CPNS
Calamos Nasdaq-100 Structured Alt Protection ETF - September
stockNYSEETF
At CloseOct 1, 2026 3:24:41 PM EDT
28.59USD0.000%(+28.59)7,679
28.58Bid28.67Ask0.09SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
28.61USD+0.086%(+0.02)
CPNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.64 | 28.64 | 28.61 | 28.61 | +0.086% | 436 | 0.000% |
| 2026-10-01 | 28.58 | 28.61 | 28.55 | 28.59 | +0.062% | 89,366 | +0.086% |
| 2026-09-30 | 28.56 | 28.58 | 28.56 | 28.57 | +0.184% | 1,297 | +0.147% |
| 2026-09-29 | 28.51 | 28.52 | 28.48 | 28.52 | +0.061% | 9,807 | +0.331% |
| 2026-09-28 | 28.48 | 28.51 | 28.48 | 28.50 | -0.188% | 13,268 | +0.393% |
| 2026-09-25 | 28.53 | 28.56 | 28.53 | 28.56 | +0.149% | 1,898 | +0.204% |
| 2026-09-24 | 28.52 | 28.53 | 28.51 | 28.51 | +0.009% | 1,783 | +0.354% |
| 2026-09-23 | 28.51 | 28.51 | 28.46 | 28.51 | -0.067% | 1,459 | +0.363% |
| 2026-09-22 | 28.54 | 28.54 | 28.51 | 28.53 | +0.190% | 3,861 | +0.296% |
| 2026-09-21 | 28.45 | 28.51 | 28.44 | 28.48 | +0.428% | 5,673 | +0.486% |
| 2026-09-18 | 28.43 | 28.43 | 28.31 | 28.35 | +0.012% | 3,342 | +0.916% |
| 2026-09-17 | 28.36 | 28.36 | 28.32 | 28.35 | +0.334% | 31,807 | +0.929% |
| 2026-09-16 | 28.29 | 28.29 | 28.24 | 28.26 | -0.026% | 673 | +1.266% |
| 2026-09-15 | 28.31 | 28.31 | 28.24 | 28.26 | -0.211% | 9,048 | +1.239% |
| 2026-09-14 | 28.29 | 28.33 | 28.29 | 28.32 | -0.034% | 5,667 | +1.025% |
| 2026-09-11 | 28.36 | 28.36 | 28.33 | 28.33 | +0.013% | 1,252 | +0.991% |
| 2026-09-10 | 28.29 | 28.89 | 28.29 | 28.33 | -0.198% | 15,543 | +1.004% |
| 2026-09-09 | 28.41 | 28.41 | 28.36 | 28.39 | -0.083% | 9,426 | +0.804% |
| 2026-09-08 | 28.38 | 28.42 | 28.38 | 28.41 | 0.000% | 2,701 | +0.720% |
| 2026-09-04 | 28.40 | 28.42 | 28.40 | 28.41 | +0.123% | 9,795 | +0.720% |
| 2026-09-03 | 28.34 | 28.41 | 28.34 | 28.38 | +0.151% | 14,541 | +0.844% |
| 2026-09-02 | 28.30 | 28.35 | 28.30 | 28.33 | -0.060% | 16,271 | +0.997% |
| 2026-09-01 | 28.16 | 28.40 | 28.16 | 28.35 | -0.192% | 111,115 | +0.937% |
| 2026-08-31 | 28.39 | 28.42 | 28.39 | 28.40 | +0.066% | 6,314 | +0.743% |
| 2026-08-28 | 28.37 | 28.39 | 28.36 | 28.39 | +0.040% | 3,870 | +0.809% |
| 2026-08-27 | 28.39 | 28.39 | 28.37 | 28.37 | -0.001% | 2,023 | +0.849% |
| 2026-08-26 | 28.38 | 28.38 | 28.37 | 28.37 | -0.007% | 210 | +0.847% |
| 2026-08-25 | 28.38 | 28.39 | 28.36 | 28.38 | +0.092% | 2,594 | +0.840% |
| 2026-08-24 | 28.36 | 28.38 | 28.35 | 28.35 | -0.071% | 485 | +0.933% |
| 2026-08-21 | 28.37 | 28.37 | 28.37 | 28.37 | +0.019% | 9 | +0.861% |
| 2026-08-20 | 28.32 | 28.36 | 28.32 | 28.36 | -0.000% | 365 | +0.880% |
| 2026-08-19 | 28.36 | 28.36 | 28.36 | 28.36 | +0.035% | 7 | +0.880% |
| 2026-08-18 | 28.36 | 28.36 | 28.36 | 28.36 | 0.000% | 185 | +0.915% |
| 2026-08-17 | 28.33 | 28.36 | 28.33 | 28.36 | +0.089% | 3,864 | +0.915% |
| 2026-08-14 | 28.33 | 28.33 | 28.33 | 28.33 | +0.035% | 222 | +1.004% |
| 2026-08-13 | 28.35 | 28.36 | 28.32 | 28.32 | -0.088% | 1,846 | +1.040% |
| 2026-08-12 | 28.32 | 28.34 | 28.32 | 28.34 | +0.035% | 811 | +0.951% |
| 2026-08-11 | 28.31 | 28.34 | 28.31 | 28.34 | +0.092% | 10,158 | +0.986% |
| 2026-08-10 | 28.31 | 28.31 | 28.31 | 28.31 | 0.000% | 115 | +1.079% |
| 2026-08-07 | 28.30 | 28.33 | 28.30 | 28.31 | +0.069% | 19,959 | +1.079% |
| 2026-08-06 | 28.32 | 28.32 | 28.29 | 28.29 | -0.019% | 106 | +1.149% |
| 2026-08-05 | 28.30 | 28.31 | 28.24 | 28.30 | +0.005% | 22,709 | +1.129% |
| 2026-08-04 | 28.28 | 28.29 | 28.28 | 28.29 | +0.033% | 932 | +1.134% |
