CMDT
PIMCO Commodity Strategy Active Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 1:45:38 PM EDT
31.71USD+0.285%(+0.09)73,187
31.67Bid32.70Ask1.03SpreadCMDT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.72 | 31.83 | 31.68 | 31.71 | +0.285% | 73,187 | 0.000% |
| 2026-10-02 | 31.30 | 31.62 | 31.30 | 31.62 | +0.096% | 114,758 | +0.285% |
| 2026-10-01 | 31.46 | 31.62 | 31.33 | 31.59 | -8.859% | 45,607 | +0.381% |
| 2026-09-30 | 34.94 | 35.05 | 34.64 | 34.66 | 0.000% | 45,193 | -8.511% |
| 2026-09-29 | 34.51 | 34.73 | 34.50 | 34.66 | -0.659% | 50,393 | -8.511% |
| 2026-09-28 | 35.08 | 35.08 | 34.77 | 34.89 | -1.189% | 37,270 | -9.114% |
| 2026-09-25 | 35.22 | 35.37 | 35.13 | 35.31 | -1.037% | 116,855 | -10.195% |
| 2026-09-24 | 35.54 | 35.80 | 35.45 | 35.68 | +0.592% | 59,450 | -11.127% |
| 2026-09-23 | 35.30 | 35.49 | 35.23 | 35.47 | +0.539% | 30,161 | -10.601% |
| 2026-09-22 | 35.19 | 35.38 | 35.16 | 35.28 | -0.170% | 31,461 | -10.119% |
| 2026-09-21 | 35.35 | 35.35 | 35.18 | 35.34 | -0.169% | 94,028 | -10.272% |
| 2026-09-18 | 35.40 | 35.45 | 35.28 | 35.40 | +0.028% | 43,015 | -10.424% |
| 2026-09-17 | 35.48 | 35.54 | 35.29 | 35.39 | +0.198% | 34,307 | -10.398% |
| 2026-09-16 | 35.63 | 35.63 | 35.27 | 35.32 | -0.759% | 38,818 | -10.221% |
| 2026-09-15 | 35.40 | 35.66 | 35.38 | 35.59 | +0.836% | 344,516 | -10.902% |
| 2026-09-14 | 35.42 | 36.41 | 34.99 | 35.30 | -0.127% | 71,421 | -10.157% |
| 2026-09-11 | 35.36 | 35.51 | 34.92 | 35.34 | -0.338% | 85,159 | -10.272% |
| 2026-09-10 | 35.56 | 35.85 | 35.46 | 35.46 | -0.617% | 79,666 | -10.575% |
| 2026-09-09 | 35.54 | 36.86 | 35.39 | 35.68 | +0.876% | 73,213 | -11.127% |
| 2026-09-08 | 35.19 | 35.42 | 35.16 | 35.37 | +1.231% | 37,822 | -10.348% |
| 2026-09-04 | 34.74 | 34.94 | 34.67 | 34.94 | 0.000% | 35,717 | -9.244% |
| 2026-09-03 | 34.75 | 36.08 | 34.67 | 34.94 | -0.086% | 48,658 | -9.244% |
| 2026-09-02 | 34.79 | 36.08 | 34.79 | 34.97 | -0.314% | 47,530 | -9.322% |
| 2026-09-01 | 34.65 | 35.19 | 34.65 | 35.08 | +1.153% | 44,869 | -9.607% |
| 2026-08-31 | 35.80 | 36.50 | 33.98 | 34.68 | +1.020% | 45,909 | -8.564% |
| 2026-08-28 | 34.32 | 34.50 | 34.25 | 34.33 | -0.203% | 39,784 | -7.632% |
| 2026-08-27 | 34.04 | 35.70 | 34.04 | 34.40 | +0.909% | 49,147 | -7.820% |
| 2026-08-26 | 33.90 | 34.15 | 33.85 | 34.09 | +0.353% | 38,199 | -6.982% |
| 2026-08-25 | 33.77 | 34.05 | 33.77 | 33.97 | -0.760% | 49,637 | -6.653% |
| 2026-08-24 | 34.39 | 34.39 | 34.17 | 34.23 | -0.451% | 52,261 | -7.362% |
| 2026-08-21 | 34.28 | 34.45 | 34.23 | 34.38 | +0.747% | 44,883 | -7.780% |
| 2026-08-20 | 34.02 | 34.16 | 33.99 | 34.13 | +0.738% | 49,568 | -7.091% |
| 2026-08-19 | 33.69 | 33.99 | 33.68 | 33.88 | +0.803% | 39,677 | -6.405% |
| 2026-08-18 | 33.72 | 33.72 | 33.55 | 33.61 | -0.089% | 66,838 | -5.653% |
| 2026-08-17 | 33.42 | 33.68 | 33.42 | 33.64 | +1.112% | 53,674 | -5.737% |
| 2026-08-14 | 33.08 | 33.28 | 33.08 | 33.27 | +0.727% | 65,247 | -4.689% |
| 2026-08-13 | 33.07 | 33.17 | 32.96 | 33.03 | -0.900% | 78,057 | -3.996% |
| 2026-08-12 | 33.31 | 33.35 | 33.20 | 33.33 | +0.271% | 51,354 | -4.860% |
| 2026-08-11 | 33.04 | 33.24 | 33.04 | 33.24 | +0.120% | 42,464 | -4.603% |
| 2026-08-10 | 32.95 | 33.22 | 32.86 | 33.20 | +2.359% | 27,596 | -4.488% |
| 2026-08-07 | 32.42 | 32.63 | 32.42 | 32.44 | -0.077% | 68,793 | -2.235% |
| 2026-08-06 | 32.37 | 32.47 | 32.29 | 32.46 | +0.651% | 41,645 | -2.311% |
| 2026-08-05 | 32.18 | 32.28 | 32.09 | 32.25 | +0.608% | 32,584 | -1.674% |
| 2026-08-04 | 32.03 | 32.08 | 31.94 | 32.05 | -0.666% | 25,252 | -1.076% |
