CGMS
Capital Group U.S. Multi-Sector Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:08:32 AM EDT
26.21USD-0.114%(-0.03)221,630
26.20Bid26.21Ask0.01SpreadCGMS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.22 | 26.25 | 26.21 | 26.21 | -0.114% | 221,630 | 0.000% |
| 2026-10-02 | 26.31 | 26.35 | 26.20 | 26.24 | 0.000% | 1,415,877 | -0.114% |
| 2026-10-01 | 26.17 | 26.26 | 26.09 | 26.24 | +0.038% | 1,591,321 | -0.114% |
| 2026-09-30 | 26.29 | 26.30 | 26.21 | 26.23 | -0.114% | 2,988,357 | -0.076% |
| 2026-09-29 | 26.32 | 26.33 | 26.20 | 26.26 | -0.681% | 1,890,613 | -0.190% |
| 2026-09-28 | 26.46 | 26.47 | 26.39 | 26.44 | -0.377% | 1,150,145 | -0.870% |
| 2026-09-25 | 26.55 | 26.57 | 26.49 | 26.54 | -0.075% | 968,087 | -1.243% |
| 2026-09-24 | 26.65 | 26.68 | 26.55 | 26.56 | -0.412% | 1,208,513 | -1.318% |
| 2026-09-23 | 26.84 | 26.84 | 26.64 | 26.67 | -0.744% | 1,360,897 | -1.725% |
| 2026-09-22 | 26.88 | 26.90 | 26.84 | 26.87 | -0.074% | 1,081,573 | -2.456% |
| 2026-09-21 | 26.88 | 26.89 | 26.86 | 26.89 | +0.261% | 968,062 | -2.529% |
| 2026-09-18 | 26.83 | 26.84 | 26.79 | 26.82 | -0.223% | 1,086,906 | -2.274% |
| 2026-09-17 | 26.87 | 26.89 | 26.85 | 26.88 | +0.373% | 903,338 | -2.493% |
| 2026-09-16 | 26.80 | 26.90 | 26.76 | 26.78 | +0.112% | 1,107,895 | -2.128% |
| 2026-09-15 | 26.76 | 26.78 | 26.75 | 26.75 | -0.149% | 1,461,137 | -2.019% |
| 2026-09-14 | 26.79 | 26.83 | 26.74 | 26.79 | -0.075% | 1,105,986 | -2.165% |
| 2026-09-11 | 26.87 | 26.88 | 26.80 | 26.81 | 0.000% | 994,828 | -2.238% |
| 2026-09-10 | 26.86 | 26.88 | 26.80 | 26.81 | -0.483% | 931,294 | -2.238% |
| 2026-09-09 | 26.97 | 26.99 | 26.91 | 26.94 | -0.185% | 950,773 | -2.710% |
| 2026-09-08 | 27.00 | 27.01 | 26.97 | 26.99 | -0.037% | 886,495 | -2.890% |
| 2026-09-04 | 26.99 | 27.02 | 26.99 | 27.00 | +0.037% | 803,025 | -2.926% |
| 2026-09-03 | 27.01 | 27.03 | 26.98 | 26.99 | +0.148% | 1,116,024 | -2.890% |
| 2026-09-02 | 26.97 | 26.98 | 26.95 | 26.95 | +0.037% | 778,365 | -2.746% |
| 2026-09-01 | 27.00 | 27.03 | 26.94 | 26.94 | -0.333% | 1,225,811 | -2.710% |
| 2026-08-31 | 27.03 | 27.04 | 26.99 | 27.03 | -0.515% | 828,141 | -3.034% |
| 2026-08-28 | 27.25 | 27.27 | 27.16 | 27.17 | -0.220% | 1,278,083 | -3.533% |
| 2026-08-27 | 27.24 | 27.27 | 27.22 | 27.23 | 0.000% | 963,753 | -3.746% |
| 2026-08-26 | 27.24 | 27.24 | 27.21 | 27.23 | -0.073% | 1,048,116 | -3.746% |
| 2026-08-25 | 27.22 | 27.25 | 27.20 | 27.25 | +0.331% | 860,296 | -3.817% |
| 2026-08-24 | 27.14 | 27.17 | 27.13 | 27.16 | +0.074% | 1,237,440 | -3.498% |
| 2026-08-21 | 27.13 | 27.16 | 27.11 | 27.14 | +0.037% | 835,302 | -3.427% |
| 2026-08-20 | 27.13 | 27.17 | 27.08 | 27.13 | -0.294% | 6,480,707 | -3.391% |
| 2026-08-19 | 27.21 | 27.22 | 27.17 | 27.21 | +0.295% | 1,091,116 | -3.675% |
| 2026-08-18 | 27.10 | 27.14 | 27.08 | 27.13 | 0.000% | 903,443 | -3.391% |
| 2026-08-17 | 27.16 | 27.17 | 27.12 | 27.13 | -0.184% | 638,068 | -3.391% |
| 2026-08-14 | 27.21 | 27.22 | 27.15 | 27.18 | -0.147% | 822,774 | -3.569% |
| 2026-08-13 | 27.20 | 27.26 | 27.20 | 27.22 | +0.313% | 1,162,014 | -3.711% |
| 2026-08-12 | 27.16 | 27.17 | 27.12 | 27.14 | +0.055% | 1,647,187 | -3.409% |
| 2026-08-11 | 27.12 | 27.17 | 27.11 | 27.12 | +0.111% | 1,155,264 | -3.355% |
| 2026-08-10 | 27.14 | 27.15 | 27.08 | 27.09 | -0.368% | 795,088 | -3.248% |
| 2026-08-07 | 27.19 | 27.20 | 27.16 | 27.19 | +0.184% | 723,630 | -3.604% |
| 2026-08-06 | 27.15 | 27.16 | 27.11 | 27.14 | -0.110% | 924,252 | -3.427% |
| 2026-08-05 | 27.18 | 27.20 | 27.15 | 27.17 | -0.037% | 880,219 | -3.533% |
| 2026-08-04 | 27.14 | 27.19 | 27.14 | 27.18 | +0.406% | 719,796 | -3.569% |