| 2026-08-03 | 28.26 | 28.28 | 28.25 | 28.28 | +0.107% | 6,601 | +1.167% |
| 2026-07-31 | 28.21 | 28.25 | 28.21 | 28.25 | +0.152% | 1,583 | +1.276% |
| 2026-07-30 | 28.18 | 28.21 | 27.97 | 28.21 | +0.389% | 7,104 | +1.429% |
| 2026-07-29 | 28.13 | 28.17 | 28.10 | 28.10 | -0.273% | 5,137 | +1.824% |
| 2026-07-28 | 28.18 | 28.18 | 28.18 | 28.18 | -0.001% | 6 | +1.546% |
| 2026-07-27 | 28.18 | 28.18 | 28.18 | 28.18 | +0.029% | 6 | +1.545% |
| 2026-07-24 | 28.15 | 28.18 | 28.15 | 28.17 | -0.012% | 2,059 | +1.575% |
| 2026-07-23 | 28.16 | 28.17 | 28.16 | 28.17 | -0.142% | 3,953 | +1.563% |
| 2026-07-22 | 28.21 | 28.21 | 28.21 | 28.21 | +0.020% | 6 | +1.419% |
| 2026-07-21 | 28.21 | 28.21 | 28.21 | 28.21 | +0.105% | 285 | +1.439% |
| 2026-07-20 | 28.17 | 28.18 | 28.17 | 28.18 | +0.054% | 1,069 | +1.545% |
| 2026-07-17 | 28.15 | 28.16 | 28.15 | 28.16 | -0.056% | 160 | +1.601% |
| 2026-07-16 | 28.15 | 28.18 | 28.15 | 28.18 | +0.033% | 900 | +1.544% |
| 2026-07-15 | 28.21 | 28.21 | 28.16 | 28.17 | 0.000% | 4,551 | +1.578% |
| 2026-07-14 | 28.18 | 28.18 | 28.17 | 28.17 | -0.003% | 2,541 | +1.578% |
| 2026-07-13 | 28.17 | 28.17 | 28.17 | 28.17 | +0.003% | 6 | +1.575% |
| 2026-07-10 | 28.17 | 28.18 | 28.16 | 28.17 | +0.107% | 7,055 | +1.578% |
| 2026-07-09 | 28.14 | 28.14 | 28.14 | 28.14 | +0.044% | 116 | +1.686% |
| 2026-07-08 | 28.14 | 28.14 | 28.10 | 28.13 | +0.012% | 8,364 | +1.731% |
| 2026-07-07 | 28.12 | 28.12 | 28.11 | 28.12 | -0.048% | 371 | +1.744% |
| 2026-07-06 | 28.13 | 28.14 | 28.13 | 28.14 | +0.127% | 213 | +1.695% |
| 2026-07-02 | 28.10 | 28.10 | 28.10 | 28.10 | -0.105% | 42 | +1.824% |
| 2026-07-01 | 28.14 | 28.14 | 28.11 | 28.13 | +0.081% | 2,399 | +1.718% |
| 2026-06-30 | 28.10 | 28.11 | 28.10 | 28.11 | +0.058% | 1,167 | +1.800% |
| 2026-06-29 | 28.07 | 28.09 | 28.07 | 28.09 | +0.135% | 1,641 | +1.859% |
| 2026-06-26 | 28.04 | 28.05 | 28.04 | 28.05 | -0.015% | 901 | +1.997% |
| 2026-06-25 | 28.04 | 28.06 | 28.03 | 28.06 | +0.101% | 2,231 | +1.982% |
| 2026-06-24 | 28.09 | 28.09 | 28.03 | 28.03 | -0.067% | 3,250 | +2.085% |
| 2026-06-23 | 28.05 | 28.05 | 28.05 | 28.05 | -0.179% | 411 | +2.016% |
| 2026-06-22 | 28.09 | 28.10 | 28.09 | 28.10 | +0.048% | 800 | +1.834% |
| 2026-06-18 | 28.07 | 28.09 | 28.07 | 28.09 | +0.164% | 116 | +1.883% |
| 2026-06-17 | 28.04 | 28.04 | 28.04 | 28.04 | -0.190% | 477 | +2.050% |
| 2026-06-16 | 28.08 | 28.11 | 28.07 | 28.09 | -0.029% | 2,315 | +1.856% |
| 2026-06-15 | 28.10 | 28.10 | 28.10 | 28.10 | +0.225% | 24 | +1.826% |
| 2026-06-12 | 27.95 | 28.04 | 27.95 | 28.04 | +0.100% | 1,724 | +2.056% |
| 2026-06-11 | 27.98 | 28.01 | 27.95 | 28.01 | +0.110% | 24,335 | +2.158% |
| 2026-06-10 | 27.98 | 27.98 | 27.94 | 27.98 | -0.080% | 1,333 | +2.271% |
| 2026-06-09 | 27.95 | 28.00 | 27.95 | 28.00 | -0.066% | 438 | +2.189% |
| 2026-06-08 | 28.03 | 28.03 | 28.02 | 28.02 | +0.143% | 225 | +2.122% |
| 2026-06-05 | 28.04 | 28.04 | 27.98 | 27.98 | -0.253% | 244 | +2.268% |
| 2026-06-04 | 28.08 | 28.08 | 28.05 | 28.05 | +0.051% | 1,256 | +2.009% |
| 2026-06-03 | 28.05 | 28.05 | 28.04 | 28.04 | -0.045% | 1,616 | +2.061% |
| 2026-06-02 | 28.05 | 28.05 | 28.05 | 28.05 | +0.019% | 2 | +2.015% |
| 2026-06-01 | 28.04 | 28.04 | 28.04 | 28.04 | -0.024% | 61 | +2.034% |
| 2026-05-29 | 28.04 | 28.06 | 28.04 | 28.05 | +0.060% | 5,433 | +2.010% |
| 2026-05-28 | 28.05 | 28.05 | 28.02 | 28.03 | +0.011% | 3,959 | +2.071% |
| 2026-05-27 | 28.03 | 28.03 | 28.01 | 28.03 | -0.029% | 1,424 | +2.082% |