| 2026-08-03 | 32.12 | 32.30 | 32.01 | 32.27 | -0.738% | 47,136 | -1.735% |
| 2026-07-31 | 32.55 | 32.55 | 32.38 | 32.51 | +0.092% | 33,853 | -2.461% |
| 2026-07-30 | 32.44 | 33.09 | 32.43 | 32.48 | -0.092% | 66,267 | -2.371% |
| 2026-07-29 | 32.28 | 32.51 | 32.28 | 32.51 | +1.626% | 46,755 | -2.461% |
| 2026-07-28 | 32.02 | 32.18 | 31.93 | 31.99 | -1.082% | 51,856 | -0.875% |
| 2026-07-27 | 32.51 | 32.56 | 32.33 | 32.34 | -1.762% | 25,869 | -1.948% |
| 2026-07-24 | 32.87 | 33.03 | 32.87 | 32.92 | -0.273% | 37,944 | -3.676% |
| 2026-07-23 | 33.10 | 33.15 | 32.97 | 33.01 | +0.182% | 34,965 | -3.938% |
| 2026-07-22 | 32.90 | 32.99 | 32.88 | 32.95 | +0.888% | 56,660 | -3.763% |
| 2026-07-21 | 32.61 | 32.66 | 32.56 | 32.66 | +0.989% | 201,406 | -2.909% |
| 2026-07-20 | 32.17 | 32.37 | 32.17 | 32.34 | +0.279% | 19,808 | -1.948% |
| 2026-07-17 | 32.10 | 32.30 | 32.05 | 32.25 | +0.813% | 70,628 | -1.674% |
| 2026-07-16 | 32.10 | 32.12 | 31.94 | 31.99 | -0.621% | 37,735 | -0.875% |
| 2026-07-15 | 32.12 | 32.20 | 32.01 | 32.19 | +0.296% | 37,813 | -1.491% |
| 2026-07-14 | 32.19 | 32.19 | 31.71 | 32.09 | +0.706% | 74,525 | -1.200% |
| 2026-07-13 | 31.55 | 31.88 | 31.48 | 31.87 | +1.529% | 39,189 | -0.502% |
| 2026-07-10 | 32.10 | 32.10 | 31.25 | 31.39 | -0.095% | 32,559 | +1.019% |
| 2026-07-09 | 31.43 | 31.53 | 31.37 | 31.42 | -0.032% | 23,872 | +0.923% |
| 2026-07-08 | 31.28 | 31.47 | 31.27 | 31.43 | +0.834% | 70,623 | +0.891% |
| 2026-07-07 | 31.04 | 31.19 | 30.97 | 31.17 | +0.581% | 31,358 | +1.732% |
| 2026-07-06 | 30.79 | 31.01 | 30.75 | 30.99 | +1.840% | 86,778 | +2.323% |
| 2026-07-02 | 30.36 | 30.47 | 30.31 | 30.43 | +0.165% | 77,541 | +4.206% |
| 2026-07-01 | 30.37 | 30.48 | 30.30 | 30.38 | -0.946% | 60,185 | +4.378% |
| 2026-06-30 | 30.71 | 30.79 | 30.62 | 30.67 | +0.557% | 58,595 | +3.391% |
| 2026-06-29 | 30.50 | 30.59 | 30.42 | 30.50 | -0.554% | 29,470 | +3.967% |
| 2026-06-26 | 30.53 | 30.67 | 30.45 | 30.67 | -0.454% | 128,329 | +3.391% |
| 2026-06-25 | 30.49 | 30.85 | 30.45 | 30.81 | +1.449% | 60,889 | +2.921% |
| 2026-06-24 | 30.37 | 30.55 | 30.31 | 30.37 | -2.379% | 120,485 | +4.412% |
| 2026-06-23 | 31.28 | 31.28 | 30.94 | 31.11 | -1.144% | 28,444 | +1.929% |
| 2026-06-22 | 31.58 | 31.58 | 31.34 | 31.47 | -0.694% | 95,269 | +0.763% |
| 2026-06-18 | 31.64 | 31.71 | 31.37 | 31.69 | -0.252% | 91,837 | +0.063% |
| 2026-06-17 | 31.95 | 32.25 | 31.68 | 31.77 | -0.548% | 129,693 | -0.189% |
| 2026-06-16 | 31.86 | 31.97 | 31.79 | 31.95 | -0.452% | 50,623 | -0.736% |
| 2026-06-15 | 32.00 | 32.10 | 31.96 | 32.09 | -0.926% | 77,797 | -1.184% |
| 2026-06-12 | 32.42 | 32.54 | 32.30 | 32.39 | -0.522% | 28,566 | -2.099% |
| 2026-06-11 | 32.52 | 32.74 | 32.41 | 32.56 | -0.337% | 68,502 | -2.611% |
| 2026-06-10 | 31.60 | 32.84 | 31.60 | 32.67 | -0.305% | 48,069 | -2.938% |
| 2026-06-09 | 32.91 | 32.91 | 32.53 | 32.77 | -1.236% | 46,148 | -3.235% |
| 2026-06-08 | 33.12 | 33.24 | 33.12 | 33.18 | +0.363% | 111,214 | -4.430% |
| 2026-06-05 | 33.42 | 33.42 | 32.99 | 33.06 | -1.753% | 100,046 | -4.083% |
| 2026-06-04 | 33.71 | 33.73 | 33.54 | 33.65 | -1.029% | 49,037 | -5.765% |
| 2026-06-03 | 34.01 | 34.03 | 33.84 | 34.00 | -0.029% | 61,200 | -6.735% |
| 2026-06-02 | 33.87 | 34.02 | 33.85 | 34.01 | +0.265% | 37,593 | -6.763% |
| 2026-06-01 | 33.93 | 34.05 | 33.80 | 33.92 | +1.103% | 53,960 | -6.515% |
| 2026-05-29 | 33.64 | 33.71 | 33.45 | 33.55 | -0.622% | 512,625 | -5.484% |
| 2026-05-28 | 33.55 | 33.79 | 33.37 | 33.76 | +0.987% | 41,680 | -6.072% |
| 2026-05-27 | 33.27 | 33.53 | 33.19 | 33.43 | -1.036% | 44,215 | -5.145% |
