CEFD
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN
stockNYSEETF
Market OpenOct 5, 2026 9:35:33 AM EDT
17.63USD-1.331%(-0.24)1,075
CEFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.63 | 17.63 | 17.63 | 17.63 | -1.331% | 1,075 | 0.000% |
| 2026-10-02 | 17.87 | 17.87 | 17.87 | 17.87 | +0.571% | 35 | -1.331% |
| 2026-10-01 | 17.51 | 17.77 | 17.50 | 17.77 | +0.040% | 581 | -0.768% |
| 2026-09-30 | 17.76 | 17.76 | 17.76 | 17.76 | +0.454% | 117 | -0.728% |
| 2026-09-29 | 17.63 | 17.68 | 17.63 | 17.68 | +0.568% | 532 | -0.278% |
| 2026-09-28 | 17.53 | 17.58 | 17.53 | 17.58 | -1.583% | 285 | +0.289% |
| 2026-09-25 | 17.86 | 17.86 | 17.86 | 17.86 | +0.624% | 46 | -1.299% |
| 2026-09-24 | 17.75 | 17.75 | 17.75 | 17.75 | -0.993% | 229 | -0.683% |
| 2026-09-23 | 18.16 | 18.16 | 17.93 | 17.93 | -1.820% | 265 | -1.669% |
| 2026-09-22 | 18.31 | 18.31 | 18.26 | 18.26 | +0.051% | 200 | -3.459% |
| 2026-09-21 | 18.25 | 18.25 | 18.25 | 18.25 | +0.724% | 42 | -3.409% |
| 2026-09-18 | 17.88 | 18.12 | 17.88 | 18.12 | -0.019% | 475 | -2.710% |
| 2026-09-17 | 18.00 | 18.12 | 17.95 | 18.12 | +1.279% | 1,018 | -2.728% |
| 2026-09-16 | 17.85 | 18.02 | 17.85 | 17.90 | -0.755% | 1,158 | -1.484% |
| 2026-09-15 | 18.00 | 18.26 | 17.93 | 18.03 | -0.716% | 975 | -2.228% |
| 2026-09-14 | 18.24 | 18.24 | 18.16 | 18.16 | -2.073% | 1,415 | -2.928% |
| 2026-09-11 | 18.59 | 18.59 | 18.55 | 18.55 | -0.269% | 724 | -4.941% |
| 2026-09-10 | 18.60 | 18.60 | 18.60 | 18.60 | -1.431% | 176 | -5.197% |
| 2026-09-09 | 18.91 | 18.97 | 18.82 | 18.87 | -0.811% | 2,049 | -6.553% |
| 2026-09-08 | 19.03 | 19.03 | 19.02 | 19.02 | -0.061% | 188 | -7.312% |
| 2026-09-04 | 19.03 | 19.03 | 19.03 | 19.03 | -0.041% | 119 | -7.368% |
| 2026-09-03 | 19.04 | 19.04 | 19.04 | 19.04 | +0.125% | 153 | -7.406% |
| 2026-09-02 | 18.92 | 19.02 | 18.92 | 19.02 | +0.094% | 211 | -7.291% |
| 2026-09-01 | 19.04 | 19.04 | 18.97 | 19.00 | -0.479% | 359 | -7.203% |
| 2026-08-31 | 19.09 | 19.15 | 19.09 | 19.09 | -0.131% | 1,139 | -7.648% |
| 2026-08-28 | 19.15 | 19.15 | 19.12 | 19.12 | +0.070% | 319 | -7.769% |
| 2026-08-27 | 19.10 | 19.10 | 19.10 | 19.10 | +0.153% | 24 | -7.705% |
| 2026-08-26 | 18.99 | 19.07 | 18.99 | 19.07 | -0.005% | 399 | -7.564% |
| 2026-08-25 | 18.97 | 19.07 | 18.97 | 19.07 | +0.795% | 319 | -7.569% |
| 2026-08-24 | 18.92 | 18.92 | 18.92 | 18.92 | -0.196% | 129 | -6.834% |
| 2026-08-21 | 19.14 | 19.14 | 18.92 | 18.96 | -0.134% | 1,055 | -7.017% |
| 2026-08-20 | 19.00 | 19.00 | 18.99 | 18.99 | -0.571% | 258 | -7.142% |
| 2026-08-19 | 19.01 | 19.09 | 19.00 | 19.09 | +0.087% | 3,189 | -7.672% |
| 2026-08-18 | 19.01 | 19.08 | 19.01 | 19.08 | -0.339% | 223 | -7.592% |
| 2026-08-17 | 19.10 | 19.14 | 19.10 | 19.14 | +0.017% | 430 | -7.905% |
| 2026-08-14 | 19.16 | 19.25 | 19.14 | 19.14 | -0.910% | 1,095 | -7.889% |
| 2026-08-13 | 19.14 | 19.32 | 19.14 | 19.32 | +0.814% | 2,105 | -8.728% |
| 2026-08-12 | 19.20 | 19.20 | 19.09 | 19.16 | -0.763% | 1,214 | -7.985% |
| 2026-08-11 | 19.38 | 19.38 | 19.31 | 19.31 | +0.598% | 260 | -8.687% |
| 2026-08-10 | 18.90 | 19.19 | 18.90 | 19.19 | +0.227% | 264 | -8.141% |
| 2026-08-07 | 19.10 | 19.15 | 19.10 | 19.15 | +0.388% | 1,543 | -7.933% |
| 2026-08-06 | 19.08 | 19.18 | 19.07 | 19.07 | -0.079% | 1,281 | -7.575% |
| 2026-08-05 | 19.09 | 19.09 | 19.09 | 19.09 | +0.979% | 114 | -7.648% |
| 2026-08-04 | 18.98 | 19.02 | 18.91 | 18.91 | -0.026% | 1,292 | -6.744% |
