CPRO
Calamos Russell 2000 Structured Alt Protection ETF - October
stockNYSEETF
Market OpenOct 5, 2026 12:03:47 PM EDT
28.75USD+0.244%(+0.07)3,981
28.68Bid28.76Ask0.08SpreadCPRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.75 | 28.75 | 28.75 | 28.75 | +0.174% | 3,981 | 0.000% |
| 2026-10-02 | 28.75 | 28.78 | 28.67 | 28.70 | +0.001% | 5,468 | +0.174% |
| 2026-10-01 | 28.59 | 28.70 | 28.54 | 28.70 | +0.346% | 74,746 | +0.174% |
| 2026-09-30 | 28.58 | 28.62 | 28.58 | 28.60 | +0.039% | 5,086 | +0.521% |
| 2026-09-29 | 28.56 | 28.59 | 28.56 | 28.59 | +0.100% | 13,697 | +0.561% |
| 2026-09-28 | 28.61 | 28.61 | 28.56 | 28.56 | -0.074% | 6,167 | +0.662% |
| 2026-09-25 | 28.59 | 28.59 | 28.58 | 28.58 | -0.007% | 693 | +0.587% |
| 2026-09-24 | 28.58 | 28.58 | 28.58 | 28.58 | +0.032% | 600 | +0.581% |
| 2026-09-23 | 28.57 | 28.58 | 28.57 | 28.57 | 0.000% | 3,165 | +0.613% |
| 2026-09-22 | 28.54 | 28.57 | 28.53 | 28.57 | +0.157% | 15,141 | +0.613% |
| 2026-09-21 | 28.53 | 28.55 | 28.53 | 28.53 | 0.000% | 10,184 | +0.771% |
| 2026-09-18 | 28.53 | 28.53 | 28.53 | 28.53 | +0.070% | 742 | +0.771% |
| 2026-09-17 | 28.52 | 28.53 | 28.51 | 28.51 | +0.070% | 33,635 | +0.842% |
| 2026-09-16 | 28.50 | 28.50 | 28.48 | 28.49 | 0.000% | 645 | +0.913% |
| 2026-09-15 | 28.49 | 28.49 | 28.49 | 28.49 | -0.140% | 197 | +0.913% |
| 2026-09-14 | 28.53 | 28.53 | 28.53 | 28.53 | +0.034% | 14 | +0.771% |
| 2026-09-11 | 28.49 | 28.52 | 28.49 | 28.52 | +0.071% | 511 | +0.806% |
| 2026-09-10 | 28.45 | 28.51 | 28.45 | 28.50 | -0.052% | 563 | +0.877% |
| 2026-09-09 | 28.49 | 28.51 | 28.49 | 28.51 | -0.035% | 762 | +0.825% |
| 2026-09-08 | 28.48 | 28.52 | 28.48 | 28.52 | +0.017% | 722 | +0.789% |
| 2026-09-04 | 28.55 | 28.55 | 28.52 | 28.52 | +0.052% | 326 | +0.806% |
| 2026-09-03 | 28.48 | 28.51 | 28.46 | 28.51 | +0.038% | 4,010 | +0.859% |
| 2026-09-02 | 28.49 | 28.49 | 28.49 | 28.49 | +0.068% | 297 | +0.898% |
| 2026-09-01 | 28.45 | 28.47 | 28.45 | 28.47 | -0.070% | 1,615 | +0.966% |
| 2026-08-31 | 28.52 | 28.52 | 28.44 | 28.49 | +0.034% | 9,287 | +0.896% |
| 2026-08-28 | 28.52 | 28.53 | 28.44 | 28.49 | +0.093% | 1,162 | +0.930% |
| 2026-08-27 | 28.51 | 28.51 | 28.46 | 28.46 | -0.002% | 2,084 | +1.024% |
| 2026-08-26 | 28.44 | 28.46 | 28.44 | 28.46 | +0.045% | 611 | +1.022% |
| 2026-08-25 | 28.46 | 28.47 | 28.45 | 28.45 | +0.061% | 714 | +1.067% |
| 2026-08-24 | 28.42 | 28.44 | 28.42 | 28.43 | -0.003% | 5,136 | +1.129% |
| 2026-08-21 | 28.43 | 28.43 | 28.43 | 28.43 | +0.070% | 107 | +1.126% |
| 2026-08-20 | 28.41 | 28.44 | 28.41 | 28.41 | -0.157% | 687 | +1.197% |
| 2026-08-19 | 28.41 | 28.45 | 28.41 | 28.45 | +0.056% | 182 | +1.037% |
| 2026-08-18 | 28.40 | 28.44 | 28.40 | 28.44 | -0.022% | 118 | +1.094% |
| 2026-08-17 | 28.40 | 28.45 | 28.40 | 28.45 | +0.022% | 650 | +1.072% |
| 2026-08-14 | 28.40 | 28.44 | 28.40 | 28.44 | +0.088% | 117 | +1.094% |
| 2026-08-13 | 28.39 | 28.41 | 28.39 | 28.41 | -0.051% | 1,478 | +1.183% |
| 2026-08-12 | 28.38 | 28.43 | 28.38 | 28.43 | +0.067% | 418 | +1.131% |
| 2026-08-11 | 28.37 | 28.41 | 28.37 | 28.41 | +0.017% | 1,242 | +1.199% |
| 2026-08-10 | 28.37 | 28.41 | 28.36 | 28.40 | +0.122% | 2,460 | +1.216% |
| 2026-08-07 | 28.42 | 28.42 | 28.37 | 28.37 | -0.052% | 5,356 | +1.339% |
| 2026-08-06 | 28.39 | 28.39 | 28.38 | 28.38 | -0.054% | 116 | +1.287% |
| 2026-08-05 | 28.38 | 28.40 | 28.35 | 28.40 | +0.109% | 4,986 | +1.232% |
| 2026-08-04 | 28.34 | 28.37 | 28.34 | 28.37 | +0.070% | 170 | +1.342% |
