CPII
American Beacon Ionic Inflation Protection ETF
stockNYSEETF
At CloseOct 2, 2026
19.11USD-0.029%(-0.01)234
After-hoursOct 2, 2026 4:10:30 PM EDT
19.11USD-0.056%(-0.01)
CPII Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.09 | 19.11 | 19.09 | 19.11 | -0.029% | 234 | 0.000% |
| 2026-10-01 | 19.11 | 19.11 | 19.11 | 19.11 | +0.159% | 178 | -0.029% |
| 2026-09-30 | 19.07 | 19.09 | 19.07 | 19.08 | +0.286% | 1,642 | +0.130% |
| 2026-09-29 | 19.03 | 19.03 | 19.03 | 19.03 | -0.156% | 16 | +0.417% |
| 2026-09-28 | 19.06 | 19.11 | 19.06 | 19.06 | +0.130% | 992 | +0.260% |
| 2026-09-25 | 19.04 | 19.04 | 19.04 | 19.04 | -0.340% | 16 | +0.390% |
| 2026-09-24 | 19.03 | 19.12 | 19.03 | 19.10 | +0.368% | 4,418 | +0.049% |
| 2026-09-23 | 19.03 | 19.03 | 19.03 | 19.03 | +0.375% | 19 | +0.417% |
| 2026-09-22 | 18.96 | 18.96 | 18.96 | 18.96 | -0.006% | 260 | +0.793% |
| 2026-09-21 | 18.96 | 18.96 | 18.96 | 18.96 | -0.158% | 20 | +0.787% |
| 2026-09-18 | 18.99 | 18.99 | 18.99 | 18.99 | -0.184% | 16 | +0.628% |
| 2026-09-17 | 19.04 | 19.09 | 19.02 | 19.02 | -0.131% | 3,164 | +0.443% |
| 2026-09-16 | 19.05 | 19.05 | 19.05 | 19.05 | -0.183% | 55 | +0.311% |
| 2026-09-15 | 19.03 | 19.09 | 19.03 | 19.09 | +0.080% | 1,179 | +0.127% |
| 2026-09-14 | 19.09 | 19.11 | 19.07 | 19.07 | -0.132% | 2,271 | +0.207% |
| 2026-09-11 | 19.09 | 19.09 | 19.09 | 19.09 | -0.235% | 414 | +0.075% |
| 2026-09-10 | 19.14 | 19.14 | 19.14 | 19.14 | +0.236% | 30 | -0.160% |
| 2026-09-09 | 19.09 | 19.10 | 19.09 | 19.09 | -0.001% | 3,066 | +0.075% |
| 2026-09-08 | 19.05 | 19.10 | 19.05 | 19.10 | +0.158% | 1,192 | +0.074% |
| 2026-09-04 | 19.03 | 19.07 | 19.03 | 19.07 | -0.105% | 114 | +0.232% |
| 2026-09-03 | 19.09 | 19.09 | 19.09 | 19.09 | +0.157% | 17 | +0.127% |
| 2026-09-02 | 19.02 | 19.05 | 19.02 | 19.05 | +0.196% | 152 | +0.285% |
| 2026-09-01 | 18.99 | 19.03 | 18.99 | 19.02 | +0.067% | 590 | +0.481% |
| 2026-08-31 | 19.00 | 19.00 | 19.00 | 19.00 | +0.026% | 49 | +0.549% |
| 2026-08-28 | 19.00 | 19.00 | 19.00 | 19.00 | -0.262% | 35 | +0.575% |
| 2026-08-27 | 19.05 | 19.05 | 18.98 | 19.05 | +0.105% | 863 | +0.311% |
| 2026-08-26 | 18.99 | 19.03 | 18.99 | 19.03 | +0.018% | 843 | +0.417% |
| 2026-08-25 | 18.99 | 19.03 | 18.99 | 19.03 | +0.008% | 351 | +0.435% |
| 2026-08-24 | 19.02 | 19.02 | 19.02 | 19.02 | -0.183% | 140 | +0.444% |
| 2026-08-21 | 19.05 | 19.06 | 19.05 | 19.06 | +0.104% | 967 | +0.260% |
| 2026-08-20 | 19.04 | 19.04 | 19.04 | 19.04 | +0.290% | 36 | +0.364% |
| 2026-08-19 | 18.95 | 18.98 | 18.95 | 18.98 | +0.212% | 582 | +0.655% |
| 2026-08-18 | 18.90 | 18.94 | 18.87 | 18.94 | +0.105% | 2,385 | +0.868% |
| 2026-08-17 | 18.93 | 18.93 | 18.93 | 18.93 | +0.106% | 76 | +0.974% |
| 2026-08-14 | 18.83 | 18.93 | 18.83 | 18.91 | +0.239% | 9,633 | +1.081% |
| 2026-08-13 | 18.86 | 18.86 | 18.86 | 18.86 | -0.053% | 79 | +1.322% |
| 2026-08-12 | 18.87 | 18.87 | 18.87 | 18.87 | -0.079% | 59 | +1.268% |
| 2026-08-11 | 18.85 | 18.88 | 18.85 | 18.88 | -0.001% | 1,725 | +1.188% |
| 2026-08-10 | 18.88 | 18.95 | 18.76 | 18.89 | -0.079% | 23,511 | +1.188% |
| 2026-08-07 | 18.90 | 18.90 | 18.90 | 18.90 | +0.026% | 29 | +1.107% |
| 2026-08-06 | 18.84 | 18.89 | 18.84 | 18.89 | +0.186% | 528 | +1.134% |
| 2026-08-05 | 18.84 | 18.86 | 18.82 | 18.86 | -0.159% | 719 | +1.322% |
| 2026-08-04 | 18.89 | 18.89 | 18.89 | 18.89 | -0.264% | 37 | +1.161% |