| 2026-08-03 | 27.04 | 27.09 | 27.04 | 27.07 | +0.259% | 1,042,309 | -3.177% |
| 2026-07-31 | 27.01 | 27.02 | 26.95 | 27.00 | -0.699% | 1,167,028 | -2.926% |
| 2026-07-30 | 27.16 | 27.19 | 27.14 | 27.19 | +0.258% | 1,554,087 | -3.604% |
| 2026-07-29 | 27.16 | 27.21 | 27.10 | 27.12 | -0.184% | 1,121,404 | -3.355% |
| 2026-07-28 | 27.14 | 27.20 | 27.14 | 27.17 | +0.147% | 735,479 | -3.533% |
| 2026-07-27 | 27.13 | 27.15 | 27.12 | 27.13 | +0.148% | 903,086 | -3.391% |
| 2026-07-24 | 27.09 | 27.13 | 27.08 | 27.09 | -0.037% | 705,025 | -3.248% |
| 2026-07-23 | 27.09 | 27.11 | 27.07 | 27.10 | -0.331% | 860,774 | -3.284% |
| 2026-07-22 | 27.20 | 27.21 | 27.18 | 27.19 | -0.147% | 3,963,387 | -3.604% |
| 2026-07-21 | 27.23 | 27.24 | 27.21 | 27.23 | -0.110% | 1,181,623 | -3.746% |
| 2026-07-20 | 27.30 | 27.30 | 27.24 | 27.26 | -0.147% | 640,747 | -3.852% |
| 2026-07-17 | 27.30 | 27.34 | 27.29 | 27.30 | 0.000% | 621,303 | -3.993% |
| 2026-07-16 | 27.28 | 27.32 | 27.27 | 27.30 | -0.037% | 774,118 | -3.993% |
| 2026-07-15 | 27.28 | 27.33 | 27.27 | 27.31 | +0.183% | 622,320 | -4.028% |
| 2026-07-14 | 27.25 | 27.27 | 27.23 | 27.26 | +0.184% | 906,215 | -3.852% |
| 2026-07-13 | 27.25 | 27.27 | 27.19 | 27.21 | -0.257% | 784,634 | -3.675% |
| 2026-07-10 | 27.30 | 27.31 | 27.23 | 27.28 | -0.110% | 1,043,672 | -3.922% |
| 2026-07-09 | 27.30 | 27.35 | 27.29 | 27.31 | +0.110% | 949,990 | -4.028% |
| 2026-07-08 | 27.26 | 27.29 | 27.23 | 27.28 | -0.110% | 873,901 | -3.922% |
| 2026-07-07 | 27.36 | 27.37 | 27.29 | 27.31 | -0.328% | 764,944 | -4.028% |
| 2026-07-06 | 27.38 | 27.40 | 27.36 | 27.40 | +0.073% | 1,023,602 | -4.343% |
| 2026-07-02 | 27.36 | 27.38 | 27.34 | 27.38 | +0.220% | 748,178 | -4.273% |
| 2026-07-01 | 27.30 | 27.33 | 27.29 | 27.32 | -0.037% | 851,981 | -4.063% |
| 2026-06-30 | 27.38 | 27.40 | 27.32 | 27.33 | -0.219% | 1,516,080 | -4.098% |
| 2026-06-29 | 27.37 | 27.40 | 27.36 | 27.39 | -0.364% | 606,575 | -4.308% |
| 2026-06-26 | 27.48 | 27.52 | 27.46 | 27.49 | +0.036% | 566,590 | -4.656% |
| 2026-06-25 | 27.48 | 27.51 | 27.46 | 27.48 | 0.000% | 702,418 | -4.622% |
| 2026-06-24 | 27.48 | 27.50 | 27.46 | 27.48 | +0.219% | 776,236 | -4.622% |
| 2026-06-23 | 27.39 | 27.45 | 27.39 | 27.42 | +0.036% | 828,238 | -4.413% |
| 2026-06-22 | 27.40 | 27.43 | 27.39 | 27.41 | -0.218% | 784,099 | -4.378% |
| 2026-06-18 | 27.47 | 27.50 | 27.45 | 27.47 | +0.255% | 700,530 | -4.587% |
| 2026-06-17 | 27.49 | 27.53 | 27.38 | 27.40 | -0.436% | 875,995 | -4.343% |
| 2026-06-16 | 27.51 | 27.54 | 27.50 | 27.52 | -0.036% | 900,199 | -4.760% |
| 2026-06-15 | 27.55 | 27.56 | 27.50 | 27.53 | +0.182% | 1,107,949 | -4.795% |
| 2026-06-12 | 27.48 | 27.50 | 27.44 | 27.48 | -0.073% | 2,602,118 | -4.622% |
| 2026-06-11 | 27.37 | 27.51 | 27.36 | 27.50 | +0.585% | 2,527,299 | -4.691% |
| 2026-06-10 | 27.37 | 27.40 | 27.33 | 27.34 | -0.146% | 973,054 | -4.133% |
| 2026-06-09 | 27.36 | 27.41 | 27.32 | 27.38 | +0.220% | 1,187,863 | -4.273% |
| 2026-06-08 | 27.37 | 27.38 | 27.30 | 27.32 | -0.037% | 1,445,610 | -4.063% |
| 2026-06-05 | 27.39 | 27.40 | 27.30 | 27.33 | -0.473% | 984,838 | -4.098% |
| 2026-06-04 | 27.45 | 27.47 | 27.44 | 27.46 | +0.146% | 1,139,670 | -4.552% |
| 2026-06-03 | 27.44 | 27.45 | 27.40 | 27.42 | -0.255% | 1,481,998 | -4.413% |
| 2026-06-02 | 27.49 | 27.51 | 27.47 | 27.49 | +0.036% | 1,240,049 | -4.656% |
| 2026-06-01 | 27.44 | 27.48 | 27.41 | 27.48 | 0.000% | 998,858 | -4.622% |
| 2026-05-29 | 27.48 | 27.51 | 27.46 | 27.48 | -0.399% | 800,274 | -4.622% |
| 2026-05-28 | 27.54 | 27.60 | 27.52 | 27.59 | +0.218% | 2,173,012 | -5.002% |