| 2026-08-03 | 28.35 | 28.35 | 28.35 | 28.35 | +0.124% | 6 | +1.413% |
| 2026-07-31 | 28.27 | 28.31 | 28.27 | 28.31 | -0.091% | 6,769 | +1.539% |
| 2026-07-30 | 28.18 | 28.34 | 28.18 | 28.34 | +0.422% | 27,523 | +1.447% |
| 2026-07-29 | 28.26 | 28.27 | 28.22 | 28.22 | -0.207% | 11,006 | +1.875% |
| 2026-07-28 | 28.28 | 28.28 | 28.28 | 28.28 | +0.103% | 119 | +1.665% |
| 2026-07-27 | 28.25 | 28.25 | 28.23 | 28.25 | -0.012% | 3,259 | +1.770% |
| 2026-07-24 | 28.23 | 28.25 | 28.22 | 28.25 | +0.035% | 5,535 | +1.757% |
| 2026-07-23 | 28.22 | 28.24 | 28.22 | 28.24 | -0.114% | 1,606 | +1.793% |
| 2026-07-22 | 28.25 | 28.28 | 28.25 | 28.28 | -0.014% | 4,396 | +1.677% |
| 2026-07-21 | 28.28 | 28.28 | 28.28 | 28.28 | +0.089% | 8 | +1.663% |
| 2026-07-20 | 28.24 | 28.25 | 28.24 | 28.25 | -0.001% | 427 | +1.753% |
| 2026-07-17 | 28.25 | 28.25 | 28.25 | 28.25 | -0.089% | 55 | +1.752% |
| 2026-07-16 | 28.24 | 28.28 | 28.24 | 28.28 | +0.213% | 908 | +1.662% |
| 2026-07-15 | 28.23 | 28.23 | 28.22 | 28.22 | -0.071% | 535 | +1.878% |
| 2026-07-14 | 28.26 | 28.26 | 28.20 | 28.24 | +0.089% | 572 | +1.806% |
| 2026-07-13 | 28.21 | 28.22 | 28.20 | 28.21 | +0.017% | 5,702 | +1.897% |
| 2026-07-10 | 28.21 | 28.21 | 28.21 | 28.21 | -0.053% | 1,107 | +1.914% |
| 2026-07-09 | 28.18 | 28.23 | 28.18 | 28.23 | +0.228% | 837 | +1.860% |
| 2026-07-08 | 28.16 | 28.16 | 28.12 | 28.16 | -0.157% | 24,951 | +2.093% |
| 2026-07-07 | 28.18 | 28.20 | 28.18 | 28.20 | -0.049% | 406 | +1.932% |
| 2026-07-06 | 28.18 | 28.22 | 28.17 | 28.22 | +0.107% | 3,106 | +1.882% |
| 2026-07-02 | 28.18 | 28.19 | 28.16 | 28.19 | +0.102% | 1,080 | +1.991% |
| 2026-07-01 | 28.14 | 28.20 | 28.14 | 28.16 | -0.053% | 21,958 | +2.095% |
| 2026-06-30 | 28.14 | 28.18 | 28.14 | 28.18 | +0.124% | 1,573 | +2.041% |
| 2026-06-29 | 28.09 | 28.14 | 28.09 | 28.14 | +0.019% | 510 | +2.168% |
| 2026-06-26 | 28.10 | 28.13 | 28.10 | 28.13 | +0.088% | 800 | +2.187% |
| 2026-06-25 | 28.16 | 28.16 | 28.10 | 28.11 | -0.028% | 2,503 | +2.277% |
| 2026-06-24 | 28.11 | 28.13 | 28.09 | 28.12 | +0.028% | 7,278 | +2.248% |
| 2026-06-23 | 28.10 | 28.11 | 28.09 | 28.11 | -0.122% | 596 | +2.277% |
| 2026-06-22 | 28.10 | 28.14 | 28.10 | 28.14 | +0.204% | 1,420 | +2.152% |
| 2026-06-18 | 28.08 | 28.09 | 28.07 | 28.09 | +0.122% | 4,002 | +2.360% |
| 2026-06-17 | 28.09 | 28.11 | 28.03 | 28.05 | -0.060% | 1,792 | +2.485% |
| 2026-06-16 | 28.07 | 28.10 | 28.07 | 28.07 | -0.107% | 2,100 | +2.423% |
| 2026-06-15 | 28.11 | 28.11 | 28.08 | 28.10 | +0.285% | 2,834 | +2.314% |
| 2026-06-12 | 28.02 | 28.05 | 28.02 | 28.02 | +0.036% | 1,926 | +2.605% |
| 2026-06-11 | 27.93 | 28.01 | 27.93 | 28.01 | +0.326% | 1,181 | +2.642% |
| 2026-06-10 | 27.96 | 27.97 | 27.90 | 27.92 | -0.128% | 13,552 | +2.977% |
| 2026-06-09 | 27.88 | 27.95 | 27.88 | 27.95 | -0.033% | 1,186 | +2.845% |
| 2026-06-08 | 27.95 | 27.96 | 27.95 | 27.96 | +0.184% | 525 | +2.810% |
| 2026-06-05 | 27.97 | 27.97 | 27.91 | 27.91 | -0.412% | 1,006 | +3.000% |
| 2026-06-04 | 28.01 | 28.04 | 28.01 | 28.03 | +0.165% | 6,647 | +2.575% |
| 2026-06-03 | 27.96 | 27.98 | 27.96 | 27.98 | -0.114% | 681 | +2.744% |
| 2026-06-02 | 28.00 | 28.01 | 27.98 | 28.01 | +0.143% | 1,900 | +2.627% |
| 2026-06-01 | 27.93 | 28.00 | 27.93 | 27.97 | -0.057% | 6,389 | +2.774% |
| 2026-05-29 | 27.95 | 28.04 | 27.95 | 27.99 | +0.072% | 4,507 | +2.715% |
| 2026-05-28 | 27.98 | 27.98 | 27.97 | 27.97 | +0.028% | 1,537 | +2.789% |
| 2026-05-27 | 27.95 | 27.96 | 27.95 | 27.96 | +0.079% | 122 | +2.818% |