| 2026-08-03 | 18.76 | 18.98 | 18.76 | 18.91 | +0.659% | 1,171 | -6.769% |
| 2026-07-31 | 18.79 | 18.79 | 18.79 | 18.79 | +0.645% | 51 | -6.155% |
| 2026-07-30 | 18.33 | 18.67 | 18.33 | 18.67 | +1.345% | 158 | -5.549% |
| 2026-07-29 | 18.50 | 18.50 | 18.41 | 18.42 | -0.917% | 755 | -4.279% |
| 2026-07-28 | 18.50 | 18.59 | 18.50 | 18.59 | +0.127% | 1,112 | -5.157% |
| 2026-07-27 | 18.66 | 18.66 | 18.57 | 18.57 | -0.827% | 686 | -5.036% |
| 2026-07-24 | 18.73 | 18.73 | 18.72 | 18.72 | -0.078% | 425 | -5.822% |
| 2026-07-23 | 18.72 | 18.78 | 18.72 | 18.73 | -1.033% | 691 | -5.896% |
| 2026-07-22 | 18.87 | 19.00 | 18.87 | 18.93 | +0.382% | 1,660 | -6.867% |
| 2026-07-21 | 18.86 | 18.86 | 18.86 | 18.86 | +0.278% | 137 | -6.512% |
| 2026-07-20 | 18.73 | 18.81 | 18.71 | 18.81 | -0.089% | 1,706 | -6.252% |
| 2026-07-17 | 18.97 | 18.97 | 18.82 | 18.82 | -0.901% | 244 | -6.336% |
| 2026-07-16 | 18.94 | 19.02 | 18.94 | 18.99 | -0.714% | 309 | -7.180% |
| 2026-07-15 | 19.12 | 19.15 | 19.02 | 19.13 | +0.279% | 6,212 | -7.842% |
| 2026-07-14 | 19.08 | 19.08 | 19.08 | 19.08 | -0.853% | 121 | -7.585% |
| 2026-07-13 | 19.27 | 19.29 | 19.24 | 19.24 | -0.704% | 5,543 | -8.374% |
| 2026-07-10 | 19.01 | 19.47 | 19.01 | 19.38 | +0.148% | 1,097 | -9.019% |
| 2026-07-09 | 19.35 | 19.35 | 19.35 | 19.35 | +0.785% | 12 | -8.884% |
| 2026-07-08 | 19.11 | 19.20 | 19.11 | 19.20 | -0.257% | 1,122 | -8.169% |
| 2026-07-07 | 19.45 | 19.45 | 19.25 | 19.25 | -0.767% | 574 | -8.405% |
| 2026-07-06 | 19.32 | 19.50 | 19.29 | 19.40 | +0.596% | 1,853 | -9.107% |
| 2026-07-02 | 19.35 | 19.35 | 19.28 | 19.28 | -0.526% | 497 | -8.566% |
| 2026-07-01 | 19.21 | 19.38 | 19.21 | 19.38 | -0.597% | 163 | -9.046% |
| 2026-06-30 | 19.26 | 19.50 | 19.26 | 19.50 | +1.976% | 871 | -9.590% |
| 2026-06-29 | 18.28 | 19.12 | 18.28 | 19.12 | +1.448% | 339 | -7.803% |
| 2026-06-26 | 18.99 | 18.99 | 18.85 | 18.85 | -0.080% | 543 | -6.468% |
| 2026-06-25 | 18.91 | 18.95 | 18.86 | 18.86 | +0.599% | 504 | -6.543% |
| 2026-06-24 | 18.75 | 18.77 | 18.55 | 18.75 | -0.524% | 5,744 | -5.982% |
| 2026-06-23 | 18.89 | 18.89 | 18.85 | 18.85 | -0.829% | 2,248 | -6.475% |
| 2026-06-22 | 18.93 | 19.01 | 18.90 | 19.01 | -0.431% | 672 | -7.250% |
| 2026-06-18 | 19.00 | 19.21 | 19.00 | 19.09 | +0.945% | 1,376 | -7.650% |
| 2026-06-17 | 19.15 | 19.15 | 18.91 | 18.91 | -1.154% | 636 | -6.777% |
| 2026-06-16 | 19.17 | 19.17 | 19.13 | 19.13 | -0.113% | 229 | -7.853% |
| 2026-06-15 | 19.12 | 19.15 | 19.09 | 19.15 | +1.457% | 1,584 | -7.957% |
| 2026-06-12 | 18.93 | 18.93 | 18.88 | 18.88 | -0.507% | 228 | -6.616% |
| 2026-06-11 | 18.98 | 18.98 | 18.98 | 18.98 | +1.167% | 77 | -7.089% |
| 2026-06-10 | 18.86 | 18.86 | 18.76 | 18.76 | -0.526% | 174 | -6.005% |
| 2026-06-09 | 18.85 | 18.86 | 18.85 | 18.86 | -0.050% | 386 | -6.500% |
| 2026-06-08 | 18.95 | 19.01 | 18.85 | 18.86 | +0.364% | 1,495 | -6.547% |
| 2026-06-05 | 19.01 | 19.01 | 18.80 | 18.80 | -2.226% | 202 | -6.206% |
| 2026-06-04 | 19.23 | 19.23 | 19.22 | 19.22 | +0.149% | 262 | -8.294% |
| 2026-06-03 | 19.20 | 19.20 | 19.20 | 19.20 | -0.984% | 133 | -8.157% |
| 2026-06-02 | 19.27 | 19.39 | 19.27 | 19.39 | +0.268% | 792 | -9.061% |
| 2026-06-01 | 19.23 | 19.34 | 19.21 | 19.33 | -0.422% | 954 | -8.817% |
| 2026-05-29 | 18.50 | 19.42 | 18.50 | 19.42 | +0.555% | 938 | -9.202% |
| 2026-05-28 | 19.14 | 19.31 | 19.12 | 19.31 | +1.309% | 376 | -8.698% |
| 2026-05-27 | 18.97 | 19.06 | 18.97 | 19.06 | +0.216% | 4,113 | -7.503% |
