | 22.62 | 22.66 | -0.132% | 149,385 | -10.768% |
| 2025-10-30 | 22.70 | 22.73 | 22.63 | 22.69 | -0.176% | 122,825 | -10.886% |
| 2025-10-29 | 22.67 | 22.77 | 22.62 | 22.73 | -0.088% | 210,140 | -11.043% |
| 2025-10-28 | 22.78 | 22.85 | 22.74 | 22.75 | -0.828% | 88,856 | -11.121% |
| 2025-10-27 | 22.92 | 22.94 | 22.82 | 22.94 | +0.394% | 145,038 | -11.857% |
| 2025-10-24 | 22.82 | 22.93 | 22.77 | 22.85 | -0.131% | 160,181 | -11.510% |
| 2025-10-23 | 22.88 | 22.88 | 22.77 | 22.88 | +0.044% | 259,797 | -11.626% |
| 2025-10-22 | 22.90 | 22.91 | 22.76 | 22.87 | +0.131% | 273,303 | -11.587% |
| 2025-10-21 | 22.81 | 22.88 | 22.80 | 22.84 | +0.088% | 234,825 | -11.471% |
| 2025-10-20 | 22.89 | 22.89 | 22.78 | 22.82 | -0.219% | 87,577 | -11.394% |
| 2025-10-17 | 22.65 | 22.87 | 22.65 | 22.87 | +0.838% | 252,222 | -11.587% |
| 2025-10-16 | 22.72 | 22.82 | 22.68 | 22.68 | -0.570% | 524,030 | -10.847% |
| 2025-10-15 | 22.88 | 22.89 | 22.74 | 22.81 | +0.044% | 98,801 | -11.355% |
| 2025-10-14 | 22.71 | 22.82 | 22.69 | 22.80 | +0.044% | 548,142 | -11.316% |
| 2025-10-13 | 22.87 | 22.87 | 22.73 | 22.79 | +0.308% | 178,154 | -11.277% |
| 2025-10-10 | 22.82 | 22.82 | 22.65 | 22.72 | +0.088% | 172,476 | -11.004% |
| 2025-10-09 | 22.75 | 22.77 | 22.59 | 22.70 | -0.526% | 264,929 | -10.925% |
| 2025-10-08 | 22.91 | 22.95 | 22.77 | 22.82 | -0.175% | 221,995 | -11.394% |
| 2025-10-07 | 22.85 | 22.86 | 22.76 | 22.86 | +0.088% | 129,282 | -11.549% |
| 2025-10-06 | 22.67 | 22.84 | 22.67 | 22.84 | +0.132% | 175,535 | -11.471% |
| 2025-10-03 | 22.94 | 22.94 | 22.78 | 22.81 | -0.480% | 161,493 | -11.355% |
| 2025-10-02 | 22.91 | 22.93 | 22.82 | 22.92 | +0.394% | 408,935 | -11.780% |
| 2025-10-01 | 22.91 | 22.91 | 22.80 | 22.83 | -0.349% | 324,365 | -11.432% |
| 2025-09-30 | 22.85 | 22.93 | 22.80 | 22.91 | +0.263% | 142,598 | -11.742% |
| 2025-09-29 | 22.80 | 22.91 | 22.80 | 22.85 | 0.000% | 118,332 | -11.510% |
| 2025-09-26 | 22.85 | 22.86 | 22.76 | 22.85 | +0.307% | 207,058 | -11.510% |
| 2025-09-25 | 22.85 | 22.85 | 22.73 | 22.78 | -0.827% | 169,400 | -11.238% |
| 2025-09-24 | 23.05 | 23.05 | 22.93 | 22.97 | -0.130% | 191,967 | -11.972% |
| 2025-09-23 | 22.89 | 23.00 | 22.89 | 23.00 | +0.131% | 89,958 | -12.087% |
| 2025-09-22 | 22.96 | 23.00 | 22.90 | 22.97 | +0.174% | 151,814 | -11.972% |
| 2025-09-19 | 22.94 | 22.97 | 22.86 | 22.93 | +0.350% | 138,706 | -11.819% |
| 2025-09-18 | 22.94 | 22.94 | 22.80 | 22.85 | -0.131% | 197,125 | -11.510% |
| 2025-09-17 | 22.93 | 22.93 | 22.79 | 22.88 | +0.131% | 101,883 | -11.626% |
| 2025-09-16 | 22.99 | 22.99 | 22.85 | 22.85 | -0.087% | 147,163 | -11.510% |
| 2025-09-15 | 22.91 | 22.95 | 22.86 | 22.87 | -0.349% | 176,450 | -11.587% |