| 2026-05-26 | 28.04 | 28.04 | 28.04 | 28.04 | +0.130% | 60 | +2.052% |
| 2026-05-22 | 28.00 | 28.00 | 28.00 | 28.00 | +0.192% | 20 | +2.184% |
| 2026-05-21 | 27.95 | 27.96 | 27.94 | 27.95 | -0.098% | 355 | +2.381% |
| 2026-05-20 | 27.99 | 27.99 | 27.96 | 27.98 | +0.080% | 894 | +2.280% |
| 2026-05-19 | 27.98 | 27.98 | 27.95 | 27.95 | -0.018% | 717 | +2.362% |
| 2026-05-18 | 27.92 | 27.96 | 27.82 | 27.96 | +0.025% | 20,923 | +2.343% |
| 2026-05-15 | 27.94 | 27.96 | 27.93 | 27.95 | +0.002% | 13,075 | +2.369% |
| 2026-05-14 | 27.95 | 27.95 | 27.95 | 27.95 | +0.064% | 0 | +2.371% |
| 2026-05-13 | 27.93 | 27.93 | 27.93 | 27.93 | -0.035% | 1,230 | +2.436% |
| 2026-05-12 | 27.91 | 27.94 | 27.91 | 27.94 | +0.064% | 1,100 | +2.400% |
| 2026-05-11 | 27.93 | 27.95 | 27.88 | 27.93 | -0.010% | 1,770 | +2.465% |
| 2026-05-08 | 27.92 | 27.93 | 27.92 | 27.93 | +0.104% | 200 | +2.455% |
| 2026-05-07 | 27.89 | 27.91 | 27.88 | 27.90 | +0.071% | 1,067 | +2.562% |
| 2026-05-06 | 27.87 | 27.88 | 27.87 | 27.88 | +0.103% | 319 | +2.635% |
| 2026-05-05 | 27.87 | 27.87 | 27.84 | 27.85 | +0.113% | 1,520 | +2.740% |
| 2026-05-04 | 27.83 | 27.84 | 27.81 | 27.82 | 0.000% | 1,910 | +2.856% |
| 2026-05-01 | 27.83 | 27.83 | 27.82 | 27.82 | -0.006% | 22,867 | +2.856% |
| 2026-04-30 | 27.78 | 27.82 | 27.78 | 27.82 | +0.226% | 2,390 | +2.850% |
| 2026-04-29 | 27.75 | 27.76 | 27.75 | 27.76 | -0.019% | 363 | +3.082% |
| 2026-04-28 | 27.76 | 27.76 | 27.76 | 27.76 | -0.094% | 3 | +3.062% |
| 2026-04-27 | 27.79 | 27.79 | 27.79 | 27.79 | +0.043% | 23 | +2.965% |
| 2026-04-24 | 27.74 | 27.78 | 27.74 | 27.78 | +0.216% | 961 | +3.010% |
| 2026-04-23 | 27.71 | 27.73 | 27.71 | 27.72 | -0.041% | 1,315 | +3.232% |
| 2026-04-22 | 27.71 | 27.73 | 27.69 | 27.73 | +0.185% | 3,934 | +3.190% |
| 2026-04-21 | 27.69 | 27.69 | 27.68 | 27.68 | -0.069% | 121 | +3.380% |
| 2026-04-20 | 27.70 | 27.70 | 27.70 | 27.70 | -0.018% | 110 | +3.309% |
| 2026-04-17 | 27.70 | 27.70 | 27.70 | 27.70 | +0.159% | 82 | +3.290% |
| 2026-04-16 | 27.66 | 27.66 | 27.66 | 27.66 | +0.101% | 159 | +3.454% |
| 2026-04-15 | 27.60 | 27.63 | 27.59 | 27.63 | +0.204% | 1,096 | +3.559% |
| 2026-04-14 | 27.55 | 27.57 | 27.51 | 27.57 | +0.149% | 11,204 | +3.770% |
| 2026-04-13 | 27.49 | 27.53 | 27.49 | 27.53 | +0.175% | 415 | +3.925% |
| 2026-04-10 | 27.46 | 27.49 | 27.46 | 27.49 | +0.024% | 100 | +4.106% |
| 2026-04-09 | 27.46 | 27.48 | 27.46 | 27.48 | +0.165% | 109 | +4.131% |
| 2026-04-08 | 27.43 | 27.43 | 27.43 | 27.43 | +0.511% | 1,320 | +4.303% |
| 2026-04-07 | 27.27 | 27.29 | 27.24 | 27.29 | +0.126% | 1,905 | +4.837% |
| 2026-04-06 | 27.26 | 27.27 | 27.26 | 27.26 | +0.076% | 1,597 | +4.968% |
| 2026-04-02 | 27.23 | 27.24 | 27.22 | 27.24 | -0.007% | 3,719 | +5.049% |
| 2026-04-01 | 27.21 | 27.25 | 27.21 | 27.24 | +0.252% | 653 | +5.041% |
| 2026-03-31 | 27.12 | 27.17 | 27.12 | 27.17 | +0.495% | 1,191 | +5.306% |
| 2026-03-30 | 27.04 | 27.04 | 27.04 | 27.04 | -0.113% | 0.036 | +5.827% |
| 2026-03-27 | 27.07 | 27.07 | 27.07 | 27.07 | -0.295% | 0 | +5.708% |
| 2026-03-26 | 27.17 | 27.17 | 27.15 | 27.15 | -0.456% | 776 | +5.395% |
| 2026-03-25 | 27.27 | 27.27 | 27.26 | 27.27 | +0.130% | 743 | +4.914% |
| 2026-03-24 | 27.20 | 27.24 | 27.20 | 27.24 | -0.137% | 735 | +5.050% |
| 2026-03-23 | 27.25 | 27.28 | 27.25 | 27.28 | +0.287% | 102 | +4.906% |
| 2026-03-20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.334% | 62 | +5.208% |
