CPNM
Calamos Nasdaq-100 Structured Alt Protection ETF - March
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)602
After-hoursOct 2, 2026 4:10:30 PM EDT
27.18USD0.000%(0.00)
CPNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.18 | 27.18 | 27.18 | 27.18 | +0.074% | 127 | 0.000% |
| 2026-10-01 | 27.16 | 27.16 | 27.16 | 27.16 | +0.074% | 14,549 | +0.074% |
| 2026-09-30 | 27.15 | 27.15 | 27.14 | 27.14 | 0.000% | 1,115 | +0.147% |
| 2026-09-29 | 27.14 | 27.14 | 27.14 | 27.14 | +0.037% | 121 | +0.147% |
| 2026-09-28 | 27.13 | 27.13 | 27.13 | 27.13 | -0.037% | 168 | +0.184% |
| 2026-09-25 | 27.14 | 27.14 | 27.14 | 27.14 | +0.074% | 113 | +0.147% |
| 2026-09-24 | 27.12 | 27.12 | 27.12 | 27.12 | 0.000% | 125 | +0.221% |
| 2026-09-23 | 27.18 | 27.18 | 27.12 | 27.12 | -0.037% | 604 | +0.221% |
| 2026-09-22 | 27.17 | 27.17 | 27.13 | 27.13 | -0.055% | 643 | +0.184% |
| 2026-09-21 | 27.14 | 27.14 | 27.14 | 27.14 | +0.200% | 705 | +0.130% |
| 2026-09-18 | 27.09 | 27.09 | 27.09 | 27.09 | +0.039% | 12 | +0.330% |
| 2026-09-17 | 27.08 | 27.08 | 27.08 | 27.08 | +0.166% | 13 | +0.370% |
| 2026-09-16 | 27.03 | 27.03 | 27.03 | 27.03 | +0.001% | 14 | +0.537% |
| 2026-09-15 | 27.03 | 27.03 | 27.03 | 27.03 | -0.018% | 13 | +0.538% |
| 2026-09-14 | 27.04 | 27.04 | 27.04 | 27.04 | -0.039% | 13 | +0.520% |
| 2026-09-11 | 27.05 | 27.05 | 27.05 | 27.05 | +0.121% | 13 | +0.480% |
| 2026-09-10 | 27.02 | 27.02 | 27.02 | 27.02 | -0.009% | 837 | +0.601% |
| 2026-09-09 | 27.02 | 27.02 | 27.02 | 27.02 | -0.037% | 113 | +0.592% |
| 2026-09-08 | 27.04 | 27.04 | 27.03 | 27.03 | 0.000% | 1,315 | +0.555% |
| 2026-09-04 | 27.04 | 27.04 | 27.03 | 27.03 | -0.092% | 912 | +0.555% |
| 2026-09-03 | 27.05 | 27.05 | 27.05 | 27.05 | +0.240% | 12 | +0.462% |
| 2026-09-02 | 26.99 | 26.99 | 26.99 | 26.99 | +0.037% | 1,414 | +0.704% |
| 2026-09-01 | 26.99 | 26.99 | 26.98 | 26.98 | -0.074% | 1,404 | +0.741% |
| 2026-08-31 | 27.03 | 27.03 | 27.00 | 27.00 | +0.037% | 851 | +0.667% |
| 2026-08-28 | 27.00 | 27.00 | 26.99 | 26.99 | -0.166% | 723 | +0.704% |
| 2026-08-27 | 26.99 | 27.03 | 26.99 | 27.03 | +0.167% | 1,112 | +0.537% |
| 2026-08-26 | 26.99 | 26.99 | 26.99 | 26.99 | -0.016% | 128 | +0.705% |
| 2026-08-25 | 26.99 | 26.99 | 26.99 | 26.99 | +0.201% | 12 | +0.688% |
| 2026-08-24 | 26.96 | 26.96 | 26.94 | 26.94 | -0.074% | 329 | +0.891% |
| 2026-08-21 | 26.97 | 26.97 | 26.96 | 26.96 | +0.074% | 356 | +0.816% |
| 2026-08-20 | 26.94 | 26.94 | 26.94 | 26.94 | -0.148% | 161 | +0.891% |
| 2026-08-19 | 26.98 | 26.98 | 26.98 | 26.98 | +0.021% | 15 | +0.742% |
| 2026-08-18 | 26.97 | 26.97 | 26.97 | 26.97 | -0.113% | 20 | +0.763% |
| 2026-08-17 | 27.00 | 27.00 | 27.00 | 27.00 | -0.000% | 96 | +0.649% |
| 2026-08-14 | 27.00 | 27.00 | 27.00 | 27.00 | +0.037% | 16 | +0.648% |
| 2026-08-13 | 26.99 | 26.99 | 26.99 | 26.99 | +0.167% | 14 | +0.686% |
| 2026-08-12 | 26.95 | 26.99 | 26.95 | 26.95 | +0.111% | 1,982 | +0.853% |
| 2026-08-11 | 26.92 | 26.92 | 26.92 | 26.92 | -0.092% | 115 | +0.966% |
| 2026-08-10 | 26.95 | 26.95 | 26.94 | 26.94 | +0.114% | 126 | +0.873% |
| 2026-08-07 | 26.90 | 26.91 | 26.90 | 26.91 | -0.003% | 247 | +0.988% |
| 2026-08-06 | 26.91 | 26.91 | 26.91 | 26.91 | -0.080% | 10 | +0.985% |
| 2026-08-05 | 26.91 | 26.94 | 26.91 | 26.94 | +0.080% | 987 | +0.904% |
| 2026-08-04 | 26.93 | 26.94 | 26.91 | 26.91 | +0.223% | 928 | +0.985% |
| 2026-08-03 | 26.84 | 26.85 | 26.84 | 26.85 | +0.317% | 244 | +1.211% |