| 2026-08-03 | 18.94 | 18.94 | 18.94 | 18.94 | +0.212% | 13 | +0.894% |
| 2026-07-31 | 18.92 | 18.92 | 18.90 | 18.90 | -0.158% | 1,254 | +1.107% |
| 2026-07-30 | 18.95 | 18.95 | 18.84 | 18.93 | +0.244% | 2,039 | +0.947% |
| 2026-07-29 | 18.88 | 18.88 | 18.88 | 18.88 | -0.005% | 73 | +1.193% |
| 2026-07-28 | 18.88 | 18.88 | 18.88 | 18.88 | -0.394% | 17 | +1.188% |
| 2026-07-27 | 18.97 | 18.97 | 18.96 | 18.96 | -0.213% | 124 | +0.790% |
| 2026-07-24 | 19.00 | 19.00 | 19.00 | 19.00 | -0.249% | 91 | +0.575% |
| 2026-07-23 | 19.05 | 19.05 | 19.05 | 19.05 | +0.197% | 53 | +0.325% |
| 2026-07-22 | 19.01 | 19.01 | 19.01 | 19.01 | -0.026% | 17 | +0.522% |
| 2026-07-21 | 19.02 | 19.02 | 19.02 | 19.02 | +0.158% | 33 | +0.496% |
| 2026-07-20 | 18.98 | 18.98 | 18.98 | 18.98 | 0.000% | 26 | +0.655% |
| 2026-07-17 | 18.98 | 18.98 | 18.98 | 18.98 | +0.105% | 80 | +0.655% |
| 2026-07-16 | 18.96 | 18.96 | 18.96 | 18.96 | -0.026% | 30 | +0.761% |
| 2026-07-15 | 18.97 | 18.97 | 18.97 | 18.97 | +0.106% | 18 | +0.734% |
| 2026-07-14 | 18.95 | 18.95 | 18.95 | 18.95 | -0.420% | 90 | +0.841% |
| 2026-07-13 | 19.03 | 19.03 | 19.03 | 19.03 | +0.343% | 107 | +0.417% |
| 2026-07-10 | 18.97 | 18.98 | 18.96 | 18.96 | -0.053% | 293 | +0.761% |
| 2026-07-09 | 18.98 | 18.98 | 18.98 | 18.98 | -0.158% | 133 | +0.708% |
| 2026-07-08 | 19.00 | 19.00 | 19.00 | 19.00 | +0.285% | 46 | +0.549% |
| 2026-07-07 | 18.95 | 18.95 | 18.95 | 18.95 | +0.032% | 796 | +0.835% |
| 2026-07-06 | 18.95 | 18.95 | 18.95 | 18.95 | +0.132% | 46 | +0.867% |
| 2026-07-02 | 18.92 | 18.92 | 18.92 | 18.92 | -0.839% | 16 | +1.001% |
| 2026-07-01 | 19.08 | 19.08 | 19.08 | 19.08 | +0.107% | 3 | +0.154% |
| 2026-06-30 | 19.06 | 19.06 | 19.06 | 19.06 | -0.028% | 14 | +0.261% |
| 2026-06-29 | 19.06 | 19.07 | 19.06 | 19.06 | +0.210% | 592 | +0.233% |
| 2026-06-26 | 19.02 | 19.02 | 19.02 | 19.02 | +0.053% | 12 | +0.444% |
| 2026-06-25 | 18.98 | 19.01 | 18.98 | 19.01 | +0.132% | 1,832 | +0.496% |
| 2026-06-24 | 19.00 | 19.00 | 18.99 | 18.99 | -0.289% | 538 | +0.629% |
| 2026-06-23 | 19.05 | 19.05 | 19.04 | 19.05 | -0.210% | 2,759 | +0.338% |
| 2026-06-22 | 19.09 | 19.09 | 19.09 | 19.09 | -0.131% | 175 | +0.127% |
| 2026-06-18 | 19.10 | 19.11 | 19.10 | 19.11 | -0.026% | 630 | -0.004% |
| 2026-06-17 | 19.15 | 19.17 | 19.11 | 19.11 | -0.157% | 1,182 | -0.030% |
| 2026-06-16 | 19.16 | 19.16 | 19.08 | 19.14 | -0.182% | 2,727 | -0.186% |
| 2026-06-15 | 19.16 | 19.18 | 19.16 | 19.18 | +0.078% | 203 | -0.369% |
| 2026-06-12 | 19.15 | 19.16 | 19.15 | 19.16 | -0.312% | 392 | -0.291% |
| 2026-06-11 | 19.23 | 19.23 | 19.23 | 19.23 | -0.182% | 9 | -0.602% |
| 2026-06-10 | 19.25 | 19.26 | 19.25 | 19.26 | 0.000% | 138 | -0.782% |
| 2026-06-09 | 19.25 | 19.26 | 19.25 | 19.26 | -0.233% | 331 | -0.782% |
| 2026-06-08 | 19.29 | 19.30 | 19.27 | 19.30 | +0.156% | 554 | -1.014% |
| 2026-06-05 | 19.26 | 19.27 | 19.21 | 19.27 | +0.026% | 2,720 | -0.860% |
| 2026-06-04 | 19.27 | 19.27 | 19.27 | 19.27 | -0.285% | 647 | -0.833% |
| 2026-06-03 | 19.32 | 19.32 | 19.32 | 19.32 | +0.130% | 264 | -1.116% |
| 2026-06-02 | 19.27 | 19.30 | 19.27 | 19.30 | -1.000% | 368 | -0.988% |
| 2026-06-01 | 19.50 | 19.51 | 19.50 | 19.50 | +0.257% | 628 | -1.978% |
| 2026-05-29 | 19.45 | 19.45 | 19.45 | 19.45 | +0.001% | 117 | -1.727% |
| 2026-05-28 | 19.45 | 19.45 | 19.45 | 19.45 | +0.206% | 134 | -1.726% |
| 2026-05-27 | 19.38 | 19.41 | 19.33 | 19.41 | -0.103% | 1,554 | -1.524% |
