CLOI
VanEck CLO ETF
stockNYSEETF
Market OpenOct 5, 2026 12:00:04 PM EDT
52.80USD+0.028%(+0.02)582,237
52.79Bid52.80Ask0.01SpreadCLOI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 52.81 | 52.83 | 52.78 | 52.80 | +0.028% | 582,237 | 0.000% |
| 2026-10-02 | 52.81 | 52.81 | 52.77 | 52.78 | +0.009% | 324,792 | +0.028% |
| 2026-10-01 | 52.80 | 52.80 | 52.76 | 52.78 | -0.359% | 372,216 | +0.038% |
| 2026-09-30 | 52.98 | 52.99 | 52.95 | 52.97 | +0.076% | 513,992 | -0.321% |
| 2026-09-29 | 52.96 | 52.97 | 52.92 | 52.93 | -0.038% | 451,483 | -0.246% |
| 2026-09-28 | 52.93 | 52.97 | 52.93 | 52.95 | +0.038% | 374,552 | -0.283% |
| 2026-09-25 | 52.95 | 52.96 | 52.92 | 52.93 | 0.000% | 202,304 | -0.246% |
| 2026-09-24 | 52.92 | 52.94 | 52.90 | 52.93 | +0.038% | 254,422 | -0.246% |
| 2026-09-23 | 52.95 | 52.95 | 52.89 | 52.91 | +0.019% | 1,048,400 | -0.208% |
| 2026-09-22 | 52.95 | 52.95 | 52.87 | 52.90 | -0.057% | 2,440,443 | -0.189% |
| 2026-09-21 | 52.92 | 52.95 | 52.92 | 52.93 | -0.019% | 225,104 | -0.246% |
| 2026-09-18 | 52.94 | 52.94 | 52.92 | 52.94 | 0.000% | 167,457 | -0.264% |
| 2026-09-17 | 52.93 | 52.94 | 52.90 | 52.94 | +0.038% | 297,088 | -0.264% |
| 2026-09-16 | 52.91 | 52.92 | 52.90 | 52.92 | +0.057% | 276,786 | -0.227% |
| 2026-09-15 | 52.94 | 52.94 | 52.88 | 52.89 | 0.000% | 289,304 | -0.170% |
| 2026-09-14 | 52.82 | 52.91 | 52.82 | 52.89 | +0.019% | 1,769,747 | -0.170% |
| 2026-09-11 | 52.89 | 52.89 | 52.87 | 52.88 | +0.038% | 182,142 | -0.151% |
| 2026-09-10 | 52.87 | 52.87 | 52.85 | 52.86 | -0.019% | 156,988 | -0.114% |
| 2026-09-09 | 52.88 | 52.88 | 52.86 | 52.87 | 0.000% | 149,301 | -0.132% |
| 2026-09-08 | 52.83 | 52.87 | 52.83 | 52.87 | +0.057% | 105,338 | -0.132% |
| 2026-09-04 | 52.87 | 52.87 | 52.80 | 52.84 | +0.038% | 213,501 | -0.076% |
| 2026-09-03 | 52.82 | 52.83 | 52.79 | 52.82 | +0.057% | 138,254 | -0.038% |
| 2026-09-02 | 52.82 | 52.82 | 52.78 | 52.79 | -0.019% | 235,002 | +0.019% |
| 2026-09-01 | 52.83 | 52.83 | 52.76 | 52.80 | -0.321% | 160,683 | 0.000% |
| 2026-08-31 | 52.99 | 52.99 | 52.95 | 52.97 | -0.038% | 206,488 | -0.321% |
| 2026-08-28 | 52.97 | 52.99 | 52.94 | 52.99 | +0.047% | 142,655 | -0.359% |
| 2026-08-27 | 52.98 | 52.98 | 52.92 | 52.97 | +0.028% | 152,892 | -0.312% |
| 2026-08-26 | 52.99 | 52.99 | 52.95 | 52.95 | -0.019% | 90,906 | -0.283% |
| 2026-08-25 | 52.94 | 52.97 | 52.91 | 52.96 | +0.019% | 93,527 | -0.302% |
| 2026-08-24 | 52.92 | 52.95 | 52.87 | 52.95 | +0.057% | 333,134 | -0.283% |
| 2026-08-21 | 52.93 | 52.93 | 52.89 | 52.92 | +0.028% | 125,299 | -0.227% |
| 2026-08-20 | 52.90 | 52.93 | 52.88 | 52.91 | +0.009% | 142,502 | -0.198% |
| 2026-08-19 | 52.86 | 52.90 | 52.85 | 52.90 | +0.076% | 307,912 | -0.189% |
| 2026-08-18 | 52.90 | 52.90 | 52.85 | 52.86 | -0.057% | 242,422 | -0.114% |
| 2026-08-17 | 52.89 | 52.90 | 52.83 | 52.89 | +0.038% | 203,239 | -0.170% |
| 2026-08-14 | 52.87 | 52.88 | 52.83 | 52.87 | +0.038% | 132,568 | -0.132% |
| 2026-08-13 | 52.80 | 52.88 | 52.80 | 52.85 | +0.057% | 200,961 | -0.095% |
| 2026-08-12 | 52.86 | 52.86 | 52.81 | 52.82 | +0.019% | 176,101 | -0.038% |
| 2026-08-11 | 52.86 | 52.86 | 52.78 | 52.81 | -0.019% | 225,178 | -0.019% |
| 2026-08-10 | 52.83 | 52.84 | 52.79 | 52.82 | -0.038% | 149,718 | -0.038% |
| 2026-08-07 | 52.82 | 52.84 | 52.77 | 52.84 | +0.095% | 183,470 | -0.076% |
| 2026-08-06 | 52.82 | 52.82 | 52.76 | 52.79 | +0.076% | 174,362 | +0.019% |
| 2026-08-05 | 52.79 | 52.80 | 52.73 | 52.75 | 0.000% | 337,659 | +0.095% |
| 2026-08-04 | 52.77 | 52.79 | 52.73 | 52.75 | +0.019% | 231,247 | +0.095% |