| 2026-07-31 | 26.77 | 26.77 | 26.77 | 26.77 | 0.000% | 106 | +1.532% |
| 2026-07-30 | 26.77 | 26.77 | 26.75 | 26.77 | +0.281% | 555 | +1.532% |
| 2026-07-29 | 26.75 | 26.76 | 26.68 | 26.69 | -0.128% | 1,311 | +1.817% |
| 2026-07-28 | 26.73 | 26.73 | 26.73 | 26.73 | -0.037% | 22 | +1.687% |
| 2026-07-27 | 26.74 | 26.74 | 26.74 | 26.74 | -0.019% | 6 | +1.649% |
| 2026-07-24 | 26.74 | 26.74 | 26.74 | 26.74 | -0.018% | 6 | +1.630% |
| 2026-07-23 | 26.78 | 26.78 | 26.75 | 26.75 | -0.225% | 465 | +1.611% |
| 2026-07-22 | 26.79 | 26.81 | 26.79 | 26.81 | +0.036% | 2,467 | +1.383% |
| 2026-07-21 | 26.80 | 26.80 | 26.80 | 26.80 | +0.095% | 1,245 | +1.419% |
| 2026-07-20 | 26.77 | 26.77 | 26.77 | 26.77 | +0.001% | 6 | +1.516% |
| 2026-07-17 | 26.76 | 26.77 | 26.76 | 26.77 | -0.105% | 306 | +1.517% |
| 2026-07-16 | 26.80 | 26.80 | 26.80 | 26.80 | -0.029% | 7 | +1.410% |
| 2026-07-15 | 26.81 | 26.81 | 26.81 | 26.81 | +0.037% | 306 | +1.380% |
| 2026-07-14 | 26.81 | 26.84 | 26.80 | 26.80 | +0.044% | 6,949 | +1.418% |
| 2026-07-13 | 26.81 | 26.81 | 26.79 | 26.79 | -0.121% | 121 | +1.463% |
| 2026-07-10 | 26.84 | 26.84 | 26.82 | 26.82 | +0.152% | 407 | +1.340% |
| 2026-07-09 | 26.82 | 26.82 | 26.78 | 26.78 | +0.081% | 1,174 | +1.494% |
| 2026-07-08 | 26.76 | 26.76 | 26.76 | 26.76 | +0.143% | 7 | +1.576% |
| 2026-07-07 | 26.75 | 26.75 | 26.72 | 26.72 | -0.251% | 240 | +1.722% |
| 2026-07-06 | 26.79 | 26.79 | 26.79 | 26.79 | +0.214% | 46 | +1.466% |
| 2026-07-02 | 26.77 | 26.77 | 26.73 | 26.73 | -0.037% | 306 | +1.684% |
| 2026-07-01 | 26.74 | 26.74 | 26.74 | 26.74 | -0.143% | 369 | +1.645% |
| 2026-06-30 | 26.76 | 26.78 | 26.76 | 26.78 | +0.077% | 524 | +1.500% |
| 2026-06-29 | 26.73 | 26.76 | 26.73 | 26.76 | +0.163% | 723 | +1.579% |
| 2026-06-26 | 26.71 | 26.71 | 26.71 | 26.71 | -0.055% | 6 | +1.744% |
| 2026-06-25 | 26.74 | 26.74 | 26.73 | 26.73 | +0.074% | 250 | +1.688% |
| 2026-06-24 | 26.73 | 26.73 | 26.71 | 26.71 | -0.036% | 250 | +1.763% |
| 2026-06-23 | 26.72 | 26.72 | 26.72 | 26.72 | -0.190% | 0.037 | +1.727% |
| 2026-06-22 | 26.77 | 26.77 | 26.77 | 26.77 | -0.052% | 47 | +1.534% |
| 2026-06-18 | 26.76 | 26.78 | 26.76 | 26.78 | +0.185% | 660 | +1.481% |
| 2026-06-17 | 26.74 | 26.74 | 26.73 | 26.73 | -0.185% | 1,694 | +1.669% |
| 2026-06-16 | 26.78 | 26.78 | 26.78 | 26.78 | -0.095% | 168 | +1.480% |
| 2026-06-15 | 26.81 | 26.81 | 26.81 | 26.81 | +0.249% | 69 | +1.384% |
| 2026-06-12 | 26.72 | 26.74 | 26.72 | 26.74 | +0.028% | 1,926 | +1.636% |
| 2026-06-11 | 26.65 | 26.73 | 26.65 | 26.73 | +0.285% | 327 | +1.664% |
| 2026-06-10 | 26.66 | 26.66 | 26.66 | 26.66 | -0.154% | 0 | +1.954% |
| 2026-06-09 | 26.70 | 26.70 | 26.70 | 26.70 | -0.145% | 327 | +1.797% |
| 2026-06-08 | 26.72 | 26.74 | 26.72 | 26.74 | +0.118% | 211 | +1.649% |
| 2026-06-05 | 26.71 | 26.71 | 26.71 | 26.71 | -0.337% | 14 | +1.769% |
| 2026-06-04 | 26.77 | 26.80 | 26.77 | 26.80 | +0.023% | 5,405 | +1.426% |
| 2026-06-03 | 26.77 | 26.79 | 26.77 | 26.79 | -0.028% | 485 | +1.449% |
| 2026-06-02 | 26.65 | 26.80 | 26.65 | 26.80 | +0.019% | 5,461 | +1.421% |
| 2026-06-01 | 25.83 | 26.79 | 25.83 | 26.79 | +0.042% | 1,757 | +1.440% |
| 2026-05-29 | 26.78 | 26.78 | 26.78 | 26.78 | -0.031% | 0 | +1.483% |
| 2026-05-28 | 26.79 | 26.79 | 26.79 | 26.79 | +0.131% | 181 | +1.452% |
| 2026-05-27 | 26.77 | 26.77 | 26.76 | 26.76 | -0.011% | 373 | +1.585% |
| 2026-05-26 | 26.73 | 26.76 | 26.73 | 26.76 | +0.169% | 399 | +1.574% |