| 2026-03-19 | 27.29 | 27.29 | 27.29 | 27.29 | -0.073% | 191 | +4.856% |
| 2026-03-18 | 27.31 | 27.31 | 27.31 | 27.31 | -0.201% | 0 | +4.780% |
| 2026-03-17 | 27.34 | 27.36 | 27.34 | 27.36 | +0.092% | 206 | +4.569% |
| 2026-03-16 | 27.34 | 27.34 | 27.32 | 27.34 | +0.221% | 414 | +4.666% |
| 2026-03-13 | 27.30 | 27.31 | 27.28 | 27.28 | -0.075% | 498 | +4.898% |
| 2026-03-12 | 27.30 | 27.30 | 27.30 | 27.30 | -0.313% | 0 | +4.818% |
| 2026-03-11 | 27.38 | 27.38 | 27.38 | 27.38 | +0.018% | 0 | +4.490% |
| 2026-03-10 | 27.37 | 27.40 | 27.35 | 27.38 | +0.011% | 1,529 | +4.509% |
| 2026-03-09 | 27.29 | 27.38 | 27.29 | 27.38 | +0.225% | 1,389 | +4.521% |
| 2026-03-06 | 27.31 | 27.35 | 27.31 | 27.32 | -0.200% | 503 | +4.756% |
| 2026-03-05 | 27.35 | 27.37 | 27.30 | 27.37 | -0.074% | 2,382 | +4.547% |
| 2026-03-04 | 27.36 | 27.39 | 27.36 | 27.39 | +0.244% | 2,173 | +4.470% |
| 2026-03-03 | 27.26 | 27.32 | 27.26 | 27.32 | -0.168% | 2,833 | +4.725% |
| 2026-03-02 | 27.37 | 27.37 | 27.37 | 27.37 | +0.167% | 298 | +4.548% |
| 2026-02-27 | 27.32 | 27.32 | 27.32 | 27.32 | -0.093% | 300 | +4.723% |
| 2026-02-26 | 27.31 | 27.35 | 27.31 | 27.35 | -0.128% | 719 | +4.626% |
| 2026-02-25 | 27.37 | 27.39 | 27.37 | 27.38 | +0.241% | 2,700 | +4.492% |
| 2026-02-24 | 27.32 | 27.32 | 27.32 | 27.32 | +0.124% | 594 | +4.744% |
| 2026-02-23 | 27.26 | 27.28 | 27.26 | 27.28 | -0.060% | 2,375 | +4.874% |
| 2026-02-20 | 27.28 | 27.30 | 27.28 | 27.30 | +0.028% | 555 | +4.810% |
| 2026-02-19 | 27.29 | 27.29 | 27.29 | 27.29 | -0.097% | 92 | +4.840% |
| 2026-02-18 | 27.32 | 27.32 | 27.32 | 27.32 | +0.165% | 0 | +4.738% |
| 2026-02-17 | 27.27 | 27.28 | 27.25 | 27.28 | -0.018% | 10,912 | +4.911% |
| 2026-02-13 | 27.28 | 27.28 | 27.28 | 27.28 | +0.056% | 0 | +4.891% |
| 2026-02-12 | 27.26 | 27.26 | 27.26 | 27.26 | -0.268% | 0 | +4.950% |
| 2026-02-11 | 27.33 | 27.34 | 27.30 | 27.34 | +0.011% | 2,516 | +4.669% |
| 2026-02-10 | 27.33 | 27.34 | 27.33 | 27.34 | -0.072% | 323 | +4.680% |
| 2026-02-09 | 27.30 | 27.35 | 27.29 | 27.35 | +0.127% | 4,649 | +4.605% |
| 2026-02-06 | 27.25 | 27.32 | 27.25 | 27.32 | +0.367% | 4,109 | +4.738% |
| 2026-02-05 | 27.13 | 27.22 | 27.13 | 27.22 | -0.180% | 700 | +5.123% |
| 2026-02-04 | 27.25 | 27.27 | 27.25 | 27.27 | -0.241% | 503 | +4.934% |
| 2026-02-03 | 27.37 | 27.37 | 27.34 | 27.34 | -0.179% | 446 | +4.680% |
| 2026-02-02 | 27.32 | 27.39 | 27.32 | 27.38 | +0.091% | 26,132 | +4.493% |
| 2026-01-30 | 27.34 | 27.36 | 27.34 | 27.36 | -0.109% | 1,672 | +4.588% |
| 2026-01-29 | 27.34 | 27.39 | 27.34 | 27.39 | -0.007% | 2,443 | +4.474% |
| 2026-01-28 | 27.39 | 27.41 | 27.39 | 27.39 | -0.030% | 3,890 | +4.467% |
| 2026-01-27 | 27.36 | 27.40 | 27.36 | 27.40 | +0.111% | 839 | +4.436% |
| 2026-01-26 | 27.37 | 27.37 | 27.37 | 27.37 | +0.104% | 21 | +4.552% |
| 2026-01-23 | 27.34 | 27.34 | 27.31 | 27.34 | +0.023% | 4,597 | +4.661% |
| 2026-01-22 | 27.30 | 27.36 | 27.30 | 27.33 | +0.092% | 424 | +4.684% |
| 2026-01-21 | 27.27 | 27.31 | 27.27 | 27.31 | +0.221% | 4,205 | +4.780% |
| 2026-01-20 | 27.25 | 27.30 | 27.22 | 27.25 | -0.293% | 1,884 | +5.012% |
| 2026-01-16 | 27.32 | 27.33 | 27.30 | 27.33 | +0.036% | 6,605 | +4.704% |
| 2026-01-15 | 27.31 | 27.32 | 27.31 | 27.32 | +0.141% | 368 | +4.742% |
| 2026-01-14 | 27.27 | 27.28 | 27.27 | 27.28 | -0.199% | 4,290 | +4.890% |
| 2026-01-13 | 27.30 | 27.33 | 27.30 | 27.33 | -0.019% | 192 | +4.681% |
| 2026-01-12 | 27.25 | 27.34 | 27.25 | 27.34 | +0.079% | 2,824 | +4.662% |
