CORB
AB Core Bond ETF
stockNYSEETF
At CloseOct 1, 2026 3:59:30 PM EDT
28.05USD+0.054%(+0.02)44,393
27.80Bid28.00Ask0.20SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.00USD-0.178%(-0.05)
CORB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.16 | 28.16 | 28.00 | 28.00 | -0.178% | 168,026 | 0.000% |
| 2026-10-01 | 27.90 | 28.21 | 27.90 | 28.05 | -0.036% | 92,393 | -0.178% |
| 2026-09-30 | 28.13 | 28.13 | 28.02 | 28.06 | -0.071% | 264,382 | -0.214% |
| 2026-09-29 | 28.11 | 28.11 | 28.04 | 28.08 | -0.107% | 42,822 | -0.285% |
| 2026-09-28 | 28.25 | 28.25 | 28.09 | 28.11 | -0.566% | 202,570 | -0.391% |
| 2026-09-25 | 28.22 | 28.27 | 28.21 | 28.27 | +0.355% | 141,646 | -0.955% |
| 2026-09-24 | 28.38 | 28.38 | 28.17 | 28.17 | -0.635% | 146,185 | -0.603% |
| 2026-09-23 | 28.55 | 28.55 | 28.33 | 28.35 | -0.943% | 222,082 | -1.235% |
| 2026-09-22 | 28.63 | 28.63 | 28.58 | 28.62 | +0.105% | 114,488 | -2.166% |
| 2026-09-21 | 28.60 | 28.60 | 28.57 | 28.59 | +0.316% | 50,160 | -2.064% |
| 2026-09-18 | 28.53 | 28.53 | 28.50 | 28.50 | -0.489% | 156,884 | -1.754% |
| 2026-09-17 | 28.63 | 28.65 | 28.61 | 28.64 | +0.527% | 45,954 | -2.235% |
| 2026-09-16 | 28.58 | 28.60 | 28.49 | 28.49 | -0.070% | 45,701 | -1.720% |
| 2026-09-15 | 28.49 | 28.53 | 28.49 | 28.51 | -0.035% | 53,574 | -1.789% |
| 2026-09-14 | 28.53 | 28.59 | 28.51 | 28.52 | -0.070% | 88,762 | -1.823% |
| 2026-09-11 | 28.55 | 28.55 | 28.53 | 28.54 | -0.105% | 32,307 | -1.892% |
| 2026-09-10 | 28.66 | 28.66 | 28.57 | 28.57 | -0.730% | 159,777 | -1.995% |
| 2026-09-09 | 28.85 | 28.86 | 28.75 | 28.78 | -0.346% | 124,830 | -2.710% |
| 2026-09-08 | 28.88 | 28.88 | 28.87 | 28.88 | 0.000% | 228,970 | -3.047% |
| 2026-09-04 | 28.88 | 28.91 | 28.86 | 28.88 | -0.100% | 212,357 | -3.047% |
| 2026-09-03 | 28.94 | 28.94 | 28.91 | 28.91 | +0.169% | 38,083 | -3.144% |
| 2026-09-02 | 28.86 | 28.86 | 28.84 | 28.86 | +0.069% | 28,780 | -2.980% |
| 2026-09-01 | 28.91 | 28.91 | 28.83 | 28.84 | -0.689% | 59,694 | -2.913% |
| 2026-08-31 | 29.00 | 29.04 | 29.00 | 29.04 | -0.068% | 52,275 | -3.581% |
| 2026-08-28 | 29.16 | 29.16 | 29.05 | 29.06 | -0.344% | 40,810 | -3.647% |
| 2026-08-27 | 29.18 | 29.21 | 29.16 | 29.16 | -0.034% | 73,877 | -3.978% |
| 2026-08-26 | 29.23 | 29.23 | 29.14 | 29.17 | -0.208% | 114,974 | -4.011% |
| 2026-08-25 | 29.17 | 29.23 | 29.17 | 29.23 | +0.484% | 150,264 | -4.210% |
| 2026-08-24 | 29.04 | 29.09 | 29.04 | 29.09 | +0.103% | 111,882 | -3.747% |