| 2026-05-22 | 26.71 | 26.71 | 26.71 | 26.71 | +0.051% | 100 | +1.746% |
| 2026-05-21 | 26.69 | 26.71 | 26.69 | 26.70 | -0.018% | 205 | +1.798% |
| 2026-05-20 | 26.70 | 26.70 | 26.70 | 26.70 | +0.130% | 0 | +1.779% |
| 2026-05-19 | 26.71 | 26.71 | 26.67 | 26.67 | -0.056% | 1,823 | +1.912% |
| 2026-05-18 | 26.68 | 26.71 | 26.66 | 26.68 | +0.131% | 5,405 | +1.855% |
| 2026-05-15 | 26.65 | 26.65 | 26.65 | 26.65 | -0.194% | 107 | +1.989% |
| 2026-05-14 | 26.69 | 26.70 | 26.69 | 26.70 | +0.100% | 101 | +1.791% |
| 2026-05-13 | 26.67 | 26.68 | 26.67 | 26.68 | +0.039% | 1,235 | +1.892% |
| 2026-05-12 | 26.66 | 26.66 | 26.66 | 26.66 | -0.106% | 385 | +1.931% |
| 2026-05-11 | 26.67 | 26.73 | 26.67 | 26.69 | -0.006% | 6,186 | +1.824% |
| 2026-05-08 | 26.69 | 26.69 | 26.69 | 26.69 | +0.281% | 81 | +1.817% |
| 2026-05-07 | 26.66 | 26.68 | 26.62 | 26.62 | -0.112% | 1,366 | +2.104% |
| 2026-05-06 | 26.65 | 26.65 | 26.65 | 26.65 | +0.169% | 0 | +1.989% |
| 2026-05-05 | 26.61 | 26.61 | 26.60 | 26.61 | +0.109% | 638 | +2.161% |
| 2026-05-04 | 26.59 | 26.60 | 26.57 | 26.58 | -0.026% | 1,780 | +2.273% |
| 2026-05-01 | 26.61 | 26.61 | 26.55 | 26.58 | +0.162% | 24,286 | +2.246% |
| 2026-04-30 | 26.54 | 26.54 | 26.53 | 26.54 | +0.007% | 1,013 | +2.411% |
| 2026-04-29 | 26.51 | 26.54 | 26.50 | 26.54 | +0.049% | 4,003 | +2.418% |
| 2026-04-28 | 26.49 | 26.53 | 26.49 | 26.53 | -0.104% | 2,001 | +2.469% |
| 2026-04-27 | 26.58 | 26.58 | 26.51 | 26.55 | +0.053% | 1,647 | +2.363% |
| 2026-04-24 | 26.54 | 26.54 | 26.54 | 26.54 | +0.122% | 108 | +2.417% |
| 2026-04-23 | 26.48 | 26.51 | 26.48 | 26.51 | -0.023% | 712 | +2.542% |
| 2026-04-22 | 26.52 | 26.52 | 26.51 | 26.51 | +0.197% | 944 | +2.519% |
| 2026-04-21 | 26.49 | 26.49 | 26.46 | 26.46 | -0.096% | 367 | +2.721% |
| 2026-04-20 | 26.48 | 26.49 | 26.46 | 26.49 | -0.002% | 4,251 | +2.623% |
| 2026-04-17 | 26.47 | 26.50 | 26.46 | 26.49 | +0.060% | 7,774 | +2.620% |
| 2026-04-16 | 26.42 | 26.47 | 26.41 | 26.47 | +0.170% | 5,309 | +2.682% |
| 2026-04-15 | 26.40 | 26.43 | 26.39 | 26.43 | +0.142% | 437 | +2.857% |
| 2026-04-14 | 26.39 | 26.41 | 26.34 | 26.39 | +0.200% | 7,321 | +3.003% |
| 2026-04-13 | 26.33 | 26.35 | 26.33 | 26.33 | +0.148% | 1,288 | +3.209% |
| 2026-04-10 | 26.33 | 26.33 | 26.30 | 26.30 | -0.054% | 1,412 | +3.363% |
| 2026-04-09 | 26.30 | 26.31 | 26.29 | 26.31 | +0.221% | 926 | +3.307% |
| 2026-04-08 | 26.28 | 26.29 | 26.25 | 26.25 | +0.371% | 1,857 | +3.535% |
| 2026-04-07 | 26.13 | 26.18 | 26.13 | 26.16 | +0.000% | 9,470 | +3.919% |
| 2026-04-06 | 26.16 | 26.19 | 26.14 | 26.16 | +0.050% | 3,182 | +3.919% |
| 2026-04-02 | 26.08 | 26.15 | 26.08 | 26.14 | -0.069% | 5,420 | +3.971% |
| 2026-04-01 | 26.13 | 26.16 | 26.10 | 26.16 | +0.362% | 5,955 | +3.899% |
| 2026-03-31 | 26.05 | 26.10 | 26.04 | 26.07 | +0.330% | 720 | +4.275% |
| 2026-03-30 | 25.98 | 26.03 | 25.95 | 25.98 | -0.060% | 13,392 | +4.619% |
| 2026-03-27 | 26.00 | 26.03 | 26.00 | 26.00 | -0.151% | 4,571 | +4.557% |
| 2026-03-26 | 26.11 | 26.11 | 26.03 | 26.03 | -0.329% | 2,613 | +4.399% |
| 2026-03-25 | 26.15 | 26.15 | 26.10 | 26.12 | +0.122% | 11,887 | +4.055% |
| 2026-03-24 | 26.13 | 26.13 | 26.07 | 26.09 | -0.080% | 50,264 | +4.182% |
| 2026-03-23 | 26.09 | 26.17 | 26.09 | 26.11 | +0.179% | 2,965 | +4.098% |
| 2026-03-20 | 26.11 | 26.11 | 26.06 | 26.06 | -0.258% | 5,588 | +4.285% |
| 2026-03-19 | 26.15 | 26.16 | 26.10 | 26.13 | -0.168% | 2,506 | +4.016% |