| 2026-08-03 | 52.80 | 52.80 | 52.70 | 52.74 | -0.472% | 1,086,669 | +0.114% |
| 2026-07-31 | 52.93 | 52.99 | 52.91 | 52.99 | -0.057% | 183,300 | -0.359% |
| 2026-07-30 | 53.00 | 53.02 | 52.91 | 53.02 | +0.123% | 576,576 | -0.415% |
| 2026-07-29 | 52.88 | 52.97 | 52.88 | 52.95 | +0.032% | 93,078 | -0.293% |
| 2026-07-28 | 52.97 | 52.97 | 52.90 | 52.94 | +0.025% | 144,689 | -0.261% |
| 2026-07-27 | 52.91 | 52.97 | 52.91 | 52.92 | +0.028% | 114,244 | -0.236% |
| 2026-07-24 | 52.95 | 52.95 | 52.90 | 52.91 | -0.009% | 132,082 | -0.208% |
| 2026-07-23 | 52.96 | 52.96 | 52.91 | 52.91 | 0.000% | 211,271 | -0.217% |
| 2026-07-22 | 52.92 | 52.92 | 52.89 | 52.91 | +0.066% | 159,501 | -0.217% |
| 2026-07-21 | 52.86 | 52.91 | 52.86 | 52.88 | +0.057% | 134,630 | -0.151% |
| 2026-07-20 | 52.91 | 52.92 | 52.85 | 52.85 | -0.095% | 236,181 | -0.095% |
| 2026-07-17 | 52.83 | 52.90 | 52.83 | 52.90 | +0.095% | 192,546 | -0.189% |
| 2026-07-16 | 52.81 | 52.87 | 52.78 | 52.85 | 0.000% | 209,861 | -0.095% |
| 2026-07-15 | 52.86 | 52.86 | 52.83 | 52.85 | +0.038% | 154,274 | -0.095% |
| 2026-07-14 | 52.86 | 52.86 | 52.78 | 52.83 | +0.076% | 340,835 | -0.057% |
| 2026-07-13 | 52.77 | 52.85 | 52.77 | 52.79 | +0.114% | 111,044 | +0.019% |
| 2026-07-10 | 52.80 | 52.82 | 52.73 | 52.73 | -0.133% | 140,135 | +0.133% |
| 2026-07-09 | 52.77 | 52.82 | 52.77 | 52.80 | -0.019% | 124,211 | 0.000% |
| 2026-07-08 | 52.80 | 52.83 | 52.73 | 52.81 | 0.000% | 381,849 | -0.019% |
| 2026-07-07 | 52.80 | 52.81 | 52.72 | 52.81 | +0.089% | 154,603 | -0.019% |
| 2026-07-06 | 52.77 | 52.82 | 52.73 | 52.76 | -0.032% | 230,795 | +0.070% |
| 2026-07-02 | 52.74 | 52.79 | 52.74 | 52.78 | +0.035% | 162,077 | +0.038% |
| 2026-07-01 | 52.81 | 52.81 | 52.72 | 52.76 | -0.356% | 274,995 | +0.073% |
| 2026-06-30 | 52.96 | 52.96 | 52.92 | 52.95 | +0.009% | 174,473 | -0.283% |
| 2026-06-29 | 52.91 | 52.96 | 52.90 | 52.95 | +0.028% | 1,305,006 | -0.274% |
| 2026-06-26 | 52.96 | 52.96 | 52.90 | 52.93 | +0.028% | 148,656 | -0.246% |
| 2026-06-25 | 52.96 | 52.96 | 52.91 | 52.91 | -0.047% | 109,132 | -0.217% |
| 2026-06-24 | 52.94 | 52.94 | 52.88 | 52.94 | +0.038% | 139,118 | -0.264% |
| 2026-06-23 | 52.85 | 52.92 | 52.66 | 52.92 | -0.038% | 110,116 | -0.227% |
| 2026-06-22 | 52.91 | 52.94 | 52.87 | 52.94 | +0.038% | 184,784 | -0.264% |
| 2026-06-18 | 52.90 | 52.92 | 52.77 | 52.92 | +0.076% | 127,468 | -0.227% |
| 2026-06-17 | 52.90 | 52.90 | 52.83 | 52.88 | -0.057% | 81,892 | -0.151% |
| 2026-06-16 | 52.84 | 52.91 | 52.80 | 52.91 | +0.151% | 188,182 | -0.208% |
| 2026-06-15 | 52.85 | 52.86 | 52.82 | 52.83 | -0.076% | 110,217 | -0.057% |
| 2026-06-12 | 52.87 | 52.88 | 52.83 | 52.87 | +0.038% | 102,125 | -0.132% |
| 2026-06-11 | 52.82 | 52.86 | 52.78 | 52.85 | +0.038% | 135,394 | -0.095% |
| 2026-06-10 | 52.83 | 52.83 | 52.81 | 52.83 | 0.000% | 116,965 | -0.057% |
| 2026-06-09 | 52.84 | 52.84 | 52.78 | 52.83 | +0.038% | 178,528 | -0.057% |
| 2026-06-08 | 52.85 | 52.85 | 52.79 | 52.81 | +0.038% | 121,628 | -0.019% |
| 2026-06-05 | 52.84 | 52.84 | 52.77 | 52.79 | 0.000% | 111,694 | +0.019% |
| 2026-06-04 | 52.83 | 52.83 | 52.74 | 52.79 | 0.000% | 118,531 | +0.019% |
| 2026-06-03 | 52.79 | 52.79 | 52.76 | 52.79 | 0.000% | 125,005 | +0.019% |
| 2026-06-02 | 52.71 | 52.79 | 52.71 | 52.79 | +0.038% | 166,795 | +0.019% |
| 2026-06-01 | 52.79 | 52.79 | 52.71 | 52.77 | -0.340% | 260,967 | +0.057% |
| 2026-05-29 | 52.97 | 52.97 | 52.94 | 52.95 | +0.019% | 175,189 | -0.283% |
| 2026-05-28 | 52.94 | 52.95 | 52.91 | 52.94 | +0.009% | 123,179 | -0.264% |
| 2026-05-27 | 52.97 | 52.97 | 52.93 | 52.94 | -0.009% | 66,340 | -0.255% |
