CPRY
Calamos Russell 2000 Structured Alt Protection ETF - January
stockNYSEETF
At CloseSep 30, 2026 3:21:23 PM EDT
28.19USD0.000%(0.00)19
CPRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.27 | 28.27 | 28.27 | 28.27 | +0.301% | 19 | 0.000% |
| 2026-10-01 | 28.16 | 28.19 | 28.15 | 28.19 | -0.077% | 2,438 | +0.301% |
| 2026-09-30 | 28.20 | 28.21 | 28.19 | 28.21 | +0.148% | 1,014 | +0.223% |
| 2026-09-29 | 28.16 | 28.18 | 28.16 | 28.17 | -0.178% | 1,284 | +0.372% |
| 2026-09-28 | 28.19 | 28.22 | 28.19 | 28.22 | -0.106% | 3,066 | +0.194% |
| 2026-09-25 | 28.18 | 28.25 | 28.18 | 28.25 | +0.072% | 6,578 | +0.088% |
| 2026-09-24 | 28.15 | 28.23 | 28.15 | 28.23 | -0.018% | 649 | +0.159% |
| 2026-09-23 | 28.20 | 28.24 | 28.20 | 28.23 | -0.088% | 11,956 | +0.141% |
| 2026-09-22 | 28.26 | 28.26 | 28.26 | 28.26 | -0.052% | 513 | +0.052% |
| 2026-09-21 | 28.30 | 28.30 | 28.24 | 28.27 | +0.123% | 6,989 | 0.000% |
| 2026-09-18 | 28.23 | 28.24 | 28.23 | 28.24 | -0.034% | 198 | +0.123% |
| 2026-09-17 | 28.23 | 28.25 | 28.22 | 28.25 | +0.142% | 5,718 | +0.089% |
| 2026-09-16 | 28.26 | 28.26 | 28.21 | 28.21 | +0.070% | 378 | +0.231% |
| 2026-09-15 | 28.23 | 28.23 | 28.19 | 28.19 | -0.177% | 1,613 | +0.301% |
| 2026-09-14 | 28.25 | 28.25 | 28.24 | 28.24 | -0.001% | 180 | +0.124% |
| 2026-09-11 | 28.25 | 28.25 | 28.21 | 28.24 | +0.106% | 4,476 | +0.123% |
| 2026-09-10 | 28.21 | 28.21 | 28.21 | 28.21 | -0.158% | 50 | +0.229% |
| 2026-09-09 | 28.25 | 28.25 | 28.25 | 28.25 | +0.052% | 509 | +0.071% |
| 2026-09-08 | 28.26 | 28.29 | 28.24 | 28.24 | -0.211% | 1,852 | +0.123% |
| 2026-09-04 | 28.30 | 28.30 | 28.30 | 28.30 | +0.211% | 72 | -0.088% |
| 2026-09-03 | 28.25 | 28.31 | 28.24 | 28.24 | -0.053% | 2,620 | +0.123% |
| 2026-09-02 | 28.22 | 28.25 | 28.22 | 28.25 | +0.266% | 2,884 | +0.070% |
| 2026-09-01 | 28.21 | 28.21 | 28.18 | 28.18 | -0.283% | 351 | +0.336% |
| 2026-08-31 | 28.22 | 28.26 | 28.22 | 28.26 | +0.016% | 2,137 | +0.053% |
| 2026-08-28 | 28.30 | 28.30 | 28.26 | 28.26 | -0.033% | 325 | +0.069% |
| 2026-08-27 | 28.27 | 28.30 | 28.24 | 28.26 | +0.123% | 3,732 | +0.036% |
| 2026-08-26 | 28.26 | 28.26 | 28.23 | 28.23 | -0.119% | 504 | +0.159% |
| 2026-08-25 | 28.26 | 28.26 | 28.26 | 28.26 | +0.190% | 108 | +0.040% |
| 2026-08-24 | 28.22 | 28.22 | 28.21 | 28.21 | -0.067% | 294 | +0.230% |
| 2026-08-21 | 28.23 | 28.23 | 28.23 | 28.23 | +0.174% | 7 | +0.163% |
| 2026-08-20 | 28.22 | 28.24 | 28.18 | 28.18 | -0.254% | 1,167 | +0.336% |
| 2026-08-19 | 28.22 | 28.25 | 28.22 | 28.25 | +0.116% | 414 | +0.082% |
| 2026-08-18 | 28.20 | 28.23 | 28.20 | 28.22 | -0.070% | 1,486 | +0.198% |
| 2026-08-17 | 28.22 | 28.24 | 28.22 | 28.24 | -0.036% | 128 | +0.128% |
| 2026-08-14 | 28.25 | 28.25 | 28.25 | 28.25 | +0.106% | 92 | +0.092% |
| 2026-08-13 | 28.23 | 28.24 | 28.20 | 28.22 | -0.034% | 1,262 | +0.198% |
| 2026-08-12 | 28.18 | 28.23 | 28.18 | 28.23 | +0.209% | 114 | +0.164% |
| 2026-08-11 | 28.17 | 28.18 | 28.17 | 28.17 | +0.033% | 1,748 | +0.374% |
| 2026-08-10 | 28.16 | 28.16 | 28.16 | 28.16 | -0.049% | 1,317 | +0.408% |
| 2026-08-07 | 28.17 | 28.18 | 28.17 | 28.17 | -0.003% | 2,587 | +0.358% |
| 2026-08-06 | 28.14 | 28.17 | 28.14 | 28.17 | +0.005% | 774 | +0.355% |
| 2026-08-05 | 28.15 | 28.17 | 28.15 | 28.17 | +0.035% | 3,214 | +0.360% |
| 2026-08-04 | 28.14 | 28.16 | 28.14 | 28.16 | +0.227% | 208 | +0.394% |
| 2026-08-03 | 28.11 | 28.12 | 28.10 | 28.10 | +0.035% | 4,303 | +0.622% |
| 2026-07-31 | 28.06 | 28.13 | 28.05 | 28.09 | +0.149% | 1,793 | +0.657% |