| 2026-05-26 | 18.90 | 19.02 | 18.90 | 19.02 | +0.617% | 612 | -7.303% |
| 2026-05-22 | 18.44 | 18.95 | 18.44 | 18.90 | +0.486% | 1,475 | -6.731% |
| 2026-05-21 | 18.66 | 18.81 | 18.66 | 18.81 | +0.317% | 442 | -6.277% |
| 2026-05-20 | 18.50 | 18.75 | 18.50 | 18.75 | +1.995% | 860 | -5.980% |
| 2026-05-19 | 18.40 | 18.40 | 18.09 | 18.38 | -0.350% | 2,183 | -4.105% |
| 2026-05-18 | 18.46 | 18.46 | 18.37 | 18.45 | -1.077% | 835 | -4.440% |
| 2026-05-15 | 18.63 | 18.80 | 18.63 | 18.65 | -1.868% | 2,203 | -5.469% |
| 2026-05-14 | 19.00 | 19.00 | 19.00 | 19.00 | +0.304% | 55 | -7.235% |
| 2026-05-13 | 19.04 | 19.06 | 18.95 | 18.95 | -0.667% | 627 | -6.953% |
| 2026-05-12 | 19.06 | 19.28 | 19.06 | 19.07 | -0.705% | 1,005 | -7.574% |
| 2026-05-11 | 19.17 | 19.21 | 19.17 | 19.21 | +0.315% | 122 | -8.226% |
| 2026-05-08 | 19.13 | 19.16 | 19.13 | 19.15 | +0.595% | 469 | -7.937% |
| 2026-05-07 | 19.20 | 19.20 | 19.00 | 19.04 | -0.799% | 1,461 | -7.389% |
| 2026-05-06 | 19.05 | 19.21 | 19.03 | 19.19 | +1.089% | 2,454 | -8.129% |
| 2026-05-05 | 18.98 | 18.98 | 18.98 | 18.98 | +0.324% | 80 | -7.128% |
| 2026-05-04 | 19.05 | 19.05 | 18.92 | 18.92 | -0.704% | 232 | -6.827% |
| 2026-05-01 | 18.23 | 19.07 | 18.22 | 19.06 | +0.825% | 2,605 | -7.483% |
| 2026-04-30 | 18.92 | 18.92 | 18.90 | 18.90 | +1.112% | 1,012 | -6.720% |
| 2026-04-29 | 18.69 | 18.69 | 18.69 | 18.69 | +0.144% | 38 | -5.682% |
| 2026-04-28 | 18.67 | 18.67 | 18.67 | 18.67 | -0.691% | 200 | -5.547% |
| 2026-04-27 | 18.70 | 18.80 | 18.70 | 18.80 | +0.406% | 201 | -6.199% |
| 2026-04-24 | 18.72 | 18.72 | 18.72 | 18.72 | +0.692% | 195 | -5.819% |
| 2026-04-23 | 18.92 | 18.92 | 18.59 | 18.59 | -0.700% | 1,051 | -5.167% |
| 2026-04-22 | 18.83 | 18.83 | 18.72 | 18.72 | +0.532% | 291 | -5.831% |
| 2026-04-21 | 18.60 | 18.62 | 18.53 | 18.62 | -0.530% | 1,238 | -5.331% |
| 2026-04-20 | 18.72 | 18.72 | 18.72 | 18.72 | -0.298% | 213 | -5.833% |
| 2026-04-17 | 18.62 | 18.92 | 18.62 | 18.78 | +0.933% | 1,998 | -6.114% |
| 2026-04-16 | 18.60 | 18.60 | 18.60 | 18.60 | -0.100% | 64 | -5.238% |
| 2026-04-15 | 18.62 | 18.62 | 18.62 | 18.62 | +0.082% | 76 | -5.333% |
| 2026-04-14 | 18.48 | 18.61 | 18.48 | 18.61 | +1.333% | 1,082 | -5.255% |
| 2026-04-13 | 18.30 | 18.36 | 18.30 | 18.36 | -0.179% | 549 | -3.992% |
| 2026-04-10 | 18.48 | 18.48 | 18.30 | 18.40 | +0.071% | 375 | -4.164% |
| 2026-04-09 | 18.44 | 18.44 | 18.38 | 18.38 | +0.795% | 303 | -4.096% |
| 2026-04-08 | 17.84 | 18.24 | 17.84 | 18.24 | +2.697% | 908 | -3.334% |
| 2026-04-07 | 17.58 | 17.76 | 17.57 | 17.76 | -0.034% | 589 | -0.726% |
| 2026-04-06 | 17.63 | 17.77 | 17.63 | 17.77 | +0.248% | 631 | -0.760% |
| 2026-04-02 | 17.72 | 17.72 | 17.72 | 17.72 | -0.678% | 627 | -0.514% |
| 2026-04-01 | 17.77 | 17.84 | 17.77 | 17.84 | +1.634% | 1,124 | -1.188% |
| 2026-03-31 | 17.21 | 17.60 | 17.21 | 17.55 | +4.239% | 1,620 | +0.427% |
| 2026-03-30 | 16.75 | 16.87 | 15.47 | 16.84 | -0.157% | 17,365 | +4.684% |
| 2026-03-27 | 16.98 | 16.98 | 16.87 | 16.87 | -2.556% | 366 | +4.520% |
| 2026-03-26 | 17.45 | 17.46 | 17.31 | 17.31 | -2.588% | 1,591 | +1.849% |
| 2026-03-25 | 17.77 | 17.77 | 17.77 | 17.77 | +1.406% | 304 | -0.787% |
| 2026-03-24 | 17.53 | 17.53 | 17.52 | 17.52 | -0.275% | 322 | +0.608% |
| 2026-03-23 | 17.50 | 17.57 | 17.50 | 17.57 | +1.318% | 873 | +0.332% |
| 2026-03-20 | 17.48 | 17.48 | 17.34 | 17.34 | -2.536% | 221 | +1.654% |
| 2026-03-19 | 17.91 | 17.93 | 17.79 | 17.79 | -1.382% | 1,212 | -0.924% |