| 2026-05-26 | 52.90 | 52.95 | 52.87 | 52.94 | +0.038% | 124,955 | -0.264% |
| 2026-05-22 | 52.94 | 52.94 | 52.88 | 52.92 | +0.057% | 120,819 | -0.227% |
| 2026-05-21 | 52.88 | 52.91 | 52.86 | 52.89 | +0.019% | 108,400 | -0.170% |
| 2026-05-20 | 52.83 | 52.90 | 52.83 | 52.88 | +0.038% | 105,409 | -0.151% |
| 2026-05-19 | 52.82 | 52.89 | 52.82 | 52.86 | 0.000% | 106,562 | -0.114% |
| 2026-05-18 | 52.86 | 52.88 | 52.84 | 52.86 | +0.057% | 295,951 | -0.114% |
| 2026-05-15 | 52.90 | 52.90 | 52.81 | 52.83 | -0.013% | 145,657 | -0.057% |
| 2026-05-14 | 52.80 | 52.85 | 52.80 | 52.84 | -0.025% | 156,779 | -0.070% |
| 2026-05-13 | 52.85 | 52.85 | 52.80 | 52.85 | +0.095% | 196,783 | -0.095% |
| 2026-05-12 | 52.82 | 52.82 | 52.77 | 52.80 | +0.057% | 184,764 | 0.000% |
| 2026-05-11 | 52.75 | 52.80 | 52.75 | 52.77 | +0.019% | 102,787 | +0.057% |
| 2026-05-08 | 52.76 | 52.79 | 52.75 | 52.76 | 0.000% | 113,134 | +0.076% |
| 2026-05-07 | 52.72 | 52.79 | 52.72 | 52.76 | +0.038% | 191,500 | +0.076% |
| 2026-05-06 | 52.75 | 52.76 | 52.74 | 52.74 | +0.038% | 115,636 | +0.114% |
| 2026-05-05 | 52.66 | 52.76 | 52.66 | 52.72 | +0.057% | 375,944 | +0.152% |
| 2026-05-04 | 52.67 | 52.70 | 52.66 | 52.69 | +0.019% | 280,290 | +0.209% |
| 2026-05-01 | 52.64 | 52.72 | 52.64 | 52.68 | -0.322% | 506,117 | +0.228% |
| 2026-04-30 | 52.81 | 52.88 | 52.81 | 52.85 | +0.038% | 90,783 | -0.095% |
| 2026-04-29 | 52.80 | 52.84 | 52.80 | 52.83 | +0.019% | 123,800 | -0.057% |
| 2026-04-28 | 52.84 | 52.84 | 52.78 | 52.82 | +0.085% | 169,912 | -0.038% |
| 2026-04-27 | 52.74 | 52.80 | 52.70 | 52.77 | +0.009% | 85,707 | +0.047% |
| 2026-04-24 | 52.73 | 52.78 | 52.69 | 52.77 | +0.133% | 166,652 | +0.057% |
| 2026-04-23 | 52.73 | 52.73 | 52.66 | 52.70 | 0.000% | 75,018 | +0.190% |
| 2026-04-22 | 52.69 | 52.71 | 52.67 | 52.70 | +0.104% | 84,552 | +0.190% |
| 2026-04-21 | 52.70 | 52.70 | 52.61 | 52.65 | -0.085% | 166,336 | +0.294% |
| 2026-04-20 | 52.70 | 52.70 | 52.66 | 52.69 | +0.019% | 105,075 | +0.209% |
| 2026-04-17 | 52.67 | 52.68 | 52.61 | 52.68 | +0.076% | 318,487 | +0.228% |
| 2026-04-16 | 52.60 | 52.64 | 52.56 | 52.64 | +0.038% | 149,894 | +0.304% |
| 2026-04-15 | 52.58 | 52.62 | 52.58 | 52.62 | +0.038% | 220,669 | +0.342% |
| 2026-04-14 | 52.62 | 52.62 | 52.57 | 52.60 | +0.076% | 185,503 | +0.380% |
| 2026-04-13 | 52.58 | 52.62 | 52.55 | 52.56 | +0.019% | 90,109 | +0.457% |
| 2026-04-10 | 52.52 | 52.60 | 52.52 | 52.55 | +0.019% | 133,586 | +0.476% |
| 2026-04-09 | 52.58 | 52.58 | 52.50 | 52.54 | -0.038% | 123,057 | +0.495% |
| 2026-04-08 | 52.50 | 52.57 | 52.50 | 52.56 | +0.114% | 254,744 | +0.457% |
| 2026-04-07 | 52.45 | 52.52 | 52.45 | 52.50 | 0.000% | 155,648 | +0.571% |
| 2026-04-06 | 52.56 | 52.56 | 52.48 | 52.50 | 0.000% | 174,977 | +0.571% |
| 2026-04-02 | 52.53 | 52.54 | 52.48 | 52.50 | +0.038% | 164,912 | +0.571% |
| 2026-04-01 | 52.56 | 52.56 | 52.48 | 52.48 | -0.417% | 84,863 | +0.610% |
| 2026-03-31 | 52.70 | 52.70 | 52.65 | 52.70 | +0.076% | 189,861 | +0.190% |
| 2026-03-30 | 52.62 | 52.72 | 52.62 | 52.66 | +0.057% | 146,315 | +0.266% |
| 2026-03-27 | 52.64 | 52.69 | 52.60 | 52.63 | -0.057% | 400,684 | +0.323% |
| 2026-03-26 | 52.65 | 52.70 | 52.63 | 52.66 | +0.038% | 166,121 | +0.266% |
| 2026-03-25 | 52.60 | 52.66 | 52.60 | 52.64 | +0.114% | 125,540 | +0.304% |
| 2026-03-24 | 52.58 | 52.66 | 52.58 | 52.58 | -0.095% | 222,338 | +0.418% |
| 2026-03-23 | 52.64 | 52.67 | 52.60 | 52.63 | +0.114% | 222,083 | +0.323% |
| 2026-03-20 | 52.39 | 52.58 | 52.39 | 52.57 | -0.019% | 148,394 | +0.438% |