| 2026-08-21 | 29.06 | 29.06 | 29.00 | 29.06 | -0.206% | 164,062 | -3.648% |
| 2026-08-20 | 29.07 | 29.12 | 29.07 | 29.12 | -0.206% | 433,548 | -3.846% |
| 2026-08-19 | 29.16 | 29.18 | 29.14 | 29.18 | +0.448% | 63,837 | -4.044% |
| 2026-08-18 | 28.98 | 29.05 | 28.98 | 29.05 | +0.103% | 58,520 | -3.614% |
| 2026-08-17 | 29.05 | 29.06 | 29.01 | 29.02 | -0.203% | 186,393 | -3.515% |
| 2026-08-14 | 29.14 | 29.14 | 29.06 | 29.08 | -0.312% | 525,190 | -3.711% |
| 2026-08-13 | 29.20 | 29.20 | 29.16 | 29.17 | +0.380% | 133,759 | -4.011% |
| 2026-08-12 | 29.10 | 29.10 | 29.05 | 29.06 | +0.067% | 167,633 | -3.646% |
| 2026-08-11 | 29.04 | 29.04 | 29.04 | 29.04 | +0.172% | 307,173 | -3.581% |
| 2026-08-10 | 29.05 | 29.05 | 28.99 | 28.99 | -0.446% | 326,409 | -3.415% |
| 2026-08-07 | 29.09 | 29.12 | 29.08 | 29.12 | +0.227% | 89,741 | -3.846% |
| 2026-08-06 | 29.04 | 29.05 | 29.03 | 29.05 | -0.235% | 22,823 | -3.628% |
| 2026-08-05 | 29.15 | 29.15 | 29.12 | 29.12 | +0.002% | 246,184 | -3.854% |
| 2026-08-04 | 29.11 | 29.12 | 29.10 | 29.12 | +0.484% | 74,568 | -3.852% |
| 2026-08-03 | 29.00 | 29.00 | 28.97 | 28.98 | -0.201% | 101,041 | -3.387% |
| 2026-07-31 | 29.06 | 29.06 | 28.98 | 29.04 | -0.275% | 54,779 | -3.581% |
| 2026-07-30 | 29.13 | 29.13 | 29.10 | 29.12 | +0.069% | 59,866 | -3.846% |
| 2026-07-29 | 29.12 | 29.20 | 29.10 | 29.10 | -0.342% | 73,111 | -3.780% |
| 2026-07-28 | 29.20 | 29.20 | 29.19 | 29.20 | +0.273% | 58,427 | -4.110% |
| 2026-07-27 | 29.11 | 29.12 | 29.11 | 29.12 | +0.174% | 18,375 | -3.848% |
| 2026-07-24 | 29.08 | 29.10 | 29.07 | 29.07 | +0.106% | 40,395 | -3.681% |
| 2026-07-23 | 29.01 | 29.06 | 29.01 | 29.04 | -0.243% | 68,413 | -3.579% |
| 2026-07-22 | 29.14 | 29.14 | 29.10 | 29.11 | -0.202% | 58,666 | -3.813% |
| 2026-07-21 | 29.17 | 29.17 | 29.16 | 29.17 | -0.175% | 57,226 | -4.008% |
| 2026-07-20 | 29.22 | 29.23 | 29.21 | 29.22 | -0.273% | 29,632 | -4.175% |
| 2026-07-17 | 29.33 | 29.33 | 29.30 | 29.30 | +0.102% | 14,779 | -4.437% |
| 2026-07-16 | 29.24 | 29.27 | 29.24 | 29.27 | -0.068% | 37,306 | -4.339% |
| 2026-07-15 | 29.26 | 29.31 | 29.26 | 29.29 | +0.168% | 179,777 | -4.404% |
| 2026-07-14 | 29.23 | 29.25 | 29.22 | 29.24 | +0.278% | 245,758 | -4.244% |
| 2026-07-13 | 29.22 | 29.22 | 29.16 | 29.16 | -0.444% | 40,253 | -3.978% |
| 2026-07-10 | 29.29 | 29.29 | 29.25 | 29.29 | -0.051% | 111,382 | -4.404% |
| 2026-07-09 | 29.32 | 29.32 | 29.29 | 29.30 | +0.311% | 106,493 | -4.453% |
| 2026-07-08 | 29.24 | 29.25 | 29.21 | 29.21 | -0.191% | 225,529 | -4.156% |
