CGSD
Capital Group Short Duration Income ETF
stockNYSEETF
Market OpenOct 5, 2026 10:34:41 AM EDT
25.29USD+0.040%(+0.01)132,061
25.27Bid25.28Ask0.01SpreadCGSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 132,061 | 0.000% |
| 2026-10-02 | 25.35 | 25.35 | 25.27 | 25.28 | -0.119% | 430,373 | +0.040% |
| 2026-10-01 | 25.29 | 25.31 | 25.22 | 25.31 | +0.238% | 654,940 | -0.079% |
| 2026-09-30 | 25.29 | 25.29 | 25.24 | 25.25 | -0.040% | 493,046 | +0.158% |
| 2026-09-29 | 25.25 | 25.26 | 25.22 | 25.26 | -0.316% | 562,900 | +0.119% |
| 2026-09-28 | 25.35 | 25.37 | 25.31 | 25.34 | -0.236% | 464,918 | -0.197% |
| 2026-09-25 | 25.37 | 25.40 | 25.34 | 25.40 | +0.158% | 667,228 | -0.433% |
| 2026-09-24 | 25.41 | 25.41 | 25.35 | 25.36 | -0.079% | 770,971 | -0.276% |
| 2026-09-23 | 25.47 | 25.48 | 25.37 | 25.38 | -0.471% | 833,175 | -0.355% |
| 2026-09-22 | 25.48 | 25.50 | 25.46 | 25.50 | +0.137% | 3,743,280 | -0.824% |
| 2026-09-21 | 25.49 | 25.49 | 25.46 | 25.46 | +0.098% | 701,024 | -0.687% |
| 2026-09-18 | 25.46 | 25.47 | 25.44 | 25.44 | -0.235% | 599,748 | -0.590% |
| 2026-09-17 | 25.48 | 25.50 | 25.47 | 25.50 | +0.118% | 484,254 | -0.824% |
| 2026-09-16 | 25.49 | 25.52 | 25.46 | 25.47 | 0.000% | 1,337,468 | -0.707% |
| 2026-09-15 | 25.48 | 25.48 | 25.46 | 25.47 | -0.039% | 849,594 | -0.707% |
| 2026-09-14 | 25.47 | 25.50 | 25.46 | 25.48 | -0.078% | 824,911 | -0.746% |
| 2026-09-11 | 25.51 | 25.52 | 25.48 | 25.50 | -0.118% | 1,833,819 | -0.824% |
| 2026-09-10 | 25.54 | 25.55 | 25.51 | 25.53 | -0.273% | 1,113,937 | -0.940% |
| 2026-09-09 | 25.59 | 25.61 | 25.57 | 25.60 | +0.039% | 3,051,938 | -1.211% |
| 2026-09-08 | 25.61 | 25.63 | 25.59 | 25.59 | -0.117% | 387,270 | -1.172% |
| 2026-09-04 | 25.62 | 25.62 | 25.61 | 25.62 | 0.000% | 266,589 | -1.288% |
| 2026-09-03 | 25.63 | 25.63 | 25.61 | 25.62 | +0.078% | 421,331 | -1.288% |
| 2026-09-02 | 25.59 | 25.60 | 25.57 | 25.60 | +0.039% | 705,136 | -1.211% |
| 2026-09-01 | 25.59 | 25.60 | 25.58 | 25.59 | -0.078% | 362,656 | -1.172% |
| 2026-08-31 | 25.62 | 25.62 | 25.60 | 25.61 | -0.350% | 746,516 | -1.250% |
| 2026-08-28 | 25.75 | 25.77 | 25.70 | 25.70 | -0.214% | 420,879 | -1.595% |
| 2026-08-27 | 25.76 | 25.76 | 25.75 | 25.75 | -0.019% | 533,008 | -1.805% |
| 2026-08-26 | 25.75 | 25.76 | 25.74 | 25.76 | +0.039% | 326,390 | -1.825% |
| 2026-08-25 | 25.75 | 25.76 | 25.73 | 25.75 | +0.156% | 254,238 | -1.786% |
| 2026-08-24 | 25.72 | 25.73 | 25.71 | 25.71 | -0.039% | 413,543 | -1.634% |
| 2026-08-21 | 25.74 | 25.74 | 25.70 | 25.72 | 0.000% | 452,582 | -1.672% |
| 2026-08-20 | 25.72 | 25.74 | 25.71 | 25.72 | -0.117% | 369,144 | -1.672% |
| 2026-08-19 | 25.74 | 25.75 | 25.72 | 25.75 | +0.078% | 479,276 | -1.786% |
| 2026-08-18 | 25.71 | 25.74 | 25.71 | 25.73 | +0.039% | 415,434 | -1.710% |
| 2026-08-17 | 25.73 | 25.74 | 25.72 | 25.72 | 0.000% | 641,696 | -1.672% |
| 2026-08-14 | 25.74 | 25.76 | 25.72 | 25.72 | -0.078% | 373,988 | -1.672% |
| 2026-08-13 | 25.74 | 25.75 | 25.73 | 25.74 | +0.234% | 621,718 | -1.748% |
| 2026-08-12 | 25.70 | 25.71 | 25.68 | 25.68 | +0.039% | 449,986 | -1.519% |
| 2026-08-11 | 25.68 | 25.70 | 25.66 | 25.67 | +0.019% | 471,995 | -1.480% |
| 2026-08-10 | 25.68 | 25.69 | 25.66 | 25.66 | -0.136% | 688,307 | -1.461% |
| 2026-08-07 | 25.70 | 25.71 | 25.69 | 25.70 | +0.117% | 831,302 | -1.595% |
| 2026-08-06 | 25.69 | 25.69 | 25.67 | 25.67 | -0.156% | 1,125,768 | -1.480% |
| 2026-08-05 | 25.68 | 25.71 | 25.67 | 25.71 | +0.078% | 562,225 | -1.634% |
| 2026-08-04 | 25.67 | 25.69 | 25.67 | 25.69 | +0.156% | 535,134 | -1.557% |
