CLOX
Eldridge AAA CLO ETF
stockNYSEETF
Market OpenOct 5, 2026 1:20:06 PM EDT
25.53USD+0.059%(+0.01)177,796
25.53Bid25.54Ask0.01SpreadCLOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.53 | 25.53 | 25.53 | 25.53 | +0.039% | 177,796 | 0.000% |
| 2026-10-02 | 25.52 | 25.54 | 25.50 | 25.52 | -0.351% | 328,798 | +0.039% |
| 2026-10-01 | 25.64 | 25.64 | 25.60 | 25.61 | 0.000% | 261,690 | -0.312% |
| 2026-09-30 | 25.61 | 25.63 | 25.59 | 25.61 | -0.078% | 333,068 | -0.312% |
| 2026-09-29 | 25.63 | 25.63 | 25.60 | 25.63 | +0.078% | 338,519 | -0.390% |
| 2026-09-28 | 25.57 | 25.61 | 25.57 | 25.61 | +0.117% | 143,423 | -0.312% |
| 2026-09-25 | 25.60 | 25.61 | 25.58 | 25.58 | -0.098% | 144,178 | -0.195% |
| 2026-09-24 | 25.59 | 25.61 | 25.59 | 25.61 | +0.039% | 62,136 | -0.293% |
| 2026-09-23 | 25.59 | 25.60 | 25.59 | 25.59 | -0.020% | 87,174 | -0.254% |
| 2026-09-22 | 25.58 | 25.60 | 25.57 | 25.60 | +0.078% | 210,651 | -0.273% |
| 2026-09-21 | 25.59 | 25.59 | 25.57 | 25.58 | 0.000% | 112,757 | -0.195% |
| 2026-09-18 | 25.57 | 25.59 | 25.57 | 25.58 | +0.039% | 96,554 | -0.195% |
| 2026-09-17 | 25.55 | 25.57 | 25.54 | 25.57 | 0.000% | 134,435 | -0.156% |
| 2026-09-16 | 25.55 | 25.57 | 25.54 | 25.57 | +0.039% | 51,068 | -0.156% |
| 2026-09-15 | 25.53 | 25.58 | 25.53 | 25.56 | 0.000% | 112,174 | -0.117% |
| 2026-09-14 | 25.55 | 25.57 | 25.54 | 25.56 | 0.000% | 190,512 | -0.117% |
| 2026-09-11 | 25.51 | 25.56 | 25.51 | 25.56 | +0.157% | 107,247 | -0.117% |
| 2026-09-10 | 25.55 | 25.55 | 25.52 | 25.52 | -0.039% | 203,130 | +0.039% |
| 2026-09-09 | 25.51 | 25.54 | 25.51 | 25.53 | +0.039% | 94,276 | 0.000% |
| 2026-09-08 | 25.51 | 25.54 | 25.49 | 25.52 | +0.133% | 175,607 | +0.039% |
| 2026-09-04 | 25.54 | 25.55 | 25.48 | 25.49 | -0.094% | 142,356 | +0.172% |
| 2026-09-03 | 25.49 | 25.53 | 25.49 | 25.51 | -0.059% | 115,597 | +0.078% |
| 2026-09-02 | 25.53 | 25.54 | 25.49 | 25.52 | -0.410% | 111,672 | +0.020% |
| 2026-09-01 | 25.59 | 25.63 | 25.57 | 25.63 | +0.164% | 137,618 | -0.390% |
| 2026-08-31 | 25.60 | 25.61 | 25.55 | 25.59 | +0.051% | 242,836 | -0.227% |
| 2026-08-28 | 25.60 | 25.60 | 25.57 | 25.57 | +0.098% | 70,143 | -0.176% |
| 2026-08-27 | 25.54 | 25.61 | 25.54 | 25.55 | -0.137% | 111,647 | -0.078% |
| 2026-08-26 | 25.52 | 25.59 | 25.52 | 25.59 | +0.215% | 504,640 | -0.215% |
| 2026-08-25 | 25.55 | 25.57 | 25.52 | 25.53 | +0.020% | 123,140 | 0.000% |
| 2026-08-24 | 25.50 | 25.57 | 25.50 | 25.52 | +0.059% | 191,360 | +0.020% |
| 2026-08-21 | 25.55 | 25.57 | 25.51 | 25.51 | -0.039% | 209,893 | +0.078% |
| 2026-08-20 | 25.55 | 25.55 | 25.52 | 25.52 | -0.039% | 98,079 | +0.039% |
| 2026-08-19 | 25.57 | 25.57 | 25.52 | 25.53 | -0.059% | 217,501 | 0.000% |
| 2026-08-18 | 25.58 | 25.58 | 25.53 | 25.55 | -0.059% | 143,100 | -0.059% |
| 2026-08-17 | 25.58 | 25.58 | 25.53 | 25.56 | +0.078% | 80,648 | -0.117% |
| 2026-08-14 | 25.52 | 25.57 | 25.52 | 25.54 | -0.078% | 118,069 | -0.039% |
| 2026-08-13 | 25.53 | 25.56 | 25.51 | 25.56 | +0.119% | 141,349 | -0.117% |
| 2026-08-12 | 25.53 | 25.54 | 25.51 | 25.53 | -0.022% | 215,788 | +0.002% |
| 2026-08-11 | 25.52 | 25.55 | 25.52 | 25.54 | +0.059% | 179,064 | -0.020% |
| 2026-08-10 | 25.53 | 25.55 | 25.50 | 25.52 | -0.078% | 148,956 | +0.039% |
| 2026-08-07 | 25.51 | 25.56 | 25.49 | 25.54 | +0.216% | 764,906 | -0.039% |
| 2026-08-06 | 25.51 | 25.52 | 25.48 | 25.48 | -0.059% | 178,321 | +0.177% |
| 2026-08-05 | 25.53 | 25.53 | 25.48 | 25.50 | -0.039% | 208,315 | +0.118% |
| 2026-08-04 | 25.53 | 25.53 | 25.49 | 25.51 | -0.332% | 94,260 | +0.078% |