| 2025-09-12 | 22.90 | 22.97 | 22.86 | 22.95 | +0.218% | 164,508 | -11.895% |
| 2025-09-11 | 22.90 | 22.98 | 22.90 | 22.90 | -0.087% | 159,236 | -11.703% |
| 2025-09-10 | 22.90 | 22.94 | 22.85 | 22.92 | +0.526% | 106,021 | -11.780% |
| 2025-09-09 | 22.82 | 22.85 | 22.79 | 22.80 | -0.131% | 262,893 | -11.316% |
| 2025-09-08 | 22.90 | 22.90 | 22.83 | 22.83 | +0.044% | 152,198 | -11.432% |
| 2025-09-05 | 22.95 | 22.95 | 22.82 | 22.82 | -0.262% | 323,857 | -11.394% |
| 2025-09-04 | 22.80 | 22.89 | 22.80 | 22.88 | +0.307% | 98,032 | -11.626% |
| 2025-09-03 | 22.78 | 22.90 | 22.70 | 22.81 | -0.175% | 161,554 | -11.355% |
| 2025-09-02 | 22.78 | 22.85 | 22.76 | 22.85 | +0.175% | 168,818 | -11.510% |
| 2025-08-29 | 22.92 | 22.92 | 22.80 | 22.81 | -0.175% | 340,687 | -11.355% |
| 2025-08-28 | 22.78 | 22.87 | 22.78 | 22.85 | 0.000% | 199,614 | -11.510% |
| 2025-08-27 | 22.95 | 22.95 | 22.75 | 22.85 | +0.175% | 172,286 | -11.510% |
| 2025-08-26 | 22.96 | 22.98 | 22.78 | 22.81 | -0.653% | 366,839 | -11.355% |
| 2025-08-25 | 23.03 | 23.05 | 22.96 | 22.96 | -0.434% | 243,734 | -11.934% |
| 2025-08-22 | 23.11 | 23.11 | 23.00 | 23.06 | +0.261% | 232,381 | -12.316% |
| 2025-08-21 | 23.05 | 23.07 | 22.97 | 23.00 | -0.043% | 346,058 | -12.087% |
| 2025-08-20 | 23.12 | 23.13 | 22.94 | 23.01 | +0.349% | 148,321 | -12.125% |
| 2025-08-19 | 23.14 | 23.14 | 22.90 | 22.93 | -0.174% | 253,303 | -11.819% |
| 2025-08-18 | 23.14 | 23.14 | 22.95 | 22.97 | -0.304% | 274,811 | -11.972% |
| 2025-08-15 | 23.14 | 23.14 | 22.93 | 23.04 | +0.348% | 104,952 | -12.240% |
| 2025-08-14 | 23.00 | 23.08 | 22.96 | 22.96 | -0.390% | 176,641 | -11.934% |
| 2025-08-13 | 23.15 | 23.17 | 23.03 | 23.05 | -0.303% | 176,746 | -12.278% |
| 2025-08-12 | 23.15 | 23.17 | 23.08 | 23.12 | -0.259% | 333,957 | -12.543% |
| 2025-08-11 | 23.20 | 23.20 | 23.10 | 23.18 | -0.172% | 189,456 | -12.770% |
| 2025-08-08 | 23.16 | 23.26 | 23.13 | 23.22 | -0.043% | 237,228 | -12.920% |
| 2025-08-07 | 23.33 | 23.33 | 23.14 | 23.23 | -0.429% | 220,013 | -12.957% |
| 2025-08-06 | 23.15 | 23.33 | 23.15 | 23.33 | +0.430% | 236,159 | -13.330% |
| 2025-08-05 | 23.25 | 23.26 | 23.12 | 23.23 | +0.043% | 420,975 | -12.957% |
| 2025-08-04 | 23.16 | 23.22 | 23.01 | 23.22 | +0.607% | 497,794 | -12.920% |
| 2025-08-01 | 23.09 | 23.22 | 23.04 | 23.08 | +0.043% | 226,689 | -12.392% |
| 2025-07-31 | 23.14 | 23.14 | 22.99 | 23.07 | +0.435% | 158,291 | -12.354% |
| 2025-07-30 | 22.91 | 23.06 | 22.91 | 22.97 | +0.262% | 655,336 | -11.972% |
| 2025-07-29 | 22.87 | 22.94 | 22.87 | 22.91 | +0.219% | 135,859 | -11.742% |
| 2025-07-28 | 22.95 | 22.95 | 22.85 | 22.86 | -0.996% | 326,072 | -11.549% |
| 2025-07-25 | 23.03 | 23.09 | 23.00 | 23.09 | +0.479% | 256,452 | -12.430% |