| 2026-07-30 | 28.03 | 28.05 | 28.02 | 28.05 | +0.230% | 16,032 | +0.807% |
| 2026-07-29 | 28.04 | 28.04 | 27.98 | 27.98 | -0.218% | 10,869 | +1.040% |
| 2026-07-28 | 28.05 | 28.05 | 28.05 | 28.05 | +0.089% | 21 | +0.819% |
| 2026-07-27 | 28.02 | 28.02 | 28.02 | 28.02 | -0.032% | 237 | +0.909% |
| 2026-07-24 | 28.04 | 28.04 | 28.03 | 28.03 | +0.037% | 184 | +0.877% |
| 2026-07-23 | 27.99 | 28.02 | 27.99 | 28.02 | +0.031% | 665 | +0.914% |
| 2026-07-22 | 28.03 | 28.04 | 28.01 | 28.01 | -0.133% | 47,549 | +0.945% |
| 2026-07-21 | 28.05 | 28.05 | 27.99 | 28.05 | +0.047% | 8,252 | +0.811% |
| 2026-07-20 | 28.07 | 28.07 | 28.01 | 28.03 | -0.005% | 771 | +0.859% |
| 2026-07-17 | 27.99 | 28.04 | 27.99 | 28.04 | +0.091% | 898 | +0.854% |
| 2026-07-16 | 28.09 | 28.09 | 28.01 | 28.01 | -0.090% | 3,934 | +0.945% |
| 2026-07-15 | 28.02 | 28.04 | 28.01 | 28.04 | +0.022% | 3,918 | +0.855% |
| 2026-07-14 | 28.03 | 28.03 | 28.03 | 28.03 | +0.105% | 6 | +0.877% |
| 2026-07-13 | 27.98 | 28.00 | 27.98 | 28.00 | -0.108% | 195 | +0.983% |
| 2026-07-10 | 27.98 | 28.06 | 27.98 | 28.03 | +0.179% | 1,004 | +0.873% |
| 2026-07-09 | 27.96 | 28.02 | 27.96 | 27.98 | +0.036% | 1,554 | +1.054% |
| 2026-07-08 | 27.94 | 27.98 | 27.92 | 27.97 | +0.071% | 3,791 | +1.090% |
| 2026-07-07 | 27.97 | 28.03 | 27.95 | 27.95 | -0.214% | 10,057 | +1.162% |
| 2026-07-06 | 27.97 | 28.03 | 27.97 | 28.01 | +0.125% | 1,234 | +0.945% |
| 2026-07-02 | 28.00 | 28.00 | 27.97 | 27.97 | +0.089% | 1,495 | +1.072% |
| 2026-07-01 | 27.96 | 27.99 | 27.93 | 27.95 | -0.125% | 16,366 | +1.162% |
| 2026-06-30 | 27.92 | 27.98 | 27.92 | 27.98 | +0.107% | 6,212 | +1.036% |
| 2026-06-29 | 27.92 | 27.95 | 27.91 | 27.95 | +0.054% | 2,669 | +1.144% |
| 2026-06-26 | 27.90 | 27.95 | 27.90 | 27.94 | +0.018% | 7,165 | +1.198% |
| 2026-06-25 | 27.92 | 27.97 | 27.90 | 27.93 | +0.054% | 355,688 | +1.216% |
| 2026-06-24 | 27.89 | 27.98 | 27.89 | 27.92 | +0.018% | 5,413 | +1.271% |
| 2026-06-23 | 27.91 | 27.91 | 27.89 | 27.91 | +0.029% | 850 | +1.289% |
| 2026-06-22 | 27.91 | 27.97 | 27.90 | 27.91 | -0.021% | 5,396 | +1.318% |
| 2026-06-18 | 27.88 | 27.91 | 27.87 | 27.91 | +0.181% | 872 | +1.297% |
| 2026-06-17 | 27.86 | 27.96 | 27.86 | 27.86 | -0.152% | 2,067 | +1.480% |
| 2026-06-16 | 27.89 | 27.95 | 27.89 | 27.91 | -0.036% | 3,067 | +1.325% |
| 2026-06-15 | 27.89 | 27.91 | 27.88 | 27.91 | +0.162% | 371 | +1.289% |
| 2026-06-12 | 27.75 | 27.87 | 27.75 | 27.87 | +0.161% | 1,923 | +1.453% |
| 2026-06-11 | 27.75 | 27.82 | 27.75 | 27.82 | +0.271% | 136 | +1.617% |
| 2026-06-10 | 27.73 | 27.75 | 27.73 | 27.75 | -0.127% | 86,124 | +1.892% |
| 2026-06-09 | 27.73 | 27.79 | 27.73 | 27.79 | -0.032% | 103 | +1.762% |
| 2026-06-08 | 27.77 | 27.79 | 27.77 | 27.79 | +0.131% | 310 | +1.730% |
| 2026-06-05 | 27.72 | 27.76 | 27.72 | 27.76 | -0.344% | 2,002 | +1.863% |
| 2026-06-04 | 27.52 | 27.85 | 27.52 | 27.85 | +0.165% | 1,287 | +1.513% |
| 2026-06-03 | 27.80 | 27.81 | 27.78 | 27.81 | -0.132% | 431 | +1.680% |
| 2026-06-02 | 27.87 | 27.87 | 27.81 | 27.84 | +0.108% | 1,233 | +1.546% |
| 2026-06-01 | 27.77 | 27.82 | 27.76 | 27.81 | -0.012% | 2,798 | +1.656% |
| 2026-05-29 | 27.78 | 27.82 | 27.78 | 27.82 | +0.026% | 1,559 | +1.644% |
| 2026-05-28 | 27.77 | 27.82 | 27.76 | 27.81 | -0.014% | 2,783 | +1.670% |
| 2026-05-27 | 27.77 | 27.82 | 27.77 | 27.81 | +0.018% | 240 | +1.656% |
| 2026-05-26 | 27.77 | 27.81 | 27.77 | 27.81 | +0.182% | 2,321 | +1.674% |
| 2026-05-22 | 27.72 | 27.79 | 27.72 | 27.76 | +0.091% | 7,823 | +1.860% |