| 2026-05-26 | 27.93 | 27.95 | 27.93 | 27.94 | +0.215% | 1,310 | +2.899% |
| 2026-05-22 | 27.90 | 27.95 | 27.88 | 27.88 | +0.108% | 26,122 | +3.121% |
| 2026-05-21 | 27.84 | 27.87 | 27.84 | 27.85 | +0.108% | 1,162 | +3.232% |
| 2026-05-20 | 27.80 | 27.84 | 27.80 | 27.82 | +0.250% | 1,374 | +3.343% |
| 2026-05-19 | 27.76 | 27.76 | 27.72 | 27.75 | -0.139% | 549 | +3.601% |
| 2026-05-18 | 27.78 | 27.80 | 27.77 | 27.79 | -0.069% | 5,072 | +3.457% |
| 2026-05-15 | 27.81 | 27.81 | 27.77 | 27.81 | -0.200% | 12,898 | +3.386% |
| 2026-05-14 | 27.86 | 27.86 | 27.83 | 27.86 | +0.166% | 1,063 | +3.179% |
| 2026-05-13 | 27.84 | 27.87 | 27.82 | 27.82 | -0.151% | 2,505 | +3.351% |
| 2026-05-12 | 27.75 | 27.86 | 27.75 | 27.86 | +0.071% | 1,354 | +3.195% |
| 2026-05-11 | 27.76 | 27.89 | 27.76 | 27.84 | -0.066% | 5,772 | +3.269% |
| 2026-05-08 | 27.86 | 27.86 | 27.86 | 27.86 | +0.122% | 12 | +3.201% |
| 2026-05-07 | 27.84 | 27.84 | 27.82 | 27.82 | -0.143% | 500 | +3.327% |
| 2026-05-06 | 27.84 | 27.86 | 27.83 | 27.86 | +0.144% | 2,883 | +3.179% |
| 2026-05-05 | 27.80 | 27.82 | 27.80 | 27.82 | +0.213% | 192 | +3.328% |
| 2026-05-04 | 27.80 | 27.80 | 27.72 | 27.77 | -0.077% | 6,494 | +3.548% |
| 2026-05-01 | 27.76 | 27.79 | 27.75 | 27.79 | +0.116% | 82,590 | +3.468% |
| 2026-04-30 | 27.67 | 27.75 | 27.67 | 27.75 | +0.283% | 1,970 | +3.588% |
| 2026-04-29 | 27.64 | 27.68 | 27.63 | 27.68 | -0.101% | 4,104 | +3.881% |
| 2026-04-28 | 27.66 | 27.70 | 27.66 | 27.70 | -0.124% | 3,450 | +3.776% |
| 2026-04-27 | 27.70 | 27.74 | 27.70 | 27.74 | +0.077% | 383 | +3.647% |
| 2026-04-24 | 27.72 | 27.72 | 27.72 | 27.72 | +0.048% | 98 | +3.727% |
| 2026-04-23 | 27.70 | 27.70 | 27.65 | 27.70 | +0.086% | 2,554 | +3.777% |
| 2026-04-22 | 27.68 | 27.70 | 27.68 | 27.68 | +0.015% | 838 | +3.866% |
| 2026-04-21 | 27.75 | 27.75 | 27.68 | 27.68 | -0.103% | 362 | +3.881% |
| 2026-04-20 | 27.57 | 27.70 | 27.57 | 27.70 | +0.001% | 1,398 | +3.775% |
| 2026-04-17 | 27.70 | 27.70 | 27.68 | 27.70 | +0.361% | 954 | +3.776% |
| 2026-04-16 | 27.60 | 27.60 | 27.60 | 27.60 | +0.093% | 186 | +4.151% |
| 2026-04-15 | 27.57 | 27.58 | 27.56 | 27.58 | +0.015% | 734 | +4.247% |
| 2026-04-14 | 27.56 | 27.57 | 27.56 | 27.57 | +0.129% | 410 | +4.263% |
| 2026-04-13 | 27.48 | 27.54 | 27.48 | 27.54 | +0.273% | 3,879 | +4.397% |
| 2026-04-10 | 27.46 | 27.46 | 27.46 | 27.46 | +0.071% | 2 | +4.683% |
| 2026-04-09 | 27.43 | 27.44 | 27.43 | 27.44 | +0.111% | 559 | +4.758% |
| 2026-04-08 | 27.39 | 27.41 | 27.39 | 27.41 | +0.494% | 250 | +4.873% |
| 2026-04-07 | 27.20 | 27.28 | 27.20 | 27.28 | +0.016% | 2,518 | +5.391% |
| 2026-04-06 | 27.29 | 27.29 | 27.22 | 27.27 | +0.202% | 1,254 | +5.408% |
| 2026-04-02 | 27.20 | 27.22 | 27.20 | 27.22 | +0.015% | 504 | +5.621% |
| 2026-04-01 | 27.22 | 27.22 | 27.22 | 27.22 | +0.208% | 437 | +5.637% |
| 2026-03-31 | 27.12 | 27.16 | 27.11 | 27.16 | +0.500% | 557 | +5.857% |
| 2026-03-30 | 27.02 | 27.02 | 26.99 | 27.02 | -0.255% | 225 | +6.387% |
| 2026-03-27 | 27.07 | 27.09 | 27.06 | 27.09 | -0.206% | 460 | +6.115% |
| 2026-03-26 | 27.18 | 27.18 | 27.11 | 27.15 | -0.238% | 10,104 | +5.897% |
| 2026-03-25 | 27.20 | 27.21 | 27.20 | 27.21 | +0.240% | 374 | +5.644% |
| 2026-03-24 | 27.15 | 27.16 | 27.15 | 27.15 | -0.053% | 627 | +5.897% |
| 2026-03-23 | 27.13 | 27.17 | 27.13 | 27.16 | +0.498% | 452 | +5.842% |
| 2026-03-20 | 27.03 | 27.03 | 27.03 | 27.03 | -0.444% | 0 | +6.368% |
| 2026-03-19 | 27.08 | 27.15 | 27.08 | 27.15 | +0.111% | 3,920 | +5.896% |