| 2026-03-18 | 18.04 | 18.04 | 18.04 | 18.04 | -0.860% | 152 | -2.294% |
| 2026-03-17 | 18.08 | 18.20 | 18.08 | 18.20 | +0.716% | 2,698 | -3.135% |
| 2026-03-16 | 17.97 | 18.07 | 17.97 | 18.07 | +1.033% | 701 | -2.441% |
| 2026-03-13 | 17.89 | 17.89 | 17.89 | 17.89 | -2.076% | 114 | -1.434% |
| 2026-03-12 | 18.27 | 18.27 | 18.27 | 18.27 | -0.945% | 267 | -3.480% |
| 2026-03-11 | 18.50 | 18.50 | 18.44 | 18.44 | -0.327% | 471 | -4.393% |
| 2026-03-10 | 18.31 | 18.50 | 18.31 | 18.50 | +3.023% | 1,012 | -4.705% |
| 2026-03-09 | 16.70 | 18.17 | 16.70 | 17.96 | -3.234% | 15,036 | -1.825% |
| 2026-03-06 | 18.63 | 18.65 | 18.56 | 18.56 | -1.930% | 1,102 | -5.000% |
| 2026-03-05 | 19.15 | 19.15 | 18.90 | 18.92 | -1.136% | 7,315 | -6.833% |
| 2026-03-04 | 19.19 | 19.19 | 19.14 | 19.14 | +0.594% | 234 | -7.891% |
| 2026-03-03 | 18.84 | 19.03 | 18.80 | 19.03 | -1.566% | 2,157 | -7.344% |
| 2026-03-02 | 19.33 | 19.33 | 19.33 | 19.33 | -0.190% | 626 | -8.795% |
| 2026-02-27 | 19.41 | 19.52 | 19.37 | 19.37 | -0.299% | 766 | -8.967% |
| 2026-02-26 | 19.41 | 19.42 | 19.41 | 19.42 | -0.284% | 766 | -9.240% |
| 2026-02-25 | 19.35 | 19.58 | 19.35 | 19.48 | +0.564% | 2,222 | -9.498% |
| 2026-02-24 | 19.34 | 19.37 | 19.34 | 19.37 | +0.838% | 175 | -8.988% |
| 2026-02-23 | 19.35 | 19.35 | 19.21 | 19.21 | -1.234% | 292 | -8.225% |
| 2026-02-20 | 19.35 | 19.49 | 19.35 | 19.45 | +0.253% | 1,021 | -9.357% |
| 2026-02-19 | 19.30 | 19.40 | 19.30 | 19.40 | -0.281% | 436 | -9.128% |
| 2026-02-18 | 19.53 | 19.55 | 19.46 | 19.46 | +0.384% | 1,368 | -9.383% |
| 2026-02-17 | 19.25 | 19.38 | 19.15 | 19.38 | -0.047% | 7,052 | -9.035% |
| 2026-02-13 | 19.23 | 19.39 | 19.00 | 19.39 | -0.103% | 10,382 | -9.078% |
| 2026-02-12 | 19.11 | 19.44 | 19.02 | 19.41 | -1.421% | 17,341 | -9.171% |
| 2026-02-11 | 19.59 | 19.69 | 19.57 | 19.69 | +0.241% | 1,053 | -10.462% |
| 2026-02-10 | 19.73 | 19.75 | 19.64 | 19.64 | +0.236% | 18,575 | -10.246% |
| 2026-02-09 | 19.35 | 19.60 | 19.35 | 19.60 | +0.986% | 457 | -10.034% |
| 2026-02-06 | 19.36 | 19.43 | 19.36 | 19.41 | +1.216% | 2,207 | -9.148% |
| 2026-02-05 | 19.20 | 19.20 | 19.17 | 19.17 | -0.689% | 1,569 | -8.043% |
| 2026-02-04 | 19.35 | 19.35 | 19.30 | 19.30 | -0.331% | 277 | -8.677% |
| 2026-02-03 | 19.45 | 19.45 | 19.37 | 19.37 | -0.364% | 165 | -8.979% |
| 2026-02-02 | 19.48 | 19.50 | 19.41 | 19.44 | -0.186% | 2,056 | -9.311% |
| 2026-01-30 | 19.47 | 19.50 | 19.47 | 19.48 | +0.013% | 877 | -9.479% |
| 2026-01-29 | 19.33 | 19.48 | 19.30 | 19.47 | -0.294% | 2,384 | -9.467% |
| 2026-01-28 | 19.42 | 19.56 | 19.42 | 19.53 | +0.194% | 866 | -9.733% |
| 2026-01-27 | 19.49 | 19.57 | 19.49 | 19.49 | +0.354% | 4,684 | -9.558% |
| 2026-01-26 | 19.42 | 19.42 | 19.42 | 19.42 | +0.039% | 271 | -9.237% |
| 2026-01-23 | 19.53 | 19.53 | 19.42 | 19.42 | -0.101% | 345 | -9.202% |
| 2026-01-22 | 19.53 | 19.53 | 19.44 | 19.44 | +0.815% | 1,012 | -9.294% |
| 2026-01-21 | 19.27 | 19.32 | 19.27 | 19.28 | +0.938% | 847 | -8.554% |
| 2026-01-20 | 19.02 | 19.17 | 19.01 | 19.10 | -1.290% | 2,320 | -7.696% |
| 2026-01-16 | 19.38 | 19.38 | 19.35 | 19.35 | -0.096% | 589 | -8.887% |
| 2026-01-15 | 19.34 | 19.43 | 19.33 | 19.37 | +0.167% | 6,956 | -8.975% |
| 2026-01-14 | 19.35 | 19.35 | 19.29 | 19.34 | +0.202% | 776 | -8.823% |
| 2026-01-13 | 20.25 | 20.25 | 18.65 | 19.30 | -1.492% | 2,745 | -8.639% |
| 2026-01-12 | 20.50 | 20.50 | 19.36 | 19.59 | +0.098% | 2,784 | -10.001% |