| 2026-05-26 | 33.92 | 34.00 | 33.72 | 33.78 | -1.040% | 81,623 | -6.128% |
| 2026-05-22 | 34.19 | 34.24 | 33.95 | 34.13 | -0.278% | 73,575 | -7.104% |
| 2026-05-21 | 34.62 | 34.62 | 34.02 | 34.23 | -0.581% | 71,346 | -7.362% |
| 2026-05-20 | 34.70 | 34.70 | 34.20 | 34.43 | -1.304% | 82,658 | -7.900% |
| 2026-05-19 | 34.85 | 34.93 | 34.69 | 34.88 | +0.417% | 109,623 | -9.101% |
| 2026-05-18 | 34.64 | 34.99 | 34.62 | 34.74 | +0.492% | 50,487 | -8.722% |
| 2026-05-15 | 34.43 | 34.58 | 34.33 | 34.57 | -0.489% | 61,348 | -8.273% |
| 2026-05-14 | 34.68 | 34.74 | 34.53 | 34.74 | -0.287% | 36,359 | -8.722% |
| 2026-05-13 | 34.93 | 35.06 | 34.83 | 34.84 | -0.457% | 119,170 | -8.984% |
| 2026-05-12 | 34.80 | 35.00 | 34.70 | 35.00 | +1.346% | 39,952 | -9.400% |
| 2026-05-11 | 34.17 | 34.53 | 34.17 | 34.53 | +2.114% | 32,189 | -8.180% |
| 2026-05-08 | 33.67 | 33.88 | 33.67 | 33.82 | +0.326% | 42,678 | -6.239% |
| 2026-05-07 | 33.32 | 33.73 | 33.20 | 33.71 | +0.030% | 129,810 | -5.933% |
| 2026-05-06 | 33.83 | 33.83 | 33.62 | 33.70 | -1.864% | 161,880 | -5.905% |
| 2026-05-05 | 34.26 | 34.35 | 34.17 | 34.34 | +0.368% | 54,731 | -7.659% |
| 2026-05-04 | 34.02 | 34.29 | 33.97 | 34.21 | +0.867% | 50,126 | -7.319% |
| 2026-05-01 | 33.85 | 33.94 | 33.79 | 33.92 | -0.206% | 51,676 | -6.515% |
| 2026-04-30 | 33.82 | 33.99 | 33.82 | 33.99 | +0.088% | 55,722 | -6.708% |
| 2026-04-29 | 33.88 | 33.98 | 33.80 | 33.96 | +0.801% | 50,200 | -6.625% |
| 2026-04-28 | 33.61 | 33.69 | 33.49 | 33.69 | +0.417% | 50,200 | -5.877% |
| 2026-04-27 | 33.49 | 33.64 | 33.45 | 33.55 | +0.630% | 55,887 | -5.484% |
| 2026-04-24 | 33.31 | 33.44 | 33.20 | 33.34 | -0.299% | 69,503 | -4.889% |
| 2026-04-23 | 33.12 | 33.48 | 33.12 | 33.44 | +0.905% | 55,354 | -5.173% |
| 2026-04-22 | 33.03 | 33.19 | 33.00 | 33.14 | +0.729% | 111,330 | -4.315% |
| 2026-04-21 | 32.57 | 32.90 | 32.55 | 32.90 | +1.106% | 51,953 | -3.617% |
| 2026-04-20 | 32.47 | 32.70 | 32.47 | 32.54 | +0.931% | 48,640 | -2.551% |
| 2026-04-17 | 32.16 | 32.29 | 31.90 | 32.24 | -2.155% | 103,569 | -1.644% |
| 2026-04-16 | 32.88 | 33.02 | 32.87 | 32.95 | +0.641% | 49,323 | -3.763% |
| 2026-04-15 | 32.61 | 32.81 | 32.59 | 32.74 | +0.368% | 54,535 | -3.146% |
| 2026-04-14 | 32.68 | 32.70 | 32.49 | 32.62 | -0.214% | 66,544 | -2.790% |
| 2026-04-13 | 32.79 | 32.95 | 32.61 | 32.69 | +1.396% | 119,160 | -2.998% |
| 2026-04-10 | 32.19 | 32.37 | 32.16 | 32.24 | +0.521% | 38,305 | -1.644% |
| 2026-04-09 | 32.33 | 33.93 | 31.90 | 32.07 | +0.103% | 139,610 | -1.132% |
| 2026-04-08 | 31.60 | 32.12 | 31.53 | 32.04 | -0.897% | 194,313 | -1.030% |
| 2026-04-07 | 32.55 | 32.60 | 32.27 | 32.33 | -0.124% | 80,574 | -1.918% |
| 2026-04-06 | 32.32 | 32.46 | 32.22 | 32.37 | +0.434% | 118,308 | -2.039% |
| 2026-04-02 | 32.41 | 32.41 | 32.10 | 32.23 | +0.562% | 105,196 | -1.613% |
| 2026-04-01 | 32.00 | 32.09 | 31.83 | 32.05 | -0.682% | 97,769 | -1.061% |
| 2026-03-31 | 32.53 | 32.75 | 32.27 | 32.27 | -0.738% | 86,204 | -1.735% |
| 2026-03-30 | 32.52 | 33.17 | 32.41 | 32.51 | +0.806% | 234,843 | -2.461% |
| 2026-03-27 | 32.13 | 32.32 | 32.12 | 32.25 | +1.034% | 202,737 | -1.674% |
| 2026-03-26 | 31.95 | 32.03 | 31.84 | 31.92 | +0.535% | 171,671 | -0.658% |
| 2026-03-25 | 31.44 | 31.75 | 31.42 | 31.75 | +0.316% | 92,068 | -0.126% |
| 2026-03-24 | 31.54 | 31.77 | 31.52 | 31.65 | +0.860% | 303,014 | +0.190% |
| 2026-03-23 | 31.32 | 31.42 | 30.98 | 31.38 | -1.968% | 283,419 | +1.052% |
| 2026-03-20 | 31.97 | 32.12 | 31.88 | 32.01 | +0.219% | 143,857 | -0.937% |
| 2026-03-19 | 31.88 | 32.33 | 30.35 | 31.94 | -1.328% | 210,360 | -0.720% |