| 2026-05-21 | 27.68 | 27.73 | 27.68 | 27.73 | +0.129% | 208 | +1.952% |
| 2026-05-20 | 27.66 | 27.70 | 27.66 | 27.70 | +0.302% | 234 | +2.084% |
| 2026-05-19 | 27.61 | 27.65 | 27.60 | 27.61 | -0.129% | 2,078 | +2.392% |
| 2026-05-18 | 27.63 | 27.66 | 27.62 | 27.65 | -0.162% | 1,485 | +2.260% |
| 2026-05-15 | 27.65 | 27.70 | 27.63 | 27.70 | -0.085% | 704 | +2.094% |
| 2026-05-14 | 27.71 | 27.73 | 27.68 | 27.72 | +0.027% | 43,918 | +2.007% |
| 2026-05-13 | 27.65 | 27.71 | 27.65 | 27.71 | +0.026% | 594 | +2.034% |
| 2026-05-12 | 27.70 | 27.70 | 27.63 | 27.70 | -0.113% | 403 | +2.061% |
| 2026-05-11 | 27.71 | 27.74 | 27.71 | 27.74 | +0.042% | 1,476 | +1.946% |
| 2026-05-08 | 27.68 | 27.72 | 27.67 | 27.72 | +0.121% | 396 | +1.989% |
| 2026-05-07 | 27.69 | 27.74 | 27.66 | 27.69 | -0.170% | 18,875 | +2.112% |
| 2026-05-06 | 27.68 | 27.74 | 27.68 | 27.74 | +0.188% | 2,543 | +1.939% |
| 2026-05-05 | 27.67 | 27.72 | 27.66 | 27.68 | +0.163% | 2,948 | +2.130% |
| 2026-05-04 | 27.64 | 27.64 | 27.64 | 27.64 | -0.050% | 400 | +2.297% |
| 2026-05-01 | 27.61 | 27.65 | 27.61 | 27.65 | +0.035% | 2,762 | +2.246% |
| 2026-04-30 | 27.55 | 27.67 | 27.55 | 27.64 | +0.319% | 2,310 | +2.282% |
| 2026-04-29 | 27.52 | 27.58 | 27.52 | 27.56 | +0.007% | 527 | +2.608% |
| 2026-04-28 | 27.48 | 27.59 | 27.48 | 27.55 | -0.234% | 7,920 | +2.615% |
| 2026-04-27 | 27.58 | 27.62 | 27.57 | 27.62 | +0.018% | 2,860 | +2.374% |
| 2026-04-24 | 27.60 | 27.66 | 27.55 | 27.61 | +0.088% | 4,564 | +2.393% |
| 2026-04-23 | 27.56 | 27.65 | 27.56 | 27.59 | -0.000% | 3,608 | +2.484% |
| 2026-04-22 | 27.55 | 27.59 | 27.55 | 27.59 | +0.085% | 3,281 | +2.483% |
| 2026-04-21 | 27.59 | 27.59 | 27.53 | 27.57 | -0.134% | 7,398 | +2.571% |
| 2026-04-20 | 27.56 | 27.60 | 27.56 | 27.60 | +0.056% | 314 | +2.433% |
| 2026-04-17 | 27.60 | 27.63 | 27.53 | 27.59 | +0.172% | 3,605 | +2.491% |
| 2026-04-16 | 27.45 | 27.54 | 27.45 | 27.54 | +0.169% | 3,816 | +2.668% |
| 2026-04-15 | 27.45 | 27.49 | 27.44 | 27.49 | +0.001% | 7,167 | +2.841% |
| 2026-04-14 | 27.44 | 27.49 | 27.44 | 27.49 | +0.174% | 3,170 | +2.842% |
| 2026-04-13 | 27.32 | 27.45 | 27.32 | 27.45 | +0.256% | 702 | +3.021% |
| 2026-04-10 | 27.34 | 27.38 | 27.33 | 27.38 | +0.074% | 628 | +3.285% |
| 2026-04-09 | 27.37 | 27.37 | 27.32 | 27.36 | +0.111% | 3,763 | +3.361% |
| 2026-04-08 | 27.43 | 27.43 | 27.32 | 27.32 | +0.407% | 1,029 | +3.476% |
| 2026-04-07 | 27.14 | 27.21 | 27.14 | 27.21 | +0.000% | 3,167 | +3.897% |
| 2026-04-06 | 27.18 | 27.22 | 27.15 | 27.21 | +0.108% | 2,571 | +3.897% |
| 2026-04-02 | 27.14 | 27.20 | 27.10 | 27.18 | +0.125% | 66,431 | +4.009% |
| 2026-04-01 | 27.16 | 27.20 | 27.12 | 27.15 | +0.057% | 2,110 | +4.139% |
| 2026-03-31 | 27.05 | 27.14 | 27.05 | 27.14 | +0.464% | 16,856 | +4.198% |
| 2026-03-30 | 27.01 | 27.04 | 26.99 | 27.01 | -0.147% | 2,023 | +4.682% |
| 2026-03-27 | 27.03 | 27.09 | 27.03 | 27.05 | 0.000% | 6,840 | +4.528% |
| 2026-03-26 | 27.12 | 27.15 | 27.05 | 27.05 | -0.403% | 5,700 | +4.528% |
| 2026-03-25 | 27.15 | 27.16 | 27.11 | 27.16 | +0.145% | 391 | +4.107% |
| 2026-03-24 | 27.09 | 27.14 | 27.09 | 27.12 | -0.110% | 1,130 | +4.258% |
| 2026-03-23 | 27.08 | 27.16 | 27.06 | 27.15 | +0.370% | 10,576 | +4.143% |
| 2026-03-20 | 27.07 | 27.07 | 26.99 | 27.05 | -0.164% | 8,150 | +4.528% |
| 2026-03-19 | 27.05 | 27.09 | 27.05 | 27.09 | +0.055% | 1,015 | +4.357% |
| 2026-03-18 | 27.12 | 27.13 | 27.08 | 27.08 | -0.146% | 22,126 | +4.414% |
| 2026-03-17 | 27.12 | 27.13 | 27.11 | 27.12 | +0.055% | 6,854 | +4.262% |