| 2026-05-26 | 19.43 | 19.43 | 19.43 | 19.43 | +0.052% | 92 | -1.625% |
| 2026-05-22 | 19.42 | 19.42 | 19.41 | 19.41 | -0.206% | 197 | -1.575% |
| 2026-05-21 | 19.45 | 19.45 | 19.45 | 19.45 | -0.256% | 80 | -1.777% |
| 2026-05-20 | 19.52 | 19.52 | 19.50 | 19.50 | -0.205% | 512 | -2.029% |
| 2026-05-19 | 19.55 | 19.55 | 19.55 | 19.55 | -0.255% | 146 | -2.229% |
| 2026-05-18 | 19.60 | 19.60 | 19.58 | 19.59 | +0.359% | 574 | -2.479% |
| 2026-05-15 | 19.52 | 19.52 | 19.51 | 19.52 | +0.205% | 1,144 | -2.129% |
| 2026-05-14 | 19.47 | 19.53 | 19.41 | 19.48 | -0.103% | 2,315 | -1.928% |
| 2026-05-13 | 19.52 | 19.52 | 19.49 | 19.50 | +0.127% | 568 | -2.029% |
| 2026-05-12 | 19.49 | 19.50 | 19.48 | 19.48 | +0.285% | 51,580 | -1.904% |
| 2026-05-11 | 19.43 | 19.43 | 19.43 | 19.43 | +0.465% | 105 | -1.625% |
| 2026-05-08 | 19.35 | 19.35 | 19.34 | 19.34 | +0.259% | 237 | -1.167% |
| 2026-05-07 | 19.29 | 19.29 | 19.29 | 19.29 | -0.207% | 68 | -0.911% |
| 2026-05-06 | 19.32 | 19.32 | 19.32 | 19.32 | -0.490% | 4 | -1.116% |
| 2026-05-05 | 19.42 | 19.42 | 19.42 | 19.42 | -0.231% | 442 | -1.600% |
| 2026-05-04 | 19.45 | 19.46 | 19.45 | 19.46 | 0.000% | 1,388 | -1.827% |
| 2026-05-01 | 19.49 | 19.53 | 19.46 | 19.46 | +0.154% | 2,179 | -1.827% |
| 2026-04-30 | 19.43 | 19.43 | 19.43 | 19.43 | +0.026% | 27 | -1.676% |
| 2026-04-29 | 19.43 | 19.43 | 19.43 | 19.43 | +0.180% | 110 | -1.651% |
| 2026-04-28 | 19.40 | 19.40 | 19.39 | 19.39 | -0.052% | 113 | -1.473% |
| 2026-04-27 | 19.41 | 19.41 | 19.41 | 19.41 | +0.388% | 25 | -1.524% |
| 2026-04-24 | 19.33 | 19.33 | 19.33 | 19.33 | +0.181% | 26 | -1.142% |
| 2026-04-23 | 19.27 | 19.36 | 19.27 | 19.30 | +0.286% | 3,431 | -0.963% |
| 2026-04-22 | 19.24 | 19.24 | 19.24 | 19.24 | +0.182% | 8 | -0.679% |
| 2026-04-21 | 19.19 | 19.20 | 19.16 | 19.20 | 0.000% | 512 | -0.498% |
| 2026-04-20 | 19.20 | 19.20 | 19.20 | 19.20 | +0.156% | 16 | -0.498% |
| 2026-04-17 | 19.18 | 19.18 | 19.18 | 19.18 | -0.234% | 11 | -0.343% |
| 2026-04-16 | 19.22 | 19.22 | 19.22 | 19.22 | +0.104% | 5 | -0.576% |
| 2026-04-15 | 19.20 | 19.20 | 19.20 | 19.20 | -0.078% | 9 | -0.472% |
| 2026-04-14 | 19.16 | 19.23 | 19.16 | 19.21 | -0.052% | 869 | -0.550% |
| 2026-04-13 | 19.23 | 19.23 | 19.23 | 19.23 | +0.339% | 8 | -0.602% |
| 2026-04-10 | 19.16 | 19.16 | 19.16 | 19.16 | 0.000% | 8 | -0.265% |
| 2026-04-09 | 19.16 | 19.16 | 19.16 | 19.16 | +0.078% | 10 | -0.265% |
| 2026-04-08 | 19.14 | 19.14 | 19.14 | 19.14 | -0.468% | 10 | -0.186% |
| 2026-04-07 | 19.23 | 19.23 | 19.23 | 19.23 | +0.119% | 222 | -0.653% |
| 2026-04-06 | 19.21 | 19.21 | 19.21 | 19.21 | +0.377% | 79 | -0.536% |
| 2026-04-02 | 19.14 | 19.14 | 19.14 | 19.14 | -0.209% | 15 | -0.160% |
| 2026-04-01 | 19.18 | 19.18 | 19.18 | 19.18 | -0.104% | 17 | -0.369% |
| 2026-03-31 | 19.20 | 19.20 | 19.20 | 19.20 | -0.156% | 40 | -0.472% |
| 2026-03-30 | 19.23 | 19.23 | 19.23 | 19.23 | -0.155% | 62 | -0.628% |
| 2026-03-27 | 19.26 | 19.26 | 19.26 | 19.26 | +0.155% | 8 | -0.782% |
| 2026-03-26 | 19.23 | 19.23 | 19.23 | 19.23 | +0.733% | 6 | -0.628% |
| 2026-03-25 | 19.09 | 19.09 | 19.09 | 19.09 | -0.573% | 44 | +0.101% |
| 2026-03-24 | 19.20 | 19.20 | 19.20 | 19.20 | +0.026% | 5 | -0.472% |
| 2026-03-23 | 19.20 | 19.20 | 19.20 | 19.20 | -1.082% | 13 | -0.446% |
| 2026-03-20 | 19.41 | 19.41 | 19.41 | 19.41 | +0.596% | 16 | -1.524% |
| 2026-03-19 | 19.29 | 19.29 | 19.29 | 19.29 | +0.156% | 6 | -0.937% |