| 2026-08-03 | 25.64 | 25.65 | 25.63 | 25.65 | +0.039% | 493,504 | -1.403% |
| 2026-07-31 | 25.62 | 25.64 | 25.61 | 25.64 | -0.427% | 485,183 | -1.365% |
| 2026-07-30 | 25.75 | 25.77 | 25.74 | 25.75 | +0.078% | 488,674 | -1.786% |
| 2026-07-29 | 25.71 | 25.74 | 25.70 | 25.73 | 0.000% | 797,776 | -1.710% |
| 2026-07-28 | 25.69 | 25.73 | 25.69 | 25.73 | +0.117% | 579,420 | -1.710% |
| 2026-07-27 | 25.70 | 25.71 | 25.68 | 25.70 | +0.078% | 305,272 | -1.595% |
| 2026-07-24 | 25.67 | 25.69 | 25.66 | 25.68 | +0.006% | 307,018 | -1.519% |
| 2026-07-23 | 25.66 | 25.68 | 25.65 | 25.68 | -0.084% | 614,206 | -1.513% |
| 2026-07-22 | 25.71 | 25.72 | 25.69 | 25.70 | -0.078% | 445,401 | -1.595% |
| 2026-07-21 | 25.73 | 25.73 | 25.71 | 25.72 | -0.058% | 601,078 | -1.672% |
| 2026-07-20 | 25.74 | 25.75 | 25.72 | 25.73 | -0.097% | 422,275 | -1.729% |
| 2026-07-17 | 25.75 | 25.77 | 25.75 | 25.76 | 0.000% | 240,256 | -1.825% |
| 2026-07-16 | 25.74 | 25.76 | 25.73 | 25.76 | +0.039% | 461,633 | -1.825% |
| 2026-07-15 | 25.72 | 25.76 | 25.72 | 25.75 | +0.175% | 476,629 | -1.786% |
| 2026-07-14 | 25.71 | 25.72 | 25.69 | 25.70 | +0.136% | 402,393 | -1.614% |
| 2026-07-13 | 25.71 | 25.71 | 25.67 | 25.67 | -0.194% | 446,308 | -1.480% |
| 2026-07-10 | 25.71 | 25.73 | 25.71 | 25.72 | -0.039% | 280,244 | -1.672% |
| 2026-07-09 | 25.72 | 25.75 | 25.72 | 25.73 | +0.078% | 397,895 | -1.710% |
| 2026-07-08 | 25.71 | 25.72 | 25.69 | 25.71 | -0.039% | 729,977 | -1.634% |
| 2026-07-07 | 25.76 | 25.76 | 25.72 | 25.72 | -0.117% | 392,028 | -1.672% |
| 2026-07-06 | 25.75 | 25.77 | 25.74 | 25.75 | +0.039% | 323,947 | -1.786% |
| 2026-07-02 | 25.73 | 25.75 | 25.72 | 25.74 | +0.078% | 387,677 | -1.748% |
| 2026-07-01 | 25.71 | 25.73 | 25.71 | 25.72 | -0.039% | 494,047 | -1.672% |
| 2026-06-30 | 25.74 | 25.75 | 25.72 | 25.73 | -0.116% | 584,287 | -1.710% |
| 2026-06-29 | 25.74 | 25.76 | 25.73 | 25.76 | -0.232% | 583,471 | -1.825% |
| 2026-06-26 | 25.82 | 25.84 | 25.80 | 25.82 | +0.078% | 380,704 | -2.053% |
| 2026-06-25 | 25.81 | 25.83 | 25.80 | 25.80 | 0.000% | 280,803 | -1.977% |
| 2026-06-24 | 25.78 | 25.81 | 25.78 | 25.80 | +0.136% | 371,156 | -1.977% |
| 2026-06-23 | 25.76 | 25.93 | 25.74 | 25.77 | +0.058% | 663,010 | -1.844% |
| 2026-06-22 | 25.74 | 25.77 | 25.73 | 25.75 | 0.000% | 482,083 | -1.786% |
| 2026-06-18 | 25.78 | 25.78 | 25.75 | 25.75 | +0.039% | 394,332 | -1.786% |
| 2026-06-17 | 25.80 | 25.81 | 25.73 | 25.74 | -0.194% | 401,137 | -1.748% |
| 2026-06-16 | 25.79 | 25.83 | 25.79 | 25.79 | -0.039% | 336,585 | -1.939% |
| 2026-06-15 | 25.80 | 25.81 | 25.79 | 25.80 | +0.078% | 309,545 | -1.977% |
| 2026-06-12 | 25.79 | 25.79 | 25.76 | 25.78 | -0.019% | 338,259 | -1.901% |
| 2026-06-11 | 25.74 | 25.79 | 25.73 | 25.79 | +0.175% | 443,724 | -1.920% |
| 2026-06-10 | 25.73 | 25.76 | 25.72 | 25.74 | -0.039% | 276,581 | -1.748% |
| 2026-06-09 | 25.72 | 25.75 | 25.72 | 25.75 | +0.156% | 429,388 | -1.786% |
| 2026-06-08 | 25.72 | 25.73 | 25.70 | 25.71 | -0.039% | 345,775 | -1.634% |
| 2026-06-05 | 25.73 | 25.73 | 25.71 | 25.72 | -0.194% | 311,470 | -1.672% |
| 2026-06-04 | 25.77 | 25.78 | 25.75 | 25.77 | +0.097% | 328,576 | -1.863% |
| 2026-06-03 | 25.76 | 25.76 | 25.74 | 25.75 | -0.097% | 336,225 | -1.767% |
| 2026-06-02 | 25.77 | 25.77 | 25.76 | 25.77 | 0.000% | 426,717 | -1.863% |
| 2026-06-01 | 25.74 | 25.78 | 25.74 | 25.77 | -0.039% | 834,109 | -1.863% |
| 2026-05-29 | 25.77 | 25.78 | 25.76 | 25.78 | -0.232% | 417,196 | -1.901% |
| 2026-05-28 | 25.83 | 25.86 | 25.82 | 25.84 | +0.039% | 290,441 | -2.128% |
| 2026-05-27 | 25.83 | 25.84 | 25.82 | 25.83 | +0.058% | 455,424 | -2.091% |