| 2026-03-18 | 31.90 | 32.39 | 31.90 | 32.37 | +0.967% | 100,747 | -2.039% |
| 2026-03-17 | 32.06 | 32.07 | 31.91 | 32.06 | +0.865% | 128,410 | -1.092% |
| 2026-03-16 | 31.96 | 32.02 | 31.61 | 31.79 | -1.258% | 101,522 | -0.236% |
| 2026-03-13 | 32.07 | 32.22 | 32.02 | 32.19 | -0.923% | 167,252 | -1.491% |
| 2026-03-12 | 31.31 | 32.53 | 31.31 | 32.49 | +1.786% | 291,587 | -2.401% |
| 2026-03-11 | 31.44 | 31.92 | 31.25 | 31.92 | +1.591% | 196,598 | -0.658% |
| 2026-03-10 | 31.25 | 31.55 | 30.68 | 31.42 | +1.440% | 213,599 | +0.923% |
| 2026-03-09 | 31.87 | 32.01 | 30.35 | 30.97 | -0.883% | 157,949 | +2.376% |
| 2026-03-06 | 31.05 | 31.33 | 31.05 | 31.25 | +2.493% | 124,571 | +1.472% |
| 2026-03-05 | 30.42 | 30.68 | 30.41 | 30.49 | +0.694% | 135,879 | +4.001% |
| 2026-03-04 | 30.19 | 30.36 | 30.17 | 30.28 | +0.165% | 75,580 | +4.723% |
| 2026-03-03 | 30.67 | 30.67 | 30.14 | 30.23 | -0.099% | 128,102 | +4.896% |
| 2026-03-02 | 30.46 | 30.46 | 30.08 | 30.26 | +1.817% | 63,772 | +4.792% |
| 2026-02-27 | 29.72 | 29.73 | 29.59 | 29.72 | +0.609% | 89,746 | +6.696% |
| 2026-02-26 | 29.41 | 29.70 | 29.39 | 29.54 | -0.270% | 88,888 | +7.346% |
| 2026-02-25 | 29.52 | 29.68 | 29.46 | 29.62 | +0.543% | 352,380 | +7.056% |
| 2026-02-24 | 29.48 | 29.52 | 29.38 | 29.46 | 0.000% | 2,820,605 | +7.637% |
| 2026-02-23 | 29.54 | 29.66 | 29.43 | 29.46 | +0.289% | 86,137 | +7.637% |
| 2026-02-20 | 29.42 | 29.45 | 29.23 | 29.38 | +0.427% | 59,589 | +7.949% |
| 2026-02-19 | 29.24 | 29.36 | 29.15 | 29.25 | +0.274% | 59,561 | +8.410% |
| 2026-02-18 | 28.97 | 29.17 | 28.85 | 29.17 | +2.207% | 90,667 | +8.708% |
| 2026-02-17 | 28.61 | 28.61 | 28.37 | 28.54 | -0.536% | 240,253 | +11.107% |
| 2026-02-13 | 28.64 | 28.84 | 28.64 | 28.69 | -0.816% | 152,376 | +10.511% |
| 2026-02-12 | 29.14 | 29.14 | 28.74 | 28.93 | -1.330% | 586,703 | +9.609% |
| 2026-02-11 | 29.15 | 29.32 | 29.07 | 29.32 | +0.846% | 794,448 | +8.151% |
| 2026-02-10 | 29.16 | 29.16 | 28.93 | 29.07 | -0.295% | 21,191 | +9.067% |
| 2026-02-09 | 28.81 | 29.16 | 28.81 | 29.16 | +0.970% | 33,070 | +8.745% |
| 2026-02-06 | 28.65 | 29.06 | 28.65 | 28.88 | +1.085% | 58,604 | +9.799% |
| 2026-02-05 | 28.69 | 28.79 | 28.50 | 28.57 | -1.449% | 65,318 | +10.991% |
| 2026-02-04 | 28.80 | 29.02 | 28.73 | 28.99 | +0.416% | 50,601 | +9.383% |
| 2026-02-03 | 28.62 | 29.15 | 28.58 | 28.87 | +1.691% | 44,272 | +9.837% |
| 2026-02-02 | 28.44 | 28.55 | 28.11 | 28.39 | -2.741% | 44,669 | +11.694% |
| 2026-01-30 | 29.50 | 29.57 | 28.94 | 29.19 | -1.651% | 61,713 | +8.633% |
| 2026-01-29 | 31.90 | 31.90 | 29.03 | 29.68 | +0.610% | 41,456 | +6.840% |
| 2026-01-28 | 29.33 | 29.50 | 29.30 | 29.50 | +0.683% | 215,665 | +7.492% |
| 2026-01-27 | 29.16 | 29.77 | 28.91 | 29.30 | +1.000% | 54,664 | +8.225% |
| 2026-01-26 | 29.10 | 29.10 | 28.96 | 29.01 | +0.311% | 379,923 | +9.307% |
| 2026-01-23 | 28.77 | 28.93 | 28.77 | 28.92 | +1.190% | 283,173 | +9.647% |
| 2026-01-22 | 28.66 | 28.66 | 28.50 | 28.58 | -0.105% | 67,079 | +10.952% |
| 2026-01-21 | 28.64 | 28.90 | 28.20 | 28.61 | +0.633% | 42,270 | +10.835% |
| 2026-01-20 | 28.34 | 28.45 | 28.29 | 28.43 | +0.673% | 267,711 | +11.537% |
| 2026-01-16 | 28.32 | 28.37 | 28.17 | 28.24 | -0.106% | 474,780 | +12.288% |
| 2026-01-15 | 28.40 | 28.43 | 28.27 | 28.27 | -1.015% | 836,302 | +12.168% |
| 2026-01-14 | 28.59 | 28.72 | 28.44 | 28.56 | +0.281% | 53,448 | +11.029% |
| 2026-01-13 | 28.50 | 28.79 | 28.41 | 28.48 | +0.405% | 30,075 | +11.341% |
| 2026-01-12 | 28.17 | 28.37 | 28.17 | 28.36 | +0.907% | 135,702 | +11.793% |
| 2026-01-09 | 28.21 | 28.24 | 28.04 | 28.11 | -0.036% | 31,041 | +12.807% |