| 2026-08-03 | 25.62 | 25.62 | 25.55 | 25.59 | -0.056% | 458,733 | -0.254% |
| 2026-07-31 | 25.61 | 25.61 | 25.60 | 25.61 | +0.017% | 129,086 | -0.310% |
| 2026-07-30 | 25.57 | 25.63 | 25.57 | 25.61 | +0.052% | 39,000 | -0.293% |
| 2026-07-29 | 25.59 | 25.60 | 25.58 | 25.59 | -0.013% | 33,363 | -0.241% |
| 2026-07-28 | 25.60 | 25.60 | 25.58 | 25.59 | -0.020% | 145,244 | -0.254% |
| 2026-07-27 | 25.58 | 25.60 | 25.58 | 25.60 | +0.059% | 105,494 | -0.273% |
| 2026-07-24 | 25.57 | 25.59 | 25.57 | 25.59 | +0.059% | 95,820 | -0.215% |
| 2026-07-23 | 25.62 | 25.62 | 25.55 | 25.57 | -0.020% | 625,815 | -0.156% |
| 2026-07-22 | 25.56 | 25.60 | 25.54 | 25.57 | +0.020% | 221,187 | -0.176% |
| 2026-07-21 | 25.55 | 25.58 | 25.55 | 25.57 | +0.000% | 143,273 | -0.156% |
| 2026-07-20 | 25.57 | 25.57 | 25.54 | 25.57 | +0.058% | 196,947 | -0.156% |
| 2026-07-17 | 25.55 | 25.56 | 25.54 | 25.55 | 0.000% | 76,137 | -0.098% |
| 2026-07-16 | 25.51 | 25.58 | 25.51 | 25.55 | 0.000% | 93,637 | -0.098% |
| 2026-07-15 | 25.55 | 25.56 | 25.54 | 25.55 | +0.059% | 100,964 | -0.098% |
| 2026-07-14 | 25.55 | 25.55 | 25.54 | 25.54 | -0.039% | 49,296 | -0.039% |
| 2026-07-13 | 25.55 | 25.55 | 25.54 | 25.55 | +0.059% | 120,275 | -0.078% |
| 2026-07-10 | 25.51 | 25.55 | 25.51 | 25.54 | +0.020% | 66,288 | -0.020% |
| 2026-07-09 | 25.54 | 25.55 | 25.52 | 25.53 | +0.078% | 141,633 | 0.000% |
| 2026-07-08 | 25.53 | 25.53 | 25.51 | 25.51 | -0.076% | 173,699 | +0.078% |
| 2026-07-07 | 25.58 | 25.58 | 25.52 | 25.53 | +0.018% | 187,843 | +0.002% |
| 2026-07-06 | 25.59 | 25.59 | 25.52 | 25.52 | -0.215% | 90,819 | +0.020% |
| 2026-07-02 | 25.54 | 25.59 | 25.52 | 25.58 | -0.273% | 143,575 | -0.195% |
| 2026-07-01 | 25.65 | 25.65 | 25.58 | 25.65 | +0.137% | 207,589 | -0.468% |
| 2026-06-30 | 25.56 | 25.62 | 25.56 | 25.61 | +0.039% | 136,991 | -0.332% |
| 2026-06-29 | 25.60 | 25.62 | 25.56 | 25.61 | -0.039% | 117,764 | -0.293% |
| 2026-06-26 | 25.60 | 25.62 | 25.59 | 25.61 | +0.059% | 85,276 | -0.332% |
| 2026-06-25 | 25.62 | 25.62 | 25.59 | 25.60 | -0.020% | 74,950 | -0.273% |
| 2026-06-24 | 25.59 | 25.61 | 25.58 | 25.61 | +0.039% | 171,501 | -0.293% |
| 2026-06-23 | 25.56 | 25.61 | 25.56 | 25.59 | +0.020% | 74,872 | -0.254% |
| 2026-06-22 | 25.60 | 25.65 | 25.55 | 25.59 | +0.020% | 155,931 | -0.234% |
| 2026-06-18 | 25.62 | 25.62 | 25.54 | 25.59 | +0.059% | 166,044 | -0.215% |
| 2026-06-17 | 25.59 | 25.59 | 25.57 | 25.57 | -0.020% | 161,881 | -0.156% |
| 2026-06-16 | 25.56 | 25.59 | 25.51 | 25.57 | +0.020% | 363,442 | -0.176% |
| 2026-06-15 | 25.51 | 25.59 | 25.51 | 25.57 | -0.078% | 203,936 | -0.156% |
| 2026-06-12 | 25.58 | 25.59 | 25.54 | 25.59 | +0.078% | 271,937 | -0.234% |
| 2026-06-11 | 25.55 | 25.57 | 25.55 | 25.57 | +0.117% | 709,072 | -0.156% |
| 2026-06-10 | 25.53 | 25.57 | 25.49 | 25.54 | +0.235% | 675,989 | -0.039% |
| 2026-06-09 | 25.54 | 25.55 | 25.48 | 25.48 | -0.157% | 116,911 | +0.196% |
| 2026-06-08 | 25.51 | 25.53 | 25.50 | 25.52 | +0.039% | 72,704 | +0.039% |
| 2026-06-05 | 25.57 | 25.57 | 25.50 | 25.51 | -0.059% | 135,746 | +0.078% |
| 2026-06-04 | 25.50 | 25.53 | 25.50 | 25.52 | +0.078% | 106,956 | +0.020% |
| 2026-06-03 | 25.55 | 25.55 | 25.49 | 25.50 | -0.020% | 87,875 | +0.098% |
| 2026-06-02 | 25.54 | 25.54 | 25.49 | 25.51 | -0.352% | 101,912 | +0.078% |
| 2026-06-01 | 25.61 | 25.61 | 25.57 | 25.60 | +0.059% | 53,381 | -0.273% |
| 2026-05-29 | 25.61 | 25.61 | 25.57 | 25.59 | -0.020% | 77,460 | -0.215% |
| 2026-05-28 | 25.63 | 25.63 | 25.56 | 25.59 | +0.039% | 287,879 | -0.234% |
| 2026-05-27 | 25.61 | 25.61 | 25.55 | 25.58 | -0.117% | 157,227 | -0.195% |