| 2026-03-18 | 27.12 | 27.14 | 27.12 | 27.12 | -0.257% | 883 | +6.013% |
| 2026-03-17 | 27.19 | 27.19 | 27.19 | 27.19 | +0.129% | 14 | +5.741% |
| 2026-03-16 | 27.12 | 27.15 | 27.12 | 27.15 | +0.279% | 1,031 | +5.878% |
| 2026-03-13 | 27.08 | 27.08 | 27.08 | 27.08 | -0.113% | 129 | +6.173% |
| 2026-03-12 | 27.16 | 27.16 | 27.11 | 27.11 | -0.276% | 888 | +6.053% |
| 2026-03-11 | 27.19 | 27.19 | 27.18 | 27.18 | -0.166% | 138 | +5.761% |
| 2026-03-10 | 27.24 | 27.24 | 27.23 | 27.23 | -0.033% | 104 | +5.586% |
| 2026-03-09 | 27.06 | 27.24 | 27.06 | 27.24 | +0.186% | 2,187 | +5.551% |
| 2026-03-06 | 27.14 | 27.19 | 27.13 | 27.19 | -0.193% | 3,776 | +5.747% |
| 2026-03-05 | 27.25 | 27.25 | 27.24 | 27.24 | -0.329% | 800 | +5.543% |
| 2026-03-04 | 27.36 | 27.36 | 27.33 | 27.33 | +0.056% | 5,975 | +5.196% |
| 2026-03-03 | 27.24 | 27.34 | 27.24 | 27.31 | -0.291% | 27,017 | +5.255% |
| 2026-03-02 | 27.33 | 27.39 | 27.33 | 27.39 | +0.145% | 3,881 | +4.948% |
| 2026-02-27 | 27.32 | 27.35 | 27.32 | 27.35 | -0.236% | 702 | +5.100% |
| 2026-02-26 | 27.35 | 27.42 | 27.35 | 27.42 | +0.091% | 1,336 | +4.852% |
| 2026-02-25 | 27.32 | 27.39 | 27.32 | 27.39 | +0.114% | 2,304 | +4.948% |
| 2026-02-24 | 27.37 | 27.37 | 27.33 | 27.36 | +0.196% | 580 | +5.067% |
| 2026-02-23 | 27.28 | 27.39 | 27.28 | 27.31 | -0.270% | 8,890 | +5.273% |
| 2026-02-20 | 27.32 | 27.38 | 27.32 | 27.38 | +0.031% | 1,882 | +4.989% |
| 2026-02-19 | 27.31 | 27.38 | 27.31 | 27.38 | +0.023% | 127 | +5.021% |
| 2026-02-18 | 27.36 | 27.37 | 27.36 | 27.37 | +0.217% | 800 | +5.045% |
| 2026-02-17 | 27.27 | 27.31 | 27.27 | 27.31 | -0.114% | 1,833 | +5.273% |
| 2026-02-13 | 27.34 | 27.34 | 27.33 | 27.34 | +0.215% | 200 | +5.153% |
| 2026-02-12 | 27.36 | 27.36 | 27.23 | 27.28 | -0.137% | 2,730 | +5.379% |
| 2026-02-11 | 27.33 | 27.33 | 27.32 | 27.32 | -0.110% | 317 | +5.234% |
| 2026-02-10 | 27.39 | 27.39 | 27.35 | 27.35 | -0.161% | 3,674 | +5.119% |
| 2026-02-09 | 27.34 | 27.39 | 27.34 | 27.39 | +0.120% | 1,311 | +4.950% |
| 2026-02-06 | 27.27 | 27.36 | 27.27 | 27.36 | +0.594% | 202 | +5.075% |
| 2026-02-05 | 27.13 | 27.25 | 27.13 | 27.20 | -0.148% | 10,507 | +5.700% |
| 2026-02-04 | 27.22 | 27.28 | 27.22 | 27.24 | -0.231% | 5,608 | +5.543% |
| 2026-02-03 | 27.29 | 27.30 | 27.22 | 27.30 | +0.158% | 2,656 | +5.299% |
| 2026-02-02 | 27.28 | 27.29 | 27.26 | 27.26 | +0.018% | 1,459 | +5.466% |
| 2026-01-30 | 27.22 | 27.26 | 27.22 | 27.26 | -0.184% | 831 | +5.485% |
| 2026-01-29 | 27.22 | 27.32 | 27.22 | 27.31 | +0.001% | 211 | +5.291% |
| 2026-01-28 | 27.32 | 27.32 | 27.30 | 27.30 | -0.073% | 378 | +5.292% |
| 2026-01-27 | 27.27 | 27.32 | 27.26 | 27.32 | +0.073% | 4,515 | +5.215% |
| 2026-01-26 | 27.30 | 27.35 | 27.28 | 27.31 | -0.054% | 4,523 | +5.292% |
| 2026-01-23 | 27.31 | 27.32 | 27.31 | 27.32 | -0.219% | 1,047 | +5.235% |
| 2026-01-22 | 27.43 | 27.43 | 27.38 | 27.38 | +0.109% | 104 | +5.004% |
| 2026-01-21 | 27.29 | 27.35 | 27.29 | 27.35 | +0.274% | 2,356 | +5.119% |
| 2026-01-20 | 27.30 | 27.30 | 27.25 | 27.28 | -0.165% | 1,292 | +5.407% |
| 2026-01-16 | 27.28 | 27.32 | 27.28 | 27.32 | +0.019% | 897 | +5.234% |
| 2026-01-15 | 27.29 | 27.33 | 27.29 | 27.31 | +0.349% | 7,267 | +5.254% |
| 2026-01-14 | 27.11 | 27.25 | 27.11 | 27.22 | -0.074% | 18,602 | +5.621% |
| 2026-01-13 | 27.24 | 27.24 | 27.22 | 27.24 | +0.000% | 1,942 | +5.543% |
| 2026-01-12 | 27.19 | 27.27 | 27.19 | 27.24 | +0.074% | 1,969 | +5.543% |
| 2026-01-09 | 27.22 | 27.25 | 27.19 | 27.22 | +0.132% | 9,420 | +5.621% |
