CLOZ
Eldridge BBB-B CLO ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:53 PM EDT
26.18USD-0.456%(-0.12)468,582
CLOZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.15 | 26.20 | 26.10 | 26.18 | -0.456% | 468,582 | 0.000% |
| 2026-10-01 | 26.32 | 26.34 | 26.26 | 26.30 | 0.000% | 730,320 | -0.456% |
| 2026-09-30 | 26.31 | 26.34 | 26.27 | 26.30 | 0.000% | 527,533 | -0.456% |
| 2026-09-29 | 26.31 | 26.32 | 26.26 | 26.30 | 0.000% | 430,339 | -0.456% |
| 2026-09-28 | 26.32 | 26.35 | 26.27 | 26.30 | -0.152% | 554,016 | -0.456% |
| 2026-09-25 | 26.33 | 26.35 | 26.28 | 26.34 | +0.038% | 707,806 | -0.607% |
| 2026-09-24 | 26.29 | 26.33 | 26.27 | 26.33 | +0.076% | 428,099 | -0.570% |
| 2026-09-23 | 26.29 | 26.31 | 26.27 | 26.31 | +0.076% | 495,834 | -0.494% |
| 2026-09-22 | 26.31 | 26.32 | 26.25 | 26.29 | 0.000% | 916,080 | -0.418% |
| 2026-09-21 | 26.26 | 26.30 | 26.25 | 26.29 | +0.152% | 387,579 | -0.418% |
| 2026-09-18 | 26.24 | 26.25 | 26.21 | 26.25 | +0.153% | 864,762 | -0.267% |
| 2026-09-17 | 26.16 | 26.23 | 26.16 | 26.21 | +0.057% | 385,477 | -0.114% |
| 2026-09-16 | 26.23 | 26.24 | 26.18 | 26.20 | +0.019% | 300,335 | -0.057% |
| 2026-09-15 | 26.14 | 26.20 | 26.14 | 26.19 | +0.172% | 202,878 | -0.038% |
| 2026-09-14 | 26.14 | 26.19 | 26.14 | 26.14 | +0.077% | 271,541 | +0.134% |
| 2026-09-11 | 26.11 | 26.17 | 26.11 | 26.13 | +0.057% | 278,846 | +0.211% |
| 2026-09-10 | 26.10 | 26.13 | 26.10 | 26.11 | 0.000% | 256,760 | +0.268% |
| 2026-09-09 | 26.10 | 26.12 | 26.08 | 26.11 | +0.077% | 330,824 | +0.268% |
| 2026-09-08 | 26.11 | 26.13 | 26.08 | 26.09 | +0.058% | 292,947 | +0.345% |
| 2026-09-04 | 26.14 | 26.14 | 26.07 | 26.07 | +0.038% | 543,831 | +0.403% |
| 2026-09-03 | 26.08 | 26.11 | 26.05 | 26.07 | -0.058% | 416,343 | +0.441% |
| 2026-09-02 | 26.08 | 26.17 | 26.06 | 26.08 | -0.458% | 342,835 | +0.383% |
| 2026-09-01 | 26.23 | 26.25 | 26.19 | 26.20 | 0.000% | 575,603 | -0.076% |
| 2026-08-31 | 26.27 | 26.28 | 26.18 | 26.20 | -0.190% | 1,525,632 | -0.076% |
| 2026-08-28 | 26.25 | 26.31 | 26.24 | 26.25 | 0.000% | 340,577 | -0.267% |
| 2026-08-27 | 26.25 | 26.29 | 26.25 | 26.25 | -0.114% | 169,483 | -0.267% |
| 2026-08-26 | 26.21 | 26.29 | 26.21 | 26.28 | +0.133% | 288,849 | -0.381% |
| 2026-08-25 | 26.27 | 26.27 | 26.23 | 26.25 | +0.095% | 182,485 | -0.248% |
| 2026-08-24 | 26.27 | 26.29 | 26.20 | 26.22 | -0.190% | 482,514 | -0.153% |
| 2026-08-21 | 26.29 | 26.36 | 26.26 | 26.27 | -0.076% | 343,756 | -0.343% |
| 2026-08-20 | 26.33 | 26.33 | 26.27 | 26.29 | -0.152% | 173,195 | -0.418% |
| 2026-08-19 | 26.30 | 26.35 | 26.24 | 26.33 | +0.114% | 487,729 | -0.570% |
| 2026-08-18 | 26.37 | 26.37 | 26.30 | 26.30 | -0.114% | 482,053 | -0.456% |
| 2026-08-17 | 26.35 | 26.37 | 26.32 | 26.33 | -0.076% | 331,207 | -0.570% |
| 2026-08-14 | 26.32 | 26.36 | 26.31 | 26.35 | +0.114% | 421,092 | -0.645% |
| 2026-08-13 | 26.34 | 26.35 | 26.31 | 26.32 | -0.076% | 621,629 | -0.532% |
| 2026-08-12 | 26.32 | 26.34 | 26.31 | 26.34 | +0.011% | 759,058 | -0.607% |
| 2026-08-11 | 26.33 | 26.34 | 26.30 | 26.34 | +0.027% | 185,472 | -0.596% |
| 2026-08-10 | 26.31 | 26.33 | 26.30 | 26.33 | +0.095% | 297,707 | -0.570% |
| 2026-08-07 | 26.31 | 26.33 | 26.28 | 26.30 | +0.095% | 690,947 | -0.475% |
| 2026-08-06 | 26.30 | 26.30 | 26.26 | 26.28 | -0.019% | 226,943 | -0.381% |
| 2026-08-05 | 26.29 | 26.29 | 26.25 | 26.29 | -0.019% | 322,721 | -0.399% |
| 2026-08-04 | 26.30 | 26.31 | 26.25 | 26.29 | -0.417% | 418,729 | -0.418% |
| 2026-08-03 | 26.36 | 26.41 | 26.33 | 26.40 | 0.000% | 619,692 | -0.833% |
| 2026-07-31 | 26.39 | 26.41 | 26.34 | 26.40 | -0.019% | 281,972 | -0.833% |