| 2026-07-07 | 29.35 | 29.35 | 29.27 | 29.27 | -0.577% | 93,809 | -4.339% |
| 2026-07-06 | 29.42 | 29.44 | 29.39 | 29.44 | +0.068% | 47,221 | -4.891% |
| 2026-07-02 | 29.38 | 29.43 | 29.38 | 29.42 | +0.136% | 41,318 | -4.827% |
| 2026-07-01 | 29.38 | 29.45 | 29.38 | 29.38 | -0.574% | 82,954 | -4.697% |
| 2026-06-30 | 29.62 | 29.62 | 29.55 | 29.55 | -0.353% | 131,470 | -5.244% |
| 2026-06-29 | 29.66 | 29.66 | 29.64 | 29.65 | +0.079% | 67,310 | -5.579% |
| 2026-06-26 | 29.64 | 29.65 | 29.62 | 29.63 | +0.037% | 330,602 | -5.504% |
| 2026-06-25 | 29.65 | 29.65 | 29.61 | 29.62 | +0.067% | 133,803 | -5.469% |
| 2026-06-24 | 29.56 | 29.61 | 29.56 | 29.60 | +0.510% | 64,340 | -5.406% |
| 2026-06-23 | 29.47 | 29.47 | 29.44 | 29.45 | +0.102% | 58,772 | -4.924% |
| 2026-06-22 | 29.44 | 29.44 | 29.40 | 29.42 | -0.237% | 147,260 | -4.827% |
| 2026-06-18 | 29.54 | 29.54 | 29.46 | 29.49 | +0.306% | 129,218 | -5.053% |
| 2026-06-17 | 29.53 | 29.55 | 29.40 | 29.40 | -0.524% | 54,500 | -4.762% |
| 2026-06-16 | 29.52 | 29.57 | 29.52 | 29.55 | +0.220% | 133,577 | -5.261% |
| 2026-06-15 | 29.55 | 29.55 | 29.48 | 29.49 | +0.136% | 127,056 | -5.053% |
| 2026-06-12 | 29.43 | 29.45 | 29.41 | 29.45 | -0.136% | 105,861 | -4.924% |
| 2026-06-11 | 29.34 | 29.49 | 29.33 | 29.49 | +0.613% | 259,777 | -5.053% |
| 2026-06-10 | 29.36 | 29.36 | 29.31 | 29.31 | -0.102% | 53,279 | -4.470% |
| 2026-06-09 | 29.33 | 29.35 | 29.32 | 29.34 | +0.306% | 70,856 | -4.567% |
| 2026-06-08 | 29.31 | 29.31 | 29.25 | 29.25 | -0.135% | 52,989 | -4.275% |
| 2026-06-05 | 29.32 | 29.32 | 29.29 | 29.29 | -0.442% | 320,590 | -4.404% |
| 2026-06-04 | 29.57 | 29.57 | 29.41 | 29.42 | +0.115% | 54,572 | -4.827% |
| 2026-06-03 | 29.38 | 29.40 | 29.37 | 29.39 | -0.183% | 78,396 | -4.717% |
| 2026-06-02 | 29.46 | 29.46 | 29.44 | 29.44 | +0.034% | 60,460 | -4.891% |
| 2026-06-01 | 29.39 | 29.43 | 29.34 | 29.43 | -0.373% | 140,323 | -4.859% |
| 2026-05-29 | 29.55 | 29.56 | 29.54 | 29.54 | +0.035% | 50,116 | -5.214% |
| 2026-05-28 | 29.47 | 29.54 | 29.47 | 29.53 | +0.272% | 48,194 | -5.181% |
| 2026-05-27 | 29.47 | 29.47 | 29.45 | 29.45 | 0.000% | 58,022 | -4.924% |
| 2026-05-26 | 29.61 | 29.61 | 29.43 | 29.45 | +0.341% | 164,511 | -4.924% |
| 2026-05-22 | 29.36 | 29.36 | 29.29 | 29.35 | +0.102% | 111,276 | -4.599% |
| 2026-05-21 | 29.24 | 29.32 | 29.24 | 29.32 | +0.102% | 58,230 | -4.502% |
| 2026-05-20 | 29.14 | 29.30 | 29.14 | 29.29 | +0.618% | 248,115 | -4.404% |
| 2026-05-19 | 29.15 | 29.15 | 29.10 | 29.11 | -0.411% | 38,219 | -3.813% |