| 2026-03-19 | 52.48 | 52.61 | 52.48 | 52.58 | +0.076% | 143,166 | +0.418% |
| 2026-03-18 | 52.57 | 52.58 | 52.53 | 52.54 | -0.038% | 99,871 | +0.495% |
| 2026-03-17 | 52.62 | 52.62 | 52.55 | 52.56 | 0.000% | 166,369 | +0.457% |
| 2026-03-16 | 52.47 | 52.57 | 52.47 | 52.56 | +0.095% | 300,047 | +0.457% |
| 2026-03-13 | 52.51 | 52.55 | 52.50 | 52.51 | +0.019% | 126,259 | +0.552% |
| 2026-03-12 | 52.62 | 52.62 | 52.49 | 52.50 | -0.019% | 515,066 | +0.571% |
| 2026-03-11 | 52.62 | 52.62 | 52.51 | 52.51 | +0.038% | 95,731 | +0.552% |
| 2026-03-10 | 52.44 | 52.56 | 52.44 | 52.49 | +0.038% | 187,494 | +0.591% |
| 2026-03-09 | 52.41 | 52.49 | 52.36 | 52.47 | -0.019% | 219,818 | +0.629% |
| 2026-03-06 | 52.40 | 52.52 | 52.39 | 52.48 | +0.076% | 312,657 | +0.610% |
| 2026-03-05 | 52.44 | 52.52 | 52.42 | 52.44 | -0.095% | 194,954 | +0.686% |
| 2026-03-04 | 52.58 | 52.58 | 52.44 | 52.49 | -0.323% | 226,335 | +0.591% |
| 2026-03-03 | 52.59 | 52.74 | 52.59 | 52.66 | -0.057% | 256,642 | +0.266% |
| 2026-03-02 | 52.72 | 52.72 | 52.64 | 52.69 | -0.397% | 846,823 | +0.209% |
| 2026-02-27 | 52.94 | 52.97 | 52.90 | 52.90 | -0.076% | 125,587 | -0.189% |
| 2026-02-26 | 52.93 | 52.95 | 52.92 | 52.94 | -0.057% | 88,352 | -0.264% |
| 2026-02-25 | 52.90 | 52.97 | 52.90 | 52.97 | +0.076% | 170,380 | -0.321% |
| 2026-02-24 | 52.89 | 52.95 | 52.89 | 52.93 | +0.019% | 176,354 | -0.246% |
| 2026-02-23 | 52.93 | 52.98 | 52.87 | 52.92 | +0.038% | 239,047 | -0.227% |
| 2026-02-20 | 52.95 | 52.95 | 52.90 | 52.90 | -0.094% | 113,419 | -0.189% |
| 2026-02-19 | 52.94 | 52.95 | 52.89 | 52.95 | +0.095% | 235,027 | -0.283% |
| 2026-02-18 | 52.88 | 52.93 | 52.88 | 52.90 | 0.000% | 131,051 | -0.189% |
| 2026-02-17 | 52.87 | 52.93 | 52.87 | 52.90 | +0.019% | 128,827 | -0.189% |
| 2026-02-13 | 52.92 | 52.92 | 52.88 | 52.89 | -0.019% | 66,921 | -0.170% |
| 2026-02-12 | 52.87 | 52.91 | 52.85 | 52.90 | +0.038% | 300,949 | -0.189% |
| 2026-02-11 | 52.87 | 52.89 | 52.87 | 52.88 | +0.057% | 156,226 | -0.151% |
| 2026-02-10 | 52.88 | 52.90 | 52.84 | 52.85 | -0.057% | 569,252 | -0.095% |
| 2026-02-09 | 52.84 | 52.90 | 52.84 | 52.88 | +0.019% | 198,088 | -0.151% |
| 2026-02-06 | 52.83 | 52.87 | 52.83 | 52.87 | +0.038% | 173,026 | -0.132% |
| 2026-02-05 | 52.88 | 52.88 | 52.84 | 52.85 | -0.019% | 205,371 | -0.095% |
| 2026-02-04 | 52.85 | 52.88 | 52.81 | 52.86 | +0.019% | 240,279 | -0.114% |
| 2026-02-03 | 52.87 | 52.89 | 52.84 | 52.85 | -0.019% | 279,230 | -0.095% |
| 2026-02-02 | 52.85 | 52.88 | 52.84 | 52.86 | -0.345% | 142,727 | -0.114% |
| 2026-01-30 | 53.06 | 53.06 | 53.01 | 53.04 | +0.025% | 104,184 | -0.458% |
| 2026-01-29 | 53.01 | 53.07 | 53.01 | 53.03 | -0.047% | 85,927 | -0.434% |
| 2026-01-28 | 53.07 | 53.07 | 53.04 | 53.05 | +0.047% | 174,490 | -0.481% |
| 2026-01-27 | 53.02 | 53.05 | 53.02 | 53.03 | +0.019% | 109,080 | -0.434% |
| 2026-01-26 | 53.04 | 53.05 | 52.98 | 53.02 | +0.032% | 117,633 | -0.415% |
| 2026-01-23 | 52.96 | 53.03 | 52.95 | 53.00 | +0.062% | 463,168 | -0.383% |
| 2026-01-22 | 52.94 | 52.99 | 52.94 | 52.97 | +0.019% | 550,535 | -0.321% |
| 2026-01-21 | 52.89 | 52.99 | 52.89 | 52.96 | +0.095% | 1,833,893 | -0.302% |
| 2026-01-20 | 52.84 | 52.94 | 52.84 | 52.91 | +0.076% | 729,618 | -0.208% |
| 2026-01-16 | 52.87 | 52.89 | 52.85 | 52.87 | +0.057% | 132,859 | -0.132% |
| 2026-01-15 | 52.86 | 52.87 | 52.84 | 52.84 | +0.034% | 143,894 | -0.076% |
| 2026-01-14 | 52.80 | 52.84 | 52.80 | 52.82 | +0.023% | 134,795 | -0.042% |
| 2026-01-13 | 52.84 | 52.84 | 52.79 | 52.81 | +0.057% | 485,048 | -0.019% |
| 2026-01-12 | 52.83 | 52.84 | 52.78 | 52.78 | -0.095% | 921,520 | +0.038% |