| 2026-01-09 | 27.32 | 27.32 | 27.32 | 27.32 | +0.103% | 0 | +4.745% |
| 2026-01-08 | 27.28 | 27.29 | 27.26 | 27.29 | -0.091% | 1,111 | +4.853% |
| 2026-01-07 | 27.28 | 27.32 | 27.28 | 27.32 | +0.110% | 2,351 | +4.757% |
| 2026-01-06 | 27.27 | 27.29 | 27.27 | 27.29 | +0.059% | 5,121 | +4.873% |
| 2026-01-05 | 27.25 | 27.28 | 27.23 | 27.27 | +0.090% | 2,089 | +4.935% |
| 2026-01-02 | 27.24 | 27.24 | 27.24 | 27.24 | +0.090% | 104 | +5.029% |
| 2025-12-31 | 27.25 | 27.25 | 27.22 | 27.22 | -0.124% | 790 | +5.123% |
| 2025-12-30 | 27.25 | 27.25 | 27.25 | 27.25 | -0.078% | 173 | +4.992% |
| 2025-12-29 | 27.27 | 27.28 | 27.27 | 27.28 | +0.008% | 197 | +4.911% |
| 2025-12-26 | 27.27 | 27.31 | 27.25 | 27.27 | +0.029% | 7,488 | +4.920% |
| 2025-12-24 | 27.27 | 27.27 | 27.27 | 27.27 | +0.052% | 0 | +4.950% |
| 2025-12-23 | 27.21 | 27.25 | 27.21 | 27.25 | +0.056% | 178 | +5.005% |
| 2025-12-22 | 27.27 | 27.27 | 27.24 | 27.24 | +0.076% | 755 | +5.063% |
| 2025-12-19 | 27.17 | 27.21 | 27.17 | 27.21 | +0.221% | 1,557 | +5.143% |
| 2025-12-18 | 27.11 | 27.16 | 27.11 | 27.16 | +0.244% | 142 | +5.375% |
| 2025-12-17 | 27.13 | 27.15 | 27.09 | 27.09 | -0.307% | 905 | +5.632% |
| 2025-12-16 | 27.16 | 27.17 | 27.16 | 27.17 | +0.086% | 2,281 | +5.308% |
| 2025-12-15 | 27.14 | 27.15 | 27.14 | 27.15 | -0.017% | 565 | +5.399% |
| 2025-12-12 | 27.17 | 27.20 | 27.15 | 27.15 | -0.208% | 1,930 | +5.381% |
| 2025-12-11 | 27.03 | 27.21 | 27.03 | 27.21 | +0.022% | 4,967 | +5.162% |
| 2025-12-10 | 27.20 | 27.20 | 27.20 | 27.20 | +0.051% | 55 | +5.185% |
| 2025-12-09 | 27.19 | 27.19 | 27.19 | 27.19 | +0.060% | 0 | +5.238% |
| 2025-12-08 | 27.19 | 27.19 | 27.17 | 27.17 | -0.054% | 4,987 | +5.301% |
| 2025-12-05 | 27.16 | 27.19 | 27.16 | 27.19 | +0.072% | 591 | +5.245% |
| 2025-12-04 | 27.17 | 27.17 | 27.17 | 27.17 | -0.022% | 5 | +5.321% |
| 2025-12-03 | 27.18 | 27.18 | 27.18 | 27.18 | +0.055% | 0 | +5.297% |
| 2025-12-02 | 27.18 | 27.18 | 27.15 | 27.16 | +0.111% | 340 | +5.355% |
| 2025-12-01 | 27.09 | 27.13 | 27.09 | 27.13 | -0.019% | 896 | +5.472% |
| 2025-11-28 | 27.14 | 27.14 | 27.13 | 27.14 | +0.114% | 500 | +5.452% |
| 2025-11-26 | 27.09 | 27.10 | 27.07 | 27.10 | +0.108% | 1,454 | +5.572% |
| 2025-11-25 | 27.03 | 27.08 | 27.03 | 27.07 | +0.094% | 2,604 | +5.686% |
| 2025-11-24 | 27.03 | 27.07 | 27.03 | 27.05 | +0.367% | 1,394 | +5.785% |
| 2025-11-21 | 26.97 | 26.97 | 26.93 | 26.95 | +0.074% | 1,080 | +6.173% |
| 2025-11-20 | 27.09 | 27.09 | 26.93 | 26.93 | -0.200% | 491 | +6.251% |
| 2025-11-19 | 27.03 | 27.04 | 26.98 | 26.98 | +0.008% | 5,117 | +6.039% |
| 2025-11-18 | 26.97 | 26.98 | 26.96 | 26.98 | -0.045% | 320 | +6.048% |
| 2025-11-17 | 26.95 | 26.99 | 26.95 | 26.99 | -0.170% | 405 | +6.000% |
| 2025-11-14 | 27.00 | 27.05 | 27.00 | 27.04 | +0.089% | 2,661 | +5.819% |
| 2025-11-13 | 27.06 | 27.06 | 27.00 | 27.02 | -0.331% | 853 | +5.913% |
| 2025-11-12 | 27.10 | 27.11 | 27.09 | 27.11 | +0.025% | 1,932 | +5.563% |
| 2025-11-11 | 27.09 | 27.11 | 27.09 | 27.10 | +0.036% | 11,646 | +5.589% |
| 2025-11-10 | 27.08 | 27.09 | 27.04 | 27.09 | +0.278% | 4,888 | +5.628% |
| 2025-11-07 | 26.99 | 27.04 | 26.98 | 27.02 | -0.037% | 3,457 | +5.921% |
| 2025-11-06 | 27.08 | 27.08 | 27.02 | 27.02 | -0.185% | 3,502 | +5.882% |
| 2025-11-05 | 27.10 | 27.11 | 27.07 | 27.07 | +0.037% | 1,051 | +5.686% |
| 2025-11-04 | 27.07 | 27.07 | 27.07 | 27.07 | -0.220% | 25 | +5.725% |
| 2025-11-03 | 27.11 | 27.12 | 27.11 | 27.12 | +0.035% | 405 | +5.492% |