| 2026-03-18 | 19.26 | 19.26 | 19.26 | 19.26 | +0.391% | 18 | -0.782% |
| 2026-03-17 | 19.18 | 19.18 | 19.18 | 19.18 | +0.130% | 50 | -0.395% |
| 2026-03-16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.104% | 99 | -0.265% |
| 2026-03-13 | 19.18 | 19.18 | 19.18 | 19.18 | -0.234% | 86 | -0.369% |
| 2026-03-12 | 19.23 | 19.23 | 19.23 | 19.23 | +0.523% | 24 | -0.602% |
| 2026-03-11 | 19.13 | 19.13 | 19.13 | 19.13 | +0.367% | 19 | -0.082% |
| 2026-03-10 | 19.05 | 19.05 | 19.05 | 19.05 | -0.236% | 16 | +0.285% |
| 2026-03-09 | 19.10 | 19.10 | 19.10 | 19.10 | -0.157% | 20 | +0.049% |
| 2026-03-06 | 19.14 | 19.16 | 19.11 | 19.13 | +0.446% | 4,516 | -0.108% |
| 2026-03-05 | 18.99 | 19.05 | 18.99 | 19.05 | +0.602% | 2,320 | +0.338% |
| 2026-03-04 | 18.95 | 18.95 | 18.93 | 18.93 | -0.389% | 382 | +0.942% |
| 2026-03-03 | 19.00 | 19.00 | 19.00 | 19.00 | +0.211% | 40 | +0.549% |
| 2026-03-02 | 18.96 | 18.96 | 18.96 | 18.96 | -0.079% | 17 | +0.761% |
| 2026-02-27 | 18.98 | 18.98 | 18.98 | 18.98 | +0.238% | 8 | +0.681% |
| 2026-02-26 | 18.94 | 18.94 | 18.93 | 18.93 | +0.295% | 106 | +0.921% |
| 2026-02-25 | 18.88 | 18.88 | 18.88 | 18.88 | -0.030% | 10 | +1.218% |
| 2026-02-24 | 18.89 | 18.89 | 18.89 | 18.89 | -0.264% | 6 | +1.188% |
| 2026-02-23 | 18.93 | 18.93 | 18.93 | 18.93 | +0.180% | 5 | +0.921% |
| 2026-02-20 | 18.91 | 18.91 | 18.90 | 18.90 | -0.100% | 525 | +1.102% |
| 2026-02-19 | 18.92 | 18.92 | 18.92 | 18.92 | +0.185% | 8 | +1.001% |
| 2026-02-18 | 18.87 | 18.89 | 18.84 | 18.89 | -0.053% | 666 | +1.188% |
| 2026-02-17 | 18.89 | 18.89 | 18.89 | 18.89 | -0.185% | 11 | +1.134% |
| 2026-02-13 | 18.92 | 18.93 | 18.92 | 18.93 | -0.316% | 308 | +0.947% |
| 2026-02-12 | 18.99 | 18.99 | 18.99 | 18.99 | +0.132% | 59 | +0.628% |
| 2026-02-11 | 18.96 | 18.96 | 18.96 | 18.96 | -0.158% | 10 | +0.761% |
| 2026-02-10 | 19.00 | 19.00 | 19.00 | 19.00 | -0.026% | 131 | +0.602% |
| 2026-02-09 | 19.00 | 19.00 | 19.00 | 19.00 | +0.158% | 20 | +0.575% |
| 2026-02-06 | 18.97 | 18.97 | 18.97 | 18.97 | -0.263% | 11 | +0.734% |
| 2026-02-05 | 19.02 | 19.02 | 19.02 | 19.02 | -0.026% | 6 | +0.470% |
| 2026-02-04 | 19.01 | 19.02 | 19.01 | 19.02 | 0.000% | 948 | +0.443% |
| 2026-02-03 | 19.00 | 19.02 | 19.00 | 19.02 | +0.132% | 206 | +0.443% |
| 2026-02-02 | 19.00 | 19.00 | 19.00 | 19.00 | -0.367% | 5 | +0.575% |
| 2026-01-30 | 19.07 | 19.07 | 19.07 | 19.07 | +0.158% | 72 | +0.206% |
| 2026-01-29 | 19.04 | 19.04 | 19.04 | 19.04 | +0.263% | 21 | +0.364% |
| 2026-01-28 | 18.99 | 18.99 | 18.99 | 18.99 | +0.290% | 17 | +0.628% |
| 2026-01-27 | 18.94 | 18.94 | 18.93 | 18.93 | +0.106% | 109 | +0.921% |
| 2026-01-26 | 18.91 | 18.91 | 18.91 | 18.91 | +0.026% | 43 | +1.027% |
| 2026-01-23 | 18.88 | 18.91 | 18.88 | 18.91 | +0.053% | 437 | +1.054% |
| 2026-01-22 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 12 | +1.107% |
| 2026-01-21 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 15 | +1.107% |
| 2026-01-20 | 18.91 | 18.91 | 18.90 | 18.90 | +0.079% | 376 | +1.107% |
| 2026-01-16 | 18.89 | 18.89 | 18.89 | 18.89 | -0.132% | 18 | +1.188% |
| 2026-01-15 | 18.90 | 18.91 | 18.90 | 18.91 | -0.079% | 470 | +1.054% |
| 2026-01-14 | 18.93 | 18.93 | 18.93 | 18.93 | 0.000% | 14 | +0.974% |
| 2026-01-13 | 18.93 | 18.93 | 18.93 | 18.93 | +0.079% | 9 | +0.974% |
| 2026-01-12 | 18.91 | 18.91 | 18.91 | 18.91 | -0.053% | 11 | +1.054% |