| 2026-05-27 | 27.54 | 27.57 | 27.52 | 27.53 | 0.000% | 910,354 | -4.795% |
| 2026-05-26 | 27.52 | 27.55 | 27.50 | 27.53 | +0.255% | 737,821 | -4.795% |
| 2026-05-22 | 27.47 | 27.48 | 27.40 | 27.46 | +0.073% | 872,855 | -4.552% |
| 2026-05-21 | 27.37 | 27.45 | 27.34 | 27.44 | +0.036% | 892,985 | -4.483% |
| 2026-05-20 | 27.28 | 27.43 | 27.27 | 27.43 | +0.587% | 832,253 | -4.448% |
| 2026-05-19 | 27.27 | 27.30 | 27.23 | 27.27 | -0.293% | 834,512 | -3.887% |
| 2026-05-18 | 27.37 | 27.41 | 27.31 | 27.35 | 0.000% | 839,953 | -4.168% |
| 2026-05-15 | 27.38 | 27.39 | 27.34 | 27.35 | -0.473% | 879,038 | -4.168% |
| 2026-05-14 | 27.51 | 27.53 | 27.48 | 27.48 | -0.036% | 805,584 | -4.622% |
| 2026-05-13 | 27.46 | 27.49 | 27.43 | 27.49 | +0.073% | 963,839 | -4.656% |
| 2026-05-12 | 27.47 | 27.47 | 27.43 | 27.47 | -0.218% | 1,112,505 | -4.587% |
| 2026-05-11 | 27.54 | 27.56 | 27.52 | 27.53 | -0.145% | 782,056 | -4.795% |
| 2026-05-08 | 27.54 | 27.57 | 27.54 | 27.57 | +0.291% | 914,322 | -4.933% |
| 2026-05-07 | 27.59 | 27.59 | 27.48 | 27.49 | -0.290% | 761,583 | -4.656% |
| 2026-05-06 | 27.54 | 27.58 | 27.53 | 27.57 | +0.364% | 1,032,887 | -4.933% |
| 2026-05-05 | 27.44 | 27.48 | 27.43 | 27.47 | +0.219% | 1,059,254 | -4.587% |
| 2026-05-04 | 27.46 | 27.47 | 27.36 | 27.41 | -0.291% | 825,494 | -4.378% |
| 2026-05-01 | 27.46 | 27.54 | 27.45 | 27.49 | +0.182% | 1,442,386 | -4.656% |
| 2026-04-30 | 27.40 | 27.45 | 27.38 | 27.44 | -0.399% | 1,029,459 | -4.483% |
| 2026-04-29 | 27.59 | 27.59 | 27.50 | 27.55 | -0.326% | 985,118 | -4.864% |
| 2026-04-28 | 27.58 | 27.64 | 27.58 | 27.64 | 0.000% | 887,466 | -5.174% |
| 2026-04-27 | 27.64 | 27.67 | 27.61 | 27.64 | -0.145% | 610,733 | -5.174% |
| 2026-04-24 | 27.64 | 27.69 | 27.61 | 27.68 | +0.108% | 804,132 | -5.311% |
| 2026-04-23 | 27.68 | 27.71 | 27.58 | 27.65 | -0.144% | 834,426 | -5.208% |
| 2026-04-22 | 27.69 | 27.72 | 27.68 | 27.69 | +0.145% | 687,873 | -5.345% |
| 2026-04-21 | 27.71 | 27.71 | 27.63 | 27.65 | -0.253% | 1,046,949 | -5.208% |
| 2026-04-20 | 27.71 | 27.72 | 27.68 | 27.72 | 0.000% | 771,884 | -5.447% |
| 2026-04-17 | 27.70 | 27.75 | 27.69 | 27.72 | +0.398% | 823,412 | -5.447% |
| 2026-04-16 | 27.68 | 27.68 | 27.60 | 27.61 | -0.145% | 750,113 | -5.071% |
| 2026-04-15 | 27.64 | 27.66 | 27.63 | 27.65 | -0.072% | 790,424 | -5.208% |
| 2026-04-14 | 27.60 | 27.68 | 27.60 | 27.67 | +0.326% | 1,064,970 | -5.276% |
| 2026-04-13 | 27.46 | 27.58 | 27.45 | 27.58 | +0.400% | 703,344 | -4.967% |
| 2026-04-10 | 27.55 | 27.55 | 27.46 | 27.47 | -0.290% | 677,513 | -4.587% |
| 2026-04-09 | 27.51 | 27.60 | 27.48 | 27.55 | +0.145% | 743,838 | -4.864% |
| 2026-04-08 | 27.59 | 27.59 | 27.47 | 27.51 | +0.438% | 1,091,488 | -4.726% |
| 2026-04-07 | 27.36 | 27.40 | 27.25 | 27.39 | +0.110% | 1,204,351 | -4.308% |
| 2026-04-06 | 27.33 | 27.39 | 27.33 | 27.36 | 0.000% | 869,514 | -4.203% |
| 2026-04-02 | 27.22 | 27.37 | 27.22 | 27.36 | +0.257% | 626,237 | -4.203% |
| 2026-04-01 | 27.27 | 27.32 | 27.25 | 27.29 | +0.220% | 760,182 | -3.957% |
| 2026-03-31 | 27.13 | 27.25 | 27.12 | 27.23 | +0.777% | 1,243,229 | -3.746% |
| 2026-03-30 | 27.06 | 27.10 | 27.02 | 27.02 | -0.074% | 728,128 | -2.998% |
| 2026-03-27 | 27.02 | 27.08 | 27.01 | 27.04 | -0.258% | 1,084,545 | -3.070% |
| 2026-03-26 | 27.21 | 27.24 | 27.11 | 27.11 | -0.696% | 991,396 | -3.320% |
| 2026-03-25 | 27.31 | 27.34 | 27.27 | 27.30 | +0.331% | 629,147 | -3.993% |
| 2026-03-24 | 27.21 | 27.27 | 27.18 | 27.21 | -0.183% | 751,545 | -3.675% |
| 2026-03-23 | 27.23 | 27.33 | 27.20 | 27.26 | +0.442% | 568,855 | -3.852% |
| 2026-03-20 | 27.29 | 27.30 | 27.12 | 27.14 | -0.840% | 889,468 | -3.427% |