| 2025-10-31 | 27.13 | 27.13 | 27.12 | 27.12 | +0.056% | 205 | +5.529% |
| 2025-10-30 | 27.10 | 27.10 | 27.10 | 27.10 | -0.110% | 40 | +5.588% |
| 2025-10-29 | 27.02 | 27.13 | 27.02 | 27.13 | -0.054% | 25,263 | +5.472% |
| 2025-10-28 | 27.11 | 27.14 | 27.11 | 27.14 | +0.037% | 1,299 | +5.415% |
| 2025-10-27 | 27.13 | 27.13 | 27.09 | 27.13 | +0.165% | 2,664 | +5.454% |
| 2025-10-24 | 27.07 | 27.09 | 27.06 | 27.09 | +0.111% | 6,691 | +5.628% |
| 2025-10-23 | 27.05 | 27.09 | 27.03 | 27.06 | +0.132% | 4,684 | +5.745% |
| 2025-10-22 | 27.02 | 27.02 | 27.02 | 27.02 | -0.150% | 50 | +5.885% |
| 2025-10-20 | 27.02 | 27.08 | 27.02 | 27.06 | +0.130% | 2,620 | +5.726% |
| 2025-10-17 | 27.00 | 27.03 | 27.00 | 27.03 | +0.172% | 279 | +5.864% |
| 2025-10-16 | 27.00 | 27.00 | 26.98 | 26.98 | -0.004% | 833 | +6.046% |
| 2025-10-15 | 26.99 | 26.99 | 26.95 | 26.98 | +0.020% | 7,379 | +6.041% |
| 2025-10-14 | 26.96 | 27.01 | 26.92 | 26.98 | -0.093% | 4,418 | +6.062% |
| 2025-10-13 | 26.93 | 27.00 | 26.93 | 27.00 | +0.257% | 7,401 | +5.964% |
| 2025-10-10 | 27.01 | 27.02 | 26.93 | 26.93 | -0.167% | 4,873 | +6.235% |
| 2025-10-09 | 26.99 | 26.99 | 26.97 | 26.98 | -0.097% | 3,866 | +6.058% |
| 2025-10-08 | 27.01 | 27.01 | 27.01 | 27.01 | +0.096% | 85 | +5.955% |
| 2025-10-07 | 26.97 | 26.98 | 26.97 | 26.98 | -0.011% | 1,771 | +6.056% |
| 2025-10-06 | 26.97 | 27.00 | 26.97 | 26.98 | +0.036% | 7,771 | +6.044% |
| 2025-10-03 | 26.97 | 26.97 | 26.96 | 26.97 | -0.060% | 4,459 | +6.082% |
| 2025-10-02 | 26.95 | 26.99 | 26.95 | 26.99 | +0.038% | 3,378 | +6.019% |
| 2025-10-01 | 26.94 | 26.98 | 26.94 | 26.98 | +0.115% | 24,475 | +6.059% |
| 2025-09-30 | 26.93 | 26.95 | 26.93 | 26.95 | +0.069% | 101 | +6.181% |
| 2025-09-29 | 26.91 | 26.95 | 26.91 | 26.93 | 0.000% | 1,744 | +6.255% |
| 2025-09-26 | 26.87 | 26.93 | 26.87 | 26.93 | +0.100% | 1,144 | +6.255% |
| 2025-09-25 | 26.92 | 26.92 | 26.84 | 26.90 | -0.029% | 5,580 | +6.362% |
| 2025-09-24 | 26.91 | 26.91 | 26.89 | 26.91 | -0.148% | 1,350 | +6.331% |
| 2025-09-23 | 26.92 | 26.95 | 26.91 | 26.95 | +0.040% | 6,120 | +6.173% |
| 2025-09-22 | 26.93 | 26.94 | 26.91 | 26.94 | +0.048% | 2,225 | +6.216% |
| 2025-09-19 | 26.93 | 26.93 | 26.93 | 26.93 | +0.102% | 2 | +6.266% |
| 2025-09-18 | 26.90 | 26.93 | 26.90 | 26.90 | +0.089% | 1,842 | +6.375% |
| 2025-09-17 | 26.89 | 26.91 | 26.84 | 26.88 | -0.093% | 2,903 | +6.470% |
| 2025-09-16 | 26.88 | 26.90 | 26.88 | 26.90 | +0.031% | 2,575 | +6.371% |
| 2025-09-15 | 26.86 | 26.89 | 26.85 | 26.89 | +0.137% | 3,301 | +6.404% |
| 2025-09-12 | 26.87 | 26.87 | 26.85 | 26.86 | -0.003% | 1,785 | +6.550% |
| 2025-09-11 | 26.86 | 26.87 | 26.84 | 26.86 | +0.163% | 18,293 | +6.547% |
| 2025-09-10 | 26.83 | 26.84 | 26.80 | 26.81 | 0.000% | 2,504 | +6.721% |
| 2025-09-09 | 26.84 | 26.85 | 26.78 | 26.81 | +0.041% | 16,861 | +6.721% |
| 2025-09-08 | 26.77 | 26.80 | 26.77 | 26.80 | +0.076% | 3,181 | +6.765% |
| 2025-09-05 | 26.97 | 26.97 | 26.77 | 26.78 | +0.075% | 12,625 | +6.846% |
| 2025-09-04 | 26.70 | 26.76 | 26.69 | 26.76 | +0.135% | 33,903 | +6.926% |
| 2025-09-03 | 26.67 | 26.74 | 26.67 | 26.73 | +0.131% | 37,842 | +7.070% |
| 2025-09-02 | 26.78 | 26.78 | 26.60 | 26.69 | +0.011% | 129,339 | +7.211% |
| 2025-08-29 | 26.67 | 26.72 | 26.66 | 26.69 | +0.006% | 13,263 | +7.223% |
| 2025-08-28 | 26.68 | 26.71 | 26.63 | 26.69 | +0.039% | 1,471 | +7.229% |
| 2025-08-27 | 26.69 | 26.69 | 26.65 | 26.67 | +0.059% | 300 | +7.271% |
