CPSA
Calamos S&P 500 Structured Alt Protection ETF - August
stockNYSEETF
At CloseOct 2, 2026 3:45:06 PM EDT
28.18USD+0.189%(+0.05)1,006
CPSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.17 | 28.18 | 28.17 | 28.18 | +0.171% | 1,006 | 0.000% |
| 2026-10-01 | 28.18 | 28.18 | 28.07 | 28.13 | +0.091% | 28,431 | +0.171% |
| 2026-09-30 | 28.10 | 28.14 | 28.10 | 28.10 | +0.076% | 1,299 | +0.262% |
| 2026-09-29 | 28.06 | 28.08 | 28.05 | 28.08 | -0.071% | 715 | +0.338% |
| 2026-09-28 | 28.07 | 28.13 | 28.07 | 28.10 | -0.138% | 3,048 | +0.267% |
| 2026-09-25 | 28.11 | 28.14 | 28.09 | 28.14 | +0.119% | 872 | +0.129% |
| 2026-09-24 | 28.06 | 28.11 | 28.06 | 28.11 | +0.022% | 255 | +0.248% |
| 2026-09-23 | 28.08 | 28.10 | 28.08 | 28.10 | -0.127% | 229 | +0.270% |
| 2026-09-22 | 28.14 | 28.14 | 28.12 | 28.13 | -0.001% | 217 | +0.144% |
| 2026-09-21 | 28.11 | 28.13 | 28.08 | 28.13 | +0.249% | 1,929 | +0.143% |
| 2026-09-18 | 28.07 | 28.07 | 28.07 | 28.07 | +0.196% | 68 | +0.392% |
| 2026-09-17 | 28.00 | 28.03 | 28.00 | 28.01 | +0.215% | 763 | +0.589% |
| 2026-09-16 | 28.01 | 28.02 | 27.95 | 27.95 | -0.216% | 4,161 | +0.805% |
| 2026-09-15 | 27.99 | 28.01 | 27.99 | 28.01 | -0.101% | 1,271 | +0.587% |
| 2026-09-14 | 28.01 | 28.07 | 27.99 | 28.04 | -0.129% | 1,219 | +0.485% |
| 2026-09-11 | 28.05 | 28.08 | 28.05 | 28.07 | +0.178% | 588 | +0.356% |
| 2026-09-10 | 28.01 | 28.03 | 28.00 | 28.02 | -0.160% | 1,179 | +0.535% |
| 2026-09-09 | 28.07 | 28.07 | 28.07 | 28.07 | -0.077% | 146 | +0.374% |
| 2026-09-08 | 28.08 | 28.14 | 28.06 | 28.09 | -0.128% | 845 | +0.297% |
| 2026-09-04 | 28.08 | 28.16 | 28.08 | 28.13 | +0.013% | 6,055 | +0.169% |
| 2026-09-03 | 28.09 | 28.17 | 28.06 | 28.12 | +0.121% | 16,511 | +0.182% |
| 2026-09-02 | 28.09 | 28.09 | 28.09 | 28.09 | +0.175% | 623 | +0.303% |
| 2026-09-01 | 28.10 | 28.10 | 28.01 | 28.04 | -0.174% | 9,639 | +0.478% |
| 2026-08-31 | 28.11 | 28.11 | 28.09 | 28.09 | -0.028% | 1,806 | +0.303% |
| 2026-08-28 | 28.09 | 28.10 | 28.06 | 28.10 | -0.150% | 538 | +0.274% |
| 2026-08-27 | 28.07 | 28.14 | 28.07 | 28.14 | +0.184% | 5,078 | +0.124% |
| 2026-08-26 | 28.11 | 28.12 | 28.09 | 28.09 | +0.114% | 8,029 | +0.309% |
| 2026-08-25 | 28.12 | 28.12 | 28.03 | 28.06 | +0.040% | 9,011 | +0.423% |
| 2026-08-24 | 28.06 | 28.09 | 28.05 | 28.05 | -0.125% | 4,053 | +0.464% |
| 2026-08-21 | 28.07 | 28.10 | 28.07 | 28.08 | +0.092% | 6,223 | +0.338% |
| 2026-08-20 | 28.07 | 28.09 | 28.05 | 28.05 | -0.127% | 5,414 | +0.431% |
| 2026-08-19 | 28.09 | 28.09 | 28.09 | 28.09 | -0.036% | 90 | +0.303% |