| 2026-01-09 | 52.76 | 52.84 | 52.76 | 52.83 | +0.095% | 537,770 | -0.057% |
| 2026-01-08 | 52.75 | 52.83 | 52.75 | 52.78 | 0.000% | 483,682 | +0.038% |
| 2026-01-07 | 52.80 | 52.81 | 52.77 | 52.78 | -0.019% | 302,464 | +0.038% |
| 2026-01-06 | 52.83 | 52.84 | 52.79 | 52.79 | 0.000% | 340,242 | +0.019% |
| 2026-01-05 | 52.84 | 52.86 | 52.78 | 52.79 | -0.095% | 243,465 | +0.019% |
| 2026-01-02 | 52.87 | 52.87 | 52.83 | 52.84 | +0.057% | 155,741 | -0.076% |
| 2025-12-31 | 52.82 | 52.83 | 52.80 | 52.81 | -0.019% | 173,911 | -0.019% |
| 2025-12-30 | 52.80 | 52.82 | 52.80 | 52.82 | +0.047% | 274,296 | -0.038% |
| 2025-12-29 | 52.78 | 52.81 | 52.77 | 52.80 | -0.424% | 160,593 | +0.009% |
| 2025-12-26 | 53.04 | 53.06 | 53.01 | 53.02 | -0.019% | 76,061 | -0.415% |
| 2025-12-24 | 53.01 | 53.04 | 53.01 | 53.03 | +0.019% | 102,125 | -0.434% |
| 2025-12-23 | 52.95 | 53.03 | 52.95 | 53.02 | +0.113% | 463,563 | -0.415% |
| 2025-12-22 | 52.97 | 52.98 | 52.93 | 52.96 | +0.057% | 274,764 | -0.302% |
| 2025-12-19 | 52.92 | 52.95 | 52.92 | 52.93 | +0.038% | 157,219 | -0.246% |
| 2025-12-18 | 52.91 | 52.94 | 52.91 | 52.91 | 0.000% | 190,880 | -0.208% |
| 2025-12-17 | 52.92 | 52.95 | 52.89 | 52.91 | -0.076% | 139,180 | -0.208% |
| 2025-12-16 | 52.94 | 52.95 | 52.91 | 52.95 | +0.076% | 136,434 | -0.283% |
| 2025-12-15 | 52.94 | 52.94 | 52.90 | 52.91 | +0.038% | 190,032 | -0.208% |
| 2025-12-12 | 52.89 | 52.92 | 52.89 | 52.89 | -0.019% | 125,945 | -0.170% |
| 2025-12-11 | 52.92 | 52.92 | 52.88 | 52.90 | -0.009% | 380,602 | -0.189% |
| 2025-12-10 | 52.87 | 52.91 | 52.87 | 52.91 | +0.009% | 278,065 | -0.198% |
| 2025-12-09 | 52.88 | 52.91 | 52.87 | 52.90 | +0.076% | 1,275,604 | -0.189% |
| 2025-12-08 | 52.86 | 52.88 | 52.85 | 52.86 | +0.001% | 137,000 | -0.114% |
| 2025-12-05 | 52.82 | 52.87 | 52.82 | 52.86 | -0.001% | 94,777 | -0.112% |
| 2025-12-04 | 52.85 | 52.86 | 52.81 | 52.86 | +0.095% | 245,022 | -0.114% |
| 2025-12-03 | 52.82 | 52.83 | 52.79 | 52.81 | -0.019% | 596,930 | -0.019% |
| 2025-12-02 | 52.84 | 52.84 | 52.75 | 52.82 | +0.085% | 128,472 | -0.038% |
| 2025-12-01 | 52.78 | 52.80 | 52.75 | 52.77 | +0.066% | 161,021 | +0.047% |
| 2025-11-28 | 52.71 | 52.75 | 52.71 | 52.74 | -0.378% | 64,332 | +0.114% |
| 2025-11-26 | 53.02 | 53.03 | 52.93 | 52.94 | +0.038% | 476,427 | -0.264% |
| 2025-11-25 | 52.93 | 53.01 | 52.92 | 52.92 | -0.094% | 138,934 | -0.227% |
| 2025-11-24 | 52.94 | 53.01 | 52.94 | 52.97 | +0.066% | 163,251 | -0.321% |
| 2025-11-21 | 52.99 | 52.99 | 52.93 | 52.94 | +0.009% | 210,341 | -0.255% |
| 2025-11-20 | 53.02 | 53.02 | 52.89 | 52.93 | -0.076% | 203,509 | -0.246% |
| 2025-11-19 | 52.97 | 52.98 | 52.93 | 52.97 | -0.019% | 139,408 | -0.321% |
| 2025-11-18 | 52.97 | 53.00 | 52.90 | 52.98 | +0.019% | 361,994 | -0.340% |
| 2025-11-17 | 52.95 | 52.97 | 52.92 | 52.97 | +0.085% | 162,074 | -0.321% |
| 2025-11-14 | 52.92 | 52.94 | 52.92 | 52.92 | +0.047% | 94,595 | -0.236% |
| 2025-11-13 | 52.86 | 52.93 | 52.86 | 52.90 | -0.057% | 426,080 | -0.189% |
| 2025-11-12 | 52.87 | 52.93 | 52.86 | 52.93 | +0.170% | 165,361 | -0.246% |
| 2025-11-11 | 52.86 | 52.95 | 52.84 | 52.84 | -0.113% | 109,979 | -0.076% |
| 2025-11-10 | 52.95 | 52.95 | 52.90 | 52.90 | -0.038% | 136,830 | -0.189% |
| 2025-11-07 | 52.87 | 52.92 | 52.83 | 52.92 | +0.170% | 159,366 | -0.227% |
| 2025-11-06 | 52.87 | 52.88 | 52.81 | 52.83 | -0.057% | 264,712 | -0.057% |
| 2025-11-05 | 52.86 | 52.87 | 52.83 | 52.86 | +0.019% | 147,732 | -0.114% |
| 2025-11-04 | 52.88 | 52.88 | 52.84 | 52.85 | +0.019% | 168,013 | -0.095% |