| 2026-01-08 | 27.17 | 27.18 | 27.14 | 27.18 | +0.162% | 2,370 | +5.761% |
| 2026-01-07 | 27.08 | 27.14 | 27.08 | 27.14 | +0.019% | 124 | +5.933% |
| 2026-01-06 | 27.08 | 27.13 | 27.08 | 27.13 | +0.183% | 7,687 | +5.953% |
| 2026-01-05 | 27.11 | 27.11 | 27.05 | 27.08 | +0.219% | 6,089 | +6.148% |
| 2026-01-02 | 27.03 | 27.03 | 26.99 | 27.03 | +0.241% | 6,231 | +6.380% |
| 2025-12-31 | 27.04 | 27.04 | 26.92 | 26.96 | -0.146% | 6,747 | +6.637% |
| 2025-12-30 | 26.99 | 27.00 | 26.99 | 27.00 | -0.077% | 459 | +6.481% |
| 2025-12-29 | 27.00 | 27.02 | 27.00 | 27.02 | -0.055% | 545 | +6.398% |
| 2025-12-26 | 27.00 | 27.04 | 26.98 | 27.04 | +0.005% | 1,587 | +6.339% |
| 2025-12-24 | 27.01 | 27.03 | 26.99 | 27.03 | +0.035% | 2,038 | +6.344% |
| 2025-12-23 | 27.00 | 27.03 | 27.00 | 27.03 | -0.095% | 1,500 | +6.382% |
| 2025-12-22 | 27.03 | 27.05 | 27.03 | 27.05 | +0.078% | 256 | +6.281% |
| 2025-12-19 | 27.00 | 27.04 | 27.00 | 27.03 | +0.271% | 770 | +6.364% |
| 2025-12-18 | 26.97 | 26.97 | 26.92 | 26.96 | +0.059% | 1,233 | +6.652% |
| 2025-12-17 | 27.03 | 27.03 | 26.94 | 26.94 | -0.148% | 762 | +6.715% |
| 2025-12-16 | 26.94 | 26.98 | 26.94 | 26.98 | -0.039% | 866 | +6.558% |
| 2025-12-15 | 27.20 | 27.20 | 26.99 | 26.99 | -0.109% | 1,843 | +6.517% |
| 2025-12-12 | 27.08 | 27.08 | 27.02 | 27.02 | -0.183% | 187 | +6.401% |
| 2025-12-11 | 27.07 | 27.10 | 27.07 | 27.07 | +0.184% | 305 | +6.206% |
| 2025-12-10 | 26.94 | 27.02 | 26.94 | 27.02 | +0.150% | 1,423 | +6.401% |
| 2025-12-09 | 26.98 | 27.00 | 26.95 | 26.98 | -0.002% | 11,320 | +6.560% |
| 2025-12-08 | 27.00 | 27.00 | 26.92 | 26.98 | +0.034% | 7,119 | +6.558% |
| 2025-12-05 | 26.95 | 26.98 | 26.95 | 26.97 | +0.061% | 3,428 | +6.594% |
| 2025-12-04 | 26.95 | 26.96 | 26.95 | 26.95 | +0.110% | 1,900 | +6.659% |
| 2025-12-03 | 26.81 | 26.93 | 26.81 | 26.93 | +0.276% | 15,473 | +6.777% |
| 2025-12-02 | 26.83 | 26.87 | 26.82 | 26.85 | +0.023% | 7,005 | +7.072% |
| 2025-12-01 | 26.89 | 26.89 | 26.82 | 26.85 | -0.167% | 4,696 | +7.096% |
| 2025-11-28 | 26.86 | 26.89 | 26.86 | 26.89 | -0.022% | 1,533 | +6.917% |
| 2025-11-26 | 26.84 | 26.90 | 26.84 | 26.90 | +0.205% | 1,078 | +6.893% |
| 2025-11-25 | 26.75 | 26.85 | 26.75 | 26.84 | +0.393% | 13,142 | +7.113% |
| 2025-11-24 | 26.71 | 26.77 | 26.68 | 26.74 | +0.245% | 8,869 | +7.534% |
| 2025-11-21 | 26.57 | 26.68 | 26.57 | 26.67 | +0.494% | 4,987 | +7.797% |
| 2025-11-20 | 26.67 | 26.67 | 26.54 | 26.54 | -0.226% | 4,348 | +8.330% |
| 2025-11-19 | 26.56 | 26.64 | 26.56 | 26.60 | +0.008% | 11,165 | +8.085% |
| 2025-11-18 | 26.54 | 26.64 | 26.54 | 26.60 | +0.067% | 12,494 | +8.093% |
| 2025-11-17 | 26.64 | 26.64 | 26.58 | 26.58 | -0.245% | 1,641 | +8.166% |
| 2025-11-14 | 26.64 | 26.66 | 26.63 | 26.64 | -0.056% | 5,682 | +7.901% |
| 2025-11-13 | 26.69 | 26.69 | 26.64 | 26.66 | -0.376% | 2,434 | +7.840% |
| 2025-11-12 | 26.76 | 26.82 | 26.76 | 26.76 | -0.080% | 11,090 | +7.435% |
| 2025-11-11 | 26.75 | 26.80 | 26.71 | 26.78 | +0.045% | 17,465 | +7.349% |
| 2025-11-10 | 26.79 | 26.82 | 26.74 | 26.77 | +0.148% | 3,910 | +7.397% |
| 2025-11-07 | 26.68 | 26.73 | 26.66 | 26.73 | +0.039% | 6,166 | +7.556% |
| 2025-11-06 | 26.74 | 26.75 | 26.72 | 26.72 | -0.032% | 10,414 | +7.597% |
| 2025-11-05 | 26.75 | 26.81 | 26.72 | 26.73 | -0.084% | 11,615 | +7.563% |
| 2025-11-04 | 26.78 | 26.78 | 26.75 | 26.75 | -0.278% | 12,872 | +7.473% |
| 2025-11-03 | 26.74 | 26.83 | 26.74 | 26.83 | +0.092% | 23,727 | +7.174% |