| 2026-08-18 | 28.09 | 28.11 | 28.09 | 28.10 | 0.000% | 670 | +0.267% |
| 2026-08-17 | 28.15 | 28.15 | 28.09 | 28.10 | -0.089% | 12,390 | +0.267% |
| 2026-08-14 | 28.13 | 28.16 | 28.13 | 28.13 | -0.018% | 1,159 | +0.178% |
| 2026-08-13 | 28.13 | 28.15 | 28.13 | 28.13 | +0.142% | 8,709 | +0.160% |
| 2026-08-12 | 28.06 | 28.14 | 28.06 | 28.09 | +0.073% | 4,208 | +0.303% |
| 2026-08-11 | 28.10 | 28.11 | 28.05 | 28.07 | +0.016% | 5,856 | +0.376% |
| 2026-08-10 | 28.06 | 28.10 | 28.03 | 28.07 | -0.195% | 8,121 | +0.392% |
| 2026-08-07 | 28.12 | 28.12 | 28.07 | 28.12 | +0.178% | 6,223 | +0.196% |
| 2026-08-06 | 28.09 | 28.09 | 28.07 | 28.07 | +0.007% | 34,294 | +0.374% |
| 2026-08-05 | 28.07 | 28.11 | 28.07 | 28.07 | +0.132% | 23,353 | +0.382% |
| 2026-08-04 | 28.02 | 28.10 | 28.02 | 28.03 | +0.146% | 26,803 | +0.514% |
| 2026-08-03 | 27.92 | 28.04 | 27.92 | 27.99 | +0.260% | 194,979 | +0.661% |
| 2026-07-31 | 27.92 | 27.92 | 27.89 | 27.92 | +0.170% | 6,936 | +0.922% |
| 2026-07-30 | 27.94 | 27.94 | 27.86 | 27.87 | +0.016% | 15,213 | +1.094% |
| 2026-07-29 | 27.90 | 27.90 | 27.86 | 27.87 | -0.105% | 10,847 | +1.110% |
| 2026-07-28 | 27.87 | 27.90 | 27.87 | 27.89 | +0.072% | 1,664 | +1.004% |
| 2026-07-27 | 27.88 | 27.88 | 27.88 | 27.88 | +0.001% | 51 | +1.076% |
| 2026-07-24 | 27.87 | 27.87 | 27.87 | 27.87 | +0.053% | 6 | +1.077% |
| 2026-07-23 | 27.85 | 27.86 | 27.85 | 27.86 | +0.072% | 5,285 | +1.131% |
| 2026-07-22 | 27.85 | 27.85 | 27.84 | 27.84 | -0.072% | 732 | +1.203% |
| 2026-07-21 | 27.88 | 27.88 | 27.86 | 27.86 | +0.036% | 251 | +1.131% |
| 2026-07-20 | 27.85 | 27.87 | 27.83 | 27.85 | +0.054% | 1,725 | +1.167% |
| 2026-07-17 | 27.84 | 27.84 | 27.84 | 27.84 | +0.018% | 98 | +1.221% |
| 2026-07-16 | 27.84 | 27.84 | 27.83 | 27.83 | -0.036% | 495 | +1.240% |
| 2026-07-15 | 27.84 | 27.84 | 27.83 | 27.84 | 0.000% | 2,232 | +1.203% |
| 2026-07-14 | 27.84 | 27.86 | 27.82 | 27.84 | -0.000% | 20,012 | +1.203% |
| 2026-07-13 | 27.83 | 27.86 | 27.83 | 27.84 | +0.054% | 973 | +1.203% |
| 2026-07-10 | 27.82 | 27.82 | 27.82 | 27.82 | +0.036% | 793 | +1.258% |
| 2026-07-09 | 27.82 | 27.82 | 27.80 | 27.82 | +0.018% | 6,871 | +1.294% |
| 2026-07-08 | 27.79 | 27.81 | 27.78 | 27.81 | 0.000% | 566 | +1.312% |
| 2026-07-07 | 27.79 | 27.81 | 27.79 | 27.81 | +0.017% | 215 | +1.312% |
| 2026-07-06 | 27.79 | 27.82 | 27.79 | 27.81 | +0.064% | 3,633 | +1.330% |
| 2026-07-02 | 27.77 | 27.79 | 27.77 | 27.79 | +0.045% | 3,637 | +1.394% |
| 2026-07-01 | 27.75 | 27.79 | 27.75 | 27.77 | +0.054% | 9,725 | +1.440% |