| 2025-11-03 | 52.79 | 52.87 | 52.79 | 52.84 | -0.368% | 365,064 | -0.076% |
| 2025-10-31 | 53.10 | 53.10 | 53.02 | 53.03 | +0.028% | 218,173 | -0.443% |
| 2025-10-30 | 53.04 | 53.06 | 53.02 | 53.02 | -0.094% | 204,570 | -0.415% |
| 2025-10-29 | 53.04 | 53.07 | 53.01 | 53.07 | +0.066% | 185,333 | -0.509% |
| 2025-10-28 | 53.07 | 53.07 | 53.01 | 53.03 | +0.028% | 193,604 | -0.443% |
| 2025-10-27 | 53.03 | 53.04 | 53.00 | 53.02 | 0.000% | 106,613 | -0.415% |
| 2025-10-24 | 52.99 | 53.02 | 52.96 | 53.02 | +0.094% | 81,078 | -0.415% |
| 2025-10-23 | 52.94 | 52.98 | 52.94 | 52.97 | +0.057% | 257,774 | -0.321% |
| 2025-10-22 | 52.94 | 52.99 | 52.94 | 52.94 | 0.000% | 89,977 | -0.264% |
| 2025-10-21 | 52.98 | 52.99 | 52.93 | 52.94 | -0.019% | 436,124 | -0.264% |
| 2025-10-20 | 52.99 | 52.99 | 52.94 | 52.95 | +0.019% | 156,558 | -0.283% |
| 2025-10-17 | 52.91 | 52.96 | 52.91 | 52.94 | +0.076% | 105,890 | -0.264% |
| 2025-10-16 | 52.92 | 52.93 | 52.88 | 52.90 | +0.019% | 118,040 | -0.189% |
| 2025-10-15 | 52.87 | 52.94 | 52.87 | 52.89 | -0.076% | 136,897 | -0.170% |
| 2025-10-14 | 52.98 | 52.98 | 52.93 | 52.93 | -0.057% | 282,371 | -0.246% |
| 2025-10-13 | 52.94 | 52.98 | 52.89 | 52.96 | +0.113% | 172,148 | -0.302% |
| 2025-10-10 | 52.90 | 52.92 | 52.81 | 52.90 | +0.066% | 122,480 | -0.189% |
| 2025-10-09 | 52.90 | 52.92 | 52.86 | 52.87 | -0.009% | 418,386 | -0.123% |
| 2025-10-08 | 52.89 | 52.92 | 52.85 | 52.87 | -0.094% | 118,425 | -0.132% |
| 2025-10-07 | 52.97 | 52.97 | 52.87 | 52.92 | +0.057% | 177,119 | -0.227% |
| 2025-10-06 | 52.97 | 52.97 | 52.87 | 52.89 | +0.038% | 186,290 | -0.170% |
| 2025-10-03 | 52.91 | 52.91 | 52.83 | 52.87 | -0.019% | 191,936 | -0.132% |
| 2025-10-02 | 52.85 | 52.90 | 52.85 | 52.88 | +0.047% | 188,420 | -0.151% |
| 2025-10-01 | 52.90 | 52.90 | 52.85 | 52.85 | -0.461% | 153,304 | -0.104% |
| 2025-09-30 | 53.12 | 53.12 | 53.08 | 53.10 | +0.019% | 323,183 | -0.565% |
| 2025-09-29 | 53.15 | 53.15 | 53.07 | 53.09 | 0.000% | 71,451 | -0.546% |
| 2025-09-26 | 53.04 | 53.09 | 53.02 | 53.09 | +0.151% | 117,588 | -0.546% |
| 2025-09-25 | 53.00 | 53.05 | 53.00 | 53.01 | -0.066% | 87,059 | -0.396% |
| 2025-09-24 | 53.06 | 53.06 | 53.03 | 53.05 | +0.009% | 231,650 | -0.462% |
| 2025-09-23 | 53.03 | 53.04 | 53.00 | 53.04 | +0.019% | 222,790 | -0.452% |
| 2025-09-22 | 53.02 | 53.03 | 53.01 | 53.03 | +0.047% | 153,886 | -0.434% |
| 2025-09-19 | 52.95 | 53.01 | 52.95 | 53.01 | +0.019% | 226,523 | -0.387% |
| 2025-09-18 | 52.98 | 52.99 | 52.97 | 52.99 | +0.085% | 108,240 | -0.368% |
| 2025-09-17 | 52.96 | 53.00 | 52.95 | 52.95 | -0.057% | 104,136 | -0.283% |
| 2025-09-16 | 52.99 | 52.99 | 52.96 | 52.98 | +0.057% | 122,775 | -0.340% |
| 2025-09-15 | 52.98 | 53.00 | 52.92 | 52.95 | 0.000% | 213,667 | -0.283% |
| 2025-09-12 | 52.92 | 52.95 | 52.92 | 52.95 | +0.113% | 69,932 | -0.283% |
| 2025-09-11 | 52.87 | 52.93 | 52.87 | 52.89 | +0.019% | 327,814 | -0.170% |
| 2025-09-10 | 52.90 | 52.94 | 52.87 | 52.88 | +0.019% | 196,547 | -0.151% |
| 2025-09-09 | 52.94 | 52.96 | 52.87 | 52.87 | -0.132% | 131,209 | -0.132% |
| 2025-09-08 | 52.95 | 52.95 | 52.92 | 52.94 | +0.095% | 74,582 | -0.264% |
| 2025-09-05 | 52.95 | 52.95 | 52.89 | 52.89 | -0.038% | 459,233 | -0.170% |
| 2025-09-04 | 52.90 | 52.93 | 52.88 | 52.91 | +0.038% | 98,270 | -0.208% |
| 2025-09-03 | 52.89 | 52.90 | 52.88 | 52.89 | +0.038% | 141,367 | -0.170% |
| 2025-09-02 | 52.80 | 52.88 | 52.80 | 52.87 | -0.321% | 269,500 | -0.132% |
| 2025-08-29 | 53.06 | 53.10 | 53.03 | 53.04 | +0.019% | 102,239 | -0.452% |
| 2025-08-28 | 53.07 | 53.07 | 53.03 | 53.03 | +0.019% | 136,690 | -0.434% |