| 2026-05-26 | 25.82 | 25.83 | 25.80 | 25.82 | +0.136% | 313,944 | -2.034% |
| 2026-05-22 | 25.80 | 25.80 | 25.77 | 25.78 | -0.039% | 427,473 | -1.901% |
| 2026-05-21 | 25.78 | 25.81 | 25.77 | 25.79 | 0.000% | 452,951 | -1.939% |
| 2026-05-20 | 25.75 | 25.81 | 25.74 | 25.79 | +0.155% | 1,155,836 | -1.939% |
| 2026-05-19 | 25.75 | 25.75 | 25.72 | 25.75 | -0.078% | 500,415 | -1.786% |
| 2026-05-18 | 25.78 | 25.79 | 25.75 | 25.77 | +0.039% | 377,291 | -1.863% |
| 2026-05-15 | 25.77 | 25.78 | 25.75 | 25.76 | -0.194% | 405,063 | -1.825% |
| 2026-05-14 | 25.84 | 25.84 | 25.80 | 25.81 | -0.039% | 403,222 | -2.015% |
| 2026-05-13 | 25.79 | 25.82 | 25.78 | 25.82 | +0.039% | 607,522 | -2.053% |
| 2026-05-12 | 25.81 | 25.83 | 25.80 | 25.81 | -0.077% | 362,727 | -2.015% |
| 2026-05-11 | 25.83 | 25.85 | 25.82 | 25.83 | -0.039% | 509,336 | -2.091% |
| 2026-05-08 | 25.84 | 25.85 | 25.83 | 25.84 | +0.039% | 267,196 | -2.128% |
| 2026-05-07 | 25.87 | 25.87 | 25.82 | 25.83 | -0.039% | 581,483 | -2.091% |
| 2026-05-06 | 25.85 | 25.85 | 25.83 | 25.84 | +0.116% | 314,097 | -2.128% |
| 2026-05-05 | 25.80 | 25.81 | 25.79 | 25.81 | +0.039% | 348,777 | -2.015% |
| 2026-05-04 | 25.81 | 25.81 | 25.77 | 25.80 | -0.039% | 320,403 | -1.977% |
| 2026-05-01 | 25.80 | 25.83 | 25.80 | 25.81 | +0.039% | 544,691 | -2.015% |
| 2026-04-30 | 25.79 | 25.81 | 25.78 | 25.80 | -0.348% | 703,128 | -1.977% |
| 2026-04-29 | 25.92 | 25.92 | 25.88 | 25.89 | -0.154% | 400,305 | -2.317% |
| 2026-04-28 | 25.93 | 25.96 | 25.91 | 25.93 | -0.039% | 337,434 | -2.468% |
| 2026-04-27 | 25.94 | 25.95 | 25.92 | 25.94 | 0.000% | 271,131 | -2.506% |
| 2026-04-24 | 25.90 | 25.94 | 25.90 | 25.94 | +0.077% | 444,166 | -2.506% |
| 2026-04-23 | 25.93 | 25.94 | 25.90 | 25.92 | -0.039% | 582,260 | -2.431% |
| 2026-04-22 | 25.94 | 25.94 | 25.92 | 25.93 | 0.000% | 332,474 | -2.468% |
| 2026-04-21 | 25.94 | 25.95 | 25.92 | 25.93 | -0.116% | 326,593 | -2.468% |
| 2026-04-20 | 25.97 | 25.97 | 25.94 | 25.96 | +0.116% | 353,865 | -2.581% |
| 2026-04-17 | 25.93 | 25.97 | 25.93 | 25.93 | +0.097% | 409,038 | -2.468% |
| 2026-04-16 | 25.92 | 25.92 | 25.90 | 25.91 | -0.058% | 447,012 | -2.374% |
| 2026-04-15 | 25.92 | 25.92 | 25.90 | 25.92 | 0.000% | 336,057 | -2.431% |
| 2026-04-14 | 25.91 | 25.93 | 25.89 | 25.92 | +0.077% | 296,869 | -2.431% |
| 2026-04-13 | 25.86 | 25.90 | 25.86 | 25.90 | +0.116% | 251,517 | -2.355% |
| 2026-04-10 | 25.88 | 25.88 | 25.86 | 25.87 | -0.039% | 293,060 | -2.242% |
| 2026-04-09 | 25.86 | 25.89 | 25.85 | 25.88 | +0.077% | 348,651 | -2.280% |
| 2026-04-08 | 25.88 | 25.88 | 25.85 | 25.86 | +0.097% | 291,479 | -2.204% |
| 2026-04-07 | 25.82 | 25.84 | 25.79 | 25.84 | +0.136% | 442,581 | -2.110% |
| 2026-04-06 | 25.81 | 25.83 | 25.80 | 25.80 | -0.155% | 349,602 | -1.977% |
| 2026-04-02 | 25.81 | 25.84 | 25.79 | 25.84 | +0.116% | 387,729 | -2.128% |
| 2026-04-01 | 25.80 | 25.82 | 25.79 | 25.81 | +0.078% | 420,914 | -2.015% |
| 2026-03-31 | 25.78 | 25.81 | 25.77 | 25.79 | +0.155% | 482,530 | -1.939% |
| 2026-03-30 | 25.77 | 25.77 | 25.75 | 25.75 | -0.155% | 362,903 | -1.786% |
| 2026-03-27 | 25.75 | 25.80 | 25.75 | 25.79 | +0.078% | 376,080 | -1.939% |
| 2026-03-26 | 25.81 | 25.83 | 25.77 | 25.77 | -0.232% | 406,168 | -1.863% |
| 2026-03-25 | 25.84 | 25.85 | 25.83 | 25.83 | 0.000% | 213,221 | -2.091% |
| 2026-03-24 | 25.83 | 25.86 | 25.80 | 25.83 | -0.039% | 755,925 | -2.091% |
| 2026-03-23 | 25.85 | 25.87 | 25.82 | 25.84 | +0.077% | 431,772 | -2.128% |
| 2026-03-20 | 25.84 | 25.85 | 25.81 | 25.82 | -0.309% | 478,712 | -2.053% |