| 2026-01-08 | 27.95 | 28.14 | 27.92 | 28.12 | +0.572% | 33,940 | +12.767% |
| 2026-01-07 | 28.12 | 28.29 | 27.94 | 27.96 | -0.463% | 110,723 | +13.412% |
| 2026-01-06 | 28.18 | 28.21 | 28.03 | 28.09 | +0.573% | 114,259 | +12.887% |
| 2026-01-05 | 27.68 | 27.95 | 27.68 | 27.93 | +1.527% | 113,666 | +13.534% |
| 2026-01-02 | 27.47 | 27.84 | 27.37 | 27.51 | -0.290% | 76,992 | +15.267% |
| 2025-12-31 | 27.74 | 27.80 | 27.37 | 27.59 | -1.429% | 88,464 | +14.933% |
| 2025-12-30 | 27.89 | 28.56 | 27.84 | 27.99 | +0.847% | 202,033 | +13.290% |
| 2025-12-29 | 28.05 | 28.05 | 27.75 | 27.75 | -0.698% | 86,585 | +14.250% |
| 2025-12-26 | 27.96 | 28.02 | 27.89 | 27.95 | +0.107% | 141,783 | +13.453% |
| 2025-12-24 | 27.90 | 27.95 | 27.86 | 27.92 | +0.396% | 180,672 | +13.574% |
| 2025-12-23 | 27.74 | 27.83 | 27.70 | 27.81 | +0.560% | 162,413 | +14.024% |
| 2025-12-22 | 27.61 | 27.67 | 27.59 | 27.66 | +0.968% | 52,125 | +14.663% |
| 2025-12-19 | 28.70 | 28.70 | 27.33 | 27.39 | +0.256% | 655,683 | +15.772% |
| 2025-12-18 | 27.35 | 27.44 | 27.24 | 27.32 | -0.051% | 244,463 | +16.069% |
| 2025-12-17 | 27.25 | 27.35 | 27.24 | 27.33 | +0.604% | 71,111 | +16.009% |
| 2025-12-16 | 27.26 | 27.59 | 27.15 | 27.17 | -0.839% | 16,886 | +16.710% |
| 2025-12-15 | 27.54 | 27.54 | 27.35 | 27.40 | -0.797% | 1,334,808 | +15.730% |
| 2025-12-12 | 27.70 | 27.73 | 27.58 | 27.62 | -1.110% | 54,848 | +14.808% |
| 2025-12-11 | 27.75 | 28.01 | 27.70 | 27.93 | +0.543% | 1,167,758 | +13.534% |
| 2025-12-10 | 27.61 | 27.80 | 27.61 | 27.78 | +0.395% | 59,681 | +14.150% |
| 2025-12-09 | 27.75 | 27.75 | 27.60 | 27.67 | -0.378% | 47,633 | +14.601% |
| 2025-12-08 | 27.93 | 27.93 | 27.77 | 27.77 | -0.853% | 23,722 | +14.167% |
| 2025-12-05 | 28.03 | 28.08 | 27.98 | 28.01 | +0.265% | 41,694 | +13.193% |
| 2025-12-04 | 28.00 | 28.02 | 27.86 | 27.94 | +0.576% | 18,281 | +13.493% |
| 2025-12-03 | 27.86 | 27.88 | 27.76 | 27.78 | +0.289% | 17,367 | +14.147% |
| 2025-12-02 | 27.95 | 27.95 | 27.69 | 27.70 | -0.717% | 20,599 | +14.477% |
| 2025-12-01 | 27.82 | 27.90 | 27.80 | 27.90 | +0.613% | 39,081 | +13.656% |
| 2025-11-28 | 27.68 | 27.77 | 27.64 | 27.73 | +0.690% | 150,064 | +14.353% |
| 2025-11-26 | 27.38 | 27.59 | 27.38 | 27.54 | +1.176% | 1,326,132 | +15.142% |
| 2025-11-25 | 27.22 | 27.30 | 27.15 | 27.22 | -0.205% | 26,702 | +16.495% |
| 2025-11-24 | 27.10 | 27.29 | 27.09 | 27.28 | +0.538% | 35,264 | +16.256% |
| 2025-11-21 | 26.98 | 27.20 | 26.98 | 27.13 | -0.257% | 34,479 | +16.882% |
| 2025-11-20 | 27.39 | 27.46 | 27.19 | 27.20 | -0.330% | 14,947 | +16.581% |
| 2025-11-19 | 27.45 | 27.51 | 27.29 | 27.29 | -0.929% | 30,870 | +16.196% |
| 2025-11-18 | 27.59 | 27.62 | 27.46 | 27.55 | -0.196% | 26,539 | +15.117% |
| 2025-11-17 | 27.59 | 27.69 | 27.51 | 27.60 | -0.361% | 20,420 | +14.891% |
| 2025-11-14 | 27.59 | 27.83 | 27.59 | 27.70 | -0.360% | 25,009 | +14.477% |
| 2025-11-13 | 27.92 | 27.99 | 27.78 | 27.80 | -0.337% | 19,493 | +14.065% |
| 2025-11-12 | 27.91 | 28.00 | 27.88 | 27.89 | -0.236% | 30,728 | +13.680% |
| 2025-11-11 | 27.97 | 28.03 | 27.92 | 27.96 | +0.107% | 54,185 | +13.412% |
| 2025-11-10 | 27.62 | 27.93 | 27.62 | 27.93 | +1.564% | 19,112 | +13.534% |
| 2025-11-07 | 27.42 | 27.58 | 27.42 | 27.50 | +0.182% | 46,885 | +15.309% |
| 2025-11-06 | 27.50 | 27.50 | 27.36 | 27.45 | -0.218% | 34,531 | +15.519% |
| 2025-11-05 | 27.59 | 27.65 | 27.51 | 27.51 | -0.722% | 30,908 | +15.267% |
| 2025-11-04 | 27.79 | 27.80 | 27.66 | 27.71 | -0.930% | 30,677 | +14.435% |
| 2025-11-03 | 27.92 | 28.54 | 27.81 | 27.97 | +0.503% | 106,670 | +13.371% |