| 2026-05-18 | 29.27 | 29.27 | 29.20 | 29.23 | -0.068% | 103,715 | -4.208% |
| 2026-05-15 | 29.26 | 29.29 | 29.23 | 29.25 | -0.597% | 61,625 | -4.274% |
| 2026-05-14 | 29.53 | 29.53 | 29.43 | 29.43 | -0.015% | 27,383 | -4.845% |
| 2026-05-13 | 29.41 | 29.43 | 29.40 | 29.43 | +0.000% | 139,987 | -4.859% |
| 2026-05-12 | 29.44 | 29.44 | 29.42 | 29.43 | -0.305% | 84,803 | -4.859% |
| 2026-05-11 | 29.57 | 29.57 | 29.51 | 29.52 | -0.270% | 142,662 | -5.149% |
| 2026-05-08 | 29.61 | 29.62 | 29.59 | 29.60 | +0.273% | 63,243 | -5.405% |
| 2026-05-07 | 29.65 | 29.65 | 29.52 | 29.52 | -0.272% | 127,369 | -5.147% |
| 2026-05-06 | 29.58 | 29.62 | 29.58 | 29.60 | +0.441% | 167,175 | -5.405% |
| 2026-05-05 | 29.45 | 29.49 | 29.45 | 29.47 | +0.197% | 159,542 | -4.988% |
| 2026-05-04 | 29.51 | 29.51 | 29.40 | 29.41 | -0.467% | 59,435 | -4.801% |
| 2026-05-01 | 29.56 | 29.60 | 29.52 | 29.55 | -0.068% | 47,005 | -5.245% |
| 2026-04-30 | 29.61 | 29.62 | 29.57 | 29.57 | +0.068% | 88,673 | -5.309% |
| 2026-04-29 | 29.61 | 29.61 | 29.51 | 29.55 | -0.371% | 59,645 | -5.245% |
| 2026-04-28 | 29.64 | 29.67 | 29.64 | 29.66 | -0.135% | 70,352 | -5.597% |
| 2026-04-27 | 29.70 | 29.70 | 29.69 | 29.70 | -0.168% | 56,105 | -5.724% |
| 2026-04-24 | 29.68 | 29.75 | 29.68 | 29.75 | +0.168% | 76,375 | -5.882% |
| 2026-04-23 | 29.79 | 29.79 | 29.69 | 29.70 | -0.136% | 60,349 | -5.724% |
| 2026-04-22 | 29.77 | 29.77 | 29.74 | 29.74 | +0.103% | 126,052 | -5.852% |
| 2026-04-21 | 29.77 | 29.78 | 29.71 | 29.71 | -0.352% | 98,953 | -5.756% |
| 2026-04-20 | 29.78 | 29.83 | 29.78 | 29.82 | -0.020% | 78,908 | -6.088% |
| 2026-04-17 | 29.83 | 29.86 | 29.82 | 29.82 | +0.373% | 36,995 | -6.106% |
| 2026-04-16 | 29.77 | 29.77 | 29.70 | 29.71 | -0.134% | 71,227 | -5.756% |
| 2026-04-15 | 29.77 | 29.77 | 29.72 | 29.75 | -0.134% | 106,060 | -5.882% |
| 2026-04-14 | 29.72 | 29.79 | 29.72 | 29.79 | +0.269% | 49,431 | -6.009% |
| 2026-04-13 | 29.66 | 29.71 | 29.65 | 29.71 | +0.135% | 66,201 | -5.756% |
| 2026-04-10 | 29.65 | 29.67 | 29.64 | 29.67 | -0.101% | 61,354 | -5.629% |
| 2026-04-09 | 29.66 | 29.70 | 29.64 | 29.70 | 0.000% | 39,332 | -5.724% |
| 2026-04-08 | 29.81 | 29.81 | 29.66 | 29.70 | +0.338% | 167,092 | -5.724% |
| 2026-04-07 | 29.58 | 29.61 | 29.51 | 29.60 | +0.068% | 93,666 | -5.405% |
| 2026-04-06 | 29.56 | 29.59 | 29.56 | 29.58 | -0.034% | 76,838 | -5.341% |
| 2026-04-02 | 29.59 | 29.63 | 29.59 | 29.59 | +0.101% | 238,249 | -5.373% |