| 2026-05-26 | 25.62 | 25.62 | 25.57 | 25.61 | 0.000% | 62,062 | -0.312% |
| 2026-05-22 | 25.61 | 25.62 | 25.60 | 25.61 | +0.098% | 94,325 | -0.312% |
| 2026-05-21 | 25.61 | 25.61 | 25.58 | 25.59 | 0.000% | 22,142 | -0.215% |
| 2026-05-20 | 25.53 | 25.60 | 25.53 | 25.59 | +0.059% | 98,722 | -0.215% |
| 2026-05-19 | 25.53 | 25.59 | 25.53 | 25.57 | +0.059% | 61,186 | -0.156% |
| 2026-05-18 | 25.56 | 25.57 | 25.54 | 25.55 | +0.020% | 125,687 | -0.098% |
| 2026-05-15 | 25.60 | 25.60 | 25.51 | 25.55 | -0.078% | 337,088 | -0.078% |
| 2026-05-14 | 25.57 | 25.57 | 25.53 | 25.57 | +0.137% | 188,883 | -0.156% |
| 2026-05-13 | 25.51 | 25.55 | 25.51 | 25.54 | -0.059% | 104,381 | -0.020% |
| 2026-05-12 | 25.54 | 25.56 | 25.53 | 25.55 | +0.098% | 89,409 | -0.078% |
| 2026-05-11 | 25.54 | 25.54 | 25.52 | 25.52 | -0.137% | 76,113 | +0.020% |
| 2026-05-08 | 25.57 | 25.57 | 25.51 | 25.56 | +0.097% | 113,035 | -0.117% |
| 2026-05-07 | 25.55 | 25.55 | 25.52 | 25.54 | -0.018% | 92,691 | -0.021% |
| 2026-05-06 | 25.52 | 25.55 | 25.50 | 25.54 | +0.118% | 212,583 | -0.039% |
| 2026-05-05 | 25.51 | 25.53 | 25.48 | 25.51 | +0.086% | 67,875 | +0.078% |
| 2026-05-04 | 25.56 | 25.56 | 25.48 | 25.49 | -0.438% | 277,299 | +0.165% |
| 2026-05-01 | 25.63 | 25.64 | 25.57 | 25.60 | -0.156% | 344,478 | -0.273% |
| 2026-04-30 | 25.64 | 25.64 | 25.57 | 25.64 | +0.195% | 87,746 | -0.429% |
| 2026-04-29 | 25.63 | 25.63 | 25.55 | 25.59 | 0.000% | 61,293 | -0.234% |
| 2026-04-28 | 25.54 | 25.61 | 25.54 | 25.59 | +0.051% | 154,428 | -0.234% |
| 2026-04-27 | 25.60 | 25.61 | 25.54 | 25.58 | -0.012% | 261,348 | -0.184% |
| 2026-04-24 | 25.55 | 25.59 | 25.55 | 25.58 | +0.078% | 140,812 | -0.195% |
| 2026-04-23 | 25.53 | 25.59 | 25.53 | 25.56 | 0.000% | 139,164 | -0.117% |
| 2026-04-22 | 25.56 | 25.56 | 25.52 | 25.56 | +0.118% | 125,931 | -0.117% |
| 2026-04-21 | 25.51 | 25.56 | 25.51 | 25.53 | -0.067% | 142,615 | 0.000% |
| 2026-04-20 | 25.55 | 25.55 | 25.53 | 25.55 | +0.047% | 67,332 | -0.067% |
| 2026-04-17 | 25.60 | 25.60 | 25.52 | 25.54 | +0.059% | 83,596 | -0.020% |
| 2026-04-16 | 25.51 | 25.54 | 25.51 | 25.52 | -0.039% | 185,571 | +0.039% |
| 2026-04-15 | 25.55 | 25.55 | 25.50 | 25.53 | +0.039% | 107,320 | 0.000% |
| 2026-04-14 | 25.50 | 25.52 | 25.50 | 25.52 | +0.078% | 311,880 | +0.039% |
| 2026-04-13 | 25.45 | 25.52 | 25.45 | 25.50 | +0.039% | 119,137 | +0.118% |
| 2026-04-10 | 25.46 | 25.53 | 25.46 | 25.49 | -0.078% | 143,252 | +0.157% |
| 2026-04-09 | 25.51 | 25.53 | 25.45 | 25.51 | +0.078% | 171,797 | +0.078% |
| 2026-04-08 | 25.51 | 25.51 | 25.48 | 25.49 | -0.039% | 83,446 | +0.157% |
| 2026-04-07 | 25.49 | 25.51 | 25.46 | 25.50 | +0.039% | 224,195 | +0.118% |
| 2026-04-06 | 25.49 | 25.49 | 25.47 | 25.49 | 0.000% | 43,568 | +0.157% |
| 2026-04-02 | 25.47 | 25.49 | 25.47 | 25.49 | -0.352% | 103,427 | +0.157% |
| 2026-04-01 | 25.55 | 25.58 | 25.55 | 25.58 | +0.039% | 80,359 | -0.195% |
| 2026-03-31 | 25.52 | 25.58 | 25.52 | 25.57 | +0.020% | 126,300 | -0.156% |
| 2026-03-30 | 25.56 | 25.57 | 25.50 | 25.57 | +0.039% | 128,619 | -0.137% |
| 2026-03-27 | 25.50 | 25.56 | 25.50 | 25.55 | +0.118% | 257,334 | -0.098% |
| 2026-03-26 | 25.49 | 25.53 | 25.49 | 25.52 | -0.059% | 137,272 | +0.020% |
| 2026-03-25 | 25.52 | 25.55 | 25.52 | 25.54 | +0.039% | 71,212 | -0.039% |
| 2026-03-24 | 25.44 | 25.53 | 25.44 | 25.53 | +0.275% | 291,931 | 0.000% |
| 2026-03-23 | 25.52 | 25.52 | 25.44 | 25.46 | +0.197% | 927,714 | +0.275% |
| 2026-03-20 | 25.49 | 25.51 | 25.38 | 25.41 | -0.039% | 735,157 | +0.472% |