| 2026-03-19 | 25.84 | 25.90 | 25.84 | 25.90 | -0.039% | 374,702 | -2.355% |
| 2026-03-18 | 25.93 | 25.95 | 25.90 | 25.91 | -0.116% | 636,249 | -2.393% |
| 2026-03-17 | 25.94 | 25.94 | 25.92 | 25.94 | +0.135% | 295,170 | -2.506% |
| 2026-03-16 | 25.93 | 25.93 | 25.90 | 25.91 | +0.058% | 302,102 | -2.374% |
| 2026-03-13 | 25.89 | 25.91 | 25.87 | 25.89 | +0.039% | 351,894 | -2.317% |
| 2026-03-12 | 25.93 | 25.94 | 25.88 | 25.88 | -0.281% | 454,571 | -2.280% |
| 2026-03-11 | 25.98 | 25.98 | 25.95 | 25.95 | -0.104% | 449,260 | -2.555% |
| 2026-03-10 | 26.01 | 26.02 | 25.98 | 25.98 | -0.115% | 464,646 | -2.656% |
| 2026-03-09 | 25.98 | 26.01 | 25.97 | 26.01 | +0.115% | 2,051,563 | -2.768% |
| 2026-03-06 | 25.98 | 26.01 | 25.98 | 25.98 | -0.019% | 302,097 | -2.656% |
| 2026-03-05 | 25.99 | 26.00 | 25.97 | 25.98 | -0.077% | 515,396 | -2.675% |
| 2026-03-04 | 26.03 | 26.03 | 26.00 | 26.00 | -0.058% | 384,042 | -2.749% |
| 2026-03-03 | 25.98 | 26.02 | 25.97 | 26.02 | -0.077% | 455,631 | -2.806% |
| 2026-03-02 | 26.04 | 26.05 | 26.02 | 26.04 | -0.077% | 771,093 | -2.880% |
| 2026-02-27 | 26.06 | 26.07 | 26.05 | 26.06 | -0.268% | 284,817 | -2.955% |
| 2026-02-26 | 26.12 | 26.13 | 26.11 | 26.13 | +0.038% | 396,139 | -3.215% |
| 2026-02-25 | 26.11 | 26.15 | 26.10 | 26.12 | -0.019% | 359,831 | -3.178% |
| 2026-02-24 | 26.12 | 26.13 | 26.11 | 26.13 | -0.057% | 286,073 | -3.196% |
| 2026-02-23 | 26.10 | 26.14 | 26.10 | 26.14 | +0.153% | 323,868 | -3.252% |
| 2026-02-20 | 26.12 | 26.12 | 26.10 | 26.10 | -0.077% | 292,196 | -3.103% |
| 2026-02-19 | 26.09 | 26.13 | 26.09 | 26.12 | +0.038% | 1,176,312 | -3.178% |
| 2026-02-18 | 26.09 | 26.11 | 26.09 | 26.11 | 0.000% | 567,930 | -3.141% |
| 2026-02-17 | 26.13 | 26.13 | 26.10 | 26.11 | +0.038% | 880,716 | -3.141% |
| 2026-02-13 | 26.11 | 26.12 | 26.10 | 26.10 | +0.038% | 1,293,668 | -3.103% |
| 2026-02-12 | 26.08 | 26.10 | 26.07 | 26.09 | +0.077% | 408,499 | -3.066% |
| 2026-02-11 | 26.08 | 26.08 | 26.06 | 26.07 | -0.077% | 459,176 | -2.992% |
| 2026-02-10 | 26.09 | 26.10 | 26.08 | 26.09 | +0.058% | 416,439 | -3.066% |
| 2026-02-09 | 26.07 | 26.08 | 26.06 | 26.07 | +0.019% | 361,717 | -3.011% |
| 2026-02-06 | 26.08 | 26.08 | 26.06 | 26.07 | -0.038% | 479,019 | -2.992% |
| 2026-02-05 | 26.07 | 26.08 | 26.05 | 26.08 | +0.154% | 528,758 | -3.029% |
| 2026-02-04 | 26.02 | 26.04 | 26.01 | 26.04 | +0.038% | 607,907 | -2.880% |
| 2026-02-03 | 26.02 | 26.03 | 26.01 | 26.03 | +0.038% | 603,632 | -2.843% |
| 2026-02-02 | 26.03 | 26.03 | 26.01 | 26.02 | 0.000% | 430,950 | -2.806% |
| 2026-01-30 | 26.02 | 26.03 | 26.01 | 26.02 | -0.307% | 470,974 | -2.806% |
| 2026-01-29 | 26.07 | 26.10 | 26.07 | 26.10 | +0.115% | 965,375 | -3.103% |
| 2026-01-28 | 26.08 | 26.09 | 26.07 | 26.07 | -0.038% | 441,160 | -2.992% |
| 2026-01-27 | 26.07 | 26.08 | 26.06 | 26.08 | +0.058% | 723,364 | -3.029% |
| 2026-01-26 | 26.06 | 26.07 | 26.06 | 26.07 | +0.019% | 446,557 | -2.973% |
| 2026-01-23 | 26.05 | 26.06 | 26.03 | 26.06 | +0.077% | 462,840 | -2.955% |
| 2026-01-22 | 26.04 | 26.04 | 26.02 | 26.04 | -0.038% | 603,630 | -2.880% |
| 2026-01-21 | 26.04 | 26.05 | 26.03 | 26.05 | +0.154% | 621,964 | -2.917% |
| 2026-01-20 | 26.06 | 26.06 | 26.01 | 26.01 | -0.019% | 561,909 | -2.768% |
| 2026-01-16 | 26.03 | 26.03 | 26.00 | 26.02 | -0.058% | 712,798 | -2.787% |
| 2026-01-15 | 26.05 | 26.05 | 26.02 | 26.03 | -0.038% | 671,675 | -2.843% |
| 2026-01-14 | 26.04 | 26.05 | 26.03 | 26.04 | +0.019% | 447,635 | -2.880% |
| 2026-01-13 | 26.02 | 26.05 | 26.01 | 26.04 | +0.096% | 699,453 | -2.862% |
| 2026-01-12 | 26.02 | 26.03 | 26.01 | 26.01 | -0.038% | 438,898 | -2.768% |