| 2026-01-09 | 18.92 | 18.92 | 18.92 | 18.92 | -0.053% | 14 | +1.001% |
| 2026-01-08 | 18.93 | 18.93 | 18.93 | 18.93 | +0.079% | 57 | +0.947% |
| 2026-01-07 | 18.91 | 18.91 | 18.91 | 18.91 | +0.079% | 25 | +1.027% |
| 2026-01-06 | 18.90 | 18.90 | 18.90 | 18.90 | -0.025% | 52 | +1.107% |
| 2026-01-05 | 18.90 | 18.90 | 18.90 | 18.90 | +0.161% | 218 | +1.082% |
| 2026-01-02 | 18.87 | 18.87 | 18.87 | 18.87 | -0.083% | 28 | +1.245% |
| 2025-12-31 | 18.89 | 18.89 | 18.89 | 18.89 | -0.264% | 16 | +1.161% |
| 2025-12-30 | 18.94 | 18.94 | 18.94 | 18.94 | -0.105% | 19 | +0.894% |
| 2025-12-29 | 18.96 | 18.96 | 18.96 | 18.96 | +0.053% | 19 | +0.787% |
| 2025-12-26 | 18.95 | 18.95 | 18.95 | 18.95 | 0.000% | 19 | +0.841% |
| 2025-12-24 | 18.95 | 18.95 | 18.95 | 18.95 | +0.026% | 11 | +0.841% |
| 2025-12-23 | 18.95 | 18.95 | 18.95 | 18.95 | -0.132% | 24 | +0.867% |
| 2025-12-22 | 18.97 | 18.97 | 18.97 | 18.97 | +0.106% | 76 | +0.734% |
| 2025-12-19 | 18.94 | 18.95 | 18.94 | 18.95 | +0.159% | 106 | +0.841% |
| 2025-12-18 | 18.92 | 18.92 | 18.92 | 18.92 | -0.211% | 101 | +1.001% |
| 2025-12-17 | 18.95 | 18.96 | 18.95 | 18.96 | +0.238% | 400 | +0.787% |
| 2025-12-16 | 18.94 | 18.94 | 18.90 | 18.91 | -0.447% | 1,307 | +1.027% |
| 2025-12-15 | 19.00 | 19.00 | 19.00 | 19.00 | +0.105% | 31 | +0.575% |
| 2025-12-12 | 18.98 | 18.98 | 18.98 | 18.98 | 0.000% | 137 | +0.681% |
| 2025-12-11 | 18.97 | 18.98 | 18.97 | 18.98 | -0.026% | 142 | +0.681% |
| 2025-12-10 | 18.98 | 18.98 | 18.98 | 18.98 | -0.026% | 116 | +0.655% |
| 2025-12-09 | 18.99 | 19.00 | 18.99 | 18.99 | -0.158% | 271 | +0.628% |
| 2025-12-08 | 19.02 | 19.02 | 19.02 | 19.02 | +0.158% | 109 | +0.470% |
| 2025-12-05 | 18.98 | 18.99 | 18.98 | 18.99 | +0.053% | 112 | +0.628% |
| 2025-12-04 | 18.98 | 18.98 | 18.98 | 18.98 | +0.053% | 167 | +0.681% |
| 2025-12-03 | 18.97 | 18.97 | 18.97 | 18.97 | 0.000% | 21 | +0.734% |
| 2025-12-02 | 18.98 | 18.98 | 18.97 | 18.97 | -0.368% | 184 | +0.734% |
| 2025-12-01 | 18.98 | 19.04 | 18.98 | 19.04 | +0.179% | 519 | +0.364% |
| 2025-11-28 | 19.00 | 19.01 | 19.00 | 19.01 | +0.084% | 106 | +0.544% |
| 2025-11-26 | 18.98 | 18.99 | 18.98 | 18.99 | +0.105% | 232 | +0.628% |
| 2025-11-25 | 18.96 | 18.97 | 18.96 | 18.97 | -0.184% | 647 | +0.734% |
| 2025-11-24 | 19.00 | 19.00 | 18.98 | 19.00 | -0.079% | 2,692 | +0.549% |
| 2025-11-21 | 19.02 | 19.02 | 19.02 | 19.02 | +0.026% | 36 | +0.470% |
| 2025-11-20 | 19.02 | 19.02 | 19.02 | 19.02 | -0.026% | 10 | +0.496% |
| 2025-11-19 | 19.02 | 19.02 | 19.02 | 19.02 | -0.105% | 62 | +0.470% |
| 2025-11-18 | 19.04 | 19.04 | 19.04 | 19.04 | -0.131% | 9 | +0.364% |
| 2025-11-17 | 19.07 | 19.07 | 19.07 | 19.07 | +0.026% | 16 | +0.232% |
| 2025-11-14 | 19.04 | 19.06 | 19.04 | 19.06 | +0.105% | 209 | +0.259% |
| 2025-11-13 | 19.04 | 19.04 | 18.97 | 19.04 | -0.105% | 9,399 | +0.364% |
| 2025-11-12 | 19.06 | 19.06 | 19.06 | 19.06 | -0.079% | 8 | +0.259% |
| 2025-11-11 | 19.06 | 19.07 | 19.06 | 19.07 | +0.079% | 358 | +0.180% |
| 2025-11-10 | 19.06 | 19.06 | 19.06 | 19.06 | +0.079% | 21 | +0.259% |
| 2025-11-07 | 19.05 | 19.05 | 19.05 | 19.05 | -0.079% | 119 | +0.338% |
| 2025-11-06 | 19.07 | 19.07 | 19.06 | 19.06 | 0.000% | 316 | +0.259% |
| 2025-11-05 | 19.06 | 19.06 | 19.06 | 19.06 | -0.105% | 29 | +0.259% |
| 2025-11-04 | 19.08 | 19.08 | 19.08 | 19.08 | -0.340% | 4 | +0.154% |
| 2025-11-03 | 19.14 | 19.14 | 19.14 | 19.14 | +0.157% | 10 | -0.186% |