| 2026-03-18 | 26.22 | 26.23 | 26.17 | 26.17 | -0.177% | 380 | +3.841% |
| 2026-03-17 | 26.24 | 26.24 | 26.21 | 26.22 | +0.117% | 1,946 | +3.658% |
| 2026-03-16 | 26.17 | 26.22 | 26.17 | 26.19 | +0.150% | 8,557 | +3.779% |
| 2026-03-13 | 26.18 | 26.18 | 26.15 | 26.15 | -0.112% | 809 | +3.934% |
| 2026-03-12 | 26.22 | 26.22 | 26.16 | 26.18 | -0.188% | 691 | +3.818% |
| 2026-03-11 | 26.24 | 26.25 | 26.19 | 26.23 | -0.079% | 757 | +3.622% |
| 2026-03-10 | 26.14 | 26.28 | 26.14 | 26.25 | +0.075% | 9,736 | +3.540% |
| 2026-03-09 | 26.18 | 26.23 | 26.18 | 26.23 | +0.091% | 1,595 | +3.617% |
| 2026-03-06 | 26.20 | 26.24 | 26.19 | 26.21 | -0.048% | 9,298 | +3.712% |
| 2026-03-05 | 26.21 | 26.25 | 26.17 | 26.22 | -0.114% | 1,658 | +3.661% |
| 2026-03-04 | 26.21 | 26.27 | 26.21 | 26.25 | +0.063% | 2,778 | +3.543% |
| 2026-03-03 | 26.20 | 26.23 | 26.16 | 26.23 | -0.025% | 15,766 | +3.608% |
| 2026-03-02 | 26.23 | 26.27 | 26.20 | 26.24 | +0.005% | 71,383 | +3.582% |
| 2026-02-27 | 26.24 | 26.25 | 26.18 | 26.24 | +0.055% | 12,574 | +3.588% |
| 2026-02-26 | 26.22 | 26.22 | 26.22 | 26.22 | +0.020% | 15 | +3.644% |
| 2026-02-25 | 26.22 | 26.22 | 26.22 | 26.22 | +0.040% | 2 | +3.665% |
| 2026-02-24 | 26.20 | 26.21 | 26.20 | 26.21 | -0.040% | 407 | +3.706% |
| 2026-02-23 | 26.21 | 26.22 | 26.21 | 26.22 | +0.009% | 110 | +3.665% |
| 2026-02-20 | 26.20 | 26.22 | 26.20 | 26.22 | +0.032% | 555 | +3.674% |
| 2026-02-19 | 26.18 | 26.21 | 26.18 | 26.21 | -0.003% | 2,318 | +3.707% |
| 2026-02-18 | 26.21 | 26.21 | 26.21 | 26.21 | +0.076% | 383 | +3.704% |
| 2026-02-17 | 26.19 | 26.19 | 26.19 | 26.19 | +0.096% | 70 | +3.783% |
| 2026-02-13 | 26.15 | 26.16 | 26.15 | 26.16 | +0.037% | 839 | +3.883% |
| 2026-02-12 | 26.13 | 26.15 | 26.13 | 26.15 | -0.111% | 201 | +3.922% |
| 2026-02-11 | 26.18 | 26.18 | 26.18 | 26.18 | +0.036% | 175 | +3.806% |
| 2026-02-10 | 26.17 | 26.17 | 26.17 | 26.17 | +0.001% | 0 | +3.843% |
| 2026-02-09 | 26.17 | 26.17 | 26.17 | 26.17 | +0.097% | 1 | +3.844% |
| 2026-02-06 | 26.12 | 26.15 | 26.12 | 26.15 | +0.330% | 809 | +3.944% |
| 2026-02-05 | 26.08 | 26.08 | 26.06 | 26.06 | -0.196% | 328 | +4.287% |
| 2026-02-04 | 26.11 | 26.11 | 26.11 | 26.11 | -0.115% | 43 | +4.082% |
| 2026-02-03 | 26.14 | 26.14 | 26.14 | 26.14 | -0.058% | 40 | +3.963% |
| 2026-02-02 | 26.16 | 26.16 | 26.16 | 26.16 | +0.077% | 0 | +3.903% |
| 2026-01-30 | 26.11 | 26.14 | 26.11 | 26.14 | -0.019% | 742 | +3.982% |
| 2026-01-29 | 26.14 | 26.14 | 26.14 | 26.14 | -0.008% | 120 | +3.962% |
| 2026-01-28 | 26.12 | 26.15 | 26.12 | 26.15 | +0.008% | 450 | +3.954% |
| 2026-01-27 | 26.14 | 26.14 | 26.14 | 26.14 | +0.024% | 0 | +3.962% |
| 2026-01-26 | 26.14 | 26.14 | 26.14 | 26.14 | +0.090% | 40 | +3.987% |
| 2026-01-23 | 26.11 | 26.11 | 26.11 | 26.11 | +0.020% | 1 | +4.081% |
| 2026-01-22 | 26.11 | 26.11 | 26.11 | 26.11 | +0.135% | 0 | +4.101% |
| 2026-01-21 | 26.07 | 26.07 | 26.06 | 26.07 | +0.116% | 1,244 | +4.242% |
| 2026-01-20 | 26.07 | 26.07 | 26.04 | 26.04 | -0.173% | 432 | +4.362% |
| 2026-01-16 | 26.09 | 26.09 | 26.09 | 26.09 | +0.020% | 133 | +4.181% |
| 2026-01-15 | 26.07 | 26.08 | 26.07 | 26.08 | +0.058% | 392 | +4.202% |
| 2026-01-14 | 26.07 | 26.07 | 26.07 | 26.07 | -0.056% | 0 | +4.262% |
| 2026-01-13 | 26.10 | 26.10 | 26.06 | 26.08 | -0.022% | 2,413 | +4.203% |
| 2026-01-12 | 26.05 | 26.09 | 26.02 | 26.09 | +0.043% | 9,636 | +4.180% |
| 2026-01-09 | 26.05 | 26.08 | 26.05 | 26.08 | +0.076% | 431 | +4.225% |