| 2025-08-26 | 26.65 | 26.67 | 26.65 | 26.66 | -0.041% | 2,955 | +7.335% |
| 2025-08-25 | 26.64 | 26.67 | 26.64 | 26.67 | +0.022% | 1,003 | +7.291% |
| 2025-08-22 | 26.68 | 26.68 | 26.66 | 26.66 | +0.015% | 667 | +7.315% |
| 2025-08-21 | 26.63 | 26.66 | 26.63 | 26.66 | +0.113% | 6,405 | +7.331% |
| 2025-08-20 | 26.60 | 26.63 | 26.60 | 26.63 | -0.075% | 2,304 | +7.452% |
| 2025-08-19 | 26.66 | 26.66 | 26.62 | 26.65 | -0.000% | 7,702 | +7.371% |
| 2025-08-18 | 26.66 | 26.66 | 26.63 | 26.65 | +0.005% | 1,826 | +7.371% |
| 2025-08-15 | 26.62 | 26.65 | 26.62 | 26.65 | +0.037% | 2,346 | +7.376% |
| 2025-08-14 | 26.64 | 26.64 | 26.64 | 26.64 | -0.004% | 12 | +7.415% |
| 2025-08-13 | 26.64 | 26.64 | 26.64 | 26.64 | +0.020% | 0 | +7.411% |
| 2025-08-12 | 26.63 | 26.63 | 26.63 | 26.63 | +0.081% | 0 | +7.433% |
| 2025-08-11 | 26.61 | 26.61 | 26.61 | 26.61 | -0.001% | 1 | +7.520% |
| 2025-08-08 | 26.59 | 26.61 | 26.59 | 26.61 | +0.095% | 1,801 | +7.518% |
| 2025-08-07 | 26.59 | 26.59 | 26.59 | 26.59 | +0.012% | 82 | +7.620% |
| 2025-08-06 | 26.59 | 26.59 | 26.59 | 26.59 | +0.116% | 0 | +7.634% |
| 2025-08-05 | 26.57 | 26.57 | 26.54 | 26.55 | -0.036% | 872 | +7.759% |
| 2025-08-04 | 26.54 | 26.56 | 26.54 | 26.56 | +0.203% | 1,955 | +7.720% |
| 2025-08-01 | 26.49 | 26.51 | 26.46 | 26.51 | -0.140% | 645 | +7.939% |
| 2025-07-31 | 26.55 | 26.55 | 26.50 | 26.55 | -0.046% | 205 | +7.788% |
| 2025-07-30 | 26.56 | 26.56 | 26.56 | 26.56 | +0.017% | 0 | +7.738% |
| 2025-07-29 | 26.51 | 26.55 | 26.51 | 26.55 | -0.015% | 1,680 | +7.756% |
| 2025-07-28 | 26.53 | 26.56 | 26.53 | 26.56 | +0.070% | 106 | +7.740% |
| 2025-07-25 | 26.52 | 26.54 | 26.52 | 26.54 | +0.058% | 190 | +7.816% |
| 2025-07-24 | 26.51 | 26.52 | 26.51 | 26.52 | +0.078% | 8,340 | +7.879% |
| 2025-07-23 | 26.48 | 26.52 | 26.47 | 26.50 | +0.055% | 3,518 | +7.963% |
| 2025-07-22 | 26.49 | 26.49 | 26.49 | 26.49 | -0.059% | 810 | +8.022% |
| 2025-07-21 | 26.48 | 26.50 | 26.48 | 26.50 | +0.080% | 200 | +7.959% |
| 2025-07-18 | 26.46 | 26.48 | 26.45 | 26.48 | +0.034% | 2,078 | +8.045% |
| 2025-07-17 | 26.48 | 26.48 | 26.44 | 26.48 | +0.076% | 1,113 | +8.081% |
| 2025-07-16 | 26.41 | 26.45 | 26.41 | 26.45 | +0.019% | 753 | +8.163% |
| 2025-07-15 | 26.45 | 26.45 | 26.45 | 26.45 | +0.057% | 0 | +8.183% |
| 2025-07-14 | 26.40 | 26.43 | 26.40 | 26.43 | +0.038% | 1,275 | +8.245% |
| 2025-07-11 | 26.42 | 26.42 | 26.42 | 26.42 | +0.019% | 0 | +8.286% |
| 2025-07-10 | 26.35 | 26.42 | 26.35 | 26.42 | +0.000% | 5,839 | +8.306% |
| 2025-07-09 | 26.41 | 26.42 | 26.41 | 26.42 | +0.132% | 609 | +8.307% |
| 2025-07-08 | 26.36 | 26.39 | 26.36 | 26.39 | +0.076% | 232 | +8.450% |
| 2025-07-07 | 26.36 | 26.36 | 26.33 | 26.36 | +0.017% | 1,493 | +8.533% |
| 2025-07-03 | 26.38 | 26.42 | 26.35 | 26.36 | +0.054% | 4,556 | +8.551% |
| 2025-07-02 | 26.30 | 26.35 | 26.30 | 26.35 | +0.081% | 285 | +8.610% |
| 2025-07-01 | 26.32 | 26.32 | 26.32 | 26.32 | -0.095% | 0 | +8.698% |
| 2025-06-30 | 26.35 | 26.35 | 26.35 | 26.35 | +0.134% | 0 | +8.594% |
| 2025-06-27 | 26.31 | 26.31 | 26.31 | 26.31 | +0.094% | 0 | +8.740% |
| 2025-06-26 | 26.29 | 26.29 | 26.29 | 26.29 | +0.133% | 9 | +8.842% |
| 2025-06-25 | 26.25 | 26.25 | 26.25 | 26.25 | +0.052% | 0 | +8.987% |
| 2025-06-24 | 26.24 | 26.24 | 26.24 | 26.24 | +0.303% | 162 | +9.043% |
| 2025-06-23 | 26.16 | 26.16 | 26.16 | 26.16 | +0.260% | 0 | +9.374% |
| 2025-06-20 | 26.10 | 26.10 | 26.07 | 26.09 | -0.075% | 5,642 | +9.659% |
| 2025-06-18 | 26.11 | 26.11 | 26.11 | 26.11 | +0.033% | 0 | +9.577% |