| 2026-01-09 | 19.49 | 19.57 | 19.44 | 19.57 | +0.643% | 2,700 | -9.913% |
| 2026-01-08 | 19.45 | 19.45 | 19.45 | 19.45 | 0.000% | 158 | -9.334% |
| 2026-01-07 | 19.37 | 19.45 | 19.37 | 19.45 | +0.035% | 465 | -9.334% |
| 2026-01-06 | 19.44 | 19.44 | 19.44 | 19.44 | +0.479% | 69 | -9.302% |
| 2026-01-05 | 19.22 | 19.43 | 19.20 | 19.35 | +0.433% | 3,381 | -8.867% |
| 2026-01-02 | 19.30 | 19.30 | 19.26 | 19.26 | +0.154% | 537 | -8.472% |
| 2025-12-31 | 19.24 | 19.50 | 19.23 | 19.23 | -0.363% | 6,294 | -8.331% |
| 2025-12-30 | 19.06 | 19.49 | 19.06 | 19.30 | +0.702% | 3,383 | -8.664% |
| 2025-12-29 | 19.28 | 19.28 | 19.10 | 19.17 | -0.599% | 2,884 | -8.023% |
| 2025-12-26 | 19.30 | 19.30 | 19.21 | 19.28 | +0.266% | 852 | -8.574% |
| 2025-12-24 | 19.34 | 19.34 | 19.23 | 19.23 | +0.254% | 269 | -8.330% |
| 2025-12-23 | 19.10 | 19.31 | 19.10 | 19.18 | +0.527% | 2,219 | -8.098% |
| 2025-12-22 | 19.17 | 19.17 | 19.08 | 19.08 | -0.007% | 272 | -7.614% |
| 2025-12-19 | 18.91 | 19.08 | 18.90 | 19.08 | +1.053% | 5,015 | -7.620% |
| 2025-12-18 | 18.87 | 18.90 | 18.87 | 18.89 | +0.662% | 408 | -6.647% |
| 2025-12-17 | 19.40 | 19.40 | 18.71 | 18.76 | -0.754% | 552 | -6.029% |
| 2025-12-16 | 18.82 | 18.90 | 18.82 | 18.90 | -0.321% | 277 | -6.738% |
| 2025-12-15 | 18.99 | 18.99 | 18.87 | 18.96 | -0.257% | 1,242 | -7.037% |
| 2025-12-12 | 18.97 | 19.09 | 18.31 | 19.01 | -1.539% | 3,174 | -7.276% |
| 2025-12-11 | 19.25 | 19.40 | 19.24 | 19.31 | -0.309% | 4,022 | -8.703% |
| 2025-12-10 | 19.37 | 19.37 | 19.37 | 19.37 | +0.406% | 179 | -8.986% |
| 2025-12-09 | 19.23 | 19.39 | 19.22 | 19.29 | +0.022% | 1,086 | -8.616% |
| 2025-12-08 | 19.29 | 19.29 | 19.29 | 19.29 | -0.603% | 17 | -8.596% |
| 2025-12-05 | 19.42 | 19.42 | 19.33 | 19.41 | +0.230% | 640 | -9.148% |
| 2025-12-04 | 19.42 | 19.42 | 19.28 | 19.36 | -0.201% | 503 | -8.939% |
| 2025-12-03 | 19.29 | 19.49 | 19.25 | 19.40 | +0.500% | 3,144 | -9.122% |
| 2025-12-02 | 19.21 | 19.30 | 19.21 | 19.30 | -0.275% | 434 | -8.668% |
| 2025-12-01 | 19.28 | 19.41 | 19.28 | 19.36 | -0.473% | 710 | -8.919% |
| 2025-11-28 | 19.34 | 19.45 | 19.34 | 19.45 | +1.064% | 202 | -9.350% |
| 2025-11-26 | 19.10 | 19.24 | 19.10 | 19.24 | +0.646% | 671 | -8.385% |
| 2025-11-25 | 19.02 | 19.12 | 18.99 | 19.12 | +1.273% | 1,424 | -7.793% |
| 2025-11-24 | 18.88 | 18.92 | 18.84 | 18.88 | +1.763% | 1,778 | -6.619% |
| 2025-11-21 | 18.50 | 18.56 | 18.32 | 18.55 | +0.284% | 3,639 | -4.973% |
| 2025-11-20 | 18.64 | 18.88 | 18.50 | 18.50 | -0.814% | 5,016 | -4.703% |
| 2025-11-19 | 18.77 | 18.77 | 18.65 | 18.65 | -0.384% | 205 | -5.479% |
| 2025-11-18 | 18.72 | 18.72 | 18.72 | 18.72 | -0.736% | 141 | -5.842% |
| 2025-11-17 | 19.00 | 19.00 | 18.81 | 18.86 | -1.432% | 1,131 | -6.535% |
| 2025-11-14 | 19.02 | 19.18 | 18.99 | 19.14 | -0.075% | 1,426 | -7.873% |
| 2025-11-13 | 19.42 | 19.42 | 19.15 | 19.15 | -1.574% | 7,314 | -7.943% |
| 2025-11-12 | 19.43 | 19.54 | 19.31 | 19.46 | -1.069% | 2,637 | -9.391% |
| 2025-11-11 | 19.64 | 19.80 | 19.64 | 19.67 | +0.794% | 1,071 | -10.360% |
| 2025-11-10 | 19.45 | 19.51 | 19.39 | 19.51 | +1.000% | 543 | -9.648% |
| 2025-11-07 | 19.40 | 19.40 | 19.22 | 19.32 | -0.671% | 2,516 | -8.745% |
| 2025-11-06 | 19.45 | 19.48 | 19.45 | 19.45 | -0.332% | 966 | -9.357% |
| 2025-11-05 | 19.36 | 19.51 | 19.36 | 19.51 | +0.381% | 303 | -9.658% |
| 2025-11-04 | 19.56 | 19.56 | 19.44 | 19.44 | -0.839% | 1,068 | -9.313% |
| 2025-11-03 | 19.61 | 19.61 | 19.61 | 19.61 | -0.238% | 431 | -10.074% |