| 2025-10-31 | 19.10 | 19.11 | 19.10 | 19.11 | 0.000% | 180 | -0.030% |
| 2025-10-30 | 19.11 | 19.11 | 19.11 | 19.11 | 0.000% | 10 | -0.030% |
| 2025-10-29 | 19.15 | 19.15 | 19.11 | 19.11 | -0.183% | 113 | -0.030% |
| 2025-10-28 | 19.15 | 19.15 | 19.15 | 19.15 | -0.052% | 5 | -0.213% |
| 2025-10-27 | 19.16 | 19.16 | 19.16 | 19.16 | -0.078% | 57 | -0.265% |
| 2025-10-24 | 19.18 | 19.18 | 19.18 | 19.18 | +0.084% | 14 | -0.343% |
| 2025-10-23 | 19.18 | 19.18 | 19.13 | 19.16 | -0.109% | 526 | -0.259% |
| 2025-10-22 | 19.18 | 19.18 | 19.18 | 19.18 | +0.183% | 1,317 | -0.369% |
| 2025-10-21 | 19.13 | 19.14 | 19.13 | 19.14 | -0.052% | 155 | -0.186% |
| 2025-10-20 | 19.15 | 19.17 | 19.15 | 19.15 | -0.001% | 667 | -0.238% |
| 2025-10-17 | 19.13 | 19.16 | 19.13 | 19.16 | +0.073% | 107 | -0.239% |
| 2025-10-16 | 19.16 | 19.17 | 19.11 | 19.14 | -0.229% | 994 | -0.166% |
| 2025-10-15 | 19.18 | 19.18 | 19.18 | 19.18 | +0.071% | 71 | -0.395% |
| 2025-10-14 | 19.19 | 19.19 | 19.08 | 19.17 | -0.244% | 2,767 | -0.323% |
| 2025-10-13 | 19.22 | 19.22 | 19.22 | 19.22 | -0.087% | 9 | -0.567% |
| 2025-10-10 | 19.31 | 19.31 | 19.23 | 19.23 | 0.000% | 514 | -0.653% |
| 2025-10-09 | 19.25 | 19.25 | 19.23 | 19.23 | 0.000% | 468 | -0.653% |
| 2025-10-08 | 19.23 | 19.23 | 19.23 | 19.23 | +0.052% | 351 | -0.653% |
| 2025-10-07 | 19.23 | 19.23 | 19.23 | 19.23 | 0.000% | 178 | -0.602% |
| 2025-10-06 | 19.22 | 19.23 | 19.22 | 19.23 | +0.104% | 260 | -0.602% |
| 2025-10-03 | 19.20 | 19.22 | 19.20 | 19.20 | -0.052% | 1,161 | -0.498% |
| 2025-10-02 | 19.23 | 19.23 | 19.21 | 19.21 | -0.260% | 1,220 | -0.550% |
| 2025-10-01 | 19.27 | 19.27 | 19.27 | 19.27 | +0.104% | 64 | -0.808% |
| 2025-09-30 | 19.26 | 19.26 | 19.23 | 19.25 | -0.078% | 1,552 | -0.705% |
| 2025-09-29 | 19.26 | 19.28 | 19.24 | 19.26 | -0.181% | 1,837 | -0.782% |
| 2025-09-26 | 19.30 | 19.30 | 19.30 | 19.30 | +0.104% | 73 | -0.962% |
| 2025-09-25 | 19.28 | 19.29 | 19.27 | 19.27 | 0.000% | 463 | -0.860% |
| 2025-09-24 | 19.27 | 19.27 | 19.27 | 19.27 | +0.104% | 307 | -0.860% |
| 2025-09-23 | 19.25 | 19.25 | 19.25 | 19.25 | -0.104% | 131 | -0.757% |
| 2025-09-22 | 19.27 | 19.27 | 19.27 | 19.27 | +0.052% | 11 | -0.860% |
| 2025-09-19 | 19.25 | 19.27 | 19.25 | 19.27 | +0.156% | 179 | -0.808% |
| 2025-09-18 | 19.23 | 19.23 | 19.23 | 19.23 | -0.052% | 136 | -0.653% |
| 2025-09-17 | 19.25 | 19.25 | 19.23 | 19.25 | +0.052% | 754 | -0.705% |
| 2025-09-16 | 19.23 | 19.23 | 19.23 | 19.23 | 0.000% | 10,063 | -0.653% |
| 2025-09-15 | 19.23 | 19.23 | 19.23 | 19.23 | -0.026% | 34 | -0.653% |
| 2025-09-12 | 19.24 | 19.24 | 19.24 | 19.24 | +0.104% | 124 | -0.679% |
| 2025-09-11 | 19.21 | 19.22 | 19.21 | 19.22 | -0.130% | 2,016 | -0.576% |
| 2025-09-10 | 19.26 | 19.33 | 19.25 | 19.25 | -0.052% | 10,434 | -0.705% |
| 2025-09-09 | 19.25 | 19.25 | 19.25 | 19.25 | -0.026% | 17 | -0.757% |
| 2025-09-08 | 19.26 | 19.26 | 19.25 | 19.26 | +0.130% | 813 | -0.782% |
| 2025-09-05 | 19.23 | 19.23 | 19.23 | 19.23 | -0.104% | 275 | -0.653% |
| 2025-09-04 | 19.25 | 19.25 | 19.25 | 19.25 | -0.052% | 18 | -0.757% |
| 2025-09-03 | 19.27 | 19.27 | 19.27 | 19.27 | -0.739% | 8 | -0.808% |
| 2025-09-02 | 19.40 | 19.41 | 19.39 | 19.41 | +0.121% | 1,165 | -1.542% |
| 2025-08-29 | 19.38 | 19.39 | 19.38 | 19.39 | -0.026% | 106 | -1.422% |
| 2025-08-28 | 19.39 | 19.39 | 19.39 | 19.39 | +0.026% | 106 | -1.448% |