| 2026-01-09 | 26.04 | 26.04 | 26.01 | 26.02 | -0.038% | 642,707 | -2.806% |
| 2026-01-08 | 26.02 | 26.04 | 26.02 | 26.03 | 0.000% | 431,840 | -2.843% |
| 2026-01-07 | 26.04 | 26.05 | 26.03 | 26.03 | -0.038% | 459,912 | -2.843% |
| 2026-01-06 | 26.03 | 26.05 | 26.02 | 26.04 | +0.038% | 391,928 | -2.880% |
| 2026-01-05 | 26.05 | 26.05 | 26.01 | 26.03 | +0.154% | 357,790 | -2.843% |
| 2026-01-02 | 26.04 | 26.04 | 25.99 | 25.99 | -0.077% | 611,478 | -2.693% |
| 2025-12-31 | 26.02 | 26.04 | 26.01 | 26.01 | -0.038% | 643,829 | -2.768% |
| 2025-12-30 | 26.01 | 26.03 | 26.00 | 26.02 | 0.000% | 613,136 | -2.806% |
| 2025-12-29 | 26.02 | 26.02 | 26.00 | 26.02 | +0.077% | 295,932 | -2.806% |
| 2025-12-26 | 26.00 | 26.01 | 25.92 | 26.00 | +0.077% | 376,733 | -2.731% |
| 2025-12-24 | 25.98 | 25.98 | 25.96 | 25.98 | -0.422% | 210,888 | -2.656% |
| 2025-12-23 | 26.07 | 26.09 | 26.06 | 26.09 | -0.038% | 461,567 | -3.066% |
| 2025-12-22 | 26.10 | 26.10 | 26.08 | 26.10 | +0.038% | 516,861 | -3.103% |
| 2025-12-19 | 26.09 | 26.10 | 26.08 | 26.09 | -0.038% | 549,911 | -3.066% |
| 2025-12-18 | 26.10 | 26.10 | 26.09 | 26.10 | +0.077% | 355,255 | -3.103% |
| 2025-12-17 | 26.07 | 26.09 | 26.06 | 26.08 | +0.038% | 448,999 | -3.029% |
| 2025-12-16 | 26.06 | 26.08 | 26.05 | 26.07 | +0.038% | 372,743 | -2.992% |
| 2025-12-15 | 26.05 | 26.06 | 26.04 | 26.06 | +0.115% | 454,208 | -2.955% |
| 2025-12-12 | 26.04 | 26.05 | 26.02 | 26.03 | 0.000% | 369,357 | -2.843% |
| 2025-12-11 | 26.05 | 26.05 | 26.03 | 26.03 | 0.000% | 636,281 | -2.843% |
| 2025-12-10 | 25.99 | 26.03 | 25.99 | 26.03 | +0.154% | 460,328 | -2.843% |
| 2025-12-09 | 26.02 | 26.02 | 25.99 | 25.99 | -0.038% | 316,131 | -2.693% |
| 2025-12-08 | 26.02 | 26.02 | 25.98 | 26.00 | +0.038% | 351,470 | -2.731% |
| 2025-12-05 | 26.01 | 26.01 | 25.99 | 25.99 | -0.077% | 324,210 | -2.693% |
| 2025-12-04 | 26.02 | 26.02 | 26.00 | 26.01 | -0.077% | 277,765 | -2.768% |
| 2025-12-03 | 26.02 | 26.04 | 26.01 | 26.03 | +0.077% | 573,415 | -2.843% |
| 2025-12-02 | 26.00 | 26.02 | 25.99 | 26.01 | +0.115% | 575,307 | -2.768% |
| 2025-12-01 | 26.01 | 26.01 | 25.97 | 25.98 | -0.077% | 468,260 | -2.656% |
| 2025-11-28 | 26.02 | 26.02 | 25.99 | 26.00 | -0.345% | 145,607 | -2.731% |
| 2025-11-26 | 26.09 | 26.09 | 26.06 | 26.09 | +0.038% | 322,192 | -3.066% |
| 2025-11-25 | 26.07 | 26.09 | 26.05 | 26.08 | +0.058% | 426,353 | -3.029% |
| 2025-11-24 | 26.05 | 26.07 | 26.04 | 26.07 | +0.096% | 342,007 | -2.973% |
| 2025-11-21 | 26.04 | 26.05 | 26.02 | 26.04 | +0.115% | 261,276 | -2.880% |
| 2025-11-20 | 26.02 | 26.03 | 26.01 | 26.01 | +0.019% | 502,662 | -2.768% |
| 2025-11-19 | 26.03 | 26.03 | 26.00 | 26.00 | -0.019% | 344,876 | -2.749% |
| 2025-11-18 | 26.00 | 26.01 | 25.99 | 26.01 | +0.154% | 499,848 | -2.768% |
| 2025-11-17 | 25.97 | 25.99 | 25.97 | 25.97 | -0.038% | 343,225 | -2.618% |
| 2025-11-14 | 26.00 | 26.00 | 25.97 | 25.98 | -0.019% | 467,634 | -2.656% |
| 2025-11-13 | 25.99 | 26.01 | 25.96 | 25.98 | -0.019% | 852,572 | -2.675% |
| 2025-11-12 | 26.00 | 26.01 | 25.99 | 25.99 | -0.077% | 687,153 | -2.693% |
| 2025-11-11 | 26.00 | 26.01 | 25.99 | 26.01 | +0.115% | 285,183 | -2.768% |
| 2025-11-10 | 25.99 | 26.00 | 25.98 | 25.98 | -0.038% | 559,744 | -2.656% |
| 2025-11-07 | 25.98 | 25.99 | 25.97 | 25.99 | +0.038% | 438,554 | -2.693% |
| 2025-11-06 | 26.00 | 26.00 | 25.98 | 25.98 | +0.077% | 341,590 | -2.656% |
| 2025-11-05 | 25.98 | 25.98 | 25.94 | 25.96 | -0.039% | 964,994 | -2.581% |
| 2025-11-04 | 25.96 | 25.97 | 25.95 | 25.97 | +0.116% | 466,939 | -2.618% |