| 2026-03-19 | 25.43 | 25.44 | 25.40 | 25.42 | +0.118% | 249,087 | +0.433% |
| 2026-03-18 | 25.44 | 25.44 | 25.39 | 25.39 | +0.039% | 56,550 | +0.551% |
| 2026-03-17 | 25.37 | 25.43 | 25.37 | 25.38 | -0.079% | 160,163 | +0.591% |
| 2026-03-16 | 25.41 | 25.44 | 25.39 | 25.40 | +0.079% | 96,375 | +0.512% |
| 2026-03-13 | 25.39 | 25.47 | 25.35 | 25.38 | +0.118% | 206,603 | +0.591% |
| 2026-03-12 | 25.35 | 25.39 | 25.35 | 25.35 | -0.118% | 256,307 | +0.710% |
| 2026-03-11 | 25.47 | 25.47 | 25.37 | 25.38 | -0.151% | 808,504 | +0.591% |
| 2026-03-10 | 25.45 | 25.46 | 25.40 | 25.42 | -0.125% | 339,893 | +0.439% |
| 2026-03-09 | 25.40 | 25.46 | 25.40 | 25.45 | +0.197% | 230,345 | +0.314% |
| 2026-03-06 | 25.38 | 25.46 | 25.36 | 25.40 | -0.039% | 513,325 | +0.512% |
| 2026-03-05 | 25.37 | 25.46 | 25.37 | 25.41 | -0.047% | 114,952 | +0.472% |
| 2026-03-04 | 25.46 | 25.46 | 25.39 | 25.42 | -0.325% | 478,041 | +0.425% |
| 2026-03-03 | 25.44 | 25.51 | 25.42 | 25.50 | -0.410% | 336,146 | +0.098% |
| 2026-03-02 | 25.58 | 25.61 | 25.58 | 25.61 | +0.020% | 309,376 | -0.312% |
| 2026-02-27 | 25.61 | 25.61 | 25.59 | 25.61 | -0.020% | 371,757 | -0.293% |
| 2026-02-26 | 25.58 | 25.62 | 25.58 | 25.61 | +0.039% | 407,140 | -0.312% |
| 2026-02-25 | 25.60 | 25.62 | 25.57 | 25.60 | +0.012% | 585,552 | -0.273% |
| 2026-02-24 | 25.59 | 25.60 | 25.55 | 25.60 | -0.012% | 379,434 | -0.262% |
| 2026-02-23 | 25.58 | 25.60 | 25.58 | 25.60 | +0.051% | 50,016 | -0.273% |
| 2026-02-20 | 25.56 | 25.59 | 25.56 | 25.59 | -0.012% | 56,102 | -0.223% |
| 2026-02-19 | 25.56 | 25.59 | 25.55 | 25.59 | +0.039% | 56,378 | -0.234% |
| 2026-02-18 | 25.58 | 25.58 | 25.56 | 25.58 | 0.000% | 171,711 | -0.195% |
| 2026-02-17 | 25.56 | 25.58 | 25.56 | 25.58 | +0.039% | 70,624 | -0.195% |
| 2026-02-13 | 25.57 | 25.57 | 25.55 | 25.57 | +0.039% | 157,877 | -0.156% |
| 2026-02-12 | 25.55 | 25.56 | 25.55 | 25.56 | +0.012% | 79,726 | -0.117% |
| 2026-02-11 | 25.55 | 25.56 | 25.53 | 25.56 | +0.027% | 51,417 | -0.106% |
| 2026-02-10 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 55,421 | -0.078% |
| 2026-02-09 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 117,432 | -0.078% |
| 2026-02-06 | 25.55 | 25.55 | 25.54 | 25.55 | +0.012% | 91,731 | -0.078% |
| 2026-02-05 | 25.55 | 25.55 | 25.53 | 25.55 | +0.047% | 102,392 | -0.067% |
| 2026-02-04 | 25.54 | 25.54 | 25.52 | 25.54 | -0.020% | 227,334 | -0.020% |
| 2026-02-03 | 25.58 | 25.58 | 25.53 | 25.54 | -0.371% | 98,683 | -0.039% |
| 2026-02-02 | 25.63 | 25.64 | 25.61 | 25.64 | +0.039% | 62,147 | -0.410% |
| 2026-01-30 | 25.63 | 25.63 | 25.59 | 25.63 | +0.020% | 123,681 | -0.371% |
| 2026-01-29 | 25.60 | 25.62 | 25.59 | 25.62 | +0.018% | 93,023 | -0.351% |
| 2026-01-28 | 25.66 | 25.66 | 25.58 | 25.62 | +0.021% | 120,743 | -0.333% |
| 2026-01-27 | 25.61 | 25.62 | 25.59 | 25.61 | +0.058% | 192,709 | -0.312% |
| 2026-01-26 | 25.58 | 25.61 | 25.58 | 25.59 | -0.008% | 49,360 | -0.254% |
| 2026-01-23 | 25.59 | 25.60 | 25.58 | 25.60 | +0.027% | 111,664 | -0.262% |
| 2026-01-22 | 25.57 | 25.59 | 25.56 | 25.59 | 0.000% | 78,991 | -0.234% |
| 2026-01-21 | 25.61 | 25.61 | 25.55 | 25.59 | +0.039% | 166,318 | -0.234% |
| 2026-01-20 | 25.54 | 25.59 | 25.53 | 25.58 | +0.078% | 219,414 | -0.195% |
| 2026-01-16 | 25.53 | 25.60 | 25.53 | 25.56 | +0.039% | 174,322 | -0.117% |
| 2026-01-15 | 25.52 | 25.57 | 25.52 | 25.55 | +0.039% | 176,340 | -0.078% |
| 2026-01-14 | 25.56 | 25.56 | 25.53 | 25.54 | +0.020% | 95,181 | -0.039% |
| 2026-01-13 | 25.55 | 25.55 | 25.52 | 25.54 | 0.000% | 114,304 | -0.020% |