| 2025-08-27 | 19.38 | 19.44 | 19.37 | 19.39 | +0.155% | 3,739 | -1.422% |
| 2025-08-26 | 19.33 | 19.36 | 19.33 | 19.36 | -0.258% | 636 | -1.269% |
| 2025-08-25 | 19.41 | 19.41 | 19.41 | 19.41 | +0.466% | 122 | -1.524% |
| 2025-08-22 | 19.29 | 19.32 | 19.29 | 19.32 | +0.156% | 381 | -1.065% |
| 2025-08-21 | 19.28 | 19.29 | 19.28 | 19.29 | +0.110% | 284 | -0.911% |
| 2025-08-20 | 19.26 | 19.26 | 19.26 | 19.26 | +0.020% | 393 | -0.802% |
| 2025-08-19 | 19.27 | 19.27 | 19.26 | 19.26 | +0.026% | 2,606 | -0.782% |
| 2025-08-18 | 19.26 | 19.27 | 19.25 | 19.25 | -0.104% | 911 | -0.757% |
| 2025-08-15 | 19.28 | 19.28 | 19.27 | 19.27 | -0.104% | 745 | -0.860% |
| 2025-08-14 | 19.31 | 19.31 | 19.30 | 19.30 | +0.104% | 212 | -0.962% |
| 2025-08-13 | 19.28 | 19.28 | 19.27 | 19.27 | -0.137% | 218 | -0.860% |
| 2025-08-12 | 19.28 | 19.30 | 19.28 | 19.30 | +0.034% | 1,112 | -0.996% |
| 2025-08-11 | 19.31 | 19.31 | 19.30 | 19.30 | +0.312% | 343 | -0.962% |
| 2025-08-08 | 19.23 | 19.23 | 19.23 | 19.23 | +0.052% | 92 | -0.653% |
| 2025-08-07 | 19.23 | 19.23 | 19.23 | 19.23 | +0.156% | 85 | -0.602% |
| 2025-08-06 | 19.21 | 19.22 | 19.19 | 19.20 | -0.260% | 851 | -0.446% |
| 2025-08-05 | 19.25 | 19.25 | 19.25 | 19.25 | -0.104% | 10 | -0.705% |
| 2025-08-04 | 19.25 | 19.27 | 19.20 | 19.27 | +0.104% | 1,110 | -0.808% |
| 2025-08-01 | 19.25 | 19.26 | 19.22 | 19.25 | +0.104% | 1,613 | -0.705% |
| 2025-07-31 | 19.28 | 19.28 | 19.20 | 19.23 | -0.517% | 4,106 | -0.602% |
| 2025-07-30 | 19.32 | 19.32 | 19.32 | 19.32 | +0.052% | 8 | -1.116% |
| 2025-07-29 | 19.32 | 19.32 | 19.32 | 19.32 | +0.104% | 29 | -1.065% |
| 2025-07-28 | 19.41 | 19.41 | 19.30 | 19.30 | +0.104% | 1,215 | -0.962% |
| 2025-07-25 | 19.50 | 19.50 | 19.27 | 19.27 | +0.156% | 9,820 | -0.860% |
| 2025-07-24 | 19.25 | 19.25 | 19.25 | 19.25 | -0.363% | 32 | -0.705% |
| 2025-07-23 | 19.32 | 19.32 | 19.32 | 19.32 | -0.155% | 354 | -1.065% |
| 2025-07-22 | 19.34 | 19.34 | 19.34 | 19.34 | -0.181% | 6 | -1.218% |
| 2025-07-21 | 19.46 | 19.46 | 19.38 | 19.38 | -0.026% | 443 | -1.397% |
| 2025-07-18 | 19.39 | 19.46 | 19.39 | 19.39 | 0.000% | 3,563 | -1.422% |
| 2025-07-17 | 19.38 | 19.40 | 19.38 | 19.39 | +0.285% | 403 | -1.422% |
| 2025-07-16 | 19.33 | 19.33 | 19.33 | 19.33 | +0.026% | 5 | -1.142% |
| 2025-07-15 | 19.32 | 19.32 | 19.32 | 19.32 | +0.078% | 24 | -1.116% |
| 2025-07-14 | 19.31 | 19.31 | 19.31 | 19.31 | +0.416% | 5 | -1.039% |
| 2025-07-11 | 19.23 | 19.23 | 19.23 | 19.23 | +0.182% | 12 | -0.628% |
| 2025-07-10 | 19.20 | 19.20 | 19.20 | 19.20 | -0.312% | 7 | -0.446% |
| 2025-07-09 | 19.25 | 19.25 | 19.25 | 19.25 | -0.156% | 4 | -0.757% |
| 2025-07-08 | 19.20 | 19.29 | 19.20 | 19.29 | +0.469% | 840 | -0.911% |
| 2025-07-07 | 19.19 | 19.20 | 19.19 | 19.20 | +0.157% | 204 | -0.446% |
| 2025-07-03 | 19.16 | 19.16 | 19.16 | 19.16 | +0.157% | 11 | -0.291% |
| 2025-07-02 | 19.14 | 19.14 | 19.14 | 19.14 | -0.261% | 3 | -0.134% |
| 2025-07-01 | 19.18 | 19.18 | 19.18 | 19.18 | -0.026% | 5 | -0.395% |
| 2025-06-30 | 19.20 | 19.20 | 19.19 | 19.19 | -0.026% | 680 | -0.421% |
| 2025-06-27 | 19.20 | 19.20 | 19.20 | 19.20 | +0.078% | 3 | -0.446% |
| 2025-06-26 | 19.10 | 19.18 | 19.10 | 19.18 | +0.366% | 1,206 | -0.369% |
| 2025-06-25 | 19.11 | 19.11 | 19.11 | 19.11 | -0.287% | 6 | -0.004% |
| 2025-06-24 | 19.16 | 19.16 | 19.16 | 19.16 | -0.648% | 8 | -0.291% |
| 2025-06-23 | 19.29 | 19.29 | 19.29 | 19.29 | +0.156% | 3 | -0.937% |