| 2025-10-31 | 26.81 | 26.81 | 26.73 | 26.80 | +0.111% | 4,015 | +7.273% |
| 2025-10-30 | 26.81 | 26.83 | 26.77 | 26.77 | -0.090% | 4,611 | +7.392% |
| 2025-10-29 | 26.77 | 26.91 | 26.77 | 26.80 | -0.203% | 47,384 | +7.295% |
| 2025-10-28 | 26.89 | 26.89 | 26.82 | 26.85 | -0.099% | 5,084 | +7.077% |
| 2025-10-27 | 26.89 | 26.91 | 26.86 | 26.88 | +0.042% | 2,423 | +6.971% |
| 2025-10-24 | 26.88 | 26.88 | 26.85 | 26.87 | +0.206% | 1,275 | +7.016% |
| 2025-10-23 | 26.81 | 26.83 | 26.79 | 26.81 | +0.130% | 4,863 | +7.236% |
| 2025-10-22 | 26.78 | 26.81 | 26.76 | 26.78 | -0.222% | 2,895 | +7.375% |
| 2025-10-21 | 26.86 | 26.86 | 26.80 | 26.83 | -0.090% | 2,590 | +7.137% |
| 2025-10-20 | 26.89 | 26.89 | 26.81 | 26.86 | +0.356% | 4,648 | +7.041% |
| 2025-10-17 | 26.85 | 26.85 | 26.75 | 26.76 | -0.191% | 11,663 | +7.422% |
| 2025-10-16 | 26.82 | 26.82 | 26.81 | 26.81 | -0.206% | 1,818 | +7.217% |
| 2025-10-15 | 26.95 | 26.95 | 26.81 | 26.87 | +0.120% | 12,857 | +6.996% |
| 2025-10-14 | 26.82 | 26.86 | 26.82 | 26.84 | +0.273% | 4,551 | +7.125% |
| 2025-10-13 | 26.71 | 26.77 | 26.71 | 26.76 | +0.261% | 12,649 | +7.417% |
| 2025-10-10 | 26.74 | 26.75 | 26.68 | 26.70 | -0.224% | 6,552 | +7.697% |
| 2025-10-09 | 26.79 | 26.79 | 26.75 | 26.75 | -0.057% | 2,650 | +7.457% |
| 2025-10-08 | 26.77 | 26.80 | 26.75 | 26.77 | +0.113% | 4,393 | +7.396% |
| 2025-10-07 | 26.74 | 26.76 | 26.72 | 26.74 | -0.187% | 4,739 | +7.516% |
| 2025-10-06 | 26.80 | 26.84 | 26.79 | 26.79 | +0.053% | 16,102 | +7.316% |
| 2025-10-03 | 26.88 | 26.88 | 26.78 | 26.78 | +0.094% | 5,479 | +7.372% |
| 2025-10-02 | 26.74 | 26.76 | 26.69 | 26.75 | +0.022% | 25,463 | +7.473% |
| 2025-10-01 | 26.66 | 26.75 | 26.66 | 26.75 | +0.243% | 104,004 | +7.497% |
| 2025-09-30 | 26.61 | 26.70 | 26.61 | 26.68 | -0.015% | 3,995 | +7.758% |
| 2025-09-29 | 26.60 | 26.68 | 26.59 | 26.68 | +0.393% | 13,209 | +7.741% |
| 2025-09-26 | 26.51 | 26.60 | 26.51 | 26.58 | +0.575% | 859 | +8.164% |
| 2025-09-25 | 26.44 | 26.47 | 26.41 | 26.43 | -0.408% | 1,611 | +8.787% |
| 2025-09-24 | 26.57 | 26.58 | 26.52 | 26.54 | -0.124% | 4,591 | +8.343% |
| 2025-09-23 | 26.58 | 26.59 | 26.57 | 26.57 | +0.001% | 1,168 | +8.208% |
| 2025-09-22 | 26.47 | 26.57 | 26.46 | 26.57 | +0.206% | 1,425 | +8.209% |
| 2025-09-19 | 26.51 | 26.51 | 26.51 | 26.51 | -0.024% | 3 | +8.432% |
| 2025-09-18 | 26.45 | 26.52 | 26.45 | 26.52 | +0.999% | 1,154 | +8.406% |
| 2025-09-17 | 26.31 | 26.42 | 26.26 | 26.26 | +0.197% | 2,061 | +9.489% |
| 2025-09-16 | 26.17 | 26.21 | 26.17 | 26.21 | -0.004% | 1,333 | +9.705% |
| 2025-09-15 | 26.19 | 26.21 | 26.18 | 26.21 | +0.112% | 15,607 | +9.700% |
| 2025-09-12 | 26.16 | 26.18 | 26.16 | 26.18 | -0.324% | 2,270 | +9.823% |
| 2025-09-11 | 26.20 | 26.27 | 26.19 | 26.26 | +0.984% | 4,370 | +9.467% |
| 2025-09-10 | 26.07 | 26.12 | 25.96 | 26.01 | -0.180% | 15,278 | +10.543% |
| 2025-09-09 | 26.00 | 26.05 | 25.99 | 26.05 | -0.149% | 3,105 | +10.344% |
| 2025-09-08 | 26.06 | 26.09 | 26.06 | 26.09 | +0.097% | 1,675 | +10.179% |
| 2025-09-05 | 26.04 | 26.07 | 26.01 | 26.07 | +0.321% | 8,927 | +10.286% |
| 2025-09-04 | 25.86 | 25.99 | 25.86 | 25.99 | +0.655% | 4,297 | +10.640% |
| 2025-09-03 | 25.82 | 25.84 | 25.82 | 25.82 | +0.030% | 924 | +11.365% |
| 2025-09-02 | 25.72 | 25.82 | 25.72 | 25.81 | -0.336% | 10,829 | +11.398% |
| 2025-08-29 | 25.93 | 25.93 | 25.84 | 25.90 | -0.227% | 579 | +11.024% |
| 2025-08-28 | 25.91 | 25.95 | 25.91 | 25.95 | +0.113% | 8,941 | +10.772% |
| 2025-08-27 | 25.86 | 25.93 | 25.86 | 25.93 | +0.301% | 1,300 | +10.897% |