| 2025-08-27 | 53.05 | 53.07 | 53.02 | 53.02 | -0.075% | 73,929 | -0.415% |
| 2025-08-26 | 53.07 | 53.07 | 53.04 | 53.06 | -0.038% | 98,546 | -0.490% |
| 2025-08-25 | 53.05 | 53.08 | 53.02 | 53.08 | +0.057% | 93,494 | -0.528% |
| 2025-08-22 | 53.03 | 53.05 | 52.99 | 53.05 | +0.094% | 111,444 | -0.471% |
| 2025-08-21 | 53.03 | 53.03 | 52.96 | 53.00 | -0.019% | 180,495 | -0.377% |
| 2025-08-20 | 53.00 | 53.01 | 52.94 | 53.01 | +0.113% | 230,506 | -0.396% |
| 2025-08-19 | 52.98 | 53.00 | 52.93 | 52.95 | +0.038% | 329,886 | -0.283% |
| 2025-08-18 | 53.00 | 53.00 | 52.90 | 52.93 | -0.094% | 126,775 | -0.246% |
| 2025-08-15 | 52.93 | 52.99 | 52.90 | 52.98 | +0.151% | 249,242 | -0.340% |
| 2025-08-14 | 52.91 | 52.97 | 52.90 | 52.90 | -0.038% | 110,540 | -0.189% |
| 2025-08-13 | 52.96 | 52.96 | 52.90 | 52.92 | -0.038% | 176,368 | -0.227% |
| 2025-08-12 | 52.95 | 52.95 | 52.90 | 52.94 | +0.132% | 153,386 | -0.264% |
| 2025-08-11 | 52.90 | 52.94 | 52.84 | 52.87 | -0.019% | 340,632 | -0.132% |
| 2025-08-08 | 52.88 | 52.89 | 52.85 | 52.88 | +0.038% | 103,305 | -0.151% |
| 2025-08-07 | 52.88 | 52.88 | 52.79 | 52.86 | 0.000% | 215,595 | -0.114% |
| 2025-08-06 | 52.92 | 52.92 | 52.81 | 52.86 | +0.076% | 207,451 | -0.114% |
| 2025-08-05 | 52.88 | 52.90 | 52.82 | 52.82 | -0.132% | 578,309 | -0.038% |
| 2025-08-04 | 52.87 | 52.89 | 52.81 | 52.89 | +0.133% | 101,462 | -0.170% |
| 2025-08-01 | 52.86 | 52.86 | 52.79 | 52.82 | -0.377% | 93,597 | -0.038% |
| 2025-07-31 | 53.03 | 53.10 | 53.02 | 53.02 | -0.094% | 378,308 | -0.415% |
| 2025-07-30 | 53.03 | 53.07 | 53.02 | 53.07 | +0.075% | 78,257 | -0.509% |
| 2025-07-29 | 53.03 | 53.07 | 52.99 | 53.03 | +0.094% | 75,892 | -0.434% |
| 2025-07-28 | 52.96 | 53.03 | 52.96 | 52.98 | -0.226% | 77,854 | -0.340% |
| 2025-07-25 | 53.10 | 53.10 | 52.95 | 53.10 | +0.302% | 160,715 | -0.565% |
| 2025-07-24 | 52.94 | 52.96 | 52.88 | 52.94 | +0.113% | 96,757 | -0.264% |
| 2025-07-23 | 52.95 | 52.97 | 52.88 | 52.88 | -0.151% | 101,565 | -0.151% |
| 2025-07-22 | 52.94 | 52.96 | 52.92 | 52.96 | +0.038% | 98,770 | -0.302% |
| 2025-07-21 | 52.92 | 52.94 | 52.90 | 52.94 | +0.038% | 173,355 | -0.264% |
| 2025-07-18 | 52.95 | 52.96 | 52.89 | 52.92 | +0.170% | 90,492 | -0.227% |
| 2025-07-17 | 52.86 | 52.93 | 52.83 | 52.83 | -0.151% | 127,168 | -0.057% |
| 2025-07-16 | 52.92 | 52.92 | 52.85 | 52.91 | +0.057% | 78,364 | -0.208% |
| 2025-07-15 | 52.93 | 52.93 | 52.83 | 52.88 | -0.019% | 90,274 | -0.151% |
| 2025-07-14 | 52.84 | 52.93 | 52.83 | 52.89 | +0.095% | 119,262 | -0.170% |
| 2025-07-11 | 52.89 | 52.89 | 52.82 | 52.84 | +0.076% | 77,314 | -0.076% |
| 2025-07-10 | 52.75 | 52.92 | 52.75 | 52.80 | -0.038% | 143,513 | 0.000% |
| 2025-07-09 | 52.87 | 52.87 | 52.80 | 52.82 | -0.208% | 135,417 | -0.038% |
| 2025-07-08 | 52.94 | 52.94 | 52.68 | 52.93 | +0.038% | 181,656 | -0.246% |
| 2025-07-07 | 52.91 | 52.91 | 52.78 | 52.91 | -0.019% | 203,354 | -0.208% |
| 2025-07-03 | 52.83 | 52.92 | 52.75 | 52.92 | +0.170% | 187,943 | -0.227% |
| 2025-07-02 | 52.80 | 52.83 | 52.67 | 52.83 | +0.038% | 128,665 | -0.057% |
| 2025-07-01 | 52.81 | 52.81 | 52.66 | 52.81 | -0.264% | 272,312 | -0.019% |
| 2025-06-30 | 52.96 | 53.02 | 52.95 | 52.95 | -0.132% | 170,672 | -0.283% |
| 2025-06-27 | 53.00 | 53.02 | 52.95 | 53.02 | +0.019% | 96,861 | -0.415% |
| 2025-06-26 | 53.00 | 53.01 | 52.95 | 53.01 | +0.019% | 236,742 | -0.396% |
| 2025-06-25 | 52.99 | 53.00 | 52.95 | 53.00 | 0.000% | 133,686 | -0.377% |
| 2025-06-24 | 52.97 | 53.00 | 52.92 | 53.00 | +0.113% | 62,401 | -0.377% |