| 2025-07-24 | 22.99 | 23.05 | 22.95 | 22.98 | -0.043% | 377,438 | -12.010% |
| 2025-07-23 | 22.96 | 22.99 | 22.92 | 22.99 | +0.174% | 607,002 | -12.049% |
| 2025-07-22 | 22.89 | 22.99 | 22.89 | 22.95 | -0.044% | 84,330 | -11.895% |
| 2025-07-21 | 22.99 | 23.01 | 22.93 | 22.96 | +0.175% | 422,525 | -11.934% |
| 2025-07-18 | 22.85 | 22.98 | 22.85 | 22.92 | +0.087% | 550,634 | -11.780% |
| 2025-07-17 | 22.99 | 22.99 | 22.88 | 22.90 | 0.000% | 229,321 | -11.703% |
| 2025-07-16 | 22.90 | 22.96 | 22.85 | 22.90 | +0.219% | 249,417 | -11.703% |
| 2025-07-15 | 22.98 | 22.98 | 22.84 | 22.85 | -0.392% | 176,472 | -11.510% |
| 2025-07-14 | 22.90 | 22.95 | 22.84 | 22.94 | -0.217% | 165,128 | -11.857% |
| 2025-07-11 | 22.97 | 22.99 | 22.84 | 22.99 | +0.044% | 401,454 | -12.049% |
| 2025-07-10 | 23.07 | 23.07 | 22.86 | 22.98 | -0.260% | 164,015 | -12.010% |
| 2025-07-09 | 23.06 | 23.09 | 22.93 | 23.04 | +0.261% | 143,740 | -12.240% |
| 2025-07-08 | 23.15 | 23.15 | 22.92 | 22.98 | -0.563% | 395,456 | -12.010% |
| 2025-07-07 | 23.21 | 23.21 | 23.03 | 23.11 | +0.043% | 421,025 | -12.505% |
| 2025-07-03 | 23.27 | 23.27 | 23.04 | 23.10 | +0.043% | 207,685 | -12.468% |
| 2025-07-02 | 23.21 | 23.21 | 23.02 | 23.09 | -0.560% | 292,136 | -12.430% |
| 2025-07-01 | 23.35 | 23.35 | 23.12 | 23.22 | -0.429% | 458,693 | -12.920% |
| 2025-06-30 | 23.32 | 23.32 | 23.16 | 23.32 | +0.734% | 223,132 | -13.293% |
| 2025-06-27 | 23.06 | 23.22 | 23.06 | 23.15 | -0.430% | 139,948 | -12.657% |
| 2025-06-26 | 23.25 | 23.25 | 23.09 | 23.25 | +0.172% | 258,486 | -13.032% |
| 2025-06-25 | 23.26 | 23.26 | 23.07 | 23.21 | -0.557% | 227,980 | -12.882% |
| 2025-06-24 | 23.34 | 23.38 | 23.25 | 23.34 | +0.258% | 127,315 | -13.368% |
| 2025-06-23 | 23.34 | 23.34 | 23.24 | 23.28 | +0.086% | 83,338 | -13.144% |
| 2025-06-20 | 23.20 | 23.26 | 23.14 | 23.26 | +0.302% | 181,929 | -13.070% |
| 2025-06-18 | 23.19 | 23.19 | 23.10 | 23.19 | +0.303% | 171,366 | -12.807% |
| 2025-06-17 | 23.06 | 23.13 | 23.06 | 23.12 | 0.000% | 84,809 | -12.543% |
| 2025-06-16 | 23.11 | 23.15 | 23.05 | 23.12 | +0.173% | 184,226 | -12.543% |
| 2025-06-13 | 23.15 | 23.15 | 23.00 | 23.08 | -0.173% | 201,158 | -12.392% |
| 2025-06-12 | 23.14 | 23.14 | 23.05 | 23.12 | +0.347% | 290,450 | -12.543% |
| 2025-06-11 | 23.13 | 23.13 | 23.00 | 23.04 | +0.217% | 198,140 | -12.240% |
| 2025-06-10 | 23.10 | 23.10 | 22.91 | 22.99 | -0.260% | 195,703 | -12.049% |
| 2025-06-09 | 23.14 | 23.14 | 23.00 | 23.05 | -0.260% | 166,498 | -12.278% |
| 2025-06-06 | 23.20 | 23.20 | 23.08 | 23.11 | -0.259% | 373,489 | -12.505% |
| 2025-06-05 | 23.20 | 23.21 | 23.10 | 23.17 | -0.172% | 860,306 | -12.732% |