| 2026-01-08 | 26.06 | 26.06 | 26.06 | 26.06 | -0.021% | 0 | +4.303% |
| 2026-01-07 | 26.08 | 26.08 | 26.06 | 26.06 | +0.025% | 292 | +4.281% |
| 2026-01-06 | 26.02 | 26.06 | 26.02 | 26.06 | +0.130% | 231 | +4.307% |
| 2026-01-05 | 26.08 | 26.08 | 26.02 | 26.02 | -0.002% | 659 | +4.443% |
| 2026-01-02 | 26.02 | 26.02 | 26.02 | 26.02 | +0.020% | 6 | +4.441% |
| 2025-12-31 | 26.02 | 26.02 | 26.02 | 26.02 | -0.019% | 0 | +4.462% |
| 2025-12-30 | 26.02 | 26.02 | 26.02 | 26.02 | +0.020% | 3 | +4.442% |
| 2025-12-29 | 25.99 | 26.02 | 25.91 | 26.02 | +0.018% | 1,062 | +4.463% |
| 2025-12-26 | 25.99 | 26.01 | 25.99 | 26.01 | +0.054% | 3,164 | +4.482% |
| 2025-12-24 | 25.97 | 26.00 | 25.97 | 26.00 | +0.263% | 1,137 | +4.538% |
| 2025-12-23 | 25.96 | 25.97 | 25.93 | 25.93 | -0.168% | 290 | +4.813% |
| 2025-12-22 | 25.98 | 25.98 | 25.98 | 25.98 | +0.063% | 61 | +4.637% |
| 2025-12-19 | 25.91 | 25.96 | 25.91 | 25.96 | +0.269% | 301 | +4.704% |
| 2025-12-18 | 25.89 | 25.89 | 25.89 | 25.89 | +0.081% | 538 | +4.985% |
| 2025-12-17 | 25.88 | 25.88 | 25.87 | 25.87 | -0.138% | 625 | +5.070% |
| 2025-12-16 | 25.90 | 25.90 | 25.90 | 25.90 | +0.059% | 25 | +4.925% |
| 2025-12-15 | 25.89 | 25.89 | 25.89 | 25.89 | +0.021% | 966 | +4.987% |
| 2025-12-12 | 25.88 | 25.88 | 25.88 | 25.88 | -0.064% | 156 | +5.009% |
| 2025-12-11 | 25.89 | 25.90 | 25.89 | 25.90 | +0.023% | 992 | +4.942% |
| 2025-12-10 | 25.89 | 25.89 | 25.89 | 25.89 | +0.085% | 1,166 | +4.966% |
| 2025-12-09 | 25.88 | 25.88 | 25.87 | 25.87 | -0.027% | 100 | +5.056% |
| 2025-12-08 | 25.88 | 25.88 | 25.88 | 25.88 | +0.002% | 42 | +5.028% |
| 2025-12-05 | 25.88 | 25.88 | 25.88 | 25.88 | +0.037% | 3 | +5.030% |
| 2025-12-04 | 25.87 | 25.87 | 25.87 | 25.87 | +0.011% | 374 | +5.069% |
| 2025-12-03 | 25.84 | 25.87 | 25.84 | 25.87 | +0.049% | 4,820 | +5.080% |
| 2025-12-02 | 25.83 | 25.85 | 25.82 | 25.85 | +0.097% | 1,006 | +5.131% |
| 2025-12-01 | 25.81 | 25.83 | 25.81 | 25.83 | -0.006% | 51,105 | +5.233% |
| 2025-11-28 | 25.79 | 25.83 | 25.79 | 25.83 | +0.121% | 102 | +5.226% |
| 2025-11-26 | 25.78 | 25.82 | 25.78 | 25.80 | +0.095% | 909 | +5.354% |
| 2025-11-25 | 25.71 | 25.77 | 25.69 | 25.77 | +0.094% | 6,155 | +5.454% |
| 2025-11-24 | 25.68 | 25.75 | 25.68 | 25.75 | +0.389% | 10,405 | +5.553% |
| 2025-11-21 | 25.60 | 25.65 | 25.60 | 25.65 | +0.181% | 2,740 | +5.964% |
| 2025-11-20 | 25.64 | 25.64 | 25.58 | 25.60 | -0.296% | 1,100 | +6.156% |
| 2025-11-19 | 25.67 | 25.68 | 25.67 | 25.68 | +0.108% | 300 | +5.842% |
| 2025-11-18 | 25.66 | 25.66 | 25.61 | 25.65 | -0.127% | 296 | +5.956% |
| 2025-11-17 | 25.68 | 25.68 | 25.68 | 25.68 | -0.078% | 141 | +5.821% |
| 2025-11-14 | 25.66 | 25.70 | 25.66 | 25.70 | +0.068% | 144 | +5.738% |
| 2025-11-13 | 25.69 | 25.69 | 25.69 | 25.69 | -0.295% | 0 | +5.810% |
| 2025-11-12 | 25.73 | 25.76 | 25.73 | 25.76 | +0.032% | 201 | +5.498% |
| 2025-11-11 | 25.72 | 25.76 | 25.72 | 25.76 | +0.235% | 303 | +5.532% |
| 2025-11-07 | 25.65 | 25.69 | 25.65 | 25.69 | -0.171% | 142 | +5.780% |
| 2025-11-06 | 25.68 | 25.74 | 25.68 | 25.74 | -0.005% | 139 | +5.599% |
| 2025-11-05 | 25.71 | 25.74 | 25.71 | 25.74 | +0.059% | 617 | +5.594% |
| 2025-11-04 | 25.71 | 25.72 | 25.71 | 25.72 | -0.155% | 1,123 | +5.657% |
| 2025-11-03 | 25.74 | 25.77 | 25.74 | 25.76 | +0.101% | 4,442 | +5.493% |
| 2025-10-31 | 25.74 | 25.74 | 25.74 | 25.74 | -0.024% | 202 | +5.599% |
| 2025-10-30 | 25.73 | 25.75 | 25.73 | 25.75 | -0.096% | 416 | +5.573% |