| 2025-11-03 | 26.14 | 26.14 | 25.93 | 25.94 | -0.077% | 486,623 | -2.506% |
| 2025-10-31 | 25.95 | 25.96 | 25.94 | 25.96 | -0.384% | 562,578 | -2.581% |
| 2025-10-30 | 26.05 | 26.06 | 26.04 | 26.06 | -0.038% | 454,593 | -2.955% |
| 2025-10-29 | 26.12 | 26.12 | 26.07 | 26.07 | -0.191% | 410,678 | -2.992% |
| 2025-10-28 | 26.10 | 26.12 | 26.09 | 26.12 | 0.000% | 412,407 | -3.178% |
| 2025-10-27 | 26.11 | 26.13 | 26.10 | 26.12 | +0.077% | 375,893 | -3.178% |
| 2025-10-24 | 26.12 | 26.12 | 26.09 | 26.10 | 0.000% | 247,626 | -3.103% |
| 2025-10-23 | 26.10 | 26.11 | 26.09 | 26.10 | -0.019% | 510,841 | -3.103% |
| 2025-10-22 | 26.10 | 26.11 | 26.08 | 26.11 | 0.000% | 510,200 | -3.122% |
| 2025-10-21 | 26.10 | 26.12 | 26.09 | 26.11 | -0.019% | 331,025 | -3.122% |
| 2025-10-20 | 26.12 | 26.12 | 26.08 | 26.11 | +0.096% | 469,150 | -3.141% |
| 2025-10-17 | 26.09 | 26.10 | 26.08 | 26.09 | -0.057% | 434,704 | -3.048% |
| 2025-10-16 | 26.06 | 26.11 | 26.05 | 26.10 | +0.115% | 795,131 | -3.103% |
| 2025-10-15 | 26.07 | 26.09 | 26.04 | 26.07 | 0.000% | 641,037 | -2.992% |
| 2025-10-14 | 26.05 | 26.07 | 26.04 | 26.07 | +0.115% | 420,032 | -2.992% |
| 2025-10-13 | 26.04 | 26.05 | 25.96 | 26.04 | +0.038% | 291,865 | -2.880% |
| 2025-10-10 | 26.03 | 26.05 | 26.02 | 26.03 | +0.077% | 367,478 | -2.843% |
| 2025-10-09 | 26.01 | 26.01 | 25.99 | 26.01 | 0.000% | 284,827 | -2.768% |
| 2025-10-08 | 26.02 | 26.02 | 26.00 | 26.01 | 0.000% | 346,486 | -2.768% |
| 2025-10-07 | 26.02 | 26.03 | 25.99 | 26.01 | +0.038% | 404,308 | -2.768% |
| 2025-10-06 | 26.01 | 26.02 | 25.99 | 26.00 | -0.038% | 181,539 | -2.731% |
| 2025-10-03 | 26.02 | 26.07 | 26.00 | 26.01 | 0.000% | 355,418 | -2.768% |
| 2025-10-02 | 26.02 | 26.03 | 26.00 | 26.01 | -0.038% | 408,910 | -2.768% |
| 2025-10-01 | 26.02 | 26.03 | 26.00 | 26.02 | +0.154% | 595,705 | -2.806% |
| 2025-09-30 | 25.98 | 26.00 | 25.96 | 25.98 | +0.039% | 335,251 | -2.656% |
| 2025-09-29 | 25.97 | 25.99 | 25.96 | 25.97 | -0.269% | 244,421 | -2.618% |
| 2025-09-26 | 26.05 | 26.06 | 26.02 | 26.04 | +0.027% | 307,391 | -2.880% |
| 2025-09-25 | 26.03 | 26.05 | 26.02 | 26.03 | -0.065% | 510,310 | -2.854% |
| 2025-09-24 | 26.08 | 26.08 | 26.05 | 26.05 | -0.115% | 232,778 | -2.917% |
| 2025-09-23 | 26.08 | 26.09 | 26.07 | 26.08 | -0.019% | 432,447 | -3.029% |
| 2025-09-22 | 26.09 | 26.09 | 26.08 | 26.09 | +0.019% | 368,801 | -3.048% |
| 2025-09-19 | 26.08 | 26.09 | 26.06 | 26.08 | +0.077% | 1,309,813 | -3.029% |
| 2025-09-18 | 26.07 | 26.08 | 26.05 | 26.06 | 0.000% | 308,566 | -2.955% |
| 2025-09-17 | 26.10 | 26.11 | 26.06 | 26.06 | -0.115% | 302,503 | -2.955% |
| 2025-09-16 | 26.09 | 26.10 | 26.07 | 26.09 | +0.038% | 378,131 | -3.066% |
| 2025-09-15 | 26.08 | 26.09 | 26.07 | 26.08 | +0.077% | 401,119 | -3.029% |
| 2025-09-12 | 26.05 | 26.06 | 26.04 | 26.06 | -0.077% | 289,930 | -2.955% |
| 2025-09-11 | 26.08 | 26.09 | 26.07 | 26.08 | +0.038% | 530,575 | -3.029% |
| 2025-09-10 | 26.08 | 26.09 | 26.06 | 26.07 | +0.077% | 270,254 | -2.992% |
| 2025-09-09 | 26.08 | 26.09 | 26.05 | 26.05 | -0.115% | 235,039 | -2.917% |
| 2025-09-08 | 26.09 | 26.10 | 26.08 | 26.08 | +0.115% | 179,815 | -3.029% |
| 2025-09-05 | 26.09 | 26.10 | 26.05 | 26.05 | +0.077% | 625,481 | -2.917% |
| 2025-09-04 | 26.03 | 26.04 | 26.01 | 26.03 | +0.115% | 273,750 | -2.843% |
| 2025-09-03 | 26.01 | 26.03 | 25.99 | 26.00 | +0.038% | 261,161 | -2.731% |
| 2025-09-02 | 25.98 | 25.99 | 25.97 | 25.99 | 0.000% | 408,604 | -2.693% |
| 2025-08-29 | 25.99 | 25.99 | 25.97 | 25.99 | -0.345% | 686,434 | -2.693% |
| 2025-08-28 | 26.08 | 26.08 | 26.07 | 26.08 | +0.038% | 277,037 | -3.029% |