| 2025-10-31 | 27.83 | 27.87 | 27.73 | 27.83 | +0.397% | 23,477 | +13.942% |
| 2025-10-30 | 27.56 | 27.76 | 27.50 | 27.72 | +0.145% | 23,730 | +14.394% |
| 2025-10-29 | 27.68 | 27.86 | 27.62 | 27.68 | +0.508% | 25,580 | +14.559% |
| 2025-10-28 | 27.57 | 27.65 | 27.50 | 27.54 | -0.506% | 29,870 | +15.142% |
| 2025-10-27 | 27.80 | 27.81 | 27.60 | 27.68 | -0.324% | 22,947 | +14.559% |
| 2025-10-24 | 27.84 | 27.86 | 27.68 | 27.77 | -0.395% | 58,987 | +14.188% |
| 2025-10-23 | 27.91 | 27.96 | 27.81 | 27.88 | +0.814% | 57,949 | +13.737% |
| 2025-10-22 | 27.57 | 27.68 | 27.50 | 27.66 | +0.747% | 26,832 | +14.663% |
| 2025-10-21 | 27.50 | 27.53 | 27.36 | 27.45 | -0.666% | 126,089 | +15.519% |
| 2025-10-20 | 27.50 | 27.65 | 27.50 | 27.63 | +0.891% | 17,560 | +14.750% |
| 2025-10-17 | 27.44 | 27.46 | 27.29 | 27.39 | -0.509% | 74,249 | +15.772% |
| 2025-10-16 | 27.51 | 27.61 | 27.45 | 27.53 | +0.365% | 12,451 | +15.183% |
| 2025-10-15 | 27.37 | 27.50 | 27.36 | 27.43 | +0.439% | 30,624 | +15.603% |
| 2025-10-14 | 27.29 | 27.44 | 27.25 | 27.31 | -0.493% | 14,147 | +16.111% |
| 2025-10-13 | 27.38 | 27.49 | 27.38 | 27.45 | +1.050% | 16,937 | +15.539% |
| 2025-10-10 | 27.40 | 27.40 | 27.04 | 27.16 | -1.200% | 37,031 | +16.753% |
| 2025-10-09 | 27.73 | 29.23 | 27.42 | 27.49 | -0.399% | 34,528 | +15.351% |
| 2025-10-08 | 27.62 | 27.68 | 27.52 | 27.60 | +0.291% | 74,857 | +14.891% |
| 2025-10-07 | 27.44 | 27.59 | 27.44 | 27.52 | +0.109% | 76,233 | +15.225% |
| 2025-10-06 | 27.34 | 28.30 | 27.02 | 27.49 | +1.252% | 85,719 | +15.351% |
| 2025-10-03 | 27.15 | 27.43 | 27.14 | 27.15 | +0.296% | 65,183 | +16.796% |
| 2025-10-02 | 27.24 | 27.24 | 27.02 | 27.07 | -0.533% | 38,933 | +17.141% |
| 2025-10-01 | 29.98 | 29.98 | 27.04 | 27.21 | -0.675% | 21,150 | +16.517% |
| 2025-09-30 | 27.36 | 27.41 | 27.29 | 27.40 | +0.073% | 94,815 | +15.730% |
| 2025-09-29 | 27.37 | 27.46 | 27.35 | 27.38 | -0.182% | 23,934 | +15.814% |
| 2025-09-26 | 27.25 | 27.60 | 27.25 | 27.43 | +0.439% | 19,547 | +15.603% |
| 2025-09-25 | 27.37 | 27.37 | 27.12 | 27.31 | -0.018% | 81,631 | +16.111% |
| 2025-09-24 | 27.31 | 27.77 | 27.24 | 27.32 | +0.682% | 17,279 | +16.090% |
| 2025-09-23 | 27.12 | 27.23 | 27.10 | 27.13 | +0.074% | 20,729 | +16.882% |
| 2025-09-22 | 27.00 | 27.13 | 26.96 | 27.11 | +0.556% | 19,843 | +16.968% |
| 2025-09-19 | 26.99 | 27.06 | 26.94 | 26.96 | -0.506% | 21,668 | +17.619% |
| 2025-09-18 | 27.12 | 27.16 | 27.03 | 27.10 | -0.305% | 77,592 | +17.024% |
| 2025-09-17 | 27.34 | 27.48 | 27.16 | 27.18 | -1.343% | 22,742 | +16.667% |
| 2025-09-16 | 27.52 | 27.59 | 27.50 | 27.55 | +0.566% | 30,368 | +15.100% |
| 2025-09-15 | 27.30 | 28.24 | 27.28 | 27.39 | +1.051% | 21,259 | +15.751% |
| 2025-09-12 | 27.07 | 27.18 | 27.07 | 27.11 | +0.706% | 13,703 | +16.968% |
| 2025-09-11 | 26.86 | 26.96 | 26.83 | 26.92 | +0.410% | 48,413 | +17.793% |
| 2025-09-10 | 26.84 | 27.00 | 26.79 | 26.81 | -0.037% | 814,354 | +18.277% |
| 2025-09-09 | 26.96 | 26.96 | 26.80 | 26.82 | -0.075% | 23,756 | +18.233% |
| 2025-09-08 | 26.80 | 26.84 | 26.73 | 26.84 | +0.713% | 21,697 | +18.145% |
| 2025-09-05 | 26.69 | 26.73 | 26.61 | 26.65 | -0.523% | 87,332 | +18.987% |
| 2025-09-04 | 26.75 | 26.81 | 26.69 | 26.79 | -0.335% | 24,599 | +18.365% |
| 2025-09-03 | 26.99 | 26.99 | 26.83 | 26.88 | -0.408% | 43,528 | +17.969% |
| 2025-09-02 | 26.83 | 27.00 | 26.76 | 26.99 | +1.105% | 32,781 | +17.488% |
| 2025-08-29 | 26.61 | 26.72 | 26.58 | 26.70 | +0.206% | 11,542 | +18.786% |
| 2025-08-28 | 26.45 | 26.64 | 26.42 | 26.64 | +0.718% | 14,020 | +19.032% |