| 2026-04-01 | 29.61 | 30.03 | 29.56 | 29.56 | -0.304% | 328,206 | -5.277% |
| 2026-03-31 | 29.69 | 29.70 | 29.65 | 29.65 | +0.271% | 152,559 | -5.565% |
| 2026-03-30 | 29.56 | 29.59 | 29.56 | 29.57 | +0.510% | 169,382 | -5.309% |
| 2026-03-27 | 29.34 | 29.43 | 29.32 | 29.42 | +0.068% | 116,316 | -4.827% |
| 2026-03-26 | 29.54 | 29.54 | 29.40 | 29.40 | -0.726% | 142,151 | -4.762% |
| 2026-03-25 | 29.59 | 29.61 | 29.56 | 29.61 | +0.560% | 132,717 | -5.453% |
| 2026-03-24 | 29.54 | 29.54 | 29.45 | 29.45 | -0.439% | 41,050 | -4.924% |
| 2026-03-23 | 29.54 | 29.62 | 29.50 | 29.58 | +0.373% | 72,068 | -5.341% |
| 2026-03-20 | 29.59 | 29.59 | 29.46 | 29.47 | -0.708% | 21,428 | -4.988% |
| 2026-03-19 | 29.76 | 29.76 | 29.68 | 29.68 | -0.067% | 108,803 | -5.660% |
| 2026-03-18 | 29.76 | 29.76 | 29.70 | 29.70 | -0.369% | 39,026 | -5.724% |
| 2026-03-17 | 29.82 | 29.82 | 29.81 | 29.81 | +0.202% | 67,930 | -6.072% |
| 2026-03-16 | 29.75 | 29.77 | 29.73 | 29.75 | +0.354% | 89,745 | -5.882% |
| 2026-03-13 | 29.64 | 29.65 | 29.64 | 29.64 | -0.084% | 42,188 | -5.549% |
| 2026-03-12 | 29.72 | 29.72 | 29.66 | 29.67 | -0.269% | 68,773 | -5.629% |
| 2026-03-11 | 29.86 | 29.86 | 29.75 | 29.75 | -0.468% | 92,142 | -5.882% |
| 2026-03-10 | 30.00 | 30.00 | 29.89 | 29.89 | -0.367% | 97,497 | -6.323% |
| 2026-03-09 | 29.91 | 30.01 | 29.90 | 30.00 | +0.234% | 186,135 | -6.667% |
| 2026-03-06 | 30.01 | 30.01 | 29.93 | 29.93 | -0.100% | 76,954 | -6.448% |
| 2026-03-05 | 29.95 | 29.96 | 29.95 | 29.96 | -0.300% | 50,859 | -6.542% |
| 2026-03-04 | 30.07 | 30.07 | 30.05 | 30.05 | -0.033% | 67,105 | -6.822% |
| 2026-03-03 | 29.97 | 30.07 | 29.97 | 30.06 | -0.066% | 112,405 | -6.853% |
| 2026-03-02 | 30.08 | 30.09 | 30.08 | 30.08 | -0.792% | 48,676 | -6.915% |
| 2026-02-27 | 30.33 | 30.36 | 30.31 | 30.32 | +0.198% | 123,154 | -7.652% |
| 2026-02-26 | 30.24 | 30.26 | 30.21 | 30.26 | +0.166% | 60,542 | -7.469% |
| 2026-02-25 | 30.24 | 30.24 | 30.21 | 30.21 | +0.033% | 115,602 | -7.315% |
| 2026-02-24 | 30.22 | 30.23 | 30.19 | 30.20 | -0.066% | 83,407 | -7.285% |
| 2026-02-23 | 30.18 | 30.23 | 30.18 | 30.22 | +0.399% | 91,998 | -7.346% |
| 2026-02-20 | 30.18 | 30.18 | 30.10 | 30.10 | -0.100% | 197,463 | -6.977% |
| 2026-02-19 | 30.14 | 30.18 | 30.12 | 30.13 | 0.000% | 587,885 | -7.069% |
| 2026-02-18 | 30.19 | 30.19 | 30.13 | 30.13 | -0.066% | 55,279 | -7.069% |
| 2026-02-17 | 30.18 | 30.21 | 30.15 | 30.15 | 0.000% | 121,181 | -7.131% |
| 2026-02-13 | 30.16 | 30.21 | 30.14 | 30.15 | +0.366% | 47,885 | -7.131% |