| 2025-08-26 | 25.77 | 25.85 | 25.77 | 25.85 | +0.375% | 270 | +11.230% |
| 2025-08-25 | 25.76 | 25.79 | 25.75 | 25.75 | -0.405% | 550 | +11.647% |
| 2025-08-22 | 25.86 | 25.86 | 25.86 | 25.86 | +1.774% | 40 | +11.195% |
| 2025-08-21 | 25.38 | 25.40 | 25.35 | 25.40 | +0.111% | 674 | +13.168% |
| 2025-08-20 | 25.30 | 25.38 | 25.30 | 25.38 | -0.063% | 100 | +13.294% |
| 2025-08-19 | 25.39 | 25.39 | 25.39 | 25.39 | -0.401% | 135 | +13.222% |
| 2025-08-18 | 25.47 | 25.49 | 25.47 | 25.49 | +0.196% | 3,540 | +12.768% |
| 2025-08-15 | 25.45 | 25.45 | 25.45 | 25.45 | -0.312% | 160 | +12.988% |
| 2025-08-14 | 25.52 | 25.52 | 25.52 | 25.52 | -0.474% | 17 | +12.636% |
| 2025-08-13 | 25.65 | 25.65 | 25.65 | 25.65 | +0.871% | 52 | +12.102% |
| 2025-08-12 | 25.35 | 25.42 | 25.35 | 25.42 | +1.238% | 2,568 | +13.079% |
| 2025-08-11 | 25.12 | 25.13 | 25.10 | 25.11 | -0.078% | 1,599 | +14.479% |
| 2025-08-08 | 25.13 | 25.13 | 25.13 | 25.13 | +0.072% | 0 | +14.389% |
| 2025-08-07 | 25.06 | 25.12 | 25.06 | 25.12 | -0.157% | 3,110 | +14.472% |
| 2025-08-06 | 25.12 | 25.16 | 25.12 | 25.16 | -0.158% | 320 | +14.291% |
| 2025-08-05 | 25.11 | 25.19 | 25.11 | 25.19 | +0.295% | 927 | +14.111% |
| 2025-08-04 | 25.03 | 25.12 | 25.03 | 25.12 | +0.581% | 300 | +14.448% |
| 2025-08-01 | 24.92 | 25.01 | 24.92 | 24.98 | -0.528% | 2,519 | +15.113% |
| 2025-07-31 | 25.10 | 25.18 | 25.10 | 25.11 | -0.333% | 5,049 | +14.506% |
| 2025-07-30 | 25.32 | 25.32 | 25.14 | 25.19 | -0.228% | 823 | +14.124% |
| 2025-07-29 | 25.23 | 25.25 | 25.23 | 25.25 | -0.178% | 2,586 | +13.865% |
| 2025-07-28 | 25.29 | 25.33 | 25.27 | 25.29 | -0.082% | 3,551 | +13.662% |
| 2025-07-25 | 25.29 | 25.32 | 25.23 | 25.32 | +0.120% | 1,456 | +13.568% |
| 2025-07-24 | 25.38 | 25.38 | 25.28 | 25.28 | -0.551% | 322 | +13.705% |
| 2025-07-23 | 25.35 | 25.42 | 25.35 | 25.42 | +0.513% | 2,160 | +13.078% |
| 2025-07-22 | 25.16 | 25.30 | 25.16 | 25.30 | +0.341% | 6,542 | +13.658% |
| 2025-07-21 | 25.31 | 25.34 | 25.21 | 25.21 | -0.182% | 2,627 | +14.046% |
| 2025-07-18 | 25.29 | 25.29 | 25.25 | 25.25 | -0.195% | 1,090 | +13.839% |
| 2025-07-17 | 25.24 | 25.31 | 25.24 | 25.30 | +0.574% | 1,830 | +13.617% |
| 2025-07-16 | 25.08 | 25.19 | 25.08 | 25.16 | +0.152% | 1,655 | +14.269% |
| 2025-07-15 | 25.23 | 25.23 | 25.10 | 25.12 | -0.614% | 2,896 | +14.442% |
| 2025-07-14 | 25.26 | 25.28 | 25.23 | 25.28 | +0.210% | 751 | +13.740% |
| 2025-07-11 | 25.24 | 25.25 | 25.22 | 25.22 | -0.418% | 829 | +13.979% |
| 2025-07-10 | 25.27 | 25.39 | 25.27 | 25.33 | +0.189% | 6,245 | +13.503% |
| 2025-07-09 | 25.19 | 25.29 | 25.19 | 25.28 | +0.347% | 5,018 | +13.717% |
| 2025-07-08 | 25.15 | 25.24 | 25.15 | 25.19 | +0.343% | 2,917 | +14.112% |
| 2025-07-07 | 25.20 | 25.20 | 25.10 | 25.11 | -0.560% | 4,238 | +14.503% |
| 2025-07-03 | 25.25 | 25.25 | 25.25 | 25.25 | +0.321% | 6 | +13.861% |
| 2025-07-02 | 25.10 | 25.17 | 25.10 | 25.17 | +0.443% | 2,110 | +14.226% |
| 2025-07-01 | 24.94 | 25.10 | 24.94 | 25.06 | +0.414% | 4,161 | +14.732% |
| 2025-06-30 | 24.86 | 25.04 | 24.86 | 24.95 | -0.049% | 8,789 | +15.208% |
| 2025-06-27 | 25.00 | 25.00 | 24.97 | 24.97 | +0.051% | 4,964 | +15.152% |
| 2025-06-26 | 24.95 | 24.95 | 24.95 | 24.95 | +0.420% | 0 | +15.210% |
| 2025-06-25 | 24.88 | 24.89 | 24.85 | 24.85 | -0.303% | 743 | +15.694% |
| 2025-06-24 | 24.86 | 24.97 | 24.86 | 24.93 | +0.386% | 12,205 | +15.343% |
| 2025-06-23 | 24.79 | 24.83 | 24.78 | 24.83 | +0.156% | 5,910 | +15.789% |