| 2025-08-27 | 26.32 | 26.48 | 26.32 | 26.45 | +0.114% | 53,765 | +19.887% |
| 2025-08-26 | 26.40 | 26.46 | 26.36 | 26.42 | -0.302% | 23,253 | +20.023% |
| 2025-08-25 | 26.47 | 26.57 | 26.47 | 26.50 | +0.189% | 27,803 | +19.660% |
| 2025-08-22 | 26.22 | 26.82 | 26.22 | 26.45 | +0.685% | 27,825 | +19.887% |
| 2025-08-21 | 26.16 | 26.32 | 26.14 | 26.27 | +0.536% | 36,286 | +20.708% |
| 2025-08-20 | 26.03 | 26.18 | 26.03 | 26.13 | +0.500% | 12,281 | +21.355% |
| 2025-08-19 | 25.99 | 26.01 | 25.88 | 26.00 | -0.612% | 20,074 | +21.962% |
| 2025-08-18 | 25.96 | 26.35 | 25.96 | 26.16 | +0.115% | 47,839 | +21.216% |
| 2025-08-15 | 26.00 | 26.52 | 25.86 | 26.13 | +0.384% | 541,019 | +21.355% |
| 2025-08-14 | 26.05 | 26.05 | 25.93 | 26.03 | -0.459% | 23,788 | +21.821% |
| 2025-08-13 | 26.10 | 26.16 | 25.98 | 26.15 | +0.577% | 36,607 | +21.262% |
| 2025-08-12 | 26.23 | 26.23 | 25.96 | 26.00 | -0.459% | 30,913 | +21.962% |
| 2025-08-11 | 26.10 | 26.13 | 26.00 | 26.12 | -0.038% | 22,705 | +21.401% |
| 2025-08-08 | 26.21 | 26.23 | 26.05 | 26.13 | +0.115% | 83,436 | +21.355% |
| 2025-08-07 | 26.07 | 26.21 | 26.05 | 26.10 | +0.656% | 20,590 | +21.494% |
| 2025-08-06 | 26.13 | 26.16 | 25.92 | 25.93 | -0.134% | 15,749 | +22.291% |
| 2025-08-05 | 25.94 | 26.03 | 25.92 | 25.96 | -0.403% | 75,417 | +22.126% |
| 2025-08-04 | 25.85 | 26.07 | 25.85 | 26.07 | +0.077% | 51,796 | +21.634% |
| 2025-08-01 | 26.20 | 26.20 | 25.91 | 26.05 | -0.257% | 61,105 | +21.727% |
| 2025-07-31 | 26.10 | 26.17 | 26.01 | 26.12 | -0.504% | 25,853 | +21.415% |
| 2025-07-30 | 26.26 | 26.52 | 25.99 | 26.25 | -0.834% | 38,575 | +20.803% |
| 2025-07-29 | 26.22 | 26.54 | 26.21 | 26.47 | +0.608% | 23,982 | +19.796% |
| 2025-07-28 | 26.21 | 26.31 | 26.11 | 26.31 | +0.921% | 27,446 | +20.525% |
| 2025-07-25 | 26.18 | 26.22 | 26.04 | 26.07 | -1.250% | 26,355 | +21.634% |
| 2025-07-24 | 26.20 | 26.40 | 26.10 | 26.40 | +0.369% | 23,478 | +20.114% |
| 2025-07-23 | 26.33 | 26.33 | 26.26 | 26.30 | -0.631% | 23,787 | +20.557% |
| 2025-07-22 | 26.33 | 26.48 | 26.27 | 26.47 | +0.570% | 31,149 | +19.796% |
| 2025-07-21 | 26.31 | 26.39 | 26.25 | 26.32 | +0.305% | 55,185 | +20.479% |
| 2025-07-18 | 26.26 | 26.35 | 26.20 | 26.24 | +0.153% | 25,026 | +20.846% |
| 2025-07-17 | 25.97 | 26.57 | 25.97 | 26.20 | +0.537% | 5,061,604 | +21.031% |
| 2025-07-16 | 25.96 | 26.08 | 25.88 | 26.06 | +0.269% | 1,452,943 | +21.681% |
| 2025-07-15 | 25.98 | 26.06 | 25.93 | 25.99 | -0.077% | 92,939 | +22.008% |
| 2025-07-14 | 26.13 | 26.13 | 26.01 | 26.01 | -0.573% | 19,422 | +21.915% |
| 2025-07-11 | 26.04 | 26.16 | 26.04 | 26.16 | +1.199% | 14,981 | +21.216% |
| 2025-07-10 | 25.81 | 25.85 | 25.75 | 25.85 | +0.155% | 54,819 | +22.669% |
| 2025-07-09 | 25.68 | 25.84 | 25.68 | 25.81 | -0.155% | 30,857 | +22.859% |
| 2025-07-08 | 25.82 | 25.87 | 25.78 | 25.85 | -0.462% | 15,209 | +22.669% |
| 2025-07-07 | 25.73 | 26.66 | 25.73 | 25.97 | +0.154% | 1,241,691 | +22.102% |
| 2025-07-03 | 25.95 | 26.00 | 25.88 | 25.93 | +0.187% | 11,992 | +22.291% |
| 2025-07-02 | 25.73 | 25.90 | 25.55 | 25.88 | +1.084% | 21,444 | +22.520% |
| 2025-07-01 | 25.61 | 25.64 | 25.58 | 25.60 | -0.875% | 14,872 | +23.848% |
| 2025-06-30 | 25.84 | 25.84 | 25.74 | 25.83 | -0.309% | 101,755 | +22.764% |
| 2025-06-27 | 25.88 | 25.95 | 25.86 | 25.91 | -0.308% | 21,783 | +22.385% |
| 2025-06-26 | 25.94 | 26.00 | 25.91 | 25.99 | +0.347% | 16,780 | +22.008% |
| 2025-06-25 | 25.88 | 25.99 | 25.84 | 25.90 | -0.331% | 34,547 | +22.432% |
| 2025-06-24 | 26.03 | 26.03 | 25.90 | 25.99 | -1.605% | 32,198 | +22.027% |
| 2025-06-23 | 26.79 | 26.88 | 26.41 | 26.41 | -1.602% | 278,927 | +20.068% |