| 2026-03-16 | 27.12 | 27.16 | 27.10 | 27.10 | -0.059% | 8,843 | +4.320% |
| 2026-03-13 | 27.07 | 27.12 | 27.05 | 27.12 | +0.128% | 1,024 | +4.258% |
| 2026-03-12 | 27.10 | 27.10 | 27.09 | 27.09 | -0.422% | 1,031 | +4.392% |
| 2026-03-11 | 27.14 | 27.20 | 27.14 | 27.20 | +0.221% | 1,562 | +3.951% |
| 2026-03-10 | 27.21 | 27.26 | 27.14 | 27.14 | -0.037% | 14,351 | +4.181% |
| 2026-03-09 | 27.09 | 27.16 | 27.02 | 27.15 | -0.147% | 16,402 | +4.143% |
| 2026-03-06 | 27.11 | 27.21 | 27.11 | 27.19 | -0.128% | 10,160 | +3.990% |
| 2026-03-05 | 27.12 | 27.26 | 27.12 | 27.22 | -0.385% | 6,392 | +3.857% |
| 2026-03-04 | 27.30 | 27.34 | 27.30 | 27.33 | +0.200% | 3,480 | +3.457% |
| 2026-03-03 | 27.21 | 27.30 | 27.21 | 27.28 | -0.090% | 3,744 | +3.664% |
| 2026-03-02 | 27.25 | 27.34 | 27.25 | 27.30 | +0.147% | 15,641 | +3.571% |
| 2026-02-27 | 27.30 | 27.30 | 27.24 | 27.26 | -0.256% | 8,323 | +3.723% |
| 2026-02-26 | 27.30 | 27.37 | 27.30 | 27.33 | -0.019% | 14,595 | +3.457% |
| 2026-02-25 | 27.32 | 27.34 | 27.32 | 27.34 | +0.202% | 1,628 | +3.437% |
| 2026-02-24 | 27.31 | 27.34 | 27.28 | 27.28 | +0.184% | 2,085 | +3.647% |
| 2026-02-23 | 27.24 | 27.29 | 27.21 | 27.23 | -0.220% | 7,723 | +3.837% |
| 2026-02-20 | 27.29 | 27.33 | 27.28 | 27.29 | 0.000% | 2,801 | +3.609% |
| 2026-02-19 | 27.26 | 27.36 | 27.26 | 27.29 | -0.092% | 9,902 | +3.609% |
| 2026-02-18 | 27.32 | 27.36 | 27.32 | 27.32 | +0.129% | 2,397 | +3.513% |
| 2026-02-17 | 27.23 | 27.33 | 27.23 | 27.28 | -0.183% | 2,806 | +3.647% |
| 2026-02-13 | 27.27 | 27.35 | 27.26 | 27.33 | +0.478% | 3,736 | +3.457% |
| 2026-02-12 | 27.29 | 27.30 | 27.20 | 27.20 | -0.359% | 4,231 | +3.951% |
| 2026-02-11 | 27.27 | 27.32 | 27.27 | 27.30 | -0.191% | 4,147 | +3.579% |
| 2026-02-10 | 27.34 | 27.35 | 27.34 | 27.35 | +0.087% | 506 | +3.381% |
| 2026-02-09 | 27.32 | 27.34 | 27.31 | 27.33 | +0.041% | 1,125 | +3.471% |
| 2026-02-06 | 27.30 | 27.32 | 27.28 | 27.32 | +0.511% | 1,591 | +3.514% |
| 2026-02-05 | 27.28 | 27.28 | 27.15 | 27.18 | -0.195% | 18,341 | +4.043% |
| 2026-02-04 | 27.25 | 27.25 | 27.15 | 27.23 | +0.012% | 10,421 | +3.841% |
| 2026-02-03 | 27.25 | 27.25 | 27.17 | 27.23 | -0.070% | 3,825 | +3.853% |
| 2026-02-02 | 27.24 | 27.25 | 27.21 | 27.24 | +0.108% | 4,053 | +3.781% |
| 2026-01-30 | 27.20 | 27.22 | 27.18 | 27.22 | -0.158% | 771 | +3.893% |
| 2026-01-29 | 27.19 | 27.26 | 27.19 | 27.26 | +0.031% | 1,572 | +3.730% |
| 2026-01-28 | 27.22 | 27.25 | 27.22 | 27.25 | -0.056% | 1,859 | +3.762% |
| 2026-01-27 | 27.23 | 27.26 | 27.23 | 27.26 | +0.055% | 2,469 | +3.704% |
| 2026-01-26 | 27.38 | 27.38 | 27.21 | 27.25 | -0.037% | 3,994 | +3.761% |
| 2026-01-23 | 27.30 | 27.30 | 27.22 | 27.26 | -0.200% | 1,508 | +3.723% |
| 2026-01-22 | 27.32 | 27.37 | 27.27 | 27.31 | +0.074% | 6,914 | +3.515% |
| 2026-01-21 | 27.24 | 27.29 | 27.20 | 27.29 | +0.257% | 4,215 | +3.591% |
| 2026-01-20 | 27.26 | 27.26 | 27.18 | 27.22 | -0.147% | 1,082 | +3.857% |
| 2026-01-16 | 27.23 | 27.27 | 27.23 | 27.26 | +0.036% | 2,143 | +3.704% |
| 2026-01-15 | 27.24 | 27.31 | 27.23 | 27.25 | +0.219% | 2,263 | +3.742% |
| 2026-01-14 | 27.10 | 27.24 | 27.10 | 27.20 | -0.072% | 8,873 | +3.969% |
| 2026-01-13 | 27.19 | 27.25 | 27.19 | 27.22 | +0.073% | 4,887 | +3.894% |
| 2026-01-12 | 27.11 | 27.25 | 27.10 | 27.20 | +0.056% | 35,098 | +3.970% |
| 2026-01-09 | 27.13 | 27.23 | 27.11 | 27.18 | +0.106% | 27,314 | +4.028% |
| 2026-01-08 | 27.15 | 27.16 | 27.09 | 27.15 | +0.115% | 14,894 | +4.138% |