| 2025-06-17 | 26.11 | 26.11 | 26.11 | 26.11 | -0.116% | 100 | +9.613% |
| 2025-06-16 | 26.13 | 26.14 | 26.11 | 26.14 | +0.269% | 280,318 | +9.486% |
| 2025-06-13 | 26.07 | 26.07 | 26.07 | 26.07 | -0.225% | 191 | +9.781% |
| 2025-06-12 | 26.12 | 26.12 | 26.12 | 26.12 | +0.052% | 0 | +9.535% |
| 2025-06-11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.037% | 271 | +9.591% |
| 2025-06-10 | 26.12 | 26.12 | 26.12 | 26.12 | +0.095% | 0 | +9.551% |
| 2025-06-09 | 26.07 | 26.10 | 26.07 | 26.10 | +0.082% | 19,112 | +9.654% |
| 2025-06-06 | 26.07 | 26.07 | 26.07 | 26.07 | +0.226% | 20 | +9.745% |
| 2025-06-05 | 26.01 | 26.01 | 26.01 | 26.01 | -0.133% | 5 | +9.993% |
| 2025-06-04 | 26.05 | 26.05 | 26.05 | 26.05 | +0.056% | 5 | +9.847% |
| 2025-06-03 | 26.02 | 26.03 | 26.01 | 26.03 | +0.208% | 3,868 | +9.908% |
| 2025-06-02 | 25.94 | 25.98 | 25.94 | 25.98 | +0.123% | 1,675 | +10.137% |
| 2025-05-30 | 25.89 | 25.95 | 25.89 | 25.95 | +0.072% | 2,968 | +10.273% |
| 2025-05-29 | 25.95 | 25.95 | 25.93 | 25.93 | +0.060% | 385 | +10.352% |
| 2025-05-28 | 25.94 | 25.94 | 25.91 | 25.91 | -0.083% | 7,757 | +10.418% |
| 2025-05-27 | 25.80 | 25.94 | 25.80 | 25.94 | +0.544% | 1,522 | +10.327% |
| 2025-05-23 | 25.80 | 25.80 | 25.80 | 25.80 | -0.183% | 100 | +10.927% |
| 2025-05-22 | 25.83 | 25.86 | 25.83 | 25.84 | +0.012% | 962 | +10.724% |
| 2025-05-21 | 25.90 | 25.90 | 25.82 | 25.84 | -0.249% | 286 | +10.737% |
| 2025-05-20 | 25.88 | 25.90 | 25.88 | 25.90 | -0.057% | 881 | +10.462% |
| 2025-05-19 | 25.92 | 25.92 | 25.92 | 25.92 | -0.002% | 161 | +10.398% |
| 2025-05-16 | 25.89 | 25.92 | 25.88 | 25.92 | +0.145% | 1,329 | +10.397% |
| 2025-05-15 | 25.87 | 25.88 | 25.85 | 25.88 | +0.028% | 498 | +10.557% |
| 2025-05-14 | 25.79 | 25.87 | 25.79 | 25.87 | +0.124% | 2,802 | +10.588% |
| 2025-05-13 | 25.84 | 25.84 | 25.84 | 25.84 | +0.418% | 117 | +10.725% |
| 2025-05-12 | 25.69 | 25.74 | 25.69 | 25.74 | +0.864% | 1,612 | +11.189% |
| 2025-05-09 | 25.51 | 25.51 | 25.51 | 25.51 | +0.038% | 0 | +12.149% |
| 2025-05-08 | 25.52 | 25.57 | 25.51 | 25.51 | +0.240% | 537 | +12.191% |
| 2025-05-07 | 25.35 | 25.44 | 25.35 | 25.44 | +0.038% | 2,607 | +12.460% |
| 2025-05-06 | 25.43 | 25.43 | 25.43 | 25.43 | -0.162% | 0 | +12.503% |
| 2025-05-05 | 25.48 | 25.48 | 25.48 | 25.48 | -0.134% | 20 | +12.321% |
| 2025-05-02 | 25.51 | 25.51 | 25.51 | 25.51 | +0.376% | 20 | +12.170% |
| 2025-05-01 | 25.44 | 25.44 | 25.41 | 25.41 | +0.259% | 655 | +12.591% |
| 2025-04-30 | 25.35 | 25.35 | 25.35 | 25.35 | +0.094% | 0 | +12.883% |
| 2025-04-29 | 25.35 | 25.35 | 25.29 | 25.33 | +0.119% | 200 | +12.989% |
| 2025-04-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.081% | 2 | +13.123% |
| 2025-04-25 | 25.27 | 25.27 | 25.27 | 25.27 | +0.280% | 40 | +13.214% |
| 2025-04-24 | 25.14 | 25.20 | 25.14 | 25.20 | +0.557% | 4,251 | +13.531% |
| 2025-04-23 | 25.03 | 25.06 | 24.95 | 25.06 | +0.602% | 36,786 | +14.163% |
| 2025-04-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.362% | 2 | +14.850% |
| 2025-04-21 | 24.75 | 24.82 | 24.75 | 24.82 | -0.488% | 200 | +15.266% |
| 2025-04-17 | 24.95 | 24.95 | 24.95 | 24.95 | -0.012% | 227 | +14.703% |
| 2025-04-16 | 25.05 | 25.05 | 24.95 | 24.95 | -0.701% | 663 | +14.689% |
| 2025-04-15 | 25.08 | 25.13 | 25.08 | 25.13 | -0.024% | 330 | +13.885% |
| 2025-04-14 | 25.13 | 25.13 | 25.13 | 25.13 | +0.014% | 7 | +13.858% |
| 2025-04-11 | 25.07 | 25.13 | 25.07 | 25.13 | 0.000% | 451 | +13.874% |