| 2025-10-29 | 25.77 | 25.77 | 25.77 | 25.77 | +0.019% | 20 | +5.472% |
| 2025-10-27 | 25.73 | 25.76 | 25.73 | 25.76 | +0.117% | 19,169 | +5.493% |
| 2025-10-24 | 25.73 | 25.73 | 25.73 | 25.73 | +0.117% | 34 | +5.616% |
| 2025-10-23 | 25.66 | 25.70 | 25.66 | 25.70 | +0.116% | 4,094 | +5.739% |
| 2025-10-22 | 25.69 | 25.69 | 25.63 | 25.67 | -0.098% | 645 | +5.862% |
| 2025-10-21 | 25.66 | 25.70 | 25.66 | 25.70 | -0.019% | 2,051 | +5.759% |
| 2025-10-20 | 25.66 | 25.72 | 25.66 | 25.70 | +0.215% | 975 | +5.739% |
| 2025-10-17 | 25.59 | 25.65 | 25.59 | 25.65 | +0.156% | 106 | +5.967% |
| 2025-10-16 | 25.59 | 25.61 | 25.59 | 25.61 | +0.019% | 101 | +6.132% |
| 2025-10-14 | 25.54 | 25.60 | 25.54 | 25.60 | -0.114% | 4,764 | +6.152% |
| 2025-10-13 | 25.59 | 25.63 | 25.59 | 25.63 | +0.255% | 101 | +6.031% |
| 2025-10-10 | 25.64 | 25.64 | 25.57 | 25.57 | -0.336% | 104 | +6.301% |
| 2025-10-09 | 25.65 | 25.65 | 25.61 | 25.65 | 0.000% | 7,508 | +5.945% |
| 2025-10-08 | 25.63 | 25.65 | 25.63 | 25.65 | +0.078% | 101 | +5.945% |
| 2025-10-07 | 25.63 | 25.63 | 25.63 | 25.63 | -0.058% | 0 | +6.027% |
| 2025-10-06 | 25.62 | 25.65 | 25.62 | 25.65 | +0.082% | 101 | +5.966% |
| 2025-10-03 | 25.61 | 25.63 | 25.61 | 25.63 | -0.024% | 104 | +6.053% |
| 2025-10-02 | 25.63 | 25.63 | 25.63 | 25.63 | +0.083% | 0 | +6.027% |
| 2025-10-01 | 25.63 | 25.63 | 25.61 | 25.61 | +0.061% | 5,108 | +6.115% |
| 2025-09-30 | 25.58 | 25.60 | 25.58 | 25.60 | +0.038% | 394 | +6.179% |
| 2025-09-29 | 25.58 | 25.59 | 25.58 | 25.59 | +0.056% | 105 | +6.220% |
| 2025-09-26 | 25.53 | 25.57 | 25.53 | 25.57 | +0.077% | 143 | +6.279% |
| 2025-09-25 | 25.52 | 25.55 | 25.52 | 25.55 | -0.017% | 502 | +6.360% |
| 2025-09-24 | 25.56 | 25.56 | 25.56 | 25.56 | -0.040% | 0 | +6.342% |
| 2025-09-23 | 25.56 | 25.57 | 25.56 | 25.57 | -0.057% | 286 | +6.300% |
| 2025-09-22 | 25.55 | 25.58 | 25.55 | 25.58 | +0.068% | 1,568 | +6.239% |
| 2025-09-19 | 25.57 | 25.57 | 25.57 | 25.57 | +0.027% | 51 | +6.311% |
| 2025-09-18 | 25.54 | 25.56 | 25.54 | 25.56 | +0.097% | 1,134 | +6.339% |
| 2025-09-17 | 25.45 | 25.57 | 25.45 | 25.54 | +0.020% | 4,130 | +6.442% |
| 2025-09-16 | 25.50 | 25.56 | 25.50 | 25.53 | -0.053% | 18,641 | +6.463% |
| 2025-09-15 | 25.50 | 25.54 | 25.50 | 25.54 | +0.095% | 13,278 | +6.406% |
| 2025-09-12 | 25.48 | 25.53 | 25.48 | 25.52 | +0.159% | 546 | +6.508% |
| 2025-09-11 | 25.47 | 25.48 | 25.47 | 25.48 | +0.015% | 103 | +6.677% |
| 2025-09-10 | 25.47 | 25.47 | 25.47 | 25.47 | 0.000% | 0 | +6.694% |
| 2025-09-09 | 25.46 | 25.47 | 25.43 | 25.47 | +0.058% | 7,037 | +6.694% |
| 2025-09-08 | 25.45 | 25.46 | 25.43 | 25.46 | +0.118% | 617 | +6.755% |
| 2025-09-05 | 25.42 | 25.43 | 25.42 | 25.43 | +0.062% | 3,934 | +6.882% |
| 2025-09-04 | 25.38 | 25.41 | 25.38 | 25.41 | +0.096% | 479 | +6.948% |
| 2025-09-03 | 25.39 | 25.39 | 25.37 | 25.39 | +0.099% | 2,675 | +7.050% |
| 2025-09-02 | 25.24 | 25.36 | 25.24 | 25.36 | -0.080% | 26,482 | +7.156% |
| 2025-08-29 | 25.45 | 25.45 | 25.36 | 25.39 | -0.155% | 1,786 | +7.071% |
| 2025-08-28 | 25.42 | 25.42 | 25.42 | 25.42 | +0.219% | 0 | +6.905% |
| 2025-08-27 | 25.37 | 25.37 | 25.37 | 25.37 | -0.081% | 0 | +7.139% |
| 2025-08-26 | 25.36 | 25.39 | 25.36 | 25.39 | +0.103% | 803 | +7.053% |
| 2025-08-25 | 25.36 | 25.36 | 25.36 | 25.36 | -0.084% | 32 | +7.162% |
| 2025-08-22 | 25.35 | 25.38 | 25.35 | 25.38 | +0.339% | 803 | +7.072% |
| 2025-08-21 | 25.30 | 25.30 | 25.30 | 25.30 | -0.098% | 0 | +7.435% |