| 2026-03-19 | 27.22 | 27.39 | 27.21 | 27.37 | +0.183% | 861,752 | -4.238% |
| 2026-03-18 | 27.39 | 27.42 | 27.31 | 27.32 | -0.401% | 885,475 | -4.063% |
| 2026-03-17 | 27.37 | 27.44 | 27.37 | 27.43 | +0.439% | 884,097 | -4.448% |
| 2026-03-16 | 27.33 | 27.35 | 27.29 | 27.31 | +0.368% | 985,939 | -4.028% |
| 2026-03-13 | 27.32 | 27.34 | 27.19 | 27.21 | -0.257% | 912,131 | -3.675% |
| 2026-03-12 | 27.37 | 27.38 | 27.25 | 27.28 | -0.438% | 962,815 | -3.922% |
| 2026-03-11 | 27.47 | 27.48 | 27.40 | 27.40 | -0.400% | 822,094 | -4.343% |
| 2026-03-10 | 27.54 | 27.60 | 27.51 | 27.51 | -0.218% | 1,118,519 | -4.726% |
| 2026-03-09 | 27.40 | 27.59 | 27.39 | 27.57 | +0.364% | 838,561 | -4.933% |
| 2026-03-06 | 27.46 | 27.54 | 27.43 | 27.47 | -0.290% | 1,385,107 | -4.587% |
| 2026-03-05 | 27.58 | 27.62 | 27.52 | 27.55 | -0.253% | 1,241,417 | -4.864% |
| 2026-03-04 | 27.60 | 27.66 | 27.59 | 27.62 | +0.109% | 1,082,412 | -5.105% |
| 2026-03-03 | 27.49 | 27.63 | 27.48 | 27.59 | -0.217% | 1,148,372 | -5.002% |
| 2026-03-02 | 27.59 | 27.66 | 27.57 | 27.65 | -0.072% | 1,052,585 | -5.208% |
| 2026-02-27 | 27.67 | 27.71 | 27.66 | 27.67 | -0.575% | 791,443 | -5.276% |
| 2026-02-26 | 27.82 | 27.83 | 27.79 | 27.83 | +0.072% | 850,080 | -5.821% |
| 2026-02-25 | 27.81 | 27.83 | 27.80 | 27.81 | 0.000% | 893,463 | -5.753% |
| 2026-02-24 | 27.81 | 27.82 | 27.78 | 27.81 | -0.036% | 875,449 | -5.753% |
| 2026-02-23 | 27.82 | 27.85 | 27.82 | 27.82 | -0.072% | 1,023,179 | -5.787% |
| 2026-02-20 | 27.81 | 27.85 | 27.81 | 27.84 | 0.000% | 857,979 | -5.855% |
| 2026-02-19 | 27.81 | 27.84 | 27.79 | 27.84 | +0.108% | 1,589,410 | -5.855% |
| 2026-02-18 | 27.78 | 27.84 | 27.78 | 27.81 | +0.036% | 1,106,611 | -5.753% |
| 2026-02-17 | 27.79 | 27.83 | 27.77 | 27.80 | +0.036% | 1,104,997 | -5.719% |
| 2026-02-13 | 27.78 | 27.80 | 27.77 | 27.79 | +0.072% | 1,680,824 | -5.685% |
| 2026-02-12 | 27.76 | 27.78 | 27.75 | 27.77 | +0.108% | 1,475,452 | -5.618% |
| 2026-02-11 | 27.72 | 27.75 | 27.71 | 27.74 | 0.000% | 1,604,685 | -5.516% |
| 2026-02-10 | 27.76 | 27.79 | 27.74 | 27.74 | +0.072% | 949,089 | -5.516% |
| 2026-02-09 | 27.69 | 27.74 | 27.69 | 27.72 | +0.108% | 1,001,453 | -5.447% |
| 2026-02-06 | 27.68 | 27.70 | 27.66 | 27.69 | +0.072% | 872,968 | -5.345% |
| 2026-02-05 | 27.65 | 27.69 | 27.64 | 27.67 | +0.109% | 798,618 | -5.276% |
| 2026-02-04 | 27.63 | 27.66 | 27.61 | 27.64 | -0.072% | 1,752,528 | -5.174% |
| 2026-02-03 | 27.65 | 27.68 | 27.62 | 27.66 | -0.036% | 1,161,314 | -5.242% |
| 2026-02-02 | 27.66 | 27.68 | 27.65 | 27.67 | +0.072% | 898,221 | -5.276% |
| 2026-01-30 | 27.63 | 27.67 | 27.63 | 27.65 | -0.432% | 922,859 | -5.208% |
| 2026-01-29 | 27.73 | 27.77 | 27.70 | 27.77 | +0.036% | 951,437 | -5.618% |
| 2026-01-28 | 27.75 | 27.77 | 27.73 | 27.76 | -0.072% | 940,832 | -5.584% |
| 2026-01-27 | 27.77 | 27.80 | 27.76 | 27.78 | -0.036% | 754,337 | -5.652% |
| 2026-01-26 | 27.78 | 27.80 | 27.77 | 27.79 | +0.072% | 766,383 | -5.685% |
| 2026-01-23 | 27.76 | 27.78 | 27.72 | 27.77 | +0.036% | 895,708 | -5.618% |
| 2026-01-22 | 27.75 | 27.78 | 27.72 | 27.76 | +0.036% | 1,244,099 | -5.584% |
| 2026-01-21 | 27.69 | 27.77 | 27.67 | 27.75 | +0.325% | 1,184,490 | -5.550% |
| 2026-01-20 | 27.61 | 27.68 | 27.61 | 27.66 | -0.216% | 1,021,298 | -5.242% |
| 2026-01-16 | 27.74 | 27.76 | 27.72 | 27.72 | -0.180% | 873,429 | -5.447% |
| 2026-01-15 | 27.78 | 27.79 | 27.73 | 27.77 | 0.000% | 1,688,061 | -5.618% |
| 2026-01-14 | 27.74 | 27.77 | 27.71 | 27.77 | +0.108% | 884,729 | -5.618% |
| 2026-01-13 | 27.74 | 27.75 | 27.71 | 27.74 | +0.144% | 828,797 | -5.516% |