| 2025-06-20 | 26.80 | 26.88 | 26.78 | 26.84 | +0.052% | 87,188 | +18.145% |
| 2025-06-18 | 26.96 | 26.96 | 26.72 | 26.83 | -0.275% | 768,675 | +18.206% |
| 2025-06-17 | 26.89 | 26.91 | 26.79 | 26.90 | +0.938% | 27,381 | +17.881% |
| 2025-06-16 | 26.66 | 26.70 | 26.44 | 26.65 | -0.187% | 130,951 | +18.987% |
| 2025-06-13 | 26.64 | 26.76 | 26.57 | 26.70 | +1.560% | 17,084 | +18.764% |
| 2025-06-12 | 26.29 | 26.32 | 26.22 | 26.29 | +0.114% | 24,123 | +20.616% |
| 2025-06-11 | 26.18 | 26.26 | 26.11 | 26.26 | +0.574% | 13,804 | +20.754% |
| 2025-06-10 | 26.23 | 26.23 | 26.08 | 26.11 | -0.206% | 24,540 | +21.448% |
| 2025-06-09 | 26.07 | 26.20 | 26.06 | 26.16 | +0.207% | 48,701 | +21.197% |
| 2025-06-06 | 26.12 | 26.12 | 26.03 | 26.11 | +0.539% | 88,658 | +21.448% |
| 2025-06-05 | 26.03 | 26.03 | 25.94 | 25.97 | +0.581% | 13,416 | +22.102% |
| 2025-06-04 | 25.85 | 25.87 | 25.77 | 25.82 | +0.155% | 21,316 | +22.812% |
| 2025-06-03 | 25.69 | 25.82 | 25.69 | 25.78 | +0.078% | 12,043 | +23.002% |
| 2025-06-02 | 25.75 | 25.79 | 25.67 | 25.76 | +1.657% | 56,279 | +23.098% |
| 2025-05-30 | 25.35 | 25.36 | 25.26 | 25.34 | -0.627% | 55,464 | +25.138% |
| 2025-05-29 | 25.48 | 25.50 | 25.41 | 25.50 | -0.118% | 41,958 | +24.353% |
| 2025-05-28 | 25.65 | 25.65 | 25.51 | 25.53 | -0.584% | 15,800 | +24.207% |
| 2025-05-27 | 25.70 | 25.70 | 25.60 | 25.68 | -0.542% | 16,262 | +23.481% |
| 2025-05-23 | 25.70 | 25.84 | 25.69 | 25.82 | +0.506% | 68,340 | +22.812% |
| 2025-05-22 | 25.69 | 25.72 | 25.63 | 25.69 | -0.450% | 128,347 | +23.433% |
| 2025-05-21 | 25.88 | 25.88 | 25.79 | 25.81 | +0.179% | 7,799 | +22.878% |
| 2025-05-20 | 25.53 | 25.76 | 25.53 | 25.76 | +0.822% | 57,144 | +23.098% |
| 2025-05-19 | 25.50 | 25.56 | 25.39 | 25.55 | +0.157% | 397,351 | +24.110% |
| 2025-05-16 | 25.52 | 25.54 | 25.43 | 25.51 | -0.495% | 85,531 | +24.304% |
| 2025-05-15 | 25.59 | 25.64 | 25.56 | 25.64 | -0.362% | 6,593 | +23.689% |
| 2025-05-14 | 25.80 | 25.82 | 25.69 | 25.73 | -0.962% | 45,612 | +23.241% |
| 2025-05-13 | 25.85 | 26.01 | 25.85 | 25.98 | +0.815% | 73,890 | +22.055% |
| 2025-05-12 | 25.80 | 25.80 | 25.70 | 25.77 | +0.087% | 12,375 | +23.050% |
| 2025-05-09 | 25.68 | 25.79 | 25.68 | 25.75 | +0.793% | 23,884 | +23.157% |
| 2025-05-08 | 25.56 | 25.60 | 25.48 | 25.55 | +0.295% | 73,225 | +24.133% |
| 2025-05-07 | 25.62 | 25.62 | 25.45 | 25.47 | -0.624% | 9,982 | +24.499% |
| 2025-05-06 | 25.67 | 25.72 | 25.53 | 25.63 | +1.384% | 1,164,050 | +23.722% |
| 2025-05-05 | 25.39 | 25.39 | 25.27 | 25.28 | +0.079% | 479,063 | +25.435% |
| 2025-05-02 | 25.30 | 25.30 | 25.18 | 25.26 | +0.318% | 52,440 | +25.534% |
| 2025-05-01 | 25.08 | 25.18 | 25.02 | 25.18 | -0.109% | 8,876 | +25.933% |
| 2025-04-30 | 25.38 | 25.40 | 25.19 | 25.21 | -1.245% | 10,852 | +25.796% |
| 2025-04-29 | 25.69 | 25.69 | 25.51 | 25.53 | -0.836% | 18,775 | +24.231% |
| 2025-04-28 | 25.60 | 25.75 | 25.55 | 25.74 | +0.260% | 17,540 | +23.192% |
| 2025-04-25 | 25.56 | 25.67 | 25.56 | 25.67 | -0.026% | 27,274 | +23.513% |
| 2025-04-24 | 25.54 | 25.69 | 25.51 | 25.68 | +0.588% | 16,459 | +23.480% |
| 2025-04-23 | 25.51 | 25.53 | 25.36 | 25.53 | -0.039% | 12,453 | +24.207% |
| 2025-04-22 | 25.59 | 25.71 | 25.54 | 25.54 | -0.078% | 12,831 | +24.158% |
| 2025-04-21 | 25.67 | 25.67 | 25.46 | 25.56 | -0.020% | 23,710 | +24.061% |
| 2025-04-17 | 25.48 | 25.60 | 25.45 | 25.57 | +0.373% | 25,201 | +24.037% |
| 2025-04-16 | 25.29 | 25.47 | 25.29 | 25.47 | +1.353% | 23,001 | +24.499% |
| 2025-04-15 | 25.10 | 25.15 | 25.01 | 25.13 | 0.000% | 178,817 | +26.184% |