| 2025-10-31 | 19.65 | 19.65 | 19.65 | 19.65 | +0.602% | 3,160 | -10.288% |
| 2025-10-30 | 19.51 | 19.53 | 19.51 | 19.53 | -0.561% | 367 | -9.748% |
| 2025-10-29 | 19.55 | 19.70 | 19.52 | 19.64 | +0.351% | 1,203 | -10.255% |
| 2025-10-28 | 19.63 | 19.64 | 19.51 | 19.58 | +0.007% | 2,564 | -9.940% |
| 2025-10-27 | 19.60 | 19.60 | 19.57 | 19.57 | +0.666% | 329 | -9.934% |
| 2025-10-24 | 19.45 | 19.45 | 19.45 | 19.45 | +0.544% | 290 | -9.334% |
| 2025-10-23 | 20.00 | 20.00 | 19.34 | 19.34 | +0.426% | 477 | -8.840% |
| 2025-10-22 | 19.38 | 19.38 | 19.16 | 19.26 | -0.378% | 888 | -8.452% |
| 2025-10-21 | 19.17 | 19.33 | 19.17 | 19.33 | +0.711% | 1,067 | -8.798% |
| 2025-10-20 | 19.18 | 19.21 | 19.15 | 19.19 | +0.220% | 1,350 | -8.150% |
| 2025-10-17 | 19.14 | 19.15 | 19.05 | 19.15 | -0.270% | 733 | -7.948% |
| 2025-10-16 | 19.20 | 19.20 | 19.20 | 19.20 | -1.021% | 182 | -8.196% |
| 2025-10-15 | 19.02 | 19.40 | 19.02 | 19.40 | +0.387% | 1,012 | -9.133% |
| 2025-10-14 | 18.69 | 19.33 | 18.69 | 19.33 | +0.558% | 998 | -8.781% |
| 2025-10-13 | 19.15 | 19.34 | 19.15 | 19.22 | +0.230% | 1,247 | -8.273% |
| 2025-10-10 | 19.37 | 19.69 | 19.14 | 19.18 | -3.491% | 3,088 | -8.061% |
| 2025-10-09 | 19.81 | 19.87 | 19.31 | 19.87 | -0.404% | 2,939 | -11.271% |
| 2025-10-08 | 19.83 | 19.95 | 19.83 | 19.95 | +0.529% | 723 | -11.629% |
| 2025-10-07 | 19.98 | 20.00 | 19.83 | 19.85 | +0.301% | 1,937 | -11.162% |
| 2025-10-06 | 19.75 | 19.80 | 19.71 | 19.79 | -0.149% | 2,458 | -10.894% |
| 2025-10-03 | 19.85 | 19.85 | 19.82 | 19.82 | +0.023% | 708 | -11.027% |
| 2025-10-02 | 19.76 | 19.86 | 19.76 | 19.81 | -0.120% | 655 | -11.007% |
| 2025-10-01 | 19.78 | 19.83 | 19.70 | 19.83 | +0.708% | 788 | -11.114% |
| 2025-09-30 | 19.68 | 19.69 | 19.68 | 19.69 | +0.458% | 325 | -10.484% |
| 2025-09-29 | 19.57 | 19.61 | 19.57 | 19.61 | +0.090% | 1,561 | -10.075% |
| 2025-09-26 | 19.58 | 19.62 | 19.58 | 19.59 | +0.038% | 774 | -9.994% |
| 2025-09-25 | 19.68 | 19.70 | 19.58 | 19.58 | -0.701% | 427 | -9.960% |
| 2025-09-24 | 19.48 | 19.77 | 19.48 | 19.72 | -0.637% | 1,090 | -10.591% |
| 2025-09-23 | 19.84 | 19.84 | 19.84 | 19.84 | -0.249% | 355 | -11.161% |
| 2025-09-22 | 19.84 | 19.89 | 19.78 | 19.89 | +0.249% | 3,785 | -11.382% |
| 2025-09-19 | 19.89 | 19.89 | 19.84 | 19.84 | +0.360% | 2,128 | -11.161% |
| 2025-09-18 | 19.75 | 19.77 | 19.74 | 19.77 | -0.048% | 3,222 | -10.842% |
| 2025-09-17 | 19.79 | 19.79 | 19.78 | 19.78 | -0.053% | 889 | -10.884% |
| 2025-09-16 | 19.81 | 19.81 | 19.79 | 19.79 | +0.120% | 269 | -10.931% |
| 2025-09-15 | 19.07 | 19.78 | 19.07 | 19.77 | -1.081% | 4,389 | -10.824% |
| 2025-09-12 | 19.92 | 20.00 | 19.90 | 19.99 | +0.105% | 1,821 | -11.788% |
| 2025-09-11 | 19.99 | 20.00 | 19.96 | 19.97 | +0.168% | 4,110 | -11.696% |
| 2025-09-10 | 19.90 | 19.93 | 19.90 | 19.93 | +0.215% | 413 | -11.547% |
| 2025-09-09 | 19.89 | 19.93 | 19.80 | 19.89 | +0.131% | 4,458 | -11.358% |
| 2025-09-08 | 19.77 | 19.91 | 19.77 | 19.86 | +0.572% | 1,577 | -11.242% |
| 2025-09-05 | 19.76 | 19.77 | 19.73 | 19.75 | +0.298% | 1,419 | -10.734% |
| 2025-09-04 | 19.69 | 19.69 | 19.69 | 19.69 | +0.235% | 118 | -10.468% |
| 2025-09-03 | 19.71 | 19.71 | 19.65 | 19.65 | -0.228% | 321 | -10.258% |
| 2025-09-02 | 19.61 | 19.69 | 19.57 | 19.69 | -0.052% | 914 | -10.462% |
| 2025-08-29 | 19.62 | 19.77 | 19.62 | 19.70 | -0.016% | 463 | -10.509% |
| 2025-08-28 | 19.61 | 19.73 | 19.61 | 19.70 | +0.502% | 5,312 | -10.523% |