| 2026-07-30 | 26.39 | 26.41 | 26.35 | 26.41 | +0.171% | 591,429 | -0.852% |
| 2026-07-29 | 26.39 | 26.40 | 26.36 | 26.36 | -0.152% | 143,759 | -0.683% |
| 2026-07-28 | 26.34 | 26.41 | 26.34 | 26.40 | +0.038% | 291,164 | -0.833% |
| 2026-07-27 | 26.40 | 26.40 | 26.38 | 26.39 | 0.000% | 297,810 | -0.796% |
| 2026-07-24 | 26.37 | 26.41 | 26.37 | 26.39 | 0.000% | 356,111 | -0.796% |
| 2026-07-23 | 26.32 | 26.39 | 26.32 | 26.39 | +0.171% | 413,867 | -0.796% |
| 2026-07-22 | 26.38 | 26.39 | 26.31 | 26.34 | -0.095% | 265,859 | -0.626% |
| 2026-07-21 | 26.35 | 26.38 | 26.30 | 26.37 | +0.228% | 207,712 | -0.721% |
| 2026-07-20 | 26.27 | 26.37 | 26.27 | 26.31 | -0.076% | 255,882 | -0.494% |
| 2026-07-17 | 26.28 | 26.34 | 26.19 | 26.33 | +0.267% | 591,106 | -0.570% |
| 2026-07-16 | 26.30 | 26.36 | 26.26 | 26.26 | -0.304% | 1,046,560 | -0.305% |
| 2026-07-15 | 26.35 | 26.35 | 26.32 | 26.34 | +0.019% | 175,642 | -0.607% |
| 2026-07-14 | 26.31 | 26.35 | 26.29 | 26.34 | +0.209% | 469,333 | -0.589% |
| 2026-07-13 | 26.33 | 26.34 | 26.28 | 26.28 | -0.152% | 126,671 | -0.381% |
| 2026-07-10 | 26.30 | 26.33 | 26.30 | 26.32 | 0.000% | 153,872 | -0.532% |
| 2026-07-09 | 26.22 | 26.32 | 26.22 | 26.32 | +0.038% | 279,729 | -0.532% |
| 2026-07-08 | 26.25 | 26.31 | 26.18 | 26.31 | +0.076% | 550,127 | -0.494% |
| 2026-07-07 | 26.32 | 26.32 | 26.28 | 26.29 | -0.038% | 1,778,825 | -0.418% |
| 2026-07-06 | 26.34 | 26.34 | 26.28 | 26.30 | -0.152% | 457,500 | -0.456% |
| 2026-07-02 | 26.31 | 26.34 | 26.25 | 26.34 | -0.303% | 335,040 | -0.607% |
| 2026-07-01 | 26.42 | 26.44 | 26.39 | 26.42 | 0.000% | 346,366 | -0.908% |
| 2026-06-30 | 26.42 | 26.44 | 26.39 | 26.42 | +0.019% | 502,662 | -0.908% |
| 2026-06-29 | 26.43 | 26.45 | 26.36 | 26.41 | +0.023% | 141,351 | -0.890% |
| 2026-06-26 | 26.32 | 26.41 | 26.32 | 26.41 | +0.262% | 142,548 | -0.867% |
| 2026-06-25 | 26.30 | 26.35 | 26.30 | 26.34 | +0.152% | 120,342 | -0.607% |
| 2026-06-24 | 26.28 | 26.33 | 26.27 | 26.30 | +0.229% | 207,366 | -0.456% |
| 2026-06-23 | 26.35 | 26.35 | 26.24 | 26.24 | -0.171% | 123,326 | -0.229% |
| 2026-06-22 | 26.22 | 26.30 | 26.22 | 26.29 | +0.001% | 77,016 | -0.399% |
| 2026-06-18 | 26.26 | 26.33 | 26.22 | 26.28 | +0.247% | 168,440 | -0.398% |
| 2026-06-17 | 26.32 | 26.33 | 26.22 | 26.22 | -0.190% | 140,687 | -0.153% |
| 2026-06-16 | 26.23 | 26.39 | 26.20 | 26.27 | -0.360% | 344,406 | -0.343% |
| 2026-06-15 | 26.38 | 26.41 | 26.35 | 26.36 | -0.019% | 193,866 | -0.702% |
| 2026-06-12 | 26.40 | 26.41 | 26.31 | 26.37 | +0.038% | 385,300 | -0.721% |
| 2026-06-11 | 26.26 | 26.38 | 26.09 | 26.36 | +0.228% | 352,836 | -0.683% |
| 2026-06-10 | 26.33 | 26.34 | 26.06 | 26.30 | -0.038% | 1,005,718 | -0.456% |
| 2026-06-09 | 26.33 | 26.36 | 26.30 | 26.31 | -0.076% | 185,514 | -0.494% |
| 2026-06-08 | 26.33 | 26.37 | 26.29 | 26.33 | +0.038% | 230,141 | -0.570% |
| 2026-06-05 | 26.39 | 26.39 | 26.32 | 26.32 | -0.216% | 249,171 | -0.532% |
| 2026-06-04 | 26.33 | 26.38 | 26.33 | 26.38 | +0.083% | 198,246 | -0.747% |
| 2026-06-03 | 26.37 | 26.39 | 26.33 | 26.36 | -0.019% | 151,129 | -0.664% |
| 2026-06-02 | 26.45 | 26.45 | 26.35 | 26.36 | -0.660% | 494,613 | -0.683% |
| 2026-06-01 | 26.40 | 26.54 | 26.40 | 26.54 | +0.057% | 900,507 | -1.338% |
| 2026-05-29 | 26.52 | 26.52 | 26.45 | 26.52 | +0.019% | 134,357 | -1.282% |
| 2026-05-28 | 26.51 | 26.52 | 26.50 | 26.52 | +0.019% | 189,929 | -1.263% |
| 2026-05-27 | 26.47 | 26.53 | 26.47 | 26.51 | +0.038% | 198,240 | -1.245% |
| 2026-05-26 | 26.36 | 26.51 | 26.36 | 26.50 | +0.076% | 160,162 | -1.208% |