| 2025-06-20 | 19.26 | 19.26 | 19.26 | 19.26 | +0.025% | 135 | -0.782% |
| 2025-06-18 | 19.26 | 19.26 | 19.26 | 19.26 | +0.109% | 7 | -0.758% |
| 2025-06-17 | 19.23 | 19.23 | 19.23 | 19.23 | -0.004% | 17 | -0.649% |
| 2025-06-16 | 19.20 | 19.23 | 19.20 | 19.23 | +0.261% | 1,722 | -0.653% |
| 2025-06-13 | 19.18 | 19.18 | 19.18 | 19.18 | +0.314% | 0 | -0.395% |
| 2025-06-12 | 19.13 | 19.13 | 19.13 | 19.13 | 0.000% | 4 | -0.082% |
| 2025-06-11 | 19.16 | 19.16 | 19.13 | 19.13 | -0.649% | 224 | -0.082% |
| 2025-06-10 | 19.25 | 19.25 | 19.25 | 19.25 | +0.130% | 0 | -0.731% |
| 2025-06-09 | 19.24 | 19.24 | 19.23 | 19.23 | +0.156% | 2,604 | -0.602% |
| 2025-06-06 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 3 | -0.446% |
| 2025-06-05 | 19.20 | 19.20 | 19.20 | 19.20 | -0.052% | 175 | -0.446% |
| 2025-06-04 | 19.20 | 19.20 | 19.20 | 19.20 | -0.363% | 34 | -0.498% |
| 2025-06-03 | 19.27 | 19.27 | 19.27 | 19.27 | -0.593% | 4 | -0.860% |
| 2025-06-02 | 19.39 | 19.39 | 19.39 | 19.39 | +0.597% | 20 | -1.448% |
| 2025-05-30 | 19.27 | 19.27 | 19.27 | 19.27 | 0.000% | 2 | -0.860% |
| 2025-05-29 | 19.27 | 19.27 | 19.27 | 19.27 | -0.310% | 4 | -0.860% |
| 2025-05-28 | 19.34 | 19.34 | 19.34 | 19.34 | 0.000% | 20 | -1.167% |
| 2025-05-27 | 19.32 | 19.34 | 19.32 | 19.34 | -0.284% | 342 | -1.167% |
| 2025-05-23 | 19.39 | 19.39 | 19.39 | 19.39 | -0.026% | 9 | -1.448% |
| 2025-05-22 | 19.39 | 19.39 | 19.39 | 19.39 | -0.283% | 2 | -1.473% |
| 2025-05-21 | 19.45 | 19.45 | 19.45 | 19.45 | +0.232% | 1 | -1.752% |
| 2025-05-20 | 19.41 | 19.41 | 19.41 | 19.41 | +0.052% | 3 | -1.524% |
| 2025-05-19 | 19.39 | 19.39 | 19.38 | 19.39 | +0.077% | 3,111 | -1.473% |
| 2025-05-16 | 19.38 | 19.38 | 19.38 | 19.38 | -0.103% | 42 | -1.397% |
| 2025-05-15 | 19.40 | 19.40 | 19.40 | 19.40 | +0.232% | 22 | -1.498% |
| 2025-05-14 | 19.36 | 19.36 | 19.36 | 19.36 | +0.939% | 91 | -1.269% |
| 2025-05-13 | 19.18 | 19.18 | 19.18 | 19.18 | -0.802% | 15 | -0.343% |
| 2025-05-12 | 19.33 | 19.33 | 19.33 | 19.33 | -0.335% | 87 | -1.142% |
| 2025-05-09 | 19.39 | 19.39 | 19.39 | 19.39 | +0.103% | 1 | -1.473% |
| 2025-05-08 | 19.38 | 19.38 | 19.38 | 19.38 | -0.026% | 26 | -1.371% |
| 2025-05-07 | 19.38 | 19.38 | 19.38 | 19.38 | +0.285% | 33 | -1.397% |
| 2025-05-06 | 19.33 | 19.33 | 19.32 | 19.32 | +0.416% | 511 | -1.116% |
| 2025-05-05 | 19.26 | 19.27 | 19.25 | 19.25 | -0.259% | 1,011 | -0.705% |
| 2025-05-02 | 19.30 | 19.30 | 19.30 | 19.30 | -1.102% | 0 | -0.962% |
| 2025-05-01 | 19.51 | 19.51 | 19.51 | 19.51 | -0.230% | 1 | -2.054% |
| 2025-04-30 | 19.55 | 19.55 | 19.55 | 19.55 | +0.128% | 0 | -2.279% |
| 2025-04-29 | 19.53 | 19.53 | 19.53 | 19.53 | -0.102% | 0 | -2.154% |
| 2025-04-28 | 19.55 | 19.55 | 19.55 | 19.55 | +0.128% | 2 | -2.254% |
| 2025-04-25 | 19.52 | 19.52 | 19.52 | 19.52 | +0.230% | 37 | -2.129% |
| 2025-04-24 | 19.46 | 19.48 | 19.46 | 19.48 | +0.104% | 352 | -1.904% |
| 2025-04-23 | 19.46 | 19.46 | 19.46 | 19.46 | -0.307% | 102 | -1.802% |
| 2025-04-22 | 19.52 | 19.52 | 19.52 | 19.52 | +0.145% | 5 | -2.104% |
| 2025-04-21 | 19.48 | 19.49 | 19.48 | 19.49 | +0.215% | 847 | -1.962% |
| 2025-04-17 | 19.38 | 19.45 | 19.38 | 19.45 | +0.751% | 313 | -1.752% |
| 2025-04-16 | 19.39 | 19.39 | 19.30 | 19.30 | -0.335% | 202 | -1.014% |
| 2025-04-15 | 19.37 | 19.37 | 19.37 | 19.37 | -0.361% | 22 | -1.345% |
| 2025-04-14 | 19.44 | 19.44 | 19.44 | 19.44 | 0.000% | 5 | -1.701% |