| 2026-01-07 | 27.09 | 27.15 | 27.08 | 27.12 | +0.074% | 235,506 | +4.257% |
| 2026-01-06 | 27.07 | 27.13 | 27.07 | 27.10 | +0.102% | 46,663 | +4.334% |
| 2026-01-05 | 27.07 | 27.11 | 27.01 | 27.07 | +0.206% | 19,493 | +4.440% |
| 2026-01-02 | 26.98 | 28.29 | 26.93 | 27.02 | +0.115% | 185,623 | +4.656% |
| 2025-12-31 | 26.97 | 27.02 | 26.94 | 26.99 | +0.018% | 76,182 | +4.776% |
| 2025-12-30 | 26.92 | 27.00 | 26.92 | 26.98 | -0.001% | 88,403 | +4.795% |
| 2025-12-29 | 26.91 | 26.98 | 26.91 | 26.98 | +0.057% | 10,639 | +4.794% |
| 2025-12-26 | 26.91 | 26.97 | 26.91 | 26.97 | +0.059% | 3,405 | +4.854% |
| 2025-12-24 | 26.96 | 26.96 | 26.91 | 26.95 | +0.019% | 1,770 | +4.916% |
| 2025-12-23 | 26.90 | 26.95 | 26.90 | 26.95 | +0.000% | 5,430 | +4.935% |
| 2025-12-22 | 26.89 | 26.96 | 26.88 | 26.94 | +0.133% | 5,964 | +4.936% |
| 2025-12-19 | 26.84 | 26.91 | 26.84 | 26.91 | +0.370% | 1,316 | +5.076% |
| 2025-12-18 | 26.80 | 26.89 | 26.79 | 26.81 | +0.219% | 16,203 | +5.464% |
| 2025-12-17 | 26.82 | 26.82 | 26.75 | 26.75 | -0.315% | 259 | +5.695% |
| 2025-12-16 | 26.77 | 26.84 | 26.77 | 26.84 | +0.090% | 1,267 | +5.362% |
| 2025-12-15 | 26.82 | 26.83 | 26.77 | 26.81 | -0.029% | 19,705 | +5.456% |
| 2025-12-12 | 26.82 | 26.83 | 26.79 | 26.82 | -0.131% | 798 | +5.426% |
| 2025-12-11 | 26.80 | 26.85 | 26.80 | 26.85 | +0.355% | 8,266 | +5.287% |
| 2025-12-10 | 26.74 | 26.77 | 26.69 | 26.76 | +0.223% | 7,790 | +5.661% |
| 2025-12-09 | 26.55 | 26.70 | 26.55 | 26.70 | +0.096% | 2,764 | +5.897% |
| 2025-12-08 | 26.69 | 26.70 | 26.64 | 26.67 | -0.018% | 6,208 | +5.998% |
| 2025-12-05 | 26.66 | 26.68 | 26.63 | 26.68 | +0.017% | 2,493 | +5.978% |
| 2025-12-04 | 26.61 | 26.68 | 26.61 | 26.68 | +0.170% | 2,540 | +5.996% |
| 2025-12-03 | 26.52 | 26.63 | 26.52 | 26.63 | +0.533% | 3,996 | +6.176% |
| 2025-12-02 | 26.42 | 26.52 | 26.42 | 26.49 | +0.052% | 6,118 | +6.742% |
| 2025-12-01 | 26.50 | 26.53 | 26.47 | 26.48 | -0.260% | 7,124 | +6.797% |
| 2025-11-28 | 26.49 | 26.54 | 26.49 | 26.54 | +0.204% | 918 | +6.520% |
| 2025-11-26 | 26.46 | 26.54 | 26.45 | 26.49 | +0.327% | 5,681 | +6.738% |
| 2025-11-25 | 26.26 | 26.42 | 26.26 | 26.40 | +0.722% | 7,326 | +7.087% |
| 2025-11-24 | 26.08 | 26.21 | 26.08 | 26.21 | +0.836% | 11,339 | +7.860% |
| 2025-11-21 | 25.78 | 26.04 | 25.78 | 26.00 | +1.082% | 8,538 | +8.762% |
| 2025-11-20 | 26.11 | 26.15 | 25.70 | 25.72 | -0.726% | 4,296 | +9.939% |
| 2025-11-19 | 25.90 | 25.92 | 25.86 | 25.91 | -0.014% | 5,463 | +9.140% |
| 2025-11-18 | 25.89 | 25.97 | 25.89 | 25.91 | +0.214% | 1,015 | +9.125% |
| 2025-11-17 | 26.03 | 26.03 | 25.78 | 25.86 | -0.746% | 4,876 | +9.359% |
| 2025-11-14 | 26.03 | 26.07 | 26.01 | 26.05 | +0.247% | 2,348 | +8.543% |
| 2025-11-13 | 25.95 | 26.17 | 25.95 | 25.99 | -1.087% | 3,103 | +8.811% |
| 2025-11-12 | 26.31 | 26.33 | 26.26 | 26.27 | -0.024% | 3,363 | +7.628% |
| 2025-11-11 | 26.29 | 26.29 | 26.24 | 26.28 | +0.027% | 9,862 | +7.602% |
| 2025-11-10 | 26.23 | 26.29 | 26.23 | 26.27 | +0.489% | 1,919 | +7.631% |
| 2025-11-07 | 26.00 | 26.14 | 25.95 | 26.14 | +0.131% | 4,587 | +8.157% |
| 2025-11-06 | 26.10 | 26.12 | 26.10 | 26.11 | -0.556% | 2,701 | +8.299% |
| 2025-11-05 | 26.19 | 26.29 | 26.19 | 26.25 | +0.489% | 4,056 | +7.696% |
| 2025-11-04 | 26.19 | 26.22 | 26.11 | 26.13 | -0.395% | 2,299 | +8.223% |
| 2025-11-03 | 26.19 | 26.28 | 26.19 | 26.23 | -0.200% | 1,716 | +7.796% |
| 2025-10-31 | 26.24 | 26.28 | 26.21 | 26.28 | +0.315% | 3,399 | +7.580% |
| 2025-10-30 | 26.29 | 26.30 | 26.20 | 26.20 | -0.152% | 93,423 | +7.919% |