| 2026-02-12 | 29.98 | 30.08 | 29.98 | 30.04 | +0.368% | 75,946 | -6.791% |
| 2026-02-11 | 29.92 | 29.94 | 29.92 | 29.93 | -0.230% | 60,693 | -6.448% |
| 2026-02-10 | 29.99 | 30.00 | 29.98 | 30.00 | +0.345% | 61,202 | -6.664% |
| 2026-02-09 | 29.86 | 29.91 | 29.86 | 29.90 | +0.020% | 69,216 | -6.342% |
| 2026-02-06 | 29.89 | 29.89 | 29.83 | 29.89 | +0.001% | 94,593 | -6.323% |
| 2026-02-05 | 29.87 | 29.89 | 29.86 | 29.89 | +0.470% | 105,102 | -6.322% |
| 2026-02-04 | 29.75 | 29.76 | 29.74 | 29.75 | -0.068% | 104,190 | -5.882% |
| 2026-02-03 | 29.74 | 29.77 | 29.74 | 29.77 | +0.034% | 87,264 | -5.946% |
| 2026-02-02 | 29.77 | 29.77 | 29.76 | 29.76 | -0.482% | 36,574 | -5.914% |
| 2026-01-30 | 29.90 | 29.92 | 29.90 | 29.90 | -0.015% | 54,072 | -6.367% |
| 2026-01-29 | 29.86 | 29.92 | 29.86 | 29.91 | +0.102% | 90,665 | -6.381% |
| 2026-01-28 | 29.87 | 29.89 | 29.87 | 29.88 | -0.010% | 100,512 | -6.286% |
| 2026-01-27 | 29.93 | 29.93 | 29.88 | 29.88 | -0.127% | 59,821 | -6.295% |
| 2026-01-26 | 29.92 | 29.92 | 29.91 | 29.92 | +0.131% | 8,924 | -6.414% |
| 2026-01-23 | 29.87 | 29.88 | 29.86 | 29.88 | +0.168% | 19,640 | -6.292% |
| 2026-01-22 | 29.83 | 29.84 | 29.83 | 29.83 | 0.000% | 62,818 | -6.135% |
| 2026-01-21 | 29.82 | 29.83 | 29.81 | 29.83 | +0.303% | 129,944 | -6.135% |
| 2026-01-20 | 29.75 | 29.75 | 29.73 | 29.74 | -0.434% | 26,134 | -5.851% |
| 2026-01-16 | 29.90 | 29.90 | 29.85 | 29.87 | -0.069% | 77,759 | -6.259% |
| 2026-01-15 | 29.97 | 29.97 | 29.89 | 29.89 | -0.300% | 867,959 | -6.323% |
| 2026-01-14 | 29.99 | 29.99 | 29.98 | 29.98 | +0.167% | 106,953 | -6.604% |
| 2026-01-13 | 29.90 | 29.94 | 29.90 | 29.93 | +0.094% | 169,176 | -6.448% |
| 2026-01-12 | 29.90 | 29.90 | 29.89 | 29.90 | +0.003% | 197,466 | -6.361% |
| 2026-01-09 | 29.88 | 29.91 | 29.88 | 29.90 | +0.238% | 41,718 | -6.358% |
| 2026-01-08 | 29.87 | 29.87 | 29.82 | 29.83 | -0.301% | 206,484 | -6.135% |
| 2026-01-07 | 29.94 | 29.94 | 29.92 | 29.92 | +0.100% | 63,700 | -6.417% |
| 2026-01-06 | 29.88 | 29.89 | 29.87 | 29.89 | -0.005% | 70,005 | -6.323% |
| 2026-01-05 | 29.85 | 29.89 | 29.83 | 29.89 | +0.169% | 221,161 | -6.328% |
| 2026-01-02 | 29.88 | 29.88 | 29.84 | 29.84 | -0.091% | 87,038 | -6.169% |
| 2025-12-31 | 29.87 | 29.87 | 29.86 | 29.87 | -0.704% | 37,971 | -6.254% |
| 2025-12-30 | 30.08 | 30.10 | 30.08 | 30.08 | -0.133% | 121,687 | -6.915% |
| 2025-12-29 | 30.11 | 30.12 | 30.10 | 30.12 | +0.133% | 36,032 | -7.039% |