| 2025-08-27 | 19.60 | 19.60 | 19.58 | 19.60 | -0.038% | 1,438 | -10.074% |
| 2025-08-26 | 19.53 | 19.61 | 19.53 | 19.61 | +0.349% | 837 | -10.107% |
| 2025-08-25 | 19.46 | 19.54 | 19.46 | 19.54 | +0.348% | 834 | -9.793% |
| 2025-08-22 | 19.34 | 19.48 | 19.34 | 19.48 | +1.211% | 1,465 | -9.479% |
| 2025-08-21 | 19.22 | 19.24 | 19.22 | 19.24 | -0.256% | 836 | -8.383% |
| 2025-08-20 | 19.42 | 19.43 | 19.29 | 19.29 | -0.446% | 1,536 | -8.617% |
| 2025-08-19 | 19.45 | 19.45 | 19.38 | 19.38 | -0.353% | 505 | -9.024% |
| 2025-08-18 | 19.40 | 19.45 | 19.40 | 19.45 | -0.036% | 382 | -9.346% |
| 2025-08-15 | 19.49 | 19.49 | 19.45 | 19.45 | -0.171% | 304 | -9.378% |
| 2025-08-14 | 19.49 | 19.49 | 19.49 | 19.49 | -0.224% | 67 | -9.533% |
| 2025-08-13 | 19.49 | 19.53 | 19.49 | 19.53 | +0.548% | 501 | -9.736% |
| 2025-08-12 | 19.23 | 19.47 | 19.19 | 19.43 | -0.568% | 2,894 | -9.241% |
| 2025-08-11 | 19.57 | 19.57 | 19.54 | 19.54 | -0.249% | 666 | -9.756% |
| 2025-08-08 | 19.56 | 19.58 | 19.55 | 19.58 | +0.449% | 747 | -9.981% |
| 2025-08-07 | 19.55 | 19.57 | 19.50 | 19.50 | +0.205% | 982 | -9.577% |
| 2025-08-06 | 19.49 | 19.49 | 19.46 | 19.46 | +0.240% | 1,785 | -9.392% |
| 2025-08-05 | 19.39 | 19.41 | 19.39 | 19.41 | +0.290% | 323 | -9.175% |
| 2025-08-04 | 19.38 | 19.38 | 19.35 | 19.35 | +0.775% | 311 | -8.911% |
| 2025-08-01 | 19.18 | 19.21 | 19.18 | 19.21 | -0.595% | 611 | -8.205% |
| 2025-07-31 | 19.36 | 19.36 | 19.32 | 19.32 | +0.112% | 394 | -8.751% |
| 2025-07-30 | 19.30 | 19.31 | 19.30 | 19.30 | -0.061% | 1,501 | -8.649% |
| 2025-07-29 | 19.33 | 19.33 | 19.31 | 19.31 | -0.100% | 866 | -8.704% |
| 2025-07-28 | 19.37 | 19.41 | 19.33 | 19.33 | -0.207% | 955 | -8.796% |
| 2025-07-25 | 19.32 | 19.37 | 19.32 | 19.37 | +0.533% | 1,493 | -8.984% |
| 2025-07-24 | 19.75 | 19.75 | 19.25 | 19.27 | -0.012% | 1,970 | -8.499% |
| 2025-07-23 | 19.27 | 19.30 | 19.25 | 19.27 | +0.365% | 992 | -8.511% |
| 2025-07-22 | 19.29 | 19.29 | 19.18 | 19.20 | -0.105% | 574 | -8.177% |
| 2025-07-21 | 19.28 | 19.28 | 19.22 | 19.22 | +0.194% | 1,867 | -8.274% |
| 2025-07-18 | 19.20 | 19.23 | 19.18 | 19.18 | -0.107% | 775 | -8.096% |
| 2025-07-17 | 19.20 | 19.20 | 19.20 | 19.20 | +0.349% | 141 | -8.194% |
| 2025-07-16 | 19.17 | 19.17 | 19.14 | 19.14 | -0.173% | 701 | -7.874% |
| 2025-07-15 | 19.20 | 19.21 | 19.16 | 19.17 | -0.161% | 4,214 | -8.033% |
| 2025-07-14 | 19.10 | 19.23 | 19.08 | 19.20 | -1.280% | 2,785 | -8.182% |
| 2025-07-11 | 19.53 | 19.53 | 19.45 | 19.45 | -0.554% | 642 | -9.357% |
| 2025-07-10 | 19.74 | 19.74 | 19.56 | 19.56 | +0.171% | 1,088 | -9.860% |
| 2025-07-09 | 19.55 | 19.55 | 19.52 | 19.52 | +0.600% | 1,023 | -9.706% |
| 2025-07-08 | 19.49 | 19.49 | 19.41 | 19.41 | +0.169% | 971 | -9.164% |
| 2025-07-07 | 19.49 | 19.49 | 19.32 | 19.38 | -0.931% | 2,675 | -9.010% |
| 2025-07-03 | 19.60 | 19.60 | 19.56 | 19.56 | +0.278% | 1,732 | -9.856% |
| 2025-07-02 | 19.52 | 19.53 | 19.47 | 19.50 | +0.221% | 1,304 | -9.606% |
| 2025-07-01 | 19.40 | 19.46 | 19.40 | 19.46 | +0.473% | 477 | -9.405% |
| 2025-06-30 | 19.11 | 19.58 | 19.11 | 19.37 | +0.669% | 2,561 | -8.976% |
| 2025-06-27 | 19.26 | 19.29 | 19.24 | 19.24 | +0.529% | 626 | -8.368% |
| 2025-06-26 | 19.00 | 19.16 | 19.00 | 19.14 | +0.703% | 2,923 | -7.883% |
| 2025-06-25 | 18.99 | 19.00 | 18.99 | 19.00 | +0.241% | 808 | -7.235% |
| 2025-06-24 | 18.68 | 18.96 | 18.68 | 18.96 | +1.288% | 1,411 | -7.012% |