| 2025-10-29 | 26.36 | 26.36 | 26.23 | 26.24 | -0.373% | 45,263 | +7.755% |
| 2025-10-28 | 26.31 | 26.36 | 26.30 | 26.34 | -0.132% | 26,187 | +7.352% |
| 2025-10-27 | 26.38 | 26.40 | 26.34 | 26.37 | +0.073% | 9,788 | +7.211% |
| 2025-10-24 | 26.24 | 26.37 | 26.24 | 26.35 | +0.358% | 4,092 | +7.289% |
| 2025-10-23 | 26.10 | 26.30 | 26.10 | 26.26 | +0.340% | 63,579 | +7.673% |
| 2025-10-22 | 26.24 | 26.24 | 26.17 | 26.17 | -0.302% | 3,940 | +8.039% |
| 2025-10-21 | 26.22 | 26.28 | 26.21 | 26.25 | -0.133% | 2,941 | +7.714% |
| 2025-10-20 | 26.26 | 26.29 | 26.26 | 26.29 | +0.632% | 714 | +7.570% |
| 2025-10-17 | 26.16 | 26.20 | 26.08 | 26.12 | -0.232% | 12,886 | +8.250% |
| 2025-10-16 | 26.29 | 26.29 | 26.16 | 26.18 | -0.375% | 11,580 | +7.999% |
| 2025-10-15 | 26.29 | 26.30 | 26.24 | 26.28 | +0.110% | 5,540 | +7.594% |
| 2025-10-14 | 26.16 | 26.28 | 26.16 | 26.25 | +0.272% | 3,198 | +7.713% |
| 2025-10-13 | 26.06 | 26.18 | 26.06 | 26.18 | +0.833% | 1,661 | +8.006% |
| 2025-10-10 | 26.03 | 26.03 | 25.96 | 25.96 | -0.887% | 1,391 | +8.905% |
| 2025-10-09 | 26.21 | 26.21 | 26.14 | 26.20 | -0.130% | 6,456 | +7.940% |
| 2025-10-08 | 26.17 | 26.23 | 26.09 | 26.23 | +0.283% | 6,235 | +7.800% |
| 2025-10-07 | 26.20 | 26.20 | 26.14 | 26.16 | -0.134% | 1,929 | +8.105% |
| 2025-10-06 | 26.22 | 26.23 | 26.19 | 26.19 | -0.019% | 7,476 | +7.960% |
| 2025-10-03 | 26.07 | 26.24 | 26.07 | 26.20 | +0.364% | 1,902 | +7.939% |
| 2025-10-02 | 26.08 | 26.10 | 26.07 | 26.10 | +0.056% | 5,627 | +8.333% |
| 2025-10-01 | 26.05 | 26.11 | 26.04 | 26.09 | +0.161% | 8,200 | +8.394% |
| 2025-09-30 | 26.00 | 26.04 | 25.98 | 26.04 | +0.081% | 1,553 | +8.568% |
| 2025-09-29 | 26.05 | 26.05 | 25.98 | 26.02 | +0.048% | 3,033 | +8.655% |
| 2025-09-26 | 26.00 | 26.06 | 26.00 | 26.01 | +0.347% | 6,767 | +8.707% |
| 2025-09-25 | 25.86 | 25.95 | 25.86 | 25.92 | -0.308% | 7,126 | +9.085% |
| 2025-09-24 | 26.07 | 26.07 | 26.00 | 26.00 | -0.228% | 7,737 | +8.749% |
| 2025-09-23 | 26.13 | 26.13 | 26.06 | 26.06 | -0.041% | 8,994 | +8.502% |
| 2025-09-22 | 26.04 | 26.08 | 26.04 | 26.07 | +0.040% | 2,636 | +8.457% |
| 2025-09-19 | 26.05 | 26.08 | 26.05 | 26.06 | -0.143% | 2,314 | +8.500% |
| 2025-09-18 | 26.05 | 26.10 | 26.03 | 26.10 | +0.636% | 4,150 | +8.345% |
| 2025-09-17 | 25.93 | 26.03 | 25.92 | 25.93 | +0.132% | 5,514 | +9.033% |
| 2025-09-16 | 25.87 | 25.91 | 25.86 | 25.90 | -0.068% | 11,989 | +9.177% |
| 2025-09-15 | 25.91 | 25.92 | 25.91 | 25.92 | +0.255% | 2,045 | +9.103% |
| 2025-09-12 | 25.88 | 25.88 | 25.85 | 25.85 | -0.411% | 1,702 | +9.380% |
| 2025-09-11 | 25.93 | 25.96 | 25.92 | 25.96 | +0.553% | 2,908 | +8.931% |
| 2025-09-10 | 25.82 | 25.82 | 25.78 | 25.81 | -0.031% | 3,240 | +9.533% |
| 2025-09-09 | 25.82 | 25.82 | 25.79 | 25.82 | -0.095% | 571 | +9.499% |
| 2025-09-08 | 25.80 | 25.85 | 25.80 | 25.85 | -0.017% | 683 | +9.396% |
| 2025-09-05 | 25.83 | 25.85 | 25.74 | 25.85 | +0.216% | 4,969 | +9.377% |
| 2025-09-04 | 25.63 | 25.80 | 25.63 | 25.80 | +0.363% | 8,535 | +9.613% |
| 2025-09-03 | 25.62 | 25.70 | 25.62 | 25.70 | -0.057% | 12,050 | +10.011% |
| 2025-09-02 | 25.68 | 25.72 | 25.59 | 25.72 | -0.092% | 11,521 | +9.948% |
| 2025-08-29 | 25.74 | 25.74 | 25.74 | 25.74 | -0.167% | 134 | +9.846% |
| 2025-08-28 | 25.74 | 25.78 | 25.74 | 25.78 | +0.192% | 439 | +9.663% |
| 2025-08-27 | 25.70 | 25.75 | 25.70 | 25.73 | +0.244% | 44,235 | +9.873% |
| 2025-08-26 | 25.68 | 25.68 | 25.67 | 25.67 | +0.108% | 3,110 | +10.141% |