| 2025-08-27 | 26.06 | 26.08 | 26.06 | 26.07 | +0.077% | 302,196 | -2.992% |
| 2025-08-26 | 26.05 | 26.07 | 26.05 | 26.05 | +0.058% | 821,755 | -2.917% |
| 2025-08-25 | 26.04 | 26.05 | 26.03 | 26.04 | -0.058% | 237,068 | -2.862% |
| 2025-08-22 | 26.00 | 26.06 | 25.99 | 26.05 | +0.308% | 388,111 | -2.917% |
| 2025-08-21 | 26.01 | 26.01 | 25.96 | 25.97 | -0.154% | 389,066 | -2.618% |
| 2025-08-20 | 26.00 | 26.02 | 25.99 | 26.01 | +0.019% | 280,243 | -2.768% |
| 2025-08-19 | 26.00 | 26.01 | 25.99 | 26.00 | +0.058% | 179,116 | -2.749% |
| 2025-08-18 | 26.01 | 26.01 | 25.98 | 25.99 | -0.038% | 171,423 | -2.693% |
| 2025-08-15 | 26.01 | 26.01 | 25.98 | 26.00 | 0.000% | 354,569 | -2.731% |
| 2025-08-14 | 26.01 | 26.01 | 25.97 | 26.00 | -0.058% | 267,783 | -2.731% |
| 2025-08-13 | 26.01 | 26.02 | 26.00 | 26.02 | +0.135% | 248,557 | -2.787% |
| 2025-08-12 | 25.97 | 25.98 | 25.95 | 25.98 | +0.077% | 294,412 | -2.656% |
| 2025-08-11 | 25.97 | 25.97 | 25.95 | 25.96 | +0.039% | 200,175 | -2.581% |
| 2025-08-08 | 25.96 | 25.96 | 25.94 | 25.95 | -0.077% | 239,844 | -2.543% |
| 2025-08-07 | 25.97 | 25.98 | 25.95 | 25.97 | +0.039% | 612,357 | -2.618% |
| 2025-08-06 | 25.95 | 26.04 | 25.94 | 25.96 | +0.039% | 593,819 | -2.581% |
| 2025-08-05 | 25.96 | 25.96 | 25.94 | 25.95 | -0.039% | 339,017 | -2.543% |
| 2025-08-04 | 25.97 | 25.97 | 25.94 | 25.96 | +0.058% | 251,069 | -2.581% |
| 2025-08-01 | 25.90 | 25.95 | 25.90 | 25.95 | +0.445% | 577,829 | -2.525% |
| 2025-07-31 | 25.83 | 25.85 | 25.82 | 25.83 | -0.577% | 752,899 | -2.091% |
| 2025-07-30 | 25.94 | 26.03 | 25.93 | 25.98 | 0.000% | 227,946 | -2.656% |
| 2025-07-29 | 25.96 | 25.98 | 25.95 | 25.98 | +0.116% | 226,125 | -2.656% |
| 2025-07-28 | 25.95 | 25.96 | 25.93 | 25.95 | 0.000% | 746,817 | -2.543% |
| 2025-07-25 | 25.94 | 25.96 | 25.93 | 25.95 | +0.116% | 324,526 | -2.543% |
| 2025-07-24 | 25.92 | 26.01 | 25.91 | 25.92 | -0.077% | 185,144 | -2.431% |
| 2025-07-23 | 25.97 | 25.98 | 25.94 | 25.94 | -0.077% | 252,905 | -2.506% |
| 2025-07-22 | 25.96 | 25.98 | 25.96 | 25.96 | +0.039% | 261,270 | -2.581% |
| 2025-07-21 | 26.13 | 26.13 | 25.95 | 25.95 | 0.000% | 221,640 | -2.543% |
| 2025-07-18 | 25.95 | 25.95 | 25.86 | 25.95 | +0.116% | 328,636 | -2.543% |
| 2025-07-17 | 25.91 | 25.92 | 25.90 | 25.92 | 0.000% | 401,186 | -2.431% |
| 2025-07-16 | 25.89 | 25.92 | 25.88 | 25.92 | +0.155% | 225,635 | -2.431% |
| 2025-07-15 | 25.91 | 25.91 | 25.87 | 25.88 | -0.097% | 297,628 | -2.280% |
| 2025-07-14 | 25.91 | 25.91 | 25.89 | 25.91 | +0.135% | 212,927 | -2.374% |
| 2025-07-11 | 25.90 | 25.90 | 25.81 | 25.87 | -0.154% | 353,552 | -2.242% |
| 2025-07-10 | 25.90 | 25.91 | 25.88 | 25.91 | -0.039% | 278,500 | -2.393% |
| 2025-07-09 | 25.90 | 25.92 | 25.88 | 25.92 | +0.155% | 338,491 | -2.431% |
| 2025-07-08 | 25.89 | 25.89 | 25.87 | 25.88 | -0.039% | 280,829 | -2.280% |
| 2025-07-07 | 25.90 | 25.90 | 25.88 | 25.89 | +0.077% | 234,060 | -2.317% |
| 2025-07-03 | 25.88 | 25.89 | 25.87 | 25.87 | -0.193% | 352,699 | -2.242% |
| 2025-07-02 | 25.91 | 25.93 | 25.90 | 25.92 | +0.039% | 1,973,031 | -2.431% |
| 2025-07-01 | 25.93 | 25.93 | 25.89 | 25.91 | -0.096% | 259,602 | -2.393% |
| 2025-06-30 | 25.93 | 25.94 | 25.92 | 25.93 | +0.096% | 297,282 | -2.487% |
| 2025-06-27 | 25.89 | 25.92 | 25.89 | 25.91 | -0.308% | 328,264 | -2.393% |
| 2025-06-26 | 25.98 | 26.00 | 25.98 | 25.99 | +0.154% | 289,671 | -2.693% |
| 2025-06-25 | 25.94 | 25.98 | 25.93 | 25.95 | 0.000% | 577,078 | -2.543% |
| 2025-06-24 | 25.93 | 25.97 | 25.93 | 25.95 | +0.077% | 395,573 | -2.543% |