| 2026-05-22 | 26.39 | 26.52 | 26.38 | 26.48 | +0.189% | 273,022 | -1.133% |
| 2026-05-21 | 26.43 | 26.47 | 26.43 | 26.43 | -0.132% | 123,863 | -0.946% |
| 2026-05-20 | 26.46 | 26.48 | 26.40 | 26.46 | +0.095% | 351,475 | -1.077% |
| 2026-05-19 | 26.44 | 26.46 | 26.41 | 26.44 | -0.076% | 141,447 | -0.983% |
| 2026-05-18 | 26.45 | 26.46 | 26.40 | 26.46 | +0.189% | 172,176 | -1.058% |
| 2026-05-15 | 26.41 | 26.46 | 26.38 | 26.41 | -0.113% | 125,138 | -0.871% |
| 2026-05-14 | 26.42 | 26.47 | 26.37 | 26.44 | +0.095% | 164,129 | -0.983% |
| 2026-05-13 | 26.40 | 26.42 | 26.39 | 26.41 | +0.057% | 184,909 | -0.890% |
| 2026-05-12 | 26.45 | 26.45 | 26.36 | 26.40 | +0.019% | 643,578 | -0.833% |
| 2026-05-11 | 26.35 | 26.40 | 26.30 | 26.39 | +0.076% | 282,227 | -0.815% |
| 2026-05-08 | 26.45 | 26.45 | 26.30 | 26.38 | +0.095% | 251,961 | -0.739% |
| 2026-05-07 | 26.35 | 26.35 | 26.31 | 26.35 | +0.095% | 296,584 | -0.645% |
| 2026-05-06 | 26.30 | 26.33 | 26.30 | 26.32 | -0.095% | 134,364 | -0.551% |
| 2026-05-05 | 26.24 | 26.35 | 26.24 | 26.35 | +0.076% | 272,049 | -0.645% |
| 2026-05-04 | 26.22 | 26.33 | 26.16 | 26.33 | -0.152% | 281,825 | -0.570% |
| 2026-05-01 | 26.48 | 26.48 | 26.36 | 26.37 | -0.133% | 478,100 | -0.721% |
| 2026-04-30 | 26.45 | 26.45 | 26.39 | 26.41 | -0.170% | 316,254 | -0.852% |
| 2026-04-29 | 26.30 | 26.45 | 26.30 | 26.45 | +0.380% | 331,413 | -1.021% |
| 2026-04-28 | 26.30 | 26.35 | 26.26 | 26.35 | +0.266% | 209,130 | -0.645% |
| 2026-04-27 | 26.21 | 26.30 | 26.17 | 26.28 | +0.057% | 592,675 | -0.381% |
| 2026-04-24 | 26.20 | 26.27 | 26.16 | 26.27 | +0.210% | 416,514 | -0.324% |
| 2026-04-23 | 26.14 | 26.22 | 26.11 | 26.21 | +0.268% | 337,371 | -0.114% |
| 2026-04-22 | 26.06 | 26.18 | 26.02 | 26.14 | +0.423% | 767,541 | +0.153% |
| 2026-04-21 | 26.12 | 26.12 | 25.98 | 26.03 | +0.038% | 164,578 | +0.576% |
| 2026-04-20 | 26.04 | 26.07 | 26.00 | 26.02 | -0.077% | 177,949 | +0.615% |
| 2026-04-17 | 25.89 | 26.04 | 25.89 | 26.04 | +0.696% | 186,363 | +0.538% |
| 2026-04-16 | 25.84 | 25.91 | 25.82 | 25.86 | +0.155% | 182,857 | +1.237% |
| 2026-04-15 | 25.84 | 25.88 | 25.82 | 25.82 | +0.078% | 224,290 | +1.394% |
| 2026-04-14 | 25.78 | 25.93 | 25.78 | 25.80 | +0.116% | 291,502 | +1.473% |
| 2026-04-13 | 25.79 | 25.81 | 25.71 | 25.77 | -0.039% | 197,125 | +1.591% |
| 2026-04-10 | 25.78 | 25.92 | 25.78 | 25.78 | -0.155% | 355,872 | +1.552% |
| 2026-04-09 | 25.77 | 25.84 | 25.68 | 25.82 | +0.311% | 654,894 | +1.394% |
| 2026-04-08 | 25.86 | 25.86 | 25.60 | 25.74 | +0.744% | 1,267,985 | +1.709% |
| 2026-04-07 | 25.50 | 25.66 | 25.50 | 25.55 | 0.000% | 98,066 | +2.466% |
| 2026-04-06 | 25.52 | 25.65 | 25.52 | 25.55 | -0.156% | 478,329 | +2.466% |
| 2026-04-02 | 25.57 | 25.65 | 25.51 | 25.59 | -0.737% | 253,647 | +2.306% |
| 2026-04-01 | 25.65 | 25.78 | 25.65 | 25.78 | +0.507% | 120,124 | +1.552% |
| 2026-03-31 | 25.60 | 25.73 | 25.59 | 25.65 | +0.313% | 259,167 | +2.066% |
| 2026-03-30 | 25.56 | 25.71 | 25.56 | 25.57 | +0.039% | 386,402 | +2.386% |
| 2026-03-27 | 25.68 | 25.70 | 25.56 | 25.56 | -0.583% | 367,513 | +2.426% |
| 2026-03-26 | 25.74 | 25.78 | 25.69 | 25.71 | -0.272% | 86,687 | +1.828% |
| 2026-03-25 | 25.75 | 25.85 | 25.72 | 25.78 | +0.194% | 149,784 | +1.552% |
| 2026-03-24 | 25.77 | 25.77 | 25.57 | 25.73 | +0.312% | 373,291 | +1.749% |
| 2026-03-23 | 25.56 | 25.82 | 25.56 | 25.65 | +0.431% | 346,293 | +2.066% |
| 2026-03-20 | 25.55 | 25.60 | 25.50 | 25.54 | +0.039% | 133,321 | +2.506% |
| 2026-03-19 | 25.49 | 25.61 | 25.49 | 25.53 | +0.314% | 336,246 | +2.546% |
| 2026-03-18 | 25.53 | 25.73 | 25.45 | 25.45 | -0.196% | 309,642 | +2.868% |