| 2025-08-25 | 25.66 | 25.66 | 25.63 | 25.64 | -0.274% | 1,129 | +10.260% |
| 2025-08-22 | 25.71 | 25.71 | 25.71 | 25.71 | +1.301% | 164 | +9.958% |
| 2025-08-21 | 25.36 | 25.41 | 25.36 | 25.38 | +0.022% | 6,580 | +11.389% |
| 2025-08-20 | 25.37 | 25.38 | 25.37 | 25.38 | -0.067% | 664 | +11.413% |
| 2025-08-19 | 25.45 | 25.48 | 25.40 | 25.40 | -0.153% | 2,143 | +11.338% |
| 2025-08-18 | 25.44 | 25.47 | 25.43 | 25.43 | -0.003% | 17,004 | +11.168% |
| 2025-08-15 | 25.43 | 25.44 | 25.43 | 25.44 | -0.200% | 559 | +11.164% |
| 2025-08-14 | 25.43 | 25.49 | 25.40 | 25.49 | -0.310% | 962 | +10.942% |
| 2025-08-13 | 25.44 | 25.57 | 25.44 | 25.57 | +0.593% | 3,972 | +10.598% |
| 2025-08-12 | 25.30 | 25.41 | 25.30 | 25.41 | +0.925% | 9,375 | +11.254% |
| 2025-08-11 | 25.18 | 25.18 | 25.16 | 25.18 | +0.027% | 3,953 | +12.283% |
| 2025-08-08 | 25.21 | 25.21 | 25.18 | 25.18 | +0.019% | 140 | +12.313% |
| 2025-08-07 | 25.20 | 25.20 | 25.13 | 25.17 | +0.001% | 754 | +12.334% |
| 2025-08-06 | 25.16 | 25.20 | 25.14 | 25.17 | -0.218% | 1,606 | +12.335% |
| 2025-08-05 | 25.19 | 25.22 | 25.17 | 25.22 | +0.290% | 1,479 | +12.091% |
| 2025-08-04 | 25.09 | 25.17 | 25.08 | 25.15 | +0.437% | 2,415 | +12.416% |
| 2025-08-01 | 25.01 | 25.07 | 25.01 | 25.04 | -0.408% | 3,422 | +12.908% |
| 2025-07-31 | 25.18 | 25.18 | 25.13 | 25.14 | -0.266% | 5,251 | +12.447% |
| 2025-07-30 | 25.26 | 25.31 | 25.09 | 25.21 | -0.147% | 21,078 | +12.148% |
| 2025-07-29 | 25.23 | 25.25 | 25.23 | 25.25 | -0.200% | 276 | +11.983% |
| 2025-07-28 | 25.30 | 25.30 | 25.28 | 25.30 | -0.021% | 6,182 | +11.759% |
| 2025-07-25 | 25.29 | 25.34 | 25.29 | 25.30 | +0.218% | 5,840 | +11.736% |
| 2025-07-24 | 25.29 | 25.30 | 25.24 | 25.25 | -0.469% | 7,355 | +11.979% |
| 2025-07-23 | 25.28 | 25.39 | 25.28 | 25.37 | +0.333% | 9,200 | +11.454% |
| 2025-07-22 | 25.18 | 25.29 | 25.18 | 25.28 | +0.416% | 14,513 | +11.825% |
| 2025-07-21 | 25.28 | 25.28 | 25.18 | 25.18 | -0.256% | 17,633 | +12.291% |
| 2025-07-18 | 25.26 | 25.31 | 25.21 | 25.24 | -0.021% | 9,359 | +12.003% |
| 2025-07-17 | 25.15 | 25.29 | 25.15 | 25.25 | +0.239% | 15,124 | +11.979% |
| 2025-07-16 | 25.11 | 25.21 | 25.03 | 25.19 | +0.258% | 14,531 | +12.247% |
| 2025-07-15 | 25.24 | 25.24 | 25.05 | 25.13 | -0.554% | 20,807 | +12.537% |
| 2025-07-14 | 25.12 | 25.28 | 25.12 | 25.27 | +0.206% | 7,210 | +11.913% |
| 2025-07-11 | 25.21 | 25.26 | 25.20 | 25.21 | -0.225% | 8,141 | +12.143% |
| 2025-07-10 | 25.25 | 25.34 | 25.24 | 25.27 | +0.143% | 12,474 | +11.891% |
| 2025-07-09 | 25.20 | 25.28 | 25.16 | 25.23 | +0.198% | 12,589 | +12.051% |
| 2025-07-08 | 25.07 | 25.21 | 25.07 | 25.18 | +0.191% | 9,939 | +12.273% |
| 2025-07-07 | 25.23 | 25.23 | 25.12 | 25.14 | -0.392% | 8,755 | +12.487% |
| 2025-07-03 | 25.15 | 25.24 | 25.15 | 25.23 | +0.418% | 1,400 | +12.046% |
| 2025-07-02 | 25.13 | 25.15 | 25.11 | 25.13 | +0.279% | 7,466 | +12.514% |
| 2025-07-01 | 25.01 | 25.12 | 25.01 | 25.06 | +0.137% | 15,502 | +12.828% |
| 2025-06-30 | 25.00 | 25.05 | 24.98 | 25.03 | +0.078% | 4,543 | +12.983% |
| 2025-06-27 | 25.03 | 25.03 | 24.96 | 25.01 | +0.094% | 603 | +13.071% |
| 2025-06-26 | 24.94 | 24.98 | 24.93 | 24.98 | +0.454% | 6,103 | +13.177% |
| 2025-06-25 | 24.94 | 24.94 | 24.87 | 24.87 | -0.426% | 6,825 | +13.690% |
| 2025-06-24 | 24.90 | 24.98 | 24.89 | 24.98 | +0.321% | 4,920 | +13.207% |
| 2025-06-23 | 24.87 | 24.90 | 24.79 | 24.90 | +0.224% | 501 | +13.569% |
| 2025-06-20 | 24.85 | 24.88 | 24.83 | 24.84 | +0.013% | 2,962 | +13.824% |