| 2026-01-12 | 27.68 | 27.73 | 27.67 | 27.70 | -0.072% | 975,651 | -5.379% |
| 2026-01-09 | 27.70 | 27.73 | 27.68 | 27.72 | +0.145% | 1,054,609 | -5.447% |
| 2026-01-08 | 27.67 | 27.70 | 27.66 | 27.68 | -0.144% | 1,124,948 | -5.311% |
| 2026-01-07 | 27.72 | 27.74 | 27.70 | 27.72 | +0.036% | 846,733 | -5.447% |
| 2026-01-06 | 27.69 | 27.71 | 27.66 | 27.71 | +0.072% | 1,220,085 | -5.413% |
| 2026-01-05 | 27.67 | 27.70 | 27.65 | 27.69 | +0.217% | 1,167,238 | -5.345% |
| 2026-01-02 | 27.66 | 27.66 | 27.61 | 27.63 | +0.036% | 1,999,281 | -5.139% |
| 2025-12-31 | 27.65 | 27.68 | 27.62 | 27.62 | -0.145% | 1,035,449 | -5.105% |
| 2025-12-30 | 27.65 | 27.69 | 27.64 | 27.66 | -0.072% | 923,289 | -5.242% |
| 2025-12-29 | 27.65 | 27.68 | 27.64 | 27.68 | +0.108% | 849,467 | -5.311% |
| 2025-12-26 | 27.64 | 27.66 | 27.63 | 27.65 | -0.036% | 951,262 | -5.208% |
| 2025-12-24 | 27.60 | 27.66 | 27.59 | 27.66 | -0.396% | 494,603 | -5.242% |
| 2025-12-23 | 27.71 | 27.77 | 27.71 | 27.77 | +0.108% | 880,106 | -5.618% |
| 2025-12-22 | 27.74 | 27.75 | 27.71 | 27.74 | +0.036% | 837,863 | -5.516% |
| 2025-12-19 | 27.75 | 27.76 | 27.72 | 27.73 | -0.072% | 942,342 | -5.481% |
| 2025-12-18 | 27.75 | 27.77 | 27.70 | 27.75 | +0.217% | 2,110,325 | -5.550% |
| 2025-12-17 | 27.69 | 27.71 | 27.66 | 27.69 | +0.036% | 1,680,440 | -5.345% |
| 2025-12-16 | 27.65 | 27.71 | 27.65 | 27.68 | 0.000% | 754,582 | -5.311% |
| 2025-12-15 | 27.70 | 27.71 | 27.66 | 27.68 | +0.108% | 823,880 | -5.311% |
| 2025-12-12 | 27.66 | 27.67 | 27.62 | 27.65 | -0.217% | 653,329 | -5.208% |
| 2025-12-11 | 27.74 | 27.75 | 27.70 | 27.71 | 0.000% | 817,624 | -5.413% |
| 2025-12-10 | 27.61 | 27.73 | 27.61 | 27.71 | +0.326% | 971,852 | -5.413% |
| 2025-12-09 | 27.66 | 27.67 | 27.62 | 27.62 | -0.145% | 622,003 | -5.105% |
| 2025-12-08 | 27.69 | 27.70 | 27.63 | 27.66 | -0.036% | 590,658 | -5.242% |
| 2025-12-05 | 27.71 | 27.71 | 27.67 | 27.67 | -0.144% | 795,985 | -5.276% |
| 2025-12-04 | 27.73 | 27.73 | 27.68 | 27.71 | -0.144% | 873,234 | -5.413% |
| 2025-12-03 | 27.71 | 27.77 | 27.71 | 27.75 | +0.144% | 833,588 | -5.550% |
| 2025-12-02 | 27.69 | 27.73 | 27.67 | 27.71 | +0.145% | 650,981 | -5.413% |
| 2025-12-01 | 27.63 | 27.68 | 27.63 | 27.67 | -0.144% | 1,129,985 | -5.276% |
| 2025-11-28 | 27.73 | 27.78 | 27.70 | 27.71 | -0.538% | 576,296 | -5.413% |
| 2025-11-26 | 27.80 | 27.86 | 27.78 | 27.86 | +0.252% | 826,541 | -5.922% |
| 2025-11-25 | 27.73 | 27.81 | 27.72 | 27.79 | +0.216% | 727,599 | -5.685% |
| 2025-11-24 | 27.69 | 27.73 | 27.68 | 27.73 | +0.289% | 733,676 | -5.481% |
| 2025-11-21 | 27.63 | 27.66 | 27.60 | 27.65 | +0.254% | 832,238 | -5.208% |
| 2025-11-20 | 27.63 | 27.66 | 27.57 | 27.58 | 0.000% | 640,268 | -4.967% |
| 2025-11-19 | 27.58 | 27.60 | 27.55 | 27.58 | +0.073% | 801,927 | -4.967% |
| 2025-11-18 | 27.53 | 27.57 | 27.53 | 27.56 | +0.145% | 742,079 | -4.898% |
| 2025-11-17 | 27.54 | 27.57 | 27.50 | 27.52 | -0.109% | 597,315 | -4.760% |
| 2025-11-14 | 27.54 | 27.59 | 27.53 | 27.55 | -0.109% | 1,155,935 | -4.864% |
| 2025-11-13 | 27.60 | 27.62 | 27.56 | 27.58 | -0.361% | 1,046,274 | -4.967% |
| 2025-11-12 | 27.69 | 27.70 | 27.66 | 27.68 | -0.108% | 973,416 | -5.311% |
| 2025-11-11 | 27.65 | 27.71 | 27.65 | 27.71 | +0.253% | 651,298 | -5.413% |
| 2025-11-10 | 27.61 | 27.64 | 27.60 | 27.64 | +0.218% | 712,633 | -5.174% |
| 2025-11-07 | 27.56 | 27.59 | 27.54 | 27.58 | 0.000% | 881,245 | -4.967% |
| 2025-11-06 | 27.60 | 27.61 | 27.52 | 27.58 | +0.109% | 889,947 | -4.967% |
| 2025-11-05 | 27.57 | 27.57 | 27.54 | 27.55 | -0.073% | 1,047,856 | -4.864% |
| 2025-11-04 | 27.51 | 27.58 | 27.50 | 27.57 | +0.109% | 1,055,122 | -4.933% |