| 2026-03-17 | 25.55 | 25.69 | 25.50 | 25.50 | -0.157% | 148,753 | +2.667% |
| 2026-03-16 | 25.49 | 25.68 | 25.49 | 25.54 | +0.078% | 331,216 | +2.506% |
| 2026-03-13 | 25.61 | 25.73 | 25.47 | 25.52 | -0.390% | 511,010 | +2.586% |
| 2026-03-12 | 25.59 | 25.71 | 25.57 | 25.62 | -0.234% | 735,944 | +2.186% |
| 2026-03-11 | 25.60 | 25.69 | 25.53 | 25.68 | 0.000% | 627,364 | +1.947% |
| 2026-03-10 | 25.65 | 25.75 | 25.61 | 25.68 | +0.136% | 831,520 | +1.947% |
| 2026-03-09 | 25.51 | 25.68 | 25.45 | 25.64 | +0.411% | 831,483 | +2.086% |
| 2026-03-06 | 25.54 | 25.56 | 25.46 | 25.54 | -0.273% | 681,484 | +2.506% |
| 2026-03-05 | 25.41 | 25.70 | 25.39 | 25.61 | +0.313% | 1,160,122 | +2.226% |
| 2026-03-04 | 25.36 | 25.53 | 25.23 | 25.53 | +0.177% | 902,711 | +2.546% |
| 2026-03-03 | 25.38 | 25.57 | 25.35 | 25.48 | -1.029% | 672,286 | +2.727% |
| 2026-03-02 | 25.50 | 25.75 | 25.50 | 25.75 | +0.117% | 879,507 | +1.670% |
| 2026-02-27 | 26.11 | 26.12 | 25.64 | 25.72 | -2.019% | 3,005,177 | +1.788% |
| 2026-02-26 | 26.28 | 26.30 | 26.23 | 26.25 | -0.114% | 1,411,034 | -0.267% |
| 2026-02-25 | 26.48 | 26.48 | 26.16 | 26.28 | -0.114% | 4,144,380 | -0.381% |
| 2026-02-24 | 26.25 | 26.36 | 26.25 | 26.31 | +0.038% | 815,043 | -0.494% |
| 2026-02-23 | 26.43 | 26.43 | 26.28 | 26.30 | -0.473% | 716,463 | -0.456% |
| 2026-02-20 | 26.45 | 26.48 | 26.42 | 26.43 | -0.151% | 267,014 | -0.927% |
| 2026-02-19 | 26.50 | 26.53 | 26.46 | 26.46 | -0.245% | 406,269 | -1.077% |
| 2026-02-18 | 26.46 | 26.53 | 26.46 | 26.53 | +0.265% | 467,673 | -1.319% |
| 2026-02-17 | 26.48 | 26.50 | 26.46 | 26.46 | -0.076% | 326,144 | -1.058% |
| 2026-02-13 | 26.45 | 26.53 | 26.45 | 26.48 | +0.038% | 412,612 | -1.133% |
| 2026-02-12 | 26.52 | 26.55 | 26.47 | 26.47 | -0.376% | 801,339 | -1.096% |
| 2026-02-11 | 26.60 | 26.60 | 26.48 | 26.57 | +0.038% | 634,714 | -1.468% |
| 2026-02-10 | 26.53 | 26.57 | 26.52 | 26.56 | +0.113% | 301,238 | -1.431% |
| 2026-02-09 | 26.59 | 26.59 | 26.51 | 26.53 | 0.000% | 407,646 | -1.319% |
| 2026-02-06 | 26.59 | 26.59 | 26.51 | 26.53 | +0.189% | 663,955 | -1.319% |
| 2026-02-05 | 26.53 | 26.55 | 26.47 | 26.48 | -0.188% | 528,498 | -1.133% |
| 2026-02-04 | 26.66 | 26.68 | 26.53 | 26.53 | -0.488% | 577,803 | -1.319% |
| 2026-02-03 | 26.70 | 26.70 | 26.64 | 26.66 | -0.541% | 846,101 | -1.800% |
| 2026-02-02 | 26.78 | 26.81 | 26.75 | 26.80 | +0.093% | 287,948 | -2.332% |
| 2026-01-30 | 26.74 | 26.78 | 26.70 | 26.78 | +0.112% | 710,545 | -2.240% |
| 2026-01-29 | 26.77 | 26.77 | 26.69 | 26.75 | -0.037% | 692,143 | -2.131% |
| 2026-01-28 | 26.75 | 26.79 | 26.75 | 26.76 | -0.149% | 219,690 | -2.167% |
| 2026-01-27 | 26.76 | 26.80 | 26.76 | 26.80 | 0.000% | 247,633 | -2.313% |
| 2026-01-26 | 26.69 | 26.80 | 26.69 | 26.80 | +0.037% | 332,881 | -2.313% |
| 2026-01-23 | 26.68 | 26.79 | 26.68 | 26.79 | +0.187% | 501,703 | -2.277% |
| 2026-01-22 | 26.73 | 26.77 | 26.70 | 26.74 | +0.037% | 338,483 | -2.094% |
| 2026-01-21 | 26.68 | 26.74 | 26.65 | 26.73 | +0.413% | 176,370 | -2.058% |
| 2026-01-20 | 26.56 | 26.66 | 26.56 | 26.62 | -0.225% | 329,706 | -1.653% |
| 2026-01-16 | 26.63 | 26.68 | 26.63 | 26.68 | +0.113% | 230,500 | -1.874% |
| 2026-01-15 | 26.61 | 26.67 | 26.61 | 26.65 | 0.000% | 267,855 | -1.764% |
| 2026-01-14 | 26.64 | 26.65 | 26.61 | 26.65 | -0.038% | 248,321 | -1.764% |
| 2026-01-13 | 26.60 | 26.66 | 26.60 | 26.66 | +0.226% | 1,045,136 | -1.800% |
| 2026-01-12 | 26.61 | 26.64 | 26.59 | 26.60 | -0.038% | 1,007,559 | -1.579% |
| 2026-01-09 | 26.64 | 26.68 | 26.59 | 26.61 | 0.000% | 395,322 | -1.616% |