| 2025-06-04 | 23.15 | 23.25 | 23.13 | 23.21 | +0.216% | 775,316 | -12.882% |
| 2025-06-03 | 23.20 | 23.30 | 23.13 | 23.16 | -0.129% | 153,062 | -12.694% |
| 2025-06-02 | 23.25 | 23.25 | 23.11 | 23.19 | -0.086% | 224,102 | -12.807% |
| 2025-05-30 | 23.18 | 23.21 | 23.06 | 23.21 | +0.433% | 233,982 | -12.882% |
| 2025-05-29 | 23.01 | 23.12 | 23.01 | 23.11 | +0.347% | 63,749 | -12.505% |
| 2025-05-28 | 23.08 | 23.20 | 22.98 | 23.03 | -0.303% | 160,364 | -12.201% |
| 2025-05-27 | 23.17 | 23.17 | 23.00 | 23.10 | -0.431% | 91,959 | -12.468% |
| 2025-05-23 | 23.10 | 23.20 | 23.04 | 23.20 | +0.086% | 75,637 | -12.845% |
| 2025-05-22 | 23.13 | 23.18 | 23.06 | 23.18 | +0.216% | 72,948 | -12.770% |
| 2025-05-21 | 23.26 | 23.26 | 23.07 | 23.13 | -0.345% | 116,516 | -12.581% |
| 2025-05-20 | 23.37 | 23.37 | 23.07 | 23.21 | -0.086% | 156,687 | -12.882% |
| 2025-05-19 | 23.09 | 23.24 | 23.09 | 23.23 | +0.302% | 212,285 | -12.957% |
| 2025-05-16 | 23.14 | 23.16 | 23.03 | 23.16 | +0.086% | 91,330 | -12.694% |
| 2025-05-15 | 23.04 | 23.14 | 22.96 | 23.14 | +0.784% | 125,324 | -12.619% |
| 2025-05-14 | 23.15 | 23.15 | 22.94 | 22.96 | -0.606% | 609,327 | -11.934% |
| 2025-05-13 | 23.20 | 23.27 | 23.00 | 23.10 | -0.302% | 182,480 | -12.468% |
| 2025-05-12 | 23.10 | 23.18 | 22.96 | 23.17 | +0.915% | 196,700 | -12.732% |
| 2025-05-09 | 23.10 | 23.10 | 22.90 | 22.96 | +0.131% | 113,275 | -11.934% |
| 2025-05-08 | 23.24 | 23.40 | 22.93 | 22.93 | -0.908% | 143,540 | -11.819% |
| 2025-05-07 | 23.21 | 23.56 | 23.04 | 23.14 | +0.184% | 119,289 | -12.619% |
| 2025-05-06 | 23.24 | 23.32 | 23.02 | 23.10 | -0.054% | 1,430,153 | -12.458% |
| 2025-05-05 | 23.19 | 23.30 | 23.00 | 23.11 | -0.086% | 118,155 | -12.505% |
| 2025-05-02 | 23.09 | 23.17 | 23.01 | 23.13 | +0.173% | 78,071 | -12.581% |
| 2025-05-01 | 22.98 | 23.17 | 22.95 | 23.09 | +0.742% | 87,523 | -12.430% |
| 2025-04-30 | 23.11 | 23.11 | 22.90 | 22.92 | -0.478% | 43,244 | -11.780% |
| 2025-04-29 | 23.07 | 23.07 | 22.98 | 23.03 | +0.174% | 42,684 | -12.201% |
| 2025-04-28 | 23.08 | 23.21 | 22.85 | 22.99 | -0.347% | 116,682 | -12.049% |
| 2025-04-25 | 22.86 | 23.14 | 22.86 | 23.07 | -0.603% | 112,098 | -12.354% |
| 2025-04-24 | 23.25 | 23.40 | 23.06 | 23.21 | +0.607% | 69,604 | -12.882% |
| 2025-04-23 | 23.38 | 23.43 | 23.06 | 23.07 | +0.523% | 218,227 | -12.354% |
| 2025-04-22 | 23.07 | 23.07 | 22.90 | 22.95 | +0.482% | 104,290 | -11.895% |
| 2025-04-21 | 23.06 | 23.06 | 22.80 | 22.84 | -0.782% | 67,512 | -11.471% |
| 2025-04-17 | 23.05 | 23.09 | 22.95 | 23.02 | +0.305% | 37,525 | -12.163% |
| 2025-04-16 | 22.90 | 23.02 | 22.90 | 22.95 | +0.218% | 82,224 | -11.895% |
| 2025-04-15 | 23.10 | 23.10 | 22.90 | 22.90 | 0.000% | 87,231 | -11.703% |