| 2025-08-20 | 25.32 | 25.32 | 25.32 | 25.32 | -0.043% | 54 | +7.329% |
| 2025-08-19 | 25.33 | 25.33 | 25.33 | 25.33 | -0.155% | 0 | +7.283% |
| 2025-08-18 | 25.35 | 25.37 | 25.35 | 25.37 | -0.022% | 3,430 | +7.116% |
| 2025-08-15 | 25.34 | 25.38 | 25.34 | 25.38 | -0.059% | 904 | +7.093% |
| 2025-08-14 | 25.42 | 25.42 | 25.36 | 25.39 | +0.000% | 2,663 | +7.030% |
| 2025-08-13 | 25.37 | 25.39 | 25.37 | 25.39 | +0.039% | 834 | +7.030% |
| 2025-08-12 | 25.34 | 25.38 | 25.34 | 25.38 | +0.222% | 387 | +7.072% |
| 2025-08-11 | 25.33 | 25.33 | 25.32 | 25.33 | -0.064% | 1,233 | +7.310% |
| 2025-08-08 | 25.35 | 25.35 | 25.34 | 25.34 | +0.177% | 170 | +7.241% |
| 2025-08-07 | 25.30 | 25.30 | 25.30 | 25.30 | +0.020% | 0 | +7.431% |
| 2025-08-06 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 0 | +7.452% |
| 2025-08-05 | 25.25 | 25.25 | 25.25 | 25.25 | -0.099% | 10 | +7.665% |
| 2025-08-04 | 25.23 | 25.27 | 25.23 | 25.27 | +0.279% | 112 | +7.559% |
| 2025-08-01 | 25.20 | 25.20 | 25.20 | 25.20 | -0.157% | 18 | +7.858% |
| 2025-07-31 | 25.24 | 25.24 | 25.24 | 25.24 | -0.056% | 0 | +7.690% |
| 2025-07-30 | 25.25 | 25.25 | 25.22 | 25.25 | -0.027% | 2,382 | +7.629% |
| 2025-07-29 | 25.26 | 25.26 | 25.26 | 25.26 | +0.001% | 0 | +7.601% |
| 2025-07-28 | 25.26 | 25.26 | 25.26 | 25.26 | +0.059% | 43 | +7.602% |
| 2025-07-25 | 25.23 | 25.25 | 25.23 | 25.24 | +0.058% | 372 | +7.665% |
| 2025-07-24 | 25.21 | 25.23 | 25.20 | 25.23 | +0.061% | 5,950 | +7.728% |
| 2025-07-23 | 25.17 | 25.21 | 25.17 | 25.21 | +0.060% | 119 | +7.793% |
| 2025-07-22 | 25.16 | 25.20 | 25.16 | 25.20 | -0.040% | 4,701 | +7.858% |
| 2025-07-21 | 25.20 | 25.21 | 25.20 | 25.21 | +0.100% | 193 | +7.815% |
| 2025-07-18 | 25.19 | 25.19 | 25.18 | 25.18 | +0.019% | 103 | +7.923% |
| 2025-07-17 | 25.18 | 25.18 | 25.18 | 25.18 | +0.102% | 50 | +7.944% |
| 2025-07-16 | 25.15 | 25.15 | 25.15 | 25.15 | +0.112% | 0 | +8.054% |
| 2025-07-15 | 25.12 | 25.13 | 25.12 | 25.13 | -0.055% | 1,084 | +8.175% |
| 2025-07-14 | 25.10 | 25.14 | 25.10 | 25.14 | +0.041% | 106 | +8.115% |
| 2025-07-11 | 25.10 | 25.13 | 25.10 | 25.13 | +0.019% | 2,172 | +8.160% |
| 2025-07-10 | 25.11 | 25.13 | 25.09 | 25.12 | +0.023% | 2,212 | +8.180% |
| 2025-07-09 | 25.13 | 25.13 | 25.09 | 25.12 | +0.097% | 739 | +8.205% |
| 2025-07-08 | 25.09 | 25.09 | 25.09 | 25.09 | +0.039% | 125 | +8.310% |
| 2025-07-07 | 25.08 | 25.08 | 25.08 | 25.08 | -0.100% | 108 | +8.352% |
| 2025-07-03 | 25.09 | 25.11 | 25.09 | 25.11 | +0.102% | 102 | +8.244% |
| 2025-07-02 | 25.06 | 25.08 | 25.06 | 25.08 | +0.119% | 216 | +8.354% |
| 2025-07-01 | 25.06 | 25.08 | 25.04 | 25.05 | -0.120% | 3,828 | +8.483% |
| 2025-06-30 | 25.08 | 25.08 | 25.08 | 25.08 | +0.121% | 1 | +8.352% |
| 2025-06-27 | 25.04 | 25.05 | 25.04 | 25.05 | +0.083% | 413 | +8.484% |
| 2025-06-26 | 25.01 | 25.03 | 25.01 | 25.03 | +0.155% | 5,004 | +8.574% |
| 2025-06-25 | 24.98 | 24.99 | 24.97 | 24.99 | +0.104% | 642 | +8.742% |
| 2025-06-24 | 24.96 | 24.97 | 24.96 | 24.97 | +0.197% | 1,469 | +8.855% |
| 2025-06-23 | 24.89 | 24.92 | 24.89 | 24.92 | +0.255% | 101 | +9.069% |
| 2025-06-20 | 24.88 | 24.88 | 24.86 | 24.86 | -0.025% | 104 | +9.348% |
| 2025-06-18 | 24.88 | 24.91 | 24.86 | 24.86 | -0.029% | 310 | +9.320% |
| 2025-06-17 | 24.87 | 24.87 | 24.87 | 24.87 | -0.139% | 177 | +9.289% |
| 2025-06-16 | 24.90 | 24.90 | 24.88 | 24.90 | +0.240% | 847 | +9.137% |
| 2025-06-13 | 24.84 | 24.86 | 24.82 | 24.84 | -0.131% | 2,637 | +9.400% |