| 2026-01-08 | 26.60 | 26.64 | 26.58 | 26.61 | +0.113% | 657,929 | -1.616% |
| 2026-01-07 | 26.55 | 26.59 | 26.55 | 26.58 | +0.038% | 215,551 | -1.505% |
| 2026-01-06 | 26.56 | 26.57 | 26.54 | 26.57 | +0.113% | 641,071 | -1.468% |
| 2026-01-05 | 26.55 | 26.55 | 26.50 | 26.54 | +0.151% | 646,845 | -1.356% |
| 2026-01-02 | 26.56 | 26.56 | 26.49 | 26.50 | +0.076% | 229,553 | -1.208% |
| 2025-12-31 | 26.48 | 26.50 | 26.48 | 26.48 | 0.000% | 477,626 | -1.133% |
| 2025-12-30 | 26.50 | 26.51 | 26.47 | 26.48 | -0.038% | 508,192 | -1.133% |
| 2025-12-29 | 26.51 | 26.51 | 26.45 | 26.49 | -0.376% | 644,880 | -1.170% |
| 2025-12-26 | 26.62 | 26.63 | 26.57 | 26.59 | +0.038% | 257,377 | -1.542% |
| 2025-12-24 | 26.59 | 26.60 | 26.56 | 26.58 | 0.000% | 388,925 | -1.505% |
| 2025-12-23 | 26.56 | 26.60 | 26.54 | 26.58 | 0.000% | 983,218 | -1.505% |
| 2025-12-22 | 26.60 | 26.60 | 26.57 | 26.58 | +0.075% | 504,276 | -1.505% |
| 2025-12-19 | 26.57 | 26.58 | 26.56 | 26.56 | 0.000% | 729,758 | -1.431% |
| 2025-12-18 | 26.55 | 26.56 | 26.52 | 26.56 | +0.147% | 496,816 | -1.431% |
| 2025-12-17 | 26.54 | 26.55 | 26.52 | 26.52 | +0.023% | 463,459 | -1.286% |
| 2025-12-16 | 26.50 | 26.52 | 26.50 | 26.52 | +0.019% | 507,186 | -1.263% |
| 2025-12-15 | 26.49 | 26.52 | 26.49 | 26.51 | +0.038% | 340,034 | -1.245% |
| 2025-12-12 | 26.53 | 26.54 | 26.50 | 26.50 | -0.151% | 403,321 | -1.208% |
| 2025-12-11 | 26.50 | 26.54 | 26.50 | 26.54 | 0.000% | 223,573 | -1.356% |
| 2025-12-10 | 26.50 | 26.54 | 26.49 | 26.54 | +0.113% | 318,938 | -1.356% |
| 2025-12-09 | 26.54 | 26.54 | 26.50 | 26.51 | -0.038% | 302,028 | -1.245% |
| 2025-12-08 | 26.52 | 26.53 | 26.50 | 26.52 | 0.000% | 384,572 | -1.282% |
| 2025-12-05 | 26.52 | 26.52 | 26.49 | 26.52 | +0.151% | 186,700 | -1.282% |
| 2025-12-04 | 26.47 | 26.50 | 26.46 | 26.48 | -0.038% | 468,141 | -1.133% |
| 2025-12-03 | 26.50 | 26.52 | 26.46 | 26.49 | +0.121% | 1,387,582 | -1.170% |
| 2025-12-02 | 26.45 | 26.48 | 26.43 | 26.46 | -0.590% | 519,759 | -1.051% |
| 2025-12-01 | 26.62 | 26.66 | 26.55 | 26.61 | -0.094% | 610,903 | -1.634% |
| 2025-11-28 | 26.65 | 26.65 | 26.60 | 26.64 | +0.038% | 390,552 | -1.727% |
| 2025-11-26 | 26.65 | 26.65 | 26.61 | 26.63 | +0.132% | 393,763 | -1.690% |
| 2025-11-25 | 26.61 | 26.61 | 26.57 | 26.59 | 0.000% | 314,556 | -1.560% |
| 2025-11-24 | 26.55 | 26.61 | 26.55 | 26.59 | +0.188% | 392,579 | -1.560% |
| 2025-11-21 | 26.53 | 26.57 | 26.53 | 26.55 | 0.000% | 727,292 | -1.375% |
| 2025-11-20 | 26.55 | 26.64 | 26.54 | 26.55 | -0.019% | 552,167 | -1.375% |
| 2025-11-19 | 26.55 | 26.58 | 26.52 | 26.55 | -0.019% | 1,699,424 | -1.394% |
| 2025-11-18 | 26.56 | 26.57 | 26.53 | 26.55 | -0.019% | 1,181,433 | -1.412% |
| 2025-11-17 | 26.59 | 26.59 | 26.53 | 26.56 | +0.057% | 356,843 | -1.431% |
| 2025-11-14 | 26.53 | 26.59 | 26.51 | 26.55 | +0.019% | 680,694 | -1.375% |
| 2025-11-13 | 26.58 | 26.58 | 26.52 | 26.54 | -0.113% | 464,873 | -1.356% |
| 2025-11-12 | 26.54 | 26.58 | 26.54 | 26.57 | +0.094% | 296,919 | -1.468% |
| 2025-11-11 | 26.53 | 26.58 | 26.53 | 26.55 | -0.019% | 283,922 | -1.375% |
| 2025-11-10 | 26.57 | 26.60 | 26.54 | 26.55 | -0.038% | 310,709 | -1.394% |
| 2025-11-07 | 26.58 | 26.58 | 26.54 | 26.56 | +0.113% | 355,950 | -1.431% |
| 2025-11-06 | 26.63 | 26.63 | 26.51 | 26.53 | -0.094% | 295,579 | -1.319% |
| 2025-11-05 | 26.56 | 26.59 | 26.53 | 26.55 | +0.075% | 281,775 | -1.412% |
| 2025-11-04 | 26.59 | 26.59 | 26.50 | 26.54 | -0.581% | 403,519 | -1.338% |
| 2025-11-03 | 26.69 | 26.69 | 26.67 | 26.69 | 0.000% | 413,432 | -1.911% |