| 2025-06-23 | 25.91 | 25.94 | 25.90 | 25.93 | +0.154% | 361,953 | -2.468% |
| 2025-06-20 | 25.87 | 25.90 | 25.87 | 25.89 | +0.116% | 268,374 | -2.317% |
| 2025-06-18 | 25.88 | 25.89 | 25.86 | 25.86 | +0.039% | 225,771 | -2.204% |
| 2025-06-17 | 25.87 | 25.87 | 25.84 | 25.85 | 0.000% | 279,430 | -2.166% |
| 2025-06-16 | 25.83 | 25.86 | 25.83 | 25.85 | +0.039% | 283,394 | -2.166% |
| 2025-06-13 | 25.86 | 25.86 | 25.81 | 25.84 | -0.116% | 282,612 | -2.128% |
| 2025-06-12 | 25.86 | 25.87 | 25.84 | 25.87 | +0.077% | 376,707 | -2.242% |
| 2025-06-11 | 25.86 | 25.86 | 25.82 | 25.85 | +0.155% | 271,044 | -2.166% |
| 2025-06-10 | 25.84 | 25.84 | 25.80 | 25.81 | +0.019% | 288,084 | -2.015% |
| 2025-06-09 | 25.79 | 25.81 | 25.78 | 25.80 | +0.175% | 299,736 | -1.996% |
| 2025-06-06 | 25.78 | 25.80 | 25.76 | 25.76 | -0.194% | 377,739 | -1.825% |
| 2025-06-05 | 25.85 | 25.85 | 25.80 | 25.81 | -0.155% | 254,681 | -2.015% |
| 2025-06-04 | 25.82 | 25.85 | 25.81 | 25.85 | +0.194% | 388,094 | -2.166% |
| 2025-06-03 | 25.81 | 25.81 | 25.78 | 25.80 | 0.000% | 226,524 | -1.977% |
| 2025-06-02 | 25.80 | 25.80 | 25.78 | 25.80 | 0.000% | 313,029 | -1.977% |
| 2025-05-30 | 25.79 | 25.80 | 25.77 | 25.80 | -0.309% | 188,883 | -1.977% |
| 2025-05-29 | 25.87 | 25.88 | 25.86 | 25.88 | +0.116% | 227,480 | -2.280% |
| 2025-05-28 | 25.85 | 25.85 | 25.72 | 25.85 | -0.039% | 152,404 | -2.166% |
| 2025-05-27 | 25.84 | 25.87 | 25.84 | 25.86 | +0.116% | 173,128 | -2.204% |
| 2025-05-23 | 25.87 | 25.87 | 25.82 | 25.83 | 0.000% | 298,319 | -2.091% |
| 2025-05-22 | 25.82 | 25.83 | 25.80 | 25.83 | +0.077% | 180,361 | -2.091% |
| 2025-05-21 | 25.81 | 25.82 | 25.80 | 25.81 | -0.347% | 219,485 | -2.015% |
| 2025-05-20 | 25.83 | 25.90 | 25.80 | 25.90 | +0.232% | 334,856 | -2.355% |
| 2025-05-19 | 25.81 | 25.84 | 25.79 | 25.84 | 0.000% | 328,451 | -2.128% |
| 2025-05-16 | 25.84 | 25.84 | 25.80 | 25.84 | +0.077% | 155,375 | -2.128% |
| 2025-05-15 | 25.81 | 25.83 | 25.79 | 25.82 | +0.116% | 476,690 | -2.053% |
| 2025-05-14 | 25.80 | 25.80 | 25.75 | 25.79 | 0.000% | 422,325 | -1.939% |
| 2025-05-13 | 25.80 | 25.82 | 25.74 | 25.79 | +0.155% | 656,214 | -1.939% |
| 2025-05-12 | 25.74 | 25.80 | 25.74 | 25.75 | -0.194% | 275,744 | -1.786% |
| 2025-05-09 | 25.82 | 25.82 | 25.79 | 25.80 | -0.039% | 274,567 | -1.977% |
| 2025-05-08 | 25.81 | 25.81 | 25.77 | 25.81 | -0.116% | 442,355 | -2.015% |
| 2025-05-07 | 25.82 | 25.84 | 25.80 | 25.84 | +0.039% | 231,856 | -2.128% |
| 2025-05-06 | 25.78 | 25.85 | 25.78 | 25.83 | +0.155% | 188,687 | -2.091% |
| 2025-05-05 | 25.80 | 25.80 | 25.76 | 25.79 | 0.000% | 390,510 | -1.939% |
| 2025-05-02 | 25.80 | 25.80 | 25.75 | 25.79 | -0.155% | 253,858 | -1.939% |
| 2025-05-01 | 25.87 | 25.90 | 25.79 | 25.83 | -0.039% | 643,280 | -2.091% |
| 2025-04-30 | 25.83 | 25.84 | 25.81 | 25.84 | -0.347% | 278,339 | -2.128% |
| 2025-04-29 | 25.93 | 25.93 | 25.89 | 25.93 | 0.000% | 217,397 | -2.468% |
| 2025-04-28 | 25.87 | 25.93 | 25.86 | 25.93 | +0.193% | 170,355 | -2.468% |
| 2025-04-25 | 25.88 | 25.88 | 25.84 | 25.88 | +0.077% | 207,632 | -2.280% |
| 2025-04-24 | 25.85 | 25.87 | 25.82 | 25.86 | +0.349% | 316,056 | -2.204% |
| 2025-04-23 | 25.90 | 25.90 | 25.77 | 25.77 | -0.232% | 349,965 | -1.863% |
| 2025-04-22 | 25.83 | 25.86 | 25.83 | 25.83 | +0.155% | 399,339 | -2.091% |
| 2025-04-21 | 25.84 | 25.84 | 25.79 | 25.79 | -0.116% | 1,027,727 | -1.939% |
| 2025-04-17 | 25.83 | 25.88 | 25.77 | 25.82 | -0.039% | 429,895 | -2.053% |
| 2025-04-16 | 25.74 | 25.86 | 25.74 | 25.83 | +0.233% | 199,051 | -2.091% |
| 2025-04-15 | 25.75 | 25.78 | 25.74 | 25.77 | 0.000% | 406,553 | -1.863% |