| 2025-12-26 | 30.08 | 30.08 | 30.07 | 30.08 | +0.067% | 70,272 | -6.915% |
| 2025-12-24 | 30.06 | 30.06 | 30.06 | 30.06 | +0.200% | 48,722 | -6.853% |
| 2025-12-23 | 29.94 | 30.01 | 29.94 | 30.00 | -0.067% | 216,852 | -6.667% |
| 2025-12-22 | 30.01 | 30.02 | 30.00 | 30.02 | 0.000% | 35,901 | -6.729% |
| 2025-12-19 | 30.02 | 30.03 | 30.01 | 30.02 | -0.166% | 48,975 | -6.729% |
| 2025-12-18 | 30.05 | 30.07 | 30.05 | 30.07 | +0.267% | 53,442 | -6.884% |
| 2025-12-17 | 29.99 | 29.99 | 29.99 | 29.99 | -0.067% | 40,255 | -6.636% |
| 2025-12-16 | 29.93 | 30.01 | 29.93 | 30.01 | +0.267% | 121,882 | -6.698% |
| 2025-12-15 | 29.92 | 29.93 | 29.92 | 29.93 | +0.100% | 47,069 | -6.448% |
| 2025-12-12 | 29.91 | 29.91 | 29.87 | 29.90 | -0.267% | 292,940 | -6.355% |
| 2025-12-11 | 30.03 | 30.03 | 29.98 | 29.98 | -0.033% | 64,162 | -6.604% |
| 2025-12-10 | 29.91 | 29.99 | 29.91 | 29.99 | +0.301% | 51,374 | -6.636% |
| 2025-12-09 | 29.89 | 29.91 | 29.88 | 29.90 | -0.100% | 32,328 | -6.355% |
| 2025-12-08 | 29.96 | 29.96 | 29.91 | 29.93 | -0.100% | 93,263 | -6.448% |
| 2025-12-05 | 29.96 | 29.96 | 29.95 | 29.96 | -0.173% | 81,924 | -6.542% |
| 2025-12-04 | 30.01 | 30.01 | 30.00 | 30.01 | -0.194% | 23,307 | -6.703% |
| 2025-12-03 | 30.04 | 30.08 | 30.04 | 30.07 | +0.167% | 19,063 | -6.884% |
| 2025-12-02 | 29.99 | 30.02 | 29.99 | 30.02 | +0.033% | 65,111 | -6.729% |
| 2025-12-01 | 30.01 | 30.02 | 30.01 | 30.01 | -0.667% | 54,603 | -6.698% |
| 2025-11-28 | 30.21 | 30.21 | 30.20 | 30.21 | -0.094% | 29,078 | -7.320% |
| 2025-11-26 | 30.24 | 30.24 | 30.23 | 30.24 | +0.050% | 55,360 | -7.407% |
| 2025-11-25 | 30.20 | 30.23 | 30.20 | 30.23 | +0.249% | 78,302 | -7.361% |
| 2025-11-24 | 30.09 | 30.15 | 30.09 | 30.15 | +0.166% | 76,856 | -7.131% |
| 2025-11-21 | 30.10 | 30.10 | 30.09 | 30.10 | +0.250% | 78,051 | -6.977% |
| 2025-11-20 | 30.04 | 30.04 | 30.02 | 30.02 | +0.168% | 25,036 | -6.744% |
| 2025-11-19 | 29.99 | 29.99 | 29.97 | 29.97 | -0.068% | 82,595 | -6.587% |
| 2025-11-18 | 30.02 | 30.02 | 29.94 | 30.00 | +0.017% | 62,541 | -6.651% |
| 2025-11-17 | 30.00 | 30.00 | 29.99 | 29.99 | +0.067% | 38,110 | -6.636% |
| 2025-11-14 | 29.99 | 29.99 | 29.97 | 29.97 | -0.200% | 28,081 | -6.573% |
| 2025-11-13 | 30.06 | 30.06 | 30.02 | 30.03 | -0.266% | 35,982 | -6.760% |
| 2025-11-12 | 30.08 | 30.14 | 30.08 | 30.11 | +0.066% | 54,063 | -7.008% |
| 2025-11-11 | 30.08 | 30.09 | 30.08 | 30.09 | +0.150% | 260,653 | -6.946% |
| 2025-11-10 | 29.99 | 30.05 | 29.99 | 30.05 | 0.000% | 79,464 | -6.806% |