| 2025-06-23 | 18.50 | 18.72 | 18.50 | 18.72 | +0.328% | 983 | -5.815% |
| 2025-06-20 | 18.67 | 18.70 | 18.66 | 18.66 | -0.123% | 1,185 | -5.506% |
| 2025-06-18 | 18.73 | 18.75 | 18.68 | 18.68 | 0.000% | 1,278 | -5.622% |
| 2025-06-17 | 18.75 | 18.75 | 18.68 | 18.68 | -0.584% | 2,677 | -5.622% |
| 2025-06-16 | 18.85 | 18.85 | 18.79 | 18.79 | +0.319% | 848 | -6.173% |
| 2025-06-13 | 18.75 | 18.76 | 18.73 | 18.73 | -0.710% | 2,342 | -5.874% |
| 2025-06-12 | 18.81 | 18.86 | 18.80 | 18.86 | -0.713% | 1,389 | -6.542% |
| 2025-06-11 | 19.07 | 19.08 | 19.00 | 19.00 | +0.091% | 2,537 | -7.209% |
| 2025-06-10 | 18.99 | 18.99 | 18.98 | 18.98 | +0.299% | 600 | -7.124% |
| 2025-06-09 | 19.25 | 19.25 | 18.92 | 18.93 | +0.134% | 2,928 | -6.847% |
| 2025-06-06 | 18.89 | 18.91 | 18.89 | 18.90 | +0.527% | 1,703 | -6.723% |
| 2025-06-05 | 18.81 | 18.90 | 18.78 | 18.80 | -0.097% | 5,458 | -6.231% |
| 2025-06-04 | 18.82 | 18.82 | 18.82 | 18.82 | +0.247% | 21 | -6.322% |
| 2025-06-03 | 18.77 | 18.77 | 18.77 | 18.77 | +0.294% | 40 | -6.091% |
| 2025-06-02 | 18.60 | 18.72 | 18.60 | 18.72 | +0.260% | 478 | -5.814% |
| 2025-05-30 | 18.67 | 18.67 | 18.67 | 18.67 | +0.588% | 263 | -5.569% |
| 2025-05-29 | 18.52 | 18.56 | 18.52 | 18.56 | +0.776% | 536 | -5.014% |
| 2025-05-28 | 18.51 | 18.51 | 18.42 | 18.42 | -0.548% | 2,047 | -4.276% |
| 2025-05-27 | 16.96 | 18.52 | 16.27 | 18.52 | +1.325% | 1,914 | -4.801% |
| 2025-05-23 | 18.28 | 18.28 | 18.28 | 18.28 | +0.094% | 43 | -3.539% |
| 2025-05-22 | 18.18 | 18.26 | 18.18 | 18.26 | +0.148% | 802 | -3.449% |
| 2025-05-21 | 18.44 | 18.53 | 18.19 | 18.23 | -1.418% | 1,161 | -3.306% |
| 2025-05-20 | 18.53 | 18.53 | 18.47 | 18.50 | +0.077% | 693 | -4.677% |
| 2025-05-19 | 18.50 | 18.50 | 18.48 | 18.48 | -0.452% | 304 | -4.604% |
| 2025-05-16 | 18.52 | 18.56 | 18.52 | 18.56 | +0.522% | 188 | -5.035% |
| 2025-05-15 | 18.48 | 18.49 | 18.47 | 18.47 | -0.084% | 561 | -4.540% |
| 2025-05-14 | 18.44 | 18.52 | 18.42 | 18.48 | +0.058% | 987 | -4.620% |
| 2025-05-13 | 18.47 | 18.48 | 18.36 | 18.47 | -0.527% | 2,608 | -4.564% |
| 2025-05-12 | 18.65 | 18.65 | 18.54 | 18.57 | +1.788% | 1,994 | -5.067% |
| 2025-05-09 | 18.26 | 18.27 | 18.24 | 18.24 | +0.105% | 874 | -3.369% |
| 2025-05-08 | 18.28 | 18.28 | 18.23 | 18.23 | +0.500% | 288 | -3.268% |
| 2025-05-07 | 18.11 | 18.13 | 18.11 | 18.13 | +0.385% | 228 | -2.784% |
| 2025-05-06 | 18.10 | 18.13 | 18.07 | 18.07 | -0.619% | 2,114 | -2.410% |
| 2025-05-05 | 18.22 | 18.22 | 18.16 | 18.18 | -0.401% | 5,091 | -3.014% |
| 2025-05-02 | 18.25 | 18.25 | 18.25 | 18.25 | +0.722% | 145 | -3.403% |
| 2025-05-01 | 18.12 | 18.12 | 18.12 | 18.12 | +1.230% | 214 | -2.705% |
| 2025-04-30 | 17.77 | 17.90 | 17.77 | 17.90 | +0.194% | 2,352 | -1.508% |
| 2025-04-29 | 17.87 | 17.87 | 17.87 | 17.87 | +0.824% | 98 | -1.318% |
| 2025-04-28 | 17.80 | 17.81 | 17.59 | 17.72 | +0.246% | 2,344 | -0.505% |
| 2025-04-25 | 17.74 | 17.74 | 17.68 | 17.68 | +0.825% | 423 | -0.260% |
| 2025-04-24 | 17.50 | 17.53 | 17.50 | 17.53 | +1.579% | 214 | +0.563% |
| 2025-04-23 | 15.46 | 18.68 | 15.43 | 17.26 | +4.599% | 2,365 | +2.151% |
| 2025-04-22 | 16.23 | 16.50 | 16.00 | 16.50 | +1.662% | 4,096 | +6.848% |
| 2025-04-21 | 16.42 | 16.42 | 14.94 | 16.23 | -3.999% | 3,006 | +8.624% |
| 2025-04-17 | 16.91 | 16.91 | 16.91 | 16.91 | +0.475% | 179 | +4.281% |
| 2025-04-16 | 16.86 | 16.86 | 16.83 | 16.83 | -0.954% | 1,001 | +4.776% |
| 2025-04-15 | 17.14 | 17.14 | 16.99 | 16.99 | 0.000% | 5,007 | +3.776% |