| 2026-06-30 | 27.73 | 27.77 | 27.73 | 27.76 | +0.072% | 2,126 | +1.495% |
| 2026-06-29 | 27.74 | 27.76 | 27.73 | 27.74 | +0.073% | 4,283 | +1.568% |
| 2026-06-26 | 27.68 | 27.72 | 27.68 | 27.72 | +0.071% | 10,018 | +1.643% |
| 2026-06-25 | 27.71 | 27.71 | 27.69 | 27.70 | -0.036% | 5,638 | +1.715% |
| 2026-06-24 | 27.69 | 27.71 | 27.69 | 27.71 | 0.000% | 3,644 | +1.678% |
| 2026-06-23 | 27.69 | 27.71 | 27.69 | 27.71 | -0.126% | 498 | +1.678% |
| 2026-06-22 | 27.73 | 27.75 | 27.71 | 27.75 | +0.054% | 3,699 | +1.550% |
| 2026-06-18 | 27.74 | 27.75 | 27.71 | 27.73 | +0.217% | 1,592 | +1.605% |
| 2026-06-17 | 27.73 | 27.73 | 27.67 | 27.67 | -0.126% | 550 | +1.825% |
| 2026-06-16 | 27.73 | 27.73 | 27.70 | 27.70 | -0.085% | 9,249 | +1.696% |
| 2026-06-15 | 27.72 | 27.73 | 27.72 | 27.73 | +0.121% | 921 | +1.610% |
| 2026-06-12 | 27.66 | 27.70 | 27.66 | 27.70 | +0.072% | 100 | +1.733% |
| 2026-06-11 | 27.59 | 27.68 | 27.59 | 27.68 | +0.181% | 601 | +1.807% |
| 2026-06-10 | 27.59 | 27.66 | 27.59 | 27.63 | -0.108% | 1,257 | +1.991% |
| 2026-06-09 | 27.65 | 27.66 | 27.65 | 27.66 | -0.054% | 863 | +1.880% |
| 2026-06-08 | 27.64 | 27.67 | 27.64 | 27.67 | +0.037% | 443 | +1.825% |
| 2026-06-05 | 27.66 | 27.68 | 27.66 | 27.66 | -0.127% | 707 | +1.863% |
| 2026-06-04 | 27.73 | 27.73 | 27.70 | 27.70 | +0.018% | 2,706 | +1.733% |
| 2026-06-03 | 27.69 | 27.69 | 27.69 | 27.69 | 0.000% | 2,335 | +1.752% |
| 2026-06-02 | 27.66 | 27.69 | 27.65 | 27.69 | +0.090% | 10,188 | +1.752% |
| 2026-06-01 | 27.66 | 27.66 | 27.65 | 27.66 | -0.072% | 3,610 | +1.843% |
| 2026-05-29 | 27.65 | 27.68 | 27.64 | 27.68 | +0.145% | 21,304 | +1.770% |
| 2026-05-28 | 27.62 | 27.64 | 27.62 | 27.64 | -0.054% | 2,189 | +1.917% |
| 2026-05-27 | 27.66 | 27.66 | 27.63 | 27.66 | +0.036% | 1,430 | +1.862% |
| 2026-05-26 | 27.65 | 27.65 | 27.61 | 27.65 | +0.127% | 1,618 | +1.899% |
| 2026-05-22 | 27.59 | 27.64 | 27.59 | 27.61 | 0.000% | 1,475 | +2.028% |
| 2026-05-21 | 27.61 | 27.61 | 27.61 | 27.61 | +0.072% | 11 | +2.028% |
| 2026-05-20 | 27.59 | 27.59 | 27.59 | 27.59 | +0.036% | 73 | +2.102% |
| 2026-05-19 | 27.59 | 27.59 | 27.59 | 27.59 | 0.000% | 80 | +2.139% |
| 2026-05-18 | 27.55 | 27.59 | 27.55 | 27.59 | +0.091% | 12,025 | +2.139% |
| 2026-05-15 | 27.59 | 27.59 | 27.55 | 27.56 | -0.127% | 1,059 | +2.231% |
| 2026-05-14 | 27.55 | 27.59 | 27.55 | 27.59 | +0.097% | 2,864 | +2.102% |
| 2026-05-13 | 27.59 | 27.59 | 27.57 | 27.57 | +0.066% | 2,060 | +2.201% |
| 2026-05-12 | 27.53 | 27.55 | 27.53 | 27.55 | +0.054% | 4,468 | +2.269% |