| 2025-10-31 | 26.70 | 26.72 | 26.69 | 26.69 | -0.075% | 788,455 | -1.911% |
| 2025-10-30 | 26.69 | 26.71 | 26.68 | 26.71 | 0.000% | 210,563 | -1.984% |
| 2025-10-29 | 26.68 | 26.71 | 26.67 | 26.71 | +0.019% | 160,924 | -1.984% |
| 2025-10-28 | 26.69 | 26.72 | 26.67 | 26.70 | +0.056% | 234,844 | -1.966% |
| 2025-10-27 | 26.69 | 26.70 | 26.68 | 26.69 | 0.000% | 309,525 | -1.911% |
| 2025-10-24 | 26.64 | 26.69 | 26.63 | 26.69 | +0.150% | 215,126 | -1.911% |
| 2025-10-23 | 26.70 | 26.70 | 26.63 | 26.65 | +0.075% | 194,287 | -1.764% |
| 2025-10-22 | 26.63 | 26.63 | 26.59 | 26.63 | +0.094% | 187,059 | -1.690% |
| 2025-10-21 | 26.54 | 26.63 | 26.54 | 26.61 | +0.056% | 326,753 | -1.597% |
| 2025-10-20 | 26.57 | 26.61 | 26.55 | 26.59 | +0.075% | 262,042 | -1.542% |
| 2025-10-17 | 26.50 | 26.58 | 26.50 | 26.57 | +0.340% | 445,098 | -1.468% |
| 2025-10-16 | 26.57 | 26.59 | 26.48 | 26.48 | -0.563% | 1,634,760 | -1.133% |
| 2025-10-15 | 26.64 | 26.67 | 26.53 | 26.63 | +0.075% | 1,087,071 | -1.690% |
| 2025-10-14 | 26.64 | 26.64 | 26.59 | 26.61 | +0.038% | 843,235 | -1.616% |
| 2025-10-13 | 26.62 | 26.63 | 26.59 | 26.60 | +0.000% | 210,913 | -1.579% |
| 2025-10-10 | 26.70 | 26.73 | 26.58 | 26.60 | -0.319% | 692,511 | -1.579% |
| 2025-10-09 | 26.75 | 26.78 | 26.68 | 26.68 | -0.355% | 338,067 | -1.892% |
| 2025-10-08 | 26.76 | 26.78 | 26.72 | 26.78 | +0.075% | 229,535 | -2.240% |
| 2025-10-07 | 26.71 | 26.76 | 26.71 | 26.76 | +0.187% | 252,153 | -2.167% |
| 2025-10-06 | 26.62 | 26.75 | 26.62 | 26.71 | -0.019% | 404,204 | -1.984% |
| 2025-10-03 | 26.69 | 26.77 | 26.69 | 26.71 | +0.075% | 621,514 | -2.003% |
| 2025-10-02 | 26.70 | 26.70 | 26.66 | 26.70 | -0.466% | 611,393 | -1.929% |
| 2025-10-01 | 26.85 | 26.90 | 26.77 | 26.82 | 0.000% | 543,309 | -2.386% |
| 2025-09-30 | 26.77 | 26.83 | 26.77 | 26.82 | +0.187% | 427,606 | -2.386% |
| 2025-09-29 | 26.80 | 26.85 | 26.77 | 26.77 | -0.037% | 529,438 | -2.204% |
| 2025-09-26 | 26.85 | 26.86 | 26.78 | 26.78 | -0.037% | 367,369 | -2.240% |
| 2025-09-25 | 26.93 | 26.93 | 26.79 | 26.79 | -0.242% | 831,879 | -2.277% |
| 2025-09-24 | 26.86 | 26.91 | 26.85 | 26.86 | -0.056% | 282,377 | -2.513% |
| 2025-09-23 | 26.85 | 26.89 | 26.85 | 26.87 | +0.019% | 274,599 | -2.568% |
| 2025-09-22 | 26.85 | 26.88 | 26.85 | 26.86 | -0.019% | 198,329 | -2.550% |
| 2025-09-19 | 26.84 | 26.89 | 26.84 | 26.87 | +0.004% | 279,045 | -2.568% |
| 2025-09-18 | 26.85 | 26.88 | 26.83 | 26.87 | -0.004% | 454,041 | -2.564% |
| 2025-09-17 | 26.83 | 26.90 | 26.83 | 26.87 | +0.074% | 353,460 | -2.568% |
| 2025-09-16 | 26.84 | 26.88 | 26.83 | 26.85 | +0.037% | 283,519 | -2.495% |
| 2025-09-15 | 26.90 | 26.90 | 26.83 | 26.84 | 0.000% | 298,957 | -2.459% |
| 2025-09-12 | 26.83 | 26.84 | 26.82 | 26.84 | +0.131% | 148,763 | -2.459% |
| 2025-09-11 | 26.80 | 26.81 | 26.79 | 26.80 | 0.000% | 270,998 | -2.332% |
| 2025-09-10 | 26.80 | 26.83 | 26.80 | 26.80 | 0.000% | 358,378 | -2.332% |
| 2025-09-09 | 26.81 | 26.82 | 26.80 | 26.80 | +0.019% | 273,459 | -2.332% |
| 2025-09-08 | 26.81 | 26.82 | 26.80 | 26.80 | +0.112% | 422,873 | -2.313% |
| 2025-09-05 | 26.80 | 26.82 | 26.70 | 26.77 | -0.037% | 906,916 | -2.204% |
| 2025-09-04 | 26.78 | 26.80 | 26.77 | 26.78 | -0.037% | 363,202 | -2.240% |
| 2025-09-03 | 26.79 | 26.79 | 26.75 | 26.79 | -0.409% | 370,271 | -2.277% |
| 2025-09-02 | 26.92 | 26.95 | 26.87 | 26.90 | -0.148% | 535,651 | -2.677% |
| 2025-08-29 | 26.92 | 26.94 | 26.91 | 26.94 | +0.111% | 315,189 | -2.821% |
| 2025-08-28 | 26.91 | 26.92 | 26.89 | 26.91 | 0.000% | 477,156 | -2.713% |
| 2025-08-27 | 26.90 | 26.92 | 26.89 | 26.91 | +0.037% | 232,335 | -2.713% |