| 2025-11-03 | 27.59 | 27.59 | 27.54 | 27.54 | -0.254% | 873,333 | -4.829% |
| 2025-10-31 | 27.64 | 27.67 | 27.56 | 27.61 | -0.683% | 803,614 | -5.071% |
| 2025-10-30 | 27.78 | 27.84 | 27.78 | 27.80 | -0.323% | 885,913 | -5.719% |
| 2025-10-29 | 27.96 | 27.98 | 27.86 | 27.89 | -0.357% | 949,319 | -6.024% |
| 2025-10-28 | 27.97 | 27.99 | 27.95 | 27.99 | +0.036% | 823,181 | -6.359% |
| 2025-10-27 | 27.94 | 27.99 | 27.93 | 27.98 | +0.179% | 806,940 | -6.326% |
| 2025-10-24 | 27.92 | 27.93 | 27.85 | 27.93 | +0.251% | 586,684 | -6.158% |
| 2025-10-23 | 27.86 | 27.89 | 27.85 | 27.86 | -0.072% | 863,286 | -5.922% |
| 2025-10-22 | 27.88 | 27.89 | 27.84 | 27.88 | -0.036% | 634,617 | -5.990% |
| 2025-10-21 | 27.90 | 27.92 | 27.84 | 27.89 | 0.000% | 868,475 | -6.024% |
| 2025-10-20 | 27.86 | 27.89 | 27.85 | 27.89 | +0.216% | 655,622 | -6.024% |
| 2025-10-17 | 27.83 | 27.85 | 27.80 | 27.83 | -0.072% | 698,670 | -5.821% |
| 2025-10-16 | 27.85 | 27.87 | 27.77 | 27.85 | -0.036% | 1,598,816 | -5.889% |
| 2025-10-15 | 27.85 | 27.89 | 27.82 | 27.86 | +0.252% | 816,932 | -5.922% |
| 2025-10-14 | 27.70 | 27.83 | 27.68 | 27.79 | +0.072% | 746,962 | -5.685% |
| 2025-10-13 | 27.72 | 27.77 | 27.68 | 27.77 | +0.470% | 561,207 | -5.618% |
| 2025-10-10 | 27.73 | 27.74 | 27.63 | 27.64 | -0.289% | 1,133,240 | -5.174% |
| 2025-10-09 | 27.74 | 27.75 | 27.68 | 27.72 | -0.216% | 686,169 | -5.447% |
| 2025-10-08 | 27.83 | 27.83 | 27.74 | 27.78 | -0.144% | 885,635 | -5.652% |
| 2025-10-07 | 27.80 | 27.83 | 27.80 | 27.82 | +0.072% | 796,446 | -5.787% |
| 2025-10-06 | 27.81 | 27.83 | 27.79 | 27.80 | -0.072% | 655,769 | -5.719% |
| 2025-10-03 | 27.83 | 27.84 | 27.78 | 27.82 | -0.036% | 793,047 | -5.787% |
| 2025-10-02 | 27.82 | 27.85 | 27.80 | 27.83 | +0.072% | 758,438 | -5.821% |
| 2025-10-01 | 27.79 | 27.82 | 27.76 | 27.81 | +0.216% | 1,144,772 | -5.753% |
| 2025-09-30 | 27.75 | 27.78 | 27.73 | 27.75 | -0.036% | 916,061 | -5.550% |
| 2025-09-29 | 27.75 | 27.77 | 27.73 | 27.76 | -0.287% | 503,945 | -5.584% |
| 2025-09-26 | 27.83 | 27.86 | 27.82 | 27.84 | 0.000% | 649,045 | -5.855% |
| 2025-09-25 | 27.84 | 27.84 | 27.79 | 27.84 | -0.215% | 646,697 | -5.855% |
| 2025-09-24 | 27.93 | 27.93 | 27.88 | 27.90 | -0.250% | 577,371 | -6.057% |
| 2025-09-23 | 27.96 | 27.97 | 27.94 | 27.97 | +0.143% | 643,099 | -6.292% |
| 2025-09-22 | 27.94 | 27.96 | 27.92 | 27.93 | -0.107% | 787,608 | -6.158% |
| 2025-09-19 | 27.97 | 27.99 | 27.94 | 27.96 | -0.071% | 881,562 | -6.259% |
| 2025-09-18 | 27.94 | 27.99 | 27.91 | 27.98 | +0.143% | 949,701 | -6.326% |
| 2025-09-17 | 28.00 | 28.08 | 27.91 | 27.94 | -0.072% | 823,402 | -6.192% |
| 2025-09-16 | 27.99 | 28.00 | 27.92 | 27.96 | -0.107% | 1,054,681 | -6.259% |
| 2025-09-15 | 27.96 | 27.99 | 27.95 | 27.99 | +0.287% | 677,290 | -6.359% |
| 2025-09-12 | 27.93 | 27.93 | 27.84 | 27.91 | -0.215% | 689,850 | -6.091% |
| 2025-09-11 | 27.92 | 27.98 | 27.91 | 27.97 | +0.215% | 750,239 | -6.292% |
| 2025-09-10 | 27.88 | 27.94 | 27.87 | 27.91 | +0.144% | 889,995 | -6.091% |
| 2025-09-09 | 27.87 | 27.89 | 27.82 | 27.87 | -0.108% | 878,348 | -5.956% |
| 2025-09-08 | 27.91 | 27.93 | 27.88 | 27.90 | +0.072% | 785,049 | -6.057% |
| 2025-09-05 | 27.90 | 27.92 | 27.87 | 27.88 | +0.252% | 715,683 | -5.990% |
| 2025-09-04 | 27.74 | 27.82 | 27.73 | 27.81 | +0.361% | 849,535 | -5.753% |
| 2025-09-03 | 27.63 | 27.72 | 27.61 | 27.71 | +0.290% | 710,197 | -5.413% |
| 2025-09-02 | 27.57 | 27.63 | 27.56 | 27.63 | -0.145% | 810,094 | -5.139% |
| 2025-08-29 | 27.67 | 27.68 | 27.65 | 27.67 | -0.646% | 741,455 | -5.276% |