| 2025-06-23 | 52.96 | 52.98 | 52.87 | 52.94 | 0.000% | 325,878 | -0.264% |
| 2025-06-20 | 52.99 | 52.99 | 52.86 | 52.94 | +0.170% | 83,717 | -0.264% |
| 2025-06-18 | 52.92 | 52.92 | 52.84 | 52.85 | -0.076% | 81,480 | -0.095% |
| 2025-06-17 | 52.75 | 52.90 | 52.75 | 52.89 | +0.095% | 439,824 | -0.170% |
| 2025-06-16 | 52.90 | 52.90 | 52.83 | 52.84 | -0.113% | 91,908 | -0.076% |
| 2025-06-13 | 52.88 | 52.90 | 52.84 | 52.90 | +0.038% | 76,587 | -0.189% |
| 2025-06-12 | 52.92 | 52.92 | 52.83 | 52.88 | +0.038% | 220,318 | -0.151% |
| 2025-06-11 | 52.85 | 52.90 | 52.84 | 52.86 | +0.038% | 130,318 | -0.114% |
| 2025-06-10 | 52.82 | 52.89 | 52.79 | 52.84 | -0.038% | 165,334 | -0.076% |
| 2025-06-09 | 52.80 | 52.88 | 52.75 | 52.86 | +0.190% | 295,268 | -0.114% |
| 2025-06-06 | 52.72 | 52.82 | 52.72 | 52.76 | +0.095% | 223,388 | +0.076% |
| 2025-06-05 | 52.86 | 52.86 | 52.66 | 52.71 | -0.170% | 174,275 | +0.171% |
| 2025-06-04 | 52.81 | 52.82 | 52.76 | 52.80 | +0.095% | 427,434 | 0.000% |
| 2025-06-03 | 52.79 | 52.79 | 52.73 | 52.75 | -0.057% | 235,617 | +0.095% |
| 2025-06-02 | 52.66 | 52.83 | 52.66 | 52.78 | -0.359% | 550,853 | +0.038% |
| 2025-05-30 | 52.97 | 53.05 | 52.85 | 52.97 | -0.019% | 178,274 | -0.321% |
| 2025-05-29 | 52.99 | 52.99 | 52.90 | 52.98 | +0.038% | 1,014,234 | -0.340% |
| 2025-05-28 | 52.93 | 52.96 | 52.82 | 52.96 | +0.019% | 116,701 | -0.302% |
| 2025-05-27 | 52.98 | 52.98 | 52.82 | 52.95 | +0.246% | 792,287 | -0.283% |
| 2025-05-23 | 52.68 | 52.97 | 52.67 | 52.82 | -0.057% | 887,307 | -0.038% |
| 2025-05-22 | 52.79 | 52.85 | 52.75 | 52.85 | +0.171% | 240,691 | -0.095% |
| 2025-05-21 | 52.76 | 52.85 | 52.75 | 52.76 | -0.114% | 164,100 | +0.076% |
| 2025-05-20 | 52.75 | 52.86 | 52.74 | 52.82 | -0.151% | 186,188 | -0.038% |
| 2025-05-19 | 52.71 | 52.92 | 52.71 | 52.90 | +0.078% | 369,691 | -0.189% |
| 2025-05-16 | 52.85 | 52.87 | 52.77 | 52.86 | +0.055% | 232,928 | -0.111% |
| 2025-05-15 | 52.85 | 52.86 | 52.76 | 52.83 | +0.190% | 156,629 | -0.057% |
| 2025-05-14 | 52.78 | 52.85 | 52.73 | 52.73 | -0.227% | 519,924 | +0.133% |
| 2025-05-13 | 52.85 | 52.91 | 52.73 | 52.85 | +0.171% | 195,953 | -0.095% |
| 2025-05-12 | 52.96 | 52.96 | 52.70 | 52.76 | +0.114% | 128,537 | +0.076% |
| 2025-05-09 | 52.75 | 52.75 | 52.61 | 52.70 | +0.038% | 91,174 | +0.190% |
| 2025-05-08 | 52.73 | 52.81 | 52.61 | 52.68 | -0.095% | 211,200 | +0.228% |
| 2025-05-07 | 52.70 | 52.78 | 52.64 | 52.73 | -0.038% | 53,529 | +0.133% |
| 2025-05-06 | 52.67 | 52.77 | 52.62 | 52.75 | -0.057% | 62,919 | +0.095% |
| 2025-05-05 | 52.58 | 52.79 | 52.56 | 52.78 | +0.038% | 85,404 | +0.038% |
| 2025-05-02 | 52.68 | 52.76 | 52.63 | 52.76 | +0.266% | 114,268 | +0.076% |
| 2025-05-01 | 52.52 | 52.66 | 52.50 | 52.62 | -0.379% | 63,935 | +0.342% |
| 2025-04-30 | 52.79 | 52.87 | 52.55 | 52.82 | +0.076% | 89,097 | -0.038% |
| 2025-04-29 | 52.65 | 52.78 | 52.55 | 52.78 | +0.438% | 59,519 | +0.038% |
| 2025-04-28 | 52.45 | 52.63 | 52.45 | 52.55 | +0.095% | 378,709 | +0.476% |
| 2025-04-25 | 52.60 | 52.60 | 52.45 | 52.50 | -0.228% | 49,538 | +0.571% |
| 2025-04-24 | 52.56 | 52.65 | 52.32 | 52.62 | +0.248% | 312,105 | +0.342% |
| 2025-04-23 | 52.49 | 52.56 | 52.25 | 52.49 | +0.344% | 149,191 | +0.591% |
| 2025-04-22 | 52.25 | 52.36 | 52.25 | 52.31 | +0.268% | 96,695 | +0.937% |
| 2025-04-21 | 52.20 | 52.35 | 52.06 | 52.17 | -0.172% | 192,580 | +1.208% |
| 2025-04-17 | 52.13 | 52.39 | 52.13 | 52.26 | +0.019% | 90,458 | +1.033% |
| 2025-04-16 | 52.23 | 52.33 | 52.17 | 52.25 | -0.210% | 1,407,950 | +1.053% |
| 2025-04-15 | 52.09 | 52.43 | 52.00 | 52.36 | 0.000% | 1,537,476 | +0.840% |