| 2025-06-18 | 24.86 | 24.90 | 24.84 | 24.84 | +0.103% | 1,270 | +13.839% |
| 2025-06-17 | 24.87 | 24.88 | 24.81 | 24.81 | -0.193% | 8,528 | +13.956% |
| 2025-06-16 | 24.90 | 24.90 | 24.84 | 24.86 | +0.206% | 8,674 | +13.736% |
| 2025-06-13 | 24.85 | 24.85 | 24.81 | 24.81 | -0.345% | 1,525 | +13.970% |
| 2025-06-12 | 24.90 | 24.92 | 24.86 | 24.89 | -0.100% | 7,823 | +13.577% |
| 2025-06-11 | 25.02 | 25.02 | 24.91 | 24.92 | -0.072% | 44,889 | +13.464% |
| 2025-06-10 | 24.90 | 24.98 | 24.90 | 24.94 | +0.138% | 7,310 | +13.382% |
| 2025-06-09 | 24.90 | 24.92 | 24.89 | 24.90 | +0.201% | 5,103 | +13.538% |
| 2025-06-06 | 24.87 | 24.87 | 24.81 | 24.85 | +0.378% | 8,868 | +13.767% |
| 2025-06-05 | 24.79 | 24.80 | 24.76 | 24.76 | -0.018% | 3,643 | +14.196% |
| 2025-06-04 | 24.80 | 24.82 | 24.75 | 24.76 | -0.046% | 11,817 | +14.176% |
| 2025-06-03 | 24.77 | 24.82 | 24.75 | 24.78 | +0.387% | 3,579 | +14.124% |
| 2025-06-02 | 24.64 | 24.70 | 24.64 | 24.68 | -0.162% | 2,965 | +14.566% |
| 2025-05-30 | 24.72 | 24.72 | 24.68 | 24.72 | +0.099% | 6,141 | +14.380% |
| 2025-05-29 | 24.70 | 24.71 | 24.69 | 24.70 | +0.083% | 5,156 | +14.494% |
| 2025-05-28 | 24.70 | 24.70 | 24.67 | 24.67 | -0.142% | 2,372 | +14.589% |
| 2025-05-27 | 24.70 | 24.74 | 24.70 | 24.71 | +0.287% | 747 | +14.427% |
| 2025-05-23 | 24.63 | 24.66 | 24.60 | 24.64 | +0.015% | 844 | +14.754% |
| 2025-05-22 | 24.65 | 24.65 | 24.62 | 24.64 | -0.006% | 6,495 | +14.772% |
| 2025-05-21 | 24.74 | 24.74 | 24.64 | 24.64 | -0.516% | 37,177 | +14.765% |
| 2025-05-20 | 24.76 | 24.80 | 24.74 | 24.76 | -0.023% | 5,412 | +14.173% |
| 2025-05-19 | 24.73 | 24.78 | 24.72 | 24.77 | -0.063% | 131,075 | +14.146% |
| 2025-05-16 | 24.76 | 24.79 | 24.71 | 24.79 | +0.066% | 6,533 | +14.074% |
| 2025-05-15 | 24.82 | 24.82 | 24.65 | 24.77 | +0.220% | 8,441 | +14.149% |
| 2025-05-14 | 24.75 | 24.75 | 24.72 | 24.72 | -0.099% | 34,363 | +14.401% |
| 2025-05-13 | 24.77 | 24.81 | 24.74 | 24.74 | -0.044% | 44,296 | +14.288% |
| 2025-05-12 | 24.82 | 24.83 | 24.71 | 24.75 | +0.509% | 8,539 | +14.237% |
| 2025-05-09 | 24.67 | 24.67 | 24.59 | 24.63 | -0.060% | 24,263 | +14.819% |
| 2025-05-08 | 24.61 | 24.68 | 24.60 | 24.64 | +0.304% | 16,450 | +14.750% |
| 2025-05-07 | 24.55 | 24.57 | 24.54 | 24.57 | -0.082% | 927 | +15.099% |
| 2025-05-06 | 24.55 | 24.59 | 24.55 | 24.59 | -0.017% | 11,917 | +15.004% |
| 2025-05-05 | 24.54 | 24.64 | 24.54 | 24.59 | -0.100% | 9,619 | +14.984% |
| 2025-05-02 | 24.60 | 24.64 | 24.60 | 24.61 | +0.153% | 3,855 | +14.870% |
| 2025-05-01 | 24.66 | 24.66 | 24.53 | 24.58 | +0.208% | 10,289 | +15.046% |
| 2025-04-30 | 24.48 | 24.54 | 24.48 | 24.53 | -0.180% | 51,268 | +15.286% |
| 2025-04-29 | 24.50 | 24.59 | 24.50 | 24.57 | +0.237% | 25,345 | +15.079% |
| 2025-04-28 | 24.52 | 24.54 | 24.46 | 24.51 | +0.120% | 8,596 | +15.351% |
| 2025-04-25 | 24.48 | 24.50 | 24.45 | 24.48 | -0.112% | 7,203 | +15.490% |
| 2025-04-24 | 24.40 | 24.53 | 24.40 | 24.51 | +0.163% | 4,806 | +15.360% |
| 2025-04-23 | 24.52 | 24.57 | 24.44 | 24.47 | +0.349% | 6,967 | +15.549% |
| 2025-04-22 | 24.34 | 24.44 | 24.34 | 24.39 | -0.006% | 12,886 | +15.952% |
| 2025-04-21 | 24.40 | 24.40 | 24.30 | 24.39 | -0.018% | 6,756 | +15.944% |
| 2025-04-17 | 24.43 | 24.43 | 24.38 | 24.39 | +0.009% | 674 | +15.924% |
| 2025-04-16 | 24.31 | 24.43 | 24.31 | 24.39 | +0.035% | 3,986 | +15.934% |
| 2025-04-15 | 24.40 | 24.49 | 24.31 | 24.38 | -0.067% | 7,445 | +15.975% |
| 2025-04-14 | 24.45 | 24.51 | 24.31 | 24.40 | 0.000% | 11,799 | +15.897% |