| 2026-01-12 | 25.55 | 25.55 | 25.51 | 25.54 | 0.000% | 275,346 | -0.020% |
| 2026-01-09 | 25.59 | 25.59 | 25.53 | 25.54 | +0.020% | 72,400 | -0.020% |
| 2026-01-08 | 25.56 | 25.56 | 25.49 | 25.53 | 0.000% | 571,381 | 0.000% |
| 2026-01-07 | 25.55 | 25.55 | 25.51 | 25.53 | -0.019% | 82,950 | 0.000% |
| 2026-01-06 | 25.54 | 25.54 | 25.50 | 25.53 | +0.019% | 100,185 | -0.019% |
| 2026-01-05 | 25.49 | 25.53 | 25.49 | 25.53 | +0.074% | 171,175 | 0.000% |
| 2026-01-02 | 25.55 | 25.55 | 25.49 | 25.51 | +0.004% | 112,826 | +0.074% |
| 2025-12-31 | 25.53 | 25.53 | 25.49 | 25.51 | +0.020% | 83,365 | +0.078% |
| 2025-12-30 | 25.49 | 25.51 | 25.47 | 25.50 | -0.137% | 119,037 | +0.098% |
| 2025-12-29 | 25.53 | 25.54 | 25.50 | 25.54 | -0.101% | 640,508 | -0.039% |
| 2025-12-26 | 25.57 | 25.61 | 25.55 | 25.57 | -0.075% | 92,744 | -0.140% |
| 2025-12-24 | 25.61 | 25.61 | 25.57 | 25.59 | +0.056% | 100,079 | -0.215% |
| 2025-12-23 | 25.58 | 25.59 | 25.55 | 25.57 | -0.025% | 191,678 | -0.159% |
| 2025-12-22 | 25.58 | 25.58 | 25.56 | 25.58 | +0.008% | 150,465 | -0.184% |
| 2025-12-19 | 25.57 | 25.59 | 25.56 | 25.57 | +0.078% | 652,695 | -0.176% |
| 2025-12-18 | 25.54 | 25.56 | 25.54 | 25.55 | +0.020% | 66,956 | -0.098% |
| 2025-12-17 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 101,582 | -0.078% |
| 2025-12-16 | 25.53 | 25.55 | 25.52 | 25.55 | +0.020% | 168,361 | -0.078% |
| 2025-12-15 | 25.53 | 25.55 | 25.52 | 25.55 | -0.020% | 39,420 | -0.059% |
| 2025-12-12 | 25.51 | 25.55 | 25.51 | 25.55 | +0.059% | 75,653 | -0.078% |
| 2025-12-11 | 25.51 | 25.54 | 25.51 | 25.54 | +0.043% | 160,755 | -0.020% |
| 2025-12-10 | 25.52 | 25.53 | 25.51 | 25.52 | +0.075% | 43,255 | +0.023% |
| 2025-12-09 | 25.52 | 25.53 | 25.49 | 25.50 | -0.078% | 42,396 | +0.098% |
| 2025-12-08 | 25.49 | 25.53 | 25.49 | 25.52 | 0.000% | 69,352 | +0.020% |
| 2025-12-05 | 25.53 | 25.54 | 25.47 | 25.52 | +0.118% | 82,918 | +0.020% |
| 2025-12-04 | 25.47 | 25.51 | 25.47 | 25.50 | -0.078% | 85,484 | +0.137% |
| 2025-12-03 | 25.50 | 25.52 | 25.49 | 25.52 | +0.078% | 106,523 | +0.059% |
| 2025-12-02 | 25.49 | 25.53 | 25.49 | 25.50 | -0.391% | 122,611 | +0.137% |
| 2025-12-01 | 25.59 | 25.60 | 25.56 | 25.59 | +0.020% | 261,838 | -0.254% |
| 2025-11-28 | 25.60 | 25.60 | 25.58 | 25.59 | 0.000% | 53,570 | -0.234% |
| 2025-11-26 | 25.58 | 25.59 | 25.57 | 25.59 | +0.059% | 85,707 | -0.234% |
| 2025-11-25 | 25.59 | 25.59 | 25.57 | 25.57 | -0.004% | 124,510 | -0.176% |
| 2025-11-24 | 25.56 | 25.59 | 25.56 | 25.58 | +0.063% | 90,404 | -0.180% |
| 2025-11-21 | 25.56 | 25.59 | 25.54 | 25.56 | +0.020% | 94,448 | -0.117% |
| 2025-11-20 | 25.55 | 25.56 | 25.55 | 25.55 | +0.008% | 41,793 | -0.098% |
| 2025-11-19 | 25.56 | 25.56 | 25.55 | 25.55 | -0.023% | 47,525 | -0.090% |
| 2025-11-18 | 25.56 | 25.56 | 25.55 | 25.56 | +0.054% | 58,706 | -0.113% |
| 2025-11-17 | 25.56 | 25.56 | 25.54 | 25.55 | -0.020% | 63,205 | -0.059% |
| 2025-11-14 | 25.55 | 25.56 | 25.52 | 25.55 | +0.039% | 107,529 | -0.078% |
| 2025-11-13 | 25.51 | 25.55 | 25.51 | 25.54 | +0.033% | 25,831 | -0.039% |
| 2025-11-12 | 25.53 | 25.54 | 25.53 | 25.53 | -0.014% | 50,116 | -0.006% |
| 2025-11-11 | 25.53 | 25.54 | 25.52 | 25.54 | +0.039% | 55,923 | -0.020% |
| 2025-11-10 | 25.56 | 25.56 | 25.50 | 25.52 | 0.000% | 46,530 | +0.020% |
| 2025-11-07 | 25.55 | 25.55 | 25.49 | 25.52 | +0.059% | 62,880 | +0.020% |
| 2025-11-06 | 25.51 | 25.52 | 25.48 | 25.51 | +0.058% | 52,071 | +0.078% |
| 2025-11-05 | 25.49 | 25.52 | 25.49 | 25.50 | -0.078% | 34,775 | +0.137% |
| 2025-11-04 | 25.51 | 25.53 | 25.49 | 25.52 | -0.293% | 78,481 | +0.059% |