| 2025-08-26 | 26.83 | 26.91 | 26.83 | 26.90 | +0.133% | 235,859 | -2.677% |
| 2025-08-25 | 26.91 | 26.91 | 26.84 | 26.86 | -0.114% | 368,681 | -2.547% |
| 2025-08-22 | 26.88 | 26.91 | 26.87 | 26.89 | +0.130% | 294,076 | -2.658% |
| 2025-08-21 | 26.87 | 26.88 | 26.79 | 26.86 | -0.037% | 461,348 | -2.532% |
| 2025-08-20 | 26.84 | 26.88 | 26.80 | 26.87 | +0.112% | 255,633 | -2.568% |
| 2025-08-19 | 26.87 | 26.87 | 26.83 | 26.84 | -0.056% | 303,495 | -2.459% |
| 2025-08-18 | 26.85 | 26.86 | 26.83 | 26.86 | +0.037% | 175,961 | -2.513% |
| 2025-08-15 | 26.83 | 26.85 | 26.81 | 26.84 | +0.205% | 158,353 | -2.477% |
| 2025-08-14 | 26.80 | 26.81 | 26.77 | 26.79 | 0.000% | 198,288 | -2.277% |
| 2025-08-13 | 26.76 | 26.80 | 26.75 | 26.79 | +0.075% | 357,220 | -2.277% |
| 2025-08-12 | 26.78 | 26.79 | 26.74 | 26.77 | 0.000% | 741,649 | -2.204% |
| 2025-08-11 | 26.79 | 26.79 | 26.75 | 26.77 | +0.037% | 342,801 | -2.204% |
| 2025-08-08 | 26.74 | 26.77 | 26.73 | 26.76 | +0.056% | 351,622 | -2.167% |
| 2025-08-07 | 26.76 | 26.76 | 26.65 | 26.75 | +0.131% | 824,768 | -2.113% |
| 2025-08-06 | 26.75 | 26.76 | 26.69 | 26.71 | -0.094% | 389,903 | -1.984% |
| 2025-08-05 | 26.77 | 26.77 | 26.68 | 26.73 | -0.131% | 520,929 | -2.076% |
| 2025-08-04 | 26.74 | 26.77 | 26.71 | 26.77 | -0.075% | 452,126 | -2.204% |
| 2025-08-01 | 26.83 | 26.86 | 26.78 | 26.79 | -0.149% | 582,614 | -2.277% |
| 2025-07-31 | 26.89 | 26.89 | 26.83 | 26.83 | -0.037% | 482,924 | -2.423% |
| 2025-07-30 | 26.87 | 26.87 | 26.83 | 26.84 | -0.074% | 590,449 | -2.459% |
| 2025-07-29 | 26.90 | 26.90 | 26.85 | 26.86 | -0.019% | 228,267 | -2.532% |
| 2025-07-28 | 26.87 | 26.87 | 26.84 | 26.86 | +0.019% | 233,401 | -2.550% |
| 2025-07-25 | 26.84 | 26.86 | 26.84 | 26.86 | +0.056% | 215,330 | -2.532% |
| 2025-07-24 | 26.83 | 26.84 | 26.80 | 26.84 | +0.131% | 241,900 | -2.477% |
| 2025-07-23 | 26.82 | 26.83 | 26.80 | 26.81 | -0.056% | 169,766 | -2.350% |
| 2025-07-22 | 26.75 | 26.83 | 26.73 | 26.82 | +0.205% | 293,638 | -2.404% |
| 2025-07-21 | 26.75 | 26.79 | 26.73 | 26.77 | -0.037% | 458,117 | -2.204% |
| 2025-07-18 | 26.73 | 26.78 | 26.73 | 26.78 | +0.150% | 265,599 | -2.240% |
| 2025-07-17 | 26.74 | 26.76 | 26.73 | 26.74 | 0.000% | 267,249 | -2.094% |
| 2025-07-16 | 26.69 | 26.74 | 26.67 | 26.74 | +0.131% | 250,385 | -2.094% |
| 2025-07-15 | 26.73 | 26.74 | 26.69 | 26.70 | -0.056% | 292,530 | -1.966% |
| 2025-07-14 | 26.68 | 26.73 | 26.67 | 26.72 | +0.037% | 403,049 | -2.021% |
| 2025-07-11 | 26.70 | 26.71 | 26.69 | 26.71 | -0.056% | 207,688 | -1.984% |
| 2025-07-10 | 26.73 | 26.73 | 26.69 | 26.73 | +0.131% | 220,797 | -2.039% |
| 2025-07-09 | 26.75 | 26.75 | 26.67 | 26.69 | -0.112% | 229,256 | -1.911% |
| 2025-07-08 | 26.69 | 26.72 | 26.65 | 26.72 | +0.112% | 310,569 | -2.021% |
| 2025-07-07 | 26.73 | 26.73 | 26.62 | 26.69 | -0.056% | 524,988 | -1.911% |
| 2025-07-03 | 26.66 | 26.73 | 26.66 | 26.70 | +0.112% | 222,900 | -1.966% |
| 2025-07-02 | 26.74 | 26.74 | 26.64 | 26.68 | -0.355% | 417,393 | -1.856% |
| 2025-07-01 | 26.79 | 26.84 | 26.74 | 26.77 | +0.112% | 699,101 | -2.204% |
| 2025-06-30 | 26.80 | 26.80 | 26.74 | 26.74 | -0.093% | 696,724 | -2.094% |
| 2025-06-27 | 26.79 | 26.80 | 26.75 | 26.77 | +0.056% | 340,870 | -2.186% |
| 2025-06-26 | 26.89 | 26.89 | 26.72 | 26.75 | -0.187% | 452,517 | -2.131% |
| 2025-06-25 | 26.78 | 26.82 | 26.77 | 26.80 | +0.037% | 299,623 | -2.313% |
| 2025-06-24 | 26.89 | 26.89 | 26.79 | 26.79 | -0.223% | 291,060 | -2.277% |
| 2025-06-23 | 26.82 | 26.85 | 26.78 | 26.85 | +0.168% | 354,561 | -2.495% |
| 2025-06-20 | 26.77 | 26.81 | 26.75 | 26.80 | +0.131% | 392,522 | -2.332% |