| 2025-08-28 | 27.83 | 27.86 | 27.82 | 27.85 | +0.036% | 693,537 | -5.889% |
| 2025-08-27 | 27.77 | 27.84 | 27.74 | 27.84 | +0.108% | 742,175 | -5.855% |
| 2025-08-26 | 27.77 | 27.82 | 27.75 | 27.81 | +0.108% | 751,991 | -5.753% |
| 2025-08-25 | 27.78 | 27.81 | 27.75 | 27.78 | -0.036% | 844,655 | -5.652% |
| 2025-08-22 | 27.63 | 27.79 | 27.63 | 27.79 | +0.652% | 780,318 | -5.685% |
| 2025-08-21 | 27.62 | 27.63 | 27.58 | 27.61 | -0.181% | 982,474 | -5.071% |
| 2025-08-20 | 27.66 | 27.71 | 27.64 | 27.66 | -0.036% | 728,372 | -5.242% |
| 2025-08-19 | 27.66 | 27.68 | 27.64 | 27.67 | +0.109% | 528,486 | -5.276% |
| 2025-08-18 | 27.66 | 27.68 | 27.63 | 27.64 | -0.108% | 725,757 | -5.174% |
| 2025-08-15 | 27.68 | 27.69 | 27.65 | 27.67 | 0.000% | 742,298 | -5.276% |
| 2025-08-14 | 27.70 | 27.71 | 27.65 | 27.67 | -0.324% | 753,321 | -5.276% |
| 2025-08-13 | 27.71 | 27.76 | 27.70 | 27.76 | +0.434% | 799,582 | -5.584% |
| 2025-08-12 | 27.61 | 27.64 | 27.60 | 27.64 | +0.036% | 687,793 | -5.174% |
| 2025-08-11 | 27.63 | 27.64 | 27.61 | 27.63 | +0.036% | 742,572 | -5.139% |
| 2025-08-08 | 27.62 | 27.63 | 27.60 | 27.62 | -0.108% | 789,913 | -5.105% |
| 2025-08-07 | 27.66 | 27.68 | 27.63 | 27.65 | -0.072% | 815,174 | -5.208% |
| 2025-08-06 | 27.61 | 27.67 | 27.59 | 27.67 | +0.072% | 1,299,916 | -5.276% |
| 2025-08-05 | 27.61 | 27.65 | 27.60 | 27.65 | +0.109% | 822,974 | -5.208% |
| 2025-08-04 | 27.60 | 27.63 | 27.57 | 27.62 | +0.181% | 688,971 | -5.105% |
| 2025-08-01 | 27.54 | 27.58 | 27.49 | 27.57 | +0.401% | 831,356 | -4.933% |
| 2025-07-31 | 27.48 | 27.50 | 27.45 | 27.46 | -0.651% | 962,875 | -4.552% |
| 2025-07-30 | 27.64 | 27.70 | 27.61 | 27.64 | -0.181% | 755,162 | -5.174% |
| 2025-07-29 | 27.67 | 27.71 | 27.65 | 27.69 | +0.145% | 890,361 | -5.345% |
| 2025-07-28 | 27.64 | 27.65 | 27.63 | 27.65 | -0.072% | 755,617 | -5.208% |
| 2025-07-25 | 27.61 | 27.67 | 27.59 | 27.67 | +0.145% | 591,240 | -5.276% |
| 2025-07-24 | 27.59 | 27.64 | 27.58 | 27.63 | -0.036% | 536,040 | -5.139% |
| 2025-07-23 | 27.63 | 27.65 | 27.62 | 27.64 | -0.072% | 668,288 | -5.174% |
| 2025-07-22 | 27.63 | 27.67 | 27.62 | 27.66 | +0.109% | 677,962 | -5.242% |
| 2025-07-21 | 27.62 | 27.66 | 27.61 | 27.63 | +0.254% | 523,739 | -5.139% |
| 2025-07-18 | 27.54 | 27.56 | 27.53 | 27.56 | +0.182% | 593,271 | -4.898% |
| 2025-07-17 | 27.47 | 27.51 | 27.47 | 27.51 | +0.109% | 892,297 | -4.726% |
| 2025-07-16 | 27.45 | 27.49 | 27.40 | 27.48 | +0.109% | 680,837 | -4.622% |
| 2025-07-15 | 27.54 | 27.54 | 27.43 | 27.45 | -0.218% | 454,218 | -4.517% |
| 2025-07-14 | 27.49 | 27.52 | 27.47 | 27.51 | +0.036% | 489,240 | -4.726% |
| 2025-07-11 | 27.50 | 27.50 | 27.46 | 27.50 | -0.290% | 452,411 | -4.691% |
| 2025-07-10 | 27.57 | 27.58 | 27.53 | 27.58 | -0.036% | 683,229 | -4.967% |
| 2025-07-09 | 27.51 | 27.59 | 27.51 | 27.59 | +0.327% | 741,765 | -5.002% |
| 2025-07-08 | 27.50 | 27.51 | 27.48 | 27.50 | -0.145% | 542,384 | -4.691% |
| 2025-07-07 | 27.59 | 27.61 | 27.52 | 27.54 | -0.254% | 489,540 | -4.829% |
| 2025-07-03 | 27.59 | 27.62 | 27.57 | 27.61 | -0.036% | 402,599 | -5.071% |
| 2025-07-02 | 27.57 | 27.62 | 27.55 | 27.62 | +0.036% | 731,093 | -5.105% |
| 2025-07-01 | 27.59 | 27.63 | 27.58 | 27.61 | -0.036% | 676,985 | -5.071% |
| 2025-06-30 | 27.57 | 27.63 | 27.55 | 27.62 | +0.436% | 693,888 | -5.105% |
| 2025-06-27 | 27.48 | 27.54 | 27.48 | 27.50 | -0.578% | 523,424 | -4.691% |
| 2025-06-26 | 27.61 | 27.66 | 27.59 | 27.66 | +0.290% | 843,885 | -5.242% |
| 2025-06-25 | 27.55 | 27.59 | 27.53 | 27.58 | -0.036% | 1,001,646 | -4.967% |
| 2025-06-24 | 27.49 | 27.64 | 27.48 | 27.59 | +0.291% | 1,014,532 | -5.002% |