| 2025-11-03 | 25.63 | 25.63 | 25.57 | 25.59 | +0.098% | 58,344 | -0.234% |
| 2025-10-31 | 25.65 | 25.65 | 25.55 | 25.57 | -0.039% | 64,653 | -0.137% |
| 2025-10-30 | 25.60 | 25.60 | 25.56 | 25.57 | +0.059% | 42,226 | -0.176% |
| 2025-10-29 | 25.52 | 25.60 | 25.52 | 25.56 | -0.039% | 40,159 | -0.117% |
| 2025-10-28 | 25.53 | 25.58 | 25.52 | 25.57 | 0.000% | 70,066 | -0.156% |
| 2025-10-27 | 25.59 | 25.60 | 25.54 | 25.57 | -0.039% | 55,964 | -0.156% |
| 2025-10-24 | 25.51 | 25.59 | 25.51 | 25.58 | +0.196% | 114,827 | -0.195% |
| 2025-10-23 | 25.53 | 25.56 | 25.50 | 25.53 | -0.039% | 100,598 | 0.000% |
| 2025-10-22 | 25.56 | 25.56 | 25.49 | 25.54 | +0.118% | 40,662 | -0.039% |
| 2025-10-21 | 25.54 | 25.55 | 25.50 | 25.51 | -0.039% | 30,499 | +0.078% |
| 2025-10-20 | 25.49 | 25.53 | 25.48 | 25.52 | +0.099% | 95,844 | +0.039% |
| 2025-10-17 | 25.49 | 25.56 | 25.48 | 25.49 | -0.021% | 132,566 | +0.138% |
| 2025-10-16 | 25.56 | 25.56 | 25.49 | 25.50 | -0.003% | 76,716 | +0.118% |
| 2025-10-15 | 25.53 | 25.56 | 25.50 | 25.50 | -0.193% | 63,120 | +0.115% |
| 2025-10-14 | 25.47 | 25.56 | 25.47 | 25.55 | 0.000% | 160,578 | -0.078% |
| 2025-10-13 | 25.54 | 25.55 | 25.43 | 25.55 | +0.117% | 193,586 | -0.078% |
| 2025-10-10 | 25.53 | 25.55 | 25.51 | 25.52 | -0.039% | 51,540 | +0.039% |
| 2025-10-09 | 25.52 | 25.55 | 25.50 | 25.53 | +0.062% | 126,918 | 0.000% |
| 2025-10-08 | 25.51 | 25.56 | 25.50 | 25.51 | -0.042% | 43,816 | +0.062% |
| 2025-10-07 | 25.56 | 25.56 | 25.51 | 25.52 | -0.020% | 43,360 | +0.020% |
| 2025-10-06 | 25.50 | 25.53 | 25.50 | 25.53 | +0.078% | 62,583 | 0.000% |
| 2025-10-03 | 25.51 | 25.54 | 25.47 | 25.51 | +0.157% | 103,382 | +0.078% |
| 2025-10-02 | 25.54 | 25.54 | 25.39 | 25.47 | -0.558% | 374,181 | +0.236% |
| 2025-10-01 | 25.59 | 25.63 | 25.56 | 25.61 | +0.168% | 369,972 | -0.324% |
| 2025-09-30 | 25.65 | 25.65 | 25.55 | 25.57 | +0.027% | 168,984 | -0.156% |
| 2025-09-29 | 25.62 | 25.62 | 25.54 | 25.56 | -0.047% | 74,138 | -0.129% |
| 2025-09-26 | 25.59 | 25.59 | 25.56 | 25.57 | +0.020% | 36,811 | -0.176% |
| 2025-09-25 | 25.53 | 25.58 | 25.52 | 25.57 | +0.117% | 65,069 | -0.156% |
| 2025-09-24 | 25.60 | 25.60 | 25.53 | 25.54 | -0.039% | 46,300 | -0.039% |
| 2025-09-23 | 25.62 | 25.62 | 25.53 | 25.55 | +0.015% | 60,886 | -0.078% |
| 2025-09-22 | 25.54 | 25.57 | 25.54 | 25.55 | -0.019% | 97,591 | -0.063% |
| 2025-09-19 | 25.55 | 25.57 | 25.54 | 25.55 | +0.004% | 40,966 | -0.082% |
| 2025-09-18 | 25.55 | 25.57 | 25.55 | 25.55 | -0.117% | 97,510 | -0.078% |
| 2025-09-17 | 25.57 | 25.59 | 25.55 | 25.58 | -0.039% | 26,859 | -0.195% |
| 2025-09-16 | 25.60 | 25.60 | 25.53 | 25.59 | +0.196% | 51,648 | -0.234% |
| 2025-09-15 | 25.51 | 25.59 | 25.51 | 25.54 | -0.078% | 112,661 | -0.039% |
| 2025-09-12 | 25.59 | 25.59 | 25.54 | 25.56 | +0.157% | 24,178 | -0.117% |
| 2025-09-11 | 25.51 | 25.55 | 25.51 | 25.52 | -0.117% | 57,291 | +0.039% |
| 2025-09-10 | 25.56 | 25.56 | 25.53 | 25.55 | +0.118% | 91,896 | -0.078% |
| 2025-09-09 | 25.52 | 25.55 | 25.52 | 25.52 | -0.027% | 66,451 | +0.039% |
| 2025-09-08 | 25.57 | 25.57 | 25.51 | 25.53 | +0.035% | 48,364 | +0.012% |
| 2025-09-05 | 25.53 | 25.54 | 25.51 | 25.52 | +0.031% | 45,283 | +0.047% |
| 2025-09-04 | 25.50 | 25.54 | 25.49 | 25.51 | -0.032% | 104,532 | +0.078% |
| 2025-09-03 | 25.50 | 25.54 | 25.49 | 25.52 | -0.332% | 67,962 | +0.047% |
| 2025-09-02 | 25.53 | 25.64 | 25.53 | 25.60 | -0.104% | 56,491 | -0.285% |
| 2025-08-29 | 25.63 | 25.64 | 25.61 | 25.63 | +0.096% | 44,407 | -0.389% |
| 2025-08-28 | 25.59 | 25.62 | 25.56 | 25.61 | -0.020% | 330,553 | -0.293% |