| 2026-05-11 | 27.52 | 27.54 | 27.52 | 27.54 | +0.018% | 565 | +2.324% |
| 2026-05-08 | 27.53 | 27.53 | 27.53 | 27.53 | +0.091% | 50 | +2.343% |
| 2026-05-07 | 27.50 | 27.54 | 27.50 | 27.50 | -0.127% | 479 | +2.436% |
| 2026-05-06 | 27.54 | 27.54 | 27.50 | 27.54 | +0.109% | 1,305 | +2.306% |
| 2026-05-05 | 27.51 | 27.51 | 27.51 | 27.51 | +0.237% | 674 | +2.417% |
| 2026-05-04 | 27.50 | 27.50 | 27.45 | 27.45 | -0.182% | 1,398 | +2.660% |
| 2026-05-01 | 27.48 | 27.50 | 27.48 | 27.50 | +0.164% | 2,268 | +2.473% |
| 2026-04-30 | 27.41 | 27.45 | 27.41 | 27.45 | +0.151% | 1,063 | +2.641% |
| 2026-04-29 | 27.41 | 27.41 | 27.41 | 27.41 | -0.024% | 0 | +2.797% |
| 2026-04-28 | 27.41 | 27.41 | 27.41 | 27.41 | +0.018% | 354 | +2.772% |
| 2026-04-27 | 27.40 | 27.41 | 27.39 | 27.41 | -0.036% | 5,377 | +2.791% |
| 2026-04-24 | 27.40 | 27.42 | 27.40 | 27.42 | +0.183% | 993 | +2.753% |
| 2026-04-23 | 27.38 | 27.38 | 27.37 | 27.37 | -0.146% | 641 | +2.941% |
| 2026-04-22 | 27.41 | 27.41 | 27.41 | 27.41 | +0.110% | 4 | +2.791% |
| 2026-04-21 | 27.38 | 27.38 | 27.38 | 27.38 | -0.056% | 23 | +2.904% |
| 2026-04-20 | 27.40 | 27.40 | 27.40 | 27.40 | -0.014% | 44 | +2.846% |
| 2026-04-17 | 27.36 | 27.40 | 27.36 | 27.40 | +0.234% | 480 | +2.832% |
| 2026-04-16 | 27.34 | 27.34 | 27.34 | 27.34 | +0.070% | 66 | +3.073% |
| 2026-04-15 | 27.29 | 27.32 | 27.29 | 27.32 | +0.130% | 1,086 | +3.145% |
| 2026-04-14 | 27.27 | 27.28 | 27.27 | 27.28 | +0.094% | 499 | +3.279% |
| 2026-04-13 | 27.25 | 27.25 | 27.25 | 27.25 | +0.132% | 12 | +3.376% |
| 2026-04-10 | 27.21 | 27.22 | 27.21 | 27.22 | +0.107% | 250 | +3.512% |
| 2026-04-09 | 27.19 | 27.19 | 27.19 | 27.19 | +0.092% | 234 | +3.623% |
| 2026-04-08 | 27.13 | 27.16 | 27.12 | 27.16 | +0.618% | 1,262 | +3.718% |
| 2026-04-07 | 27.00 | 27.00 | 27.00 | 27.00 | -0.029% | 45 | +4.359% |
| 2026-04-06 | 26.96 | 27.01 | 26.96 | 27.01 | +0.134% | 415 | +4.329% |
| 2026-04-02 | 26.93 | 26.97 | 26.93 | 26.97 | -0.001% | 415 | +4.469% |
| 2026-04-01 | 26.96 | 26.97 | 26.95 | 26.97 | +0.296% | 3,031 | +4.468% |
| 2026-03-31 | 26.86 | 26.94 | 26.86 | 26.89 | +0.582% | 2,255 | +4.777% |
| 2026-03-30 | 26.73 | 26.74 | 26.73 | 26.73 | -0.131% | 721 | +5.387% |
| 2026-03-27 | 26.78 | 26.78 | 26.77 | 26.77 | -0.242% | 345 | +5.248% |
| 2026-03-26 | 26.91 | 26.91 | 26.84 | 26.84 | -0.464% | 2,202 | +4.993% |
| 2026-03-25 | 26.96 | 26.96 | 26.96 | 26.96 | +0.204% | 0 | +4.507% |
| 2026-03-24 | 26.93 | 26.93 | 26.91 | 26.91 | -0.204% | 193 | +4.720% |
| 2026-03-23 | 26.93 | 27.00 | 26.92 | 26.96 | +0.312% | 2,252 | +4.507% |