| 2025-06-20 | 24.81 | 24.81 | 24.79 | 24.79 | -0.035% | 3,282 | +15.970% |
| 2025-06-18 | 24.87 | 24.87 | 24.80 | 24.80 | +0.107% | 1,701 | +15.928% |
| 2025-06-17 | 24.79 | 24.82 | 24.77 | 24.77 | -0.206% | 1,855 | +16.052% |
| 2025-06-16 | 24.85 | 24.86 | 24.82 | 24.82 | +0.218% | 2,796 | +15.813% |
| 2025-06-13 | 24.79 | 24.83 | 24.73 | 24.77 | -0.443% | 23,152 | +16.065% |
| 2025-06-12 | 24.86 | 24.89 | 24.84 | 24.88 | -0.077% | 2,558 | +15.551% |
| 2025-06-11 | 24.94 | 24.97 | 24.88 | 24.90 | -0.068% | 4,150 | +15.462% |
| 2025-06-10 | 24.95 | 24.96 | 24.88 | 24.92 | +0.125% | 8,645 | +15.384% |
| 2025-06-09 | 24.91 | 24.93 | 24.86 | 24.89 | +0.168% | 5,597 | +15.528% |
| 2025-06-06 | 24.85 | 24.85 | 24.79 | 24.84 | +0.389% | 2,923 | +15.722% |
| 2025-06-05 | 24.74 | 24.79 | 24.73 | 24.75 | +0.006% | 6,852 | +16.172% |
| 2025-06-04 | 24.76 | 24.78 | 24.72 | 24.75 | -0.059% | 3,115 | +16.180% |
| 2025-06-03 | 24.69 | 24.80 | 24.67 | 24.76 | +0.426% | 22,326 | +16.112% |
| 2025-06-02 | 24.65 | 24.66 | 24.63 | 24.66 | -0.075% | 6,186 | +16.606% |
| 2025-05-30 | 24.67 | 24.67 | 24.67 | 24.67 | -0.005% | 0 | +16.519% |
| 2025-05-29 | 24.69 | 24.69 | 24.68 | 24.68 | -0.021% | 505 | +16.513% |
| 2025-05-28 | 24.68 | 24.68 | 24.68 | 24.68 | -0.116% | 0 | +16.489% |
| 2025-05-27 | 24.71 | 24.75 | 24.69 | 24.71 | +0.344% | 3,345 | +16.353% |
| 2025-05-23 | 24.59 | 24.64 | 24.58 | 24.62 | +0.006% | 23,656 | +16.754% |
| 2025-05-22 | 24.63 | 24.63 | 24.57 | 24.62 | -0.026% | 928 | +16.760% |
| 2025-05-21 | 24.66 | 24.67 | 24.63 | 24.63 | -0.424% | 1,302 | +16.729% |
| 2025-05-20 | 24.72 | 24.74 | 24.72 | 24.73 | +0.025% | 3,440 | +16.235% |
| 2025-05-19 | 24.76 | 24.76 | 24.73 | 24.73 | -0.209% | 656 | +16.264% |
| 2025-05-16 | 24.77 | 24.78 | 24.77 | 24.78 | +0.243% | 400 | +16.021% |
| 2025-05-15 | 24.66 | 24.72 | 24.65 | 24.72 | +0.070% | 12,378 | +16.303% |
| 2025-05-14 | 24.71 | 24.71 | 24.66 | 24.70 | -0.212% | 16,920 | +16.385% |
| 2025-05-13 | 24.77 | 24.78 | 24.76 | 24.76 | +0.058% | 2,691 | +16.137% |
| 2025-05-12 | 24.69 | 24.75 | 24.69 | 24.74 | +0.516% | 7,494 | +16.204% |
| 2025-05-09 | 24.61 | 24.61 | 24.59 | 24.61 | +0.001% | 7,195 | +16.803% |
| 2025-05-08 | 24.56 | 24.62 | 24.56 | 24.61 | +0.202% | 5,580 | +16.804% |
| 2025-05-07 | 24.56 | 24.56 | 24.56 | 24.56 | -0.001% | 700 | +17.041% |
| 2025-05-06 | 24.56 | 24.56 | 24.56 | 24.56 | -0.161% | 4,065 | +17.039% |
| 2025-05-05 | 24.58 | 24.60 | 24.58 | 24.60 | -0.039% | 2,298 | +16.851% |
| 2025-05-02 | 24.56 | 24.61 | 24.56 | 24.61 | +0.268% | 966 | +16.805% |
| 2025-05-01 | 24.50 | 24.57 | 24.50 | 24.55 | +0.094% | 1,592 | +17.118% |
| 2025-04-30 | 24.50 | 24.52 | 24.48 | 24.52 | -0.024% | 8,469 | +17.228% |
| 2025-04-29 | 24.51 | 24.53 | 24.51 | 24.53 | +0.075% | 300 | +17.199% |
| 2025-04-28 | 24.51 | 24.51 | 24.51 | 24.51 | +0.053% | 115 | +17.287% |
| 2025-04-25 | 24.52 | 24.52 | 24.50 | 24.50 | -0.061% | 140 | +17.349% |
| 2025-04-24 | 24.51 | 24.53 | 24.51 | 24.51 | +0.163% | 5,707 | +17.277% |
| 2025-04-23 | 24.62 | 24.63 | 24.47 | 24.47 | +0.159% | 1,619 | +17.468% |
| 2025-04-22 | 24.37 | 24.47 | 24.37 | 24.44 | +0.189% | 2,983 | +17.655% |
| 2025-04-21 | 24.42 | 24.42 | 24.39 | 24.39 | -0.108% | 933 | +17.877% |
| 2025-04-17 | 24.36 | 24.45 | 24.36 | 24.42 | +0.089% | 3,368 | +17.750% |
| 2025-04-16 | 24.45 | 24.45 | 24.39 | 24.39 | -0.021% | 16,081 | +17.854% |
| 2025-04-15 | 24.41 | 24.43 | 24.38 | 24.40 | 0.000% | 3,791 | +17.829% |