| 2025-06-18 | 26.70 | 26.77 | 26.70 | 26.77 | +0.150% | 224,310 | -2.204% |
| 2025-06-17 | 26.69 | 26.74 | 26.69 | 26.73 | +0.075% | 160,953 | -2.058% |
| 2025-06-16 | 26.65 | 26.72 | 26.65 | 26.71 | +0.075% | 301,994 | -1.984% |
| 2025-06-13 | 26.74 | 26.74 | 26.66 | 26.69 | -0.075% | 195,145 | -1.911% |
| 2025-06-12 | 26.67 | 26.72 | 26.67 | 26.71 | +0.112% | 295,372 | -1.984% |
| 2025-06-11 | 26.69 | 26.74 | 26.68 | 26.68 | -0.037% | 321,382 | -1.874% |
| 2025-06-10 | 26.66 | 26.70 | 26.65 | 26.69 | +0.037% | 419,313 | -1.911% |
| 2025-06-09 | 26.75 | 26.75 | 26.65 | 26.68 | -0.150% | 703,538 | -1.874% |
| 2025-06-06 | 26.73 | 26.73 | 26.67 | 26.72 | +0.075% | 639,522 | -2.021% |
| 2025-06-05 | 26.71 | 26.73 | 26.67 | 26.70 | +0.263% | 687,512 | -1.948% |
| 2025-06-04 | 26.65 | 26.70 | 26.60 | 26.63 | -0.300% | 736,145 | -1.690% |
| 2025-06-03 | 26.76 | 26.76 | 26.68 | 26.71 | -0.669% | 786,954 | -1.984% |
| 2025-06-02 | 26.90 | 26.90 | 26.84 | 26.89 | -0.074% | 689,770 | -2.640% |
| 2025-05-30 | 26.91 | 26.91 | 26.88 | 26.91 | 0.000% | 691,371 | -2.713% |
| 2025-05-29 | 26.95 | 26.96 | 26.89 | 26.91 | +0.074% | 362,594 | -2.713% |
| 2025-05-28 | 26.89 | 26.93 | 26.75 | 26.89 | -0.037% | 620,917 | -2.640% |
| 2025-05-27 | 26.82 | 26.90 | 26.79 | 26.90 | +0.561% | 1,043,815 | -2.677% |
| 2025-05-23 | 26.71 | 26.77 | 26.69 | 26.75 | +0.150% | 356,475 | -2.131% |
| 2025-05-22 | 26.73 | 26.81 | 26.71 | 26.71 | -0.075% | 489,700 | -1.984% |
| 2025-05-21 | 26.75 | 26.78 | 26.67 | 26.73 | -0.037% | 651,373 | -2.058% |
| 2025-05-20 | 26.69 | 26.77 | 26.65 | 26.74 | +0.037% | 653,694 | -2.094% |
| 2025-05-19 | 26.60 | 26.75 | 26.60 | 26.73 | +0.150% | 229,951 | -2.058% |
| 2025-05-16 | 26.70 | 26.74 | 26.64 | 26.69 | +0.037% | 335,172 | -1.911% |
| 2025-05-15 | 26.65 | 26.70 | 26.64 | 26.68 | +0.037% | 186,930 | -1.874% |
| 2025-05-14 | 26.62 | 26.67 | 26.58 | 26.67 | +0.263% | 269,648 | -1.837% |
| 2025-05-13 | 26.60 | 26.63 | 26.52 | 26.60 | +0.151% | 173,027 | -1.579% |
| 2025-05-12 | 26.50 | 26.62 | 26.50 | 26.56 | +0.416% | 816,035 | -1.431% |
| 2025-05-09 | 26.49 | 26.50 | 26.37 | 26.45 | -0.038% | 130,722 | -1.021% |
| 2025-05-08 | 26.52 | 26.52 | 26.37 | 26.46 | +0.456% | 217,866 | -1.058% |
| 2025-05-07 | 26.25 | 26.42 | 26.25 | 26.34 | +0.534% | 602,237 | -0.607% |
| 2025-05-06 | 26.40 | 26.41 | 26.19 | 26.20 | -0.682% | 395,108 | -0.076% |
| 2025-05-05 | 26.49 | 26.54 | 26.38 | 26.38 | -0.453% | 353,293 | -0.758% |
| 2025-05-02 | 26.50 | 26.50 | 26.39 | 26.50 | 0.000% | 527,614 | -1.208% |
| 2025-05-01 | 26.33 | 26.53 | 26.29 | 26.50 | +0.455% | 224,846 | -1.208% |
| 2025-04-30 | 26.35 | 26.38 | 26.19 | 26.38 | -0.076% | 189,000 | -0.758% |
| 2025-04-29 | 26.30 | 26.40 | 26.27 | 26.40 | +0.304% | 191,575 | -0.833% |
| 2025-04-28 | 26.19 | 26.36 | 26.18 | 26.32 | +0.420% | 235,276 | -0.532% |
| 2025-04-25 | 26.32 | 26.33 | 26.12 | 26.21 | -0.304% | 2,534,972 | -0.114% |
| 2025-04-24 | 26.20 | 26.29 | 26.10 | 26.29 | +1.467% | 204,903 | -0.418% |
| 2025-04-23 | 25.95 | 26.12 | 25.91 | 25.91 | +0.155% | 198,095 | +1.042% |
| 2025-04-22 | 25.83 | 25.96 | 25.83 | 25.87 | +0.349% | 162,546 | +1.198% |
| 2025-04-21 | 25.75 | 25.85 | 25.74 | 25.78 | -0.348% | 240,701 | +1.552% |
| 2025-04-17 | 25.99 | 25.99 | 25.74 | 25.87 | +0.505% | 304,106 | +1.198% |
| 2025-04-16 | 25.75 | 25.79 | 25.63 | 25.74 | -0.464% | 614,412 | +1.709% |
| 2025-04-15 | 25.75 | 25.89 | 25.72 | 25.86 | +0.310% | 399,561 | +1.237% |
| 2025-04-14 | 25.72 | 25.82 | 25.72 | 25.78 | 0.000% | 648,357 | +1.552% |