| 2025-06-23 | 27.47 | 27.53 | 27.46 | 27.51 | +0.219% | 555,942 | -4.726% |
| 2025-06-20 | 27.39 | 27.47 | 27.36 | 27.45 | +0.219% | 805,708 | -4.517% |
| 2025-06-18 | 27.38 | 27.45 | 27.36 | 27.39 | +0.037% | 650,430 | -4.308% |
| 2025-06-17 | 27.36 | 27.38 | 27.34 | 27.38 | +0.146% | 405,393 | -4.273% |
| 2025-06-16 | 27.35 | 27.40 | 27.33 | 27.34 | +0.110% | 387,903 | -4.133% |
| 2025-06-13 | 27.36 | 27.38 | 27.31 | 27.31 | -0.328% | 370,833 | -4.028% |
| 2025-06-12 | 27.37 | 27.42 | 27.37 | 27.40 | +0.146% | 604,333 | -4.343% |
| 2025-06-11 | 27.36 | 27.40 | 27.35 | 27.36 | +0.183% | 603,106 | -4.203% |
| 2025-06-10 | 27.31 | 27.33 | 27.28 | 27.31 | +0.110% | 731,640 | -4.028% |
| 2025-06-09 | 27.22 | 27.30 | 27.22 | 27.28 | +0.220% | 411,966 | -3.922% |
| 2025-06-06 | 27.23 | 27.25 | 27.20 | 27.22 | -0.183% | 417,172 | -3.711% |
| 2025-06-05 | 27.32 | 27.33 | 27.26 | 27.27 | -0.183% | 501,730 | -3.887% |
| 2025-06-04 | 27.28 | 27.34 | 27.27 | 27.32 | +0.441% | 406,570 | -4.063% |
| 2025-06-03 | 27.19 | 27.23 | 27.19 | 27.20 | +0.074% | 658,434 | -3.640% |
| 2025-06-02 | 27.17 | 27.18 | 27.13 | 27.18 | -0.184% | 583,777 | -3.569% |
| 2025-05-30 | 27.14 | 27.23 | 27.13 | 27.23 | -0.110% | 641,684 | -3.746% |
| 2025-05-29 | 27.25 | 27.28 | 27.22 | 27.26 | +0.257% | 460,143 | -3.852% |
| 2025-05-28 | 27.18 | 27.21 | 27.14 | 27.19 | 0.000% | 417,917 | -3.604% |
| 2025-05-27 | 27.14 | 27.20 | 27.11 | 27.19 | +0.666% | 395,022 | -3.604% |
| 2025-05-23 | 27.01 | 27.05 | 26.99 | 27.01 | -0.074% | 454,391 | -2.962% |
| 2025-05-22 | 26.96 | 27.06 | 26.95 | 27.03 | +0.148% | 508,815 | -3.034% |
| 2025-05-21 | 27.06 | 27.09 | 26.97 | 26.99 | -0.589% | 799,951 | -2.890% |
| 2025-05-20 | 27.12 | 27.16 | 27.10 | 27.15 | -0.037% | 663,327 | -3.462% |
| 2025-05-19 | 27.04 | 27.18 | 27.03 | 27.16 | -0.037% | 577,347 | -3.498% |
| 2025-05-16 | 27.18 | 27.19 | 27.12 | 27.17 | +0.111% | 439,899 | -3.533% |
| 2025-05-15 | 27.05 | 27.17 | 27.04 | 27.14 | +0.185% | 549,288 | -3.427% |
| 2025-05-14 | 27.16 | 27.17 | 27.07 | 27.09 | -0.147% | 521,357 | -3.248% |
| 2025-05-13 | 27.14 | 27.15 | 27.11 | 27.13 | +0.185% | 548,287 | -3.391% |
| 2025-05-12 | 27.05 | 27.10 | 27.03 | 27.08 | +0.408% | 695,852 | -3.213% |
| 2025-05-09 | 26.98 | 26.99 | 26.95 | 26.97 | +0.186% | 615,188 | -2.818% |
| 2025-05-08 | 27.02 | 27.02 | 26.92 | 26.92 | -0.259% | 646,380 | -2.637% |
| 2025-05-07 | 26.98 | 27.01 | 26.96 | 26.99 | +0.111% | 365,316 | -2.890% |
| 2025-05-06 | 26.91 | 26.97 | 26.89 | 26.96 | +0.149% | 392,462 | -2.782% |
| 2025-05-05 | 26.92 | 26.94 | 26.88 | 26.92 | -0.037% | 812,116 | -2.637% |
| 2025-05-02 | 26.93 | 26.97 | 26.91 | 26.93 | -0.037% | 871,669 | -2.674% |
| 2025-05-01 | 27.01 | 27.01 | 26.91 | 26.94 | -0.148% | 1,517,542 | -2.710% |
| 2025-04-30 | 27.00 | 27.02 | 26.93 | 26.98 | -0.918% | 485,764 | -2.854% |
| 2025-04-29 | 27.14 | 27.23 | 27.14 | 27.23 | +0.147% | 446,594 | -3.746% |
| 2025-04-28 | 27.13 | 27.21 | 27.12 | 27.19 | +0.110% | 360,774 | -3.604% |
| 2025-04-25 | 27.07 | 27.17 | 27.05 | 27.16 | +0.407% | 589,174 | -3.498% |
| 2025-04-24 | 26.95 | 27.06 | 26.93 | 27.05 | +0.782% | 1,141,766 | -3.105% |
| 2025-04-23 | 27.04 | 27.06 | 26.84 | 26.84 | +0.412% | 772,469 | -2.347% |
| 2025-04-22 | 26.75 | 26.79 | 26.71 | 26.73 | +0.225% | 355,775 | -1.945% |
| 2025-04-21 | 26.74 | 26.74 | 26.64 | 26.67 | -0.299% | 516,377 | -1.725% |
| 2025-04-17 | 26.79 | 26.86 | 26.74 | 26.75 | +0.112% | 639,610 | -2.019% |
| 2025-04-16 | 26.69 | 26.75 | 26.66 | 26.72 | +0.112% | 502,378 | -1.909% |
| 2025-04-15 | 26.64 | 26.72 | 26.63 | 26.69 | 0.000% | 458,942 | -1.798% |