| 2025-08-27 | 25.65 | 25.65 | 25.60 | 25.61 | 0.000% | 46,109 | -0.312% |
| 2025-08-26 | 25.60 | 25.61 | 25.58 | 25.61 | +0.045% | 88,699 | -0.312% |
| 2025-08-25 | 25.59 | 25.60 | 25.58 | 25.60 | +0.050% | 21,283 | -0.267% |
| 2025-08-22 | 25.58 | 25.60 | 25.58 | 25.59 | +0.022% | 42,985 | -0.218% |
| 2025-08-21 | 25.57 | 25.60 | 25.54 | 25.58 | +0.020% | 49,193 | -0.195% |
| 2025-08-20 | 25.60 | 25.60 | 25.53 | 25.57 | +0.027% | 64,160 | -0.176% |
| 2025-08-19 | 25.58 | 25.60 | 25.52 | 25.57 | -0.027% | 45,055 | -0.149% |
| 2025-08-18 | 25.60 | 25.60 | 25.56 | 25.57 | +0.039% | 69,591 | -0.176% |
| 2025-08-15 | 25.52 | 25.58 | 25.52 | 25.57 | +0.176% | 27,760 | -0.137% |
| 2025-08-14 | 25.52 | 25.57 | 25.51 | 25.52 | -0.051% | 49,529 | +0.039% |
| 2025-08-13 | 25.52 | 25.56 | 25.52 | 25.53 | +0.051% | 41,895 | -0.012% |
| 2025-08-12 | 25.51 | 25.56 | 25.51 | 25.52 | -0.196% | 106,542 | +0.039% |
| 2025-08-11 | 25.53 | 25.57 | 25.52 | 25.57 | +0.078% | 29,081 | -0.156% |
| 2025-08-08 | 25.54 | 25.55 | 25.51 | 25.55 | +0.118% | 109,036 | -0.078% |
| 2025-08-07 | 25.54 | 25.54 | 25.50 | 25.52 | +0.035% | 281,480 | +0.039% |
| 2025-08-06 | 25.54 | 25.54 | 25.49 | 25.51 | +0.004% | 175,678 | +0.074% |
| 2025-08-05 | 25.51 | 25.52 | 25.48 | 25.51 | 0.000% | 51,890 | +0.078% |
| 2025-08-04 | 25.45 | 25.52 | 25.42 | 25.51 | -0.246% | 86,472 | +0.078% |
| 2025-08-01 | 25.58 | 25.63 | 25.56 | 25.57 | -0.027% | 102,525 | -0.168% |
| 2025-07-31 | 25.60 | 25.62 | 25.56 | 25.58 | +0.057% | 96,143 | -0.195% |
| 2025-07-30 | 25.60 | 25.60 | 25.54 | 25.57 | -0.030% | 30,116 | -0.138% |
| 2025-07-29 | 25.61 | 25.61 | 25.55 | 25.57 | +0.070% | 38,482 | -0.168% |
| 2025-07-28 | 25.57 | 25.58 | 25.54 | 25.55 | +0.020% | 27,108 | -0.098% |
| 2025-07-25 | 25.52 | 25.57 | 25.52 | 25.55 | +0.080% | 67,623 | -0.078% |
| 2025-07-24 | 25.54 | 25.60 | 25.50 | 25.53 | -0.041% | 87,270 | +0.002% |
| 2025-07-23 | 25.50 | 25.56 | 25.50 | 25.54 | +0.118% | 36,623 | -0.039% |
| 2025-07-22 | 25.53 | 25.57 | 25.48 | 25.51 | -0.039% | 51,430 | +0.078% |
| 2025-07-21 | 25.51 | 25.58 | 25.50 | 25.52 | -0.039% | 53,111 | +0.039% |
| 2025-07-18 | 25.54 | 25.54 | 25.49 | 25.53 | +0.118% | 97,051 | 0.000% |
| 2025-07-17 | 25.51 | 25.55 | 25.49 | 25.50 | -0.061% | 99,755 | +0.118% |
| 2025-07-16 | 25.50 | 25.54 | 25.48 | 25.52 | +0.100% | 57,516 | +0.057% |
| 2025-07-15 | 25.52 | 25.54 | 25.47 | 25.49 | -0.118% | 68,739 | +0.157% |
| 2025-07-14 | 25.45 | 25.55 | 25.45 | 25.52 | +0.015% | 40,264 | +0.039% |
| 2025-07-11 | 25.52 | 25.58 | 25.48 | 25.52 | +0.064% | 77,851 | +0.054% |
| 2025-07-10 | 25.44 | 25.51 | 25.43 | 25.50 | +0.046% | 145,243 | +0.118% |
| 2025-07-09 | 25.50 | 25.50 | 25.43 | 25.49 | +0.032% | 164,898 | +0.164% |
| 2025-07-08 | 25.50 | 25.50 | 25.46 | 25.48 | +0.027% | 267,181 | +0.196% |
| 2025-07-07 | 25.50 | 25.55 | 25.46 | 25.47 | -0.106% | 87,466 | +0.224% |
| 2025-07-03 | 25.49 | 25.53 | 25.45 | 25.50 | -0.039% | 126,863 | +0.118% |
| 2025-07-02 | 25.56 | 25.56 | 25.47 | 25.51 | -0.352% | 80,787 | +0.078% |
| 2025-07-01 | 25.66 | 25.66 | 25.60 | 25.60 | 0.000% | 276,501 | -0.273% |
| 2025-06-30 | 25.58 | 25.63 | 25.55 | 25.60 | +0.039% | 160,628 | -0.273% |
| 2025-06-27 | 25.62 | 25.62 | 25.52 | 25.59 | -0.059% | 196,305 | -0.234% |
| 2025-06-26 | 25.71 | 25.71 | 25.55 | 25.61 | +0.059% | 153,861 | -0.293% |
| 2025-06-25 | 25.61 | 25.61 | 25.55 | 25.59 | -0.143% | 178,613 | -0.234% |
| 2025-06-24 | 25.63 | 25.68 | 25.51 | 25.63 | +0.261% | 159,738 | -0.377% |