| 2025-06-12 | 24.87 | 24.88 | 24.87 | 24.88 | +0.050% | 233 | +9.256% |
| 2025-06-11 | 24.87 | 24.87 | 24.84 | 24.86 | -0.000% | 600 | +9.311% |
| 2025-06-10 | 24.84 | 24.89 | 24.84 | 24.86 | +0.132% | 3,389 | +9.310% |
| 2025-06-09 | 24.83 | 24.84 | 24.83 | 24.83 | -0.011% | 1,232 | +9.455% |
| 2025-06-06 | 24.81 | 24.83 | 24.81 | 24.83 | +0.161% | 904 | +9.443% |
| 2025-06-05 | 24.83 | 24.83 | 24.80 | 24.80 | -0.141% | 874 | +9.619% |
| 2025-06-04 | 24.78 | 24.83 | 24.78 | 24.83 | +0.101% | 179 | +9.464% |
| 2025-06-03 | 24.81 | 24.81 | 24.78 | 24.80 | +0.141% | 3,982 | +9.575% |
| 2025-06-02 | 24.75 | 24.77 | 24.75 | 24.77 | +0.107% | 5,269 | +9.730% |
| 2025-05-30 | 24.69 | 24.75 | 24.69 | 24.74 | +0.059% | 19,388 | +9.847% |
| 2025-05-29 | 24.75 | 24.75 | 24.73 | 24.73 | +0.037% | 295 | +9.912% |
| 2025-05-28 | 24.73 | 24.76 | 24.72 | 24.72 | -0.090% | 20,792 | +9.953% |
| 2025-05-27 | 24.75 | 24.75 | 24.70 | 24.74 | +0.263% | 1,381 | +9.854% |
| 2025-05-23 | 24.68 | 24.70 | 24.62 | 24.68 | -0.030% | 1,766 | +10.143% |
| 2025-05-22 | 24.72 | 24.72 | 24.66 | 24.68 | +0.073% | 1,217 | +10.111% |
| 2025-05-21 | 24.69 | 24.72 | 24.66 | 24.67 | -0.179% | 2,250 | +10.191% |
| 2025-05-20 | 24.72 | 24.72 | 24.68 | 24.71 | -0.096% | 721 | +9.994% |
| 2025-05-19 | 24.74 | 24.74 | 24.73 | 24.73 | +0.081% | 131 | +9.888% |
| 2025-05-16 | 24.69 | 24.72 | 24.66 | 24.71 | +0.123% | 3,539 | +9.977% |
| 2025-05-15 | 24.68 | 24.68 | 24.68 | 24.68 | +0.057% | 219 | +10.112% |
| 2025-05-14 | 24.66 | 24.69 | 24.66 | 24.67 | +0.075% | 6,123 | +10.174% |
| 2025-05-13 | 24.60 | 24.69 | 24.60 | 24.65 | +0.246% | 36,463 | +10.257% |
| 2025-05-12 | 24.57 | 24.60 | 24.56 | 24.59 | +0.553% | 21,104 | +10.528% |
| 2025-05-09 | 24.46 | 24.46 | 24.46 | 24.46 | -0.022% | 1,004 | +11.139% |
| 2025-05-08 | 24.46 | 24.49 | 24.46 | 24.46 | +0.152% | 1,109 | +11.114% |
| 2025-05-07 | 24.43 | 24.43 | 24.42 | 24.42 | -0.048% | 1,653 | +11.283% |
| 2025-05-06 | 24.40 | 24.44 | 24.40 | 24.44 | -0.016% | 1,830 | +11.229% |
| 2025-05-05 | 24.45 | 24.48 | 24.43 | 24.44 | -0.145% | 4,361 | +11.212% |
| 2025-05-02 | 24.47 | 24.50 | 24.45 | 24.48 | +0.167% | 9,699 | +11.050% |
| 2025-05-01 | 24.42 | 24.47 | 24.39 | 24.43 | +0.212% | 10,897 | +11.235% |
| 2025-04-30 | 24.31 | 24.38 | 24.28 | 24.38 | +0.071% | 15,989 | +11.471% |
| 2025-04-29 | 24.34 | 24.37 | 24.34 | 24.37 | +0.127% | 10,575 | +11.550% |
| 2025-04-28 | 24.31 | 24.34 | 24.26 | 24.34 | +0.082% | 9,572 | +11.691% |
| 2025-04-25 | 24.28 | 24.32 | 24.28 | 24.32 | +0.180% | 4,804 | +11.783% |
| 2025-04-24 | 24.24 | 24.28 | 24.21 | 24.27 | +0.378% | 12,685 | +11.984% |
| 2025-04-23 | 24.30 | 24.30 | 24.17 | 24.18 | +0.311% | 10,591 | +12.407% |
| 2025-04-22 | 24.09 | 24.11 | 24.09 | 24.11 | +0.333% | 3,361 | +12.757% |
| 2025-04-21 | 24.08 | 24.08 | 24.00 | 24.02 | -0.357% | 3,488 | +13.132% |
| 2025-04-17 | 24.15 | 24.15 | 24.08 | 24.11 | +0.036% | 3,889 | +12.728% |
| 2025-04-16 | 24.10 | 24.10 | 24.10 | 24.10 | -0.383% | 200 | +12.769% |
| 2025-04-15 | 24.28 | 24.28 | 24.20 | 24.20 | -0.043% | 1,152 | +12.337% |
| 2025-04-14 | 24.20 | 24.25 | 24.16 | 24.21 | -0.082% | 48,752 | +12.289% |
| 2025-04-11 | 24.16 | 24.23 | 24.14 | 24.23 | +0.296% | 9,351 | +12.197% |
| 2025-04-10 | 24.13 | 24.20 | 24.08 | 24.15 | -0.307% | 13,122 | +12.529% |
| 2025-04-09 | 23.88 | 24.24 | 23.88 | 24.23 | 0.000% | 82,373 | +12.184% |