| 2025-06-23 | 25.46 | 25.57 | 25.46 | 25.56 | +0.114% | 125,374 | -0.117% |
| 2025-06-20 | 25.50 | 25.54 | 25.49 | 25.53 | +0.157% | 217,411 | -0.004% |
| 2025-06-18 | 25.53 | 25.53 | 25.48 | 25.49 | +0.122% | 86,036 | +0.153% |
| 2025-06-17 | 25.56 | 25.56 | 25.45 | 25.46 | -0.039% | 148,175 | +0.275% |
| 2025-06-16 | 25.53 | 25.53 | 25.47 | 25.47 | +0.020% | 75,690 | +0.236% |
| 2025-06-13 | 25.50 | 25.51 | 25.44 | 25.46 | -0.110% | 180,835 | +0.255% |
| 2025-06-12 | 25.53 | 25.53 | 25.48 | 25.49 | +0.012% | 134,218 | +0.145% |
| 2025-06-11 | 25.52 | 25.52 | 25.48 | 25.49 | -0.157% | 168,243 | +0.157% |
| 2025-06-10 | 25.53 | 25.53 | 25.47 | 25.53 | 0.000% | 217,467 | 0.000% |
| 2025-06-09 | 25.54 | 25.54 | 25.47 | 25.53 | 0.000% | 101,901 | 0.000% |
| 2025-06-06 | 25.57 | 25.57 | 25.46 | 25.53 | +0.196% | 145,484 | 0.000% |
| 2025-06-05 | 25.51 | 25.51 | 25.48 | 25.48 | -0.118% | 121,854 | +0.196% |
| 2025-06-04 | 25.50 | 25.51 | 25.47 | 25.51 | -0.117% | 123,577 | +0.078% |
| 2025-06-03 | 25.49 | 25.54 | 25.47 | 25.54 | -0.332% | 219,876 | -0.039% |
| 2025-06-02 | 25.60 | 25.64 | 25.55 | 25.63 | +0.215% | 146,940 | -0.371% |
| 2025-05-30 | 25.57 | 25.58 | 25.52 | 25.57 | +0.196% | 332,392 | -0.156% |
| 2025-05-29 | 25.61 | 25.62 | 25.52 | 25.52 | -0.195% | 226,833 | +0.039% |
| 2025-05-28 | 25.57 | 25.64 | 25.54 | 25.57 | +0.039% | 286,755 | -0.156% |
| 2025-05-27 | 25.60 | 25.65 | 25.52 | 25.56 | -0.003% | 316,222 | -0.117% |
| 2025-05-23 | 25.53 | 25.56 | 25.51 | 25.56 | +0.140% | 187,455 | -0.120% |
| 2025-05-22 | 25.54 | 25.54 | 25.50 | 25.52 | +0.059% | 87,690 | +0.020% |
| 2025-05-21 | 25.45 | 25.53 | 25.43 | 25.51 | +0.059% | 343,882 | +0.078% |
| 2025-05-20 | 25.44 | 25.50 | 25.44 | 25.50 | -0.059% | 131,102 | +0.137% |
| 2025-05-19 | 25.44 | 25.52 | 25.39 | 25.51 | +0.120% | 187,837 | +0.078% |
| 2025-05-16 | 25.49 | 25.49 | 25.45 | 25.48 | +0.076% | 66,294 | +0.199% |
| 2025-05-15 | 25.39 | 25.49 | 25.39 | 25.46 | +0.236% | 84,316 | +0.275% |
| 2025-05-14 | 25.47 | 25.47 | 25.38 | 25.40 | -0.275% | 144,641 | +0.512% |
| 2025-05-13 | 25.47 | 25.49 | 25.42 | 25.47 | +0.084% | 113,755 | +0.236% |
| 2025-05-12 | 25.46 | 25.49 | 25.44 | 25.45 | +0.033% | 30,026 | +0.320% |
| 2025-05-09 | 25.37 | 25.44 | 25.37 | 25.44 | +0.157% | 49,780 | +0.354% |
| 2025-05-08 | 25.42 | 25.43 | 25.37 | 25.40 | -0.039% | 69,448 | +0.512% |
| 2025-05-07 | 25.37 | 25.41 | 25.37 | 25.41 | +0.079% | 31,585 | +0.472% |
| 2025-05-06 | 25.42 | 25.42 | 25.36 | 25.39 | -0.138% | 51,782 | +0.551% |
| 2025-05-05 | 25.50 | 25.50 | 25.36 | 25.43 | +0.256% | 49,873 | +0.413% |
| 2025-05-02 | 25.32 | 25.43 | 25.30 | 25.36 | -0.118% | 121,820 | +0.670% |
| 2025-05-01 | 25.45 | 25.50 | 25.39 | 25.39 | -0.236% | 89,135 | +0.551% |
| 2025-04-30 | 25.39 | 25.49 | 25.39 | 25.45 | +0.236% | 65,526 | +0.314% |
| 2025-04-29 | 25.44 | 25.44 | 25.37 | 25.39 | -0.059% | 17,296 | +0.551% |
| 2025-04-28 | 25.43 | 25.43 | 25.31 | 25.41 | +0.296% | 81,602 | +0.492% |
| 2025-04-25 | 25.31 | 25.40 | 25.30 | 25.33 | -0.079% | 53,863 | +0.790% |
| 2025-04-24 | 25.27 | 25.35 | 25.27 | 25.35 | +0.396% | 60,136 | +0.710% |
| 2025-04-23 | 25.28 | 25.35 | 25.21 | 25.25 | -0.040% | 106,597 | +1.109% |
| 2025-04-22 | 25.26 | 25.35 | 25.25 | 25.26 | +0.119% | 28,624 | +1.069% |
| 2025-04-21 | 25.17 | 25.27 | 25.17 | 25.23 | -0.355% | 53,655 | +1.189% |
| 2025-04-17 | 25.13 | 25.34 | 25.13 | 25.32 | +0.596% | 60,417 | +0.829% |
| 2025-04-16 | 25.31 | 25.31 | 25.15 | 25.17 | -0.277% | 59,539 | +1.430% |
| 2025-04-15 | 25.21 | 25.33 | 25.13 | 25.24 | 0.000% | 68,447 | +1.149% |