| 2026-03-20 | 26.88 | 26.88 | 26.86 | 26.88 | -0.293% | 5,023 | +4.833% |
| 2026-03-19 | 26.91 | 26.95 | 26.90 | 26.95 | -0.130% | 1,471 | +4.526% |
| 2026-03-18 | 26.94 | 26.99 | 26.94 | 26.99 | -0.240% | 300 | +4.391% |
| 2026-03-17 | 27.02 | 27.05 | 27.02 | 27.05 | +0.091% | 140 | +4.140% |
| 2026-03-16 | 26.99 | 27.03 | 26.98 | 27.03 | +0.222% | 300 | +4.235% |
| 2026-03-13 | 26.99 | 27.02 | 26.93 | 26.97 | -0.091% | 1,025 | +4.466% |
| 2026-03-12 | 27.04 | 27.06 | 26.95 | 27.00 | -0.277% | 1,546 | +4.371% |
| 2026-03-11 | 27.04 | 27.07 | 27.02 | 27.07 | -0.008% | 4,893 | +4.082% |
| 2026-03-10 | 27.05 | 27.07 | 27.05 | 27.07 | -0.025% | 103 | +4.073% |
| 2026-03-09 | 26.97 | 27.08 | 26.95 | 27.08 | +0.145% | 2,170 | +4.047% |
| 2026-03-06 | 26.96 | 27.04 | 26.96 | 27.04 | -0.111% | 2,362 | +4.197% |
| 2026-03-05 | 27.06 | 27.07 | 27.04 | 27.07 | -0.217% | 2,116 | +4.082% |
| 2026-03-04 | 27.04 | 27.13 | 27.04 | 27.13 | +0.181% | 1,020 | +3.856% |
| 2026-03-03 | 27.02 | 27.08 | 27.02 | 27.08 | -0.156% | 2,991 | +4.043% |
| 2026-03-02 | 27.08 | 27.14 | 27.06 | 27.12 | +0.027% | 4,283 | +3.881% |
| 2026-02-27 | 27.09 | 27.12 | 27.09 | 27.12 | -0.073% | 2,074 | +3.909% |
| 2026-02-26 | 27.11 | 27.14 | 27.08 | 27.14 | +0.018% | 1,769 | +3.833% |
| 2026-02-25 | 27.11 | 27.13 | 27.11 | 27.13 | +0.074% | 1,017 | +3.852% |
| 2026-02-24 | 27.07 | 27.11 | 27.07 | 27.11 | +0.251% | 825 | +3.928% |
| 2026-02-23 | 27.08 | 27.08 | 27.04 | 27.04 | -0.262% | 8,945 | +4.189% |
| 2026-02-20 | 27.09 | 27.11 | 27.05 | 27.11 | +0.160% | 1,221 | +3.916% |
| 2026-02-19 | 27.05 | 27.07 | 27.03 | 27.07 | -0.110% | 10,563 | +4.082% |
| 2026-02-18 | 27.06 | 27.11 | 27.05 | 27.10 | +0.129% | 3,842 | +3.967% |
| 2026-02-17 | 27.00 | 27.07 | 27.00 | 27.07 | +0.035% | 871 | +4.101% |
| 2026-02-13 | 27.03 | 27.06 | 27.03 | 27.06 | +0.038% | 834 | +4.138% |
| 2026-02-12 | 27.08 | 27.10 | 27.01 | 27.05 | -0.239% | 8,422 | +4.178% |
| 2026-02-11 | 27.08 | 27.11 | 27.08 | 27.11 | -0.018% | 1,496 | +3.928% |
| 2026-02-10 | 27.10 | 27.13 | 27.08 | 27.11 | +0.013% | 3,599 | +3.909% |
| 2026-02-09 | 27.07 | 27.11 | 27.07 | 27.11 | +0.061% | 3,069 | +3.923% |
| 2026-02-06 | 27.02 | 27.09 | 27.02 | 27.09 | +0.370% | 32,384 | +3.986% |
| 2026-02-05 | 26.98 | 27.04 | 26.96 | 27.00 | -0.139% | 7,262 | +4.371% |
| 2026-02-04 | 27.07 | 27.07 | 27.03 | 27.03 | -0.139% | 3,692 | +4.226% |
| 2026-02-03 | 27.06 | 27.08 | 27.02 | 27.07 | -0.037% | 4,410 | +4.082% |
| 2026-02-02 | 27.07 | 27.08 | 27.06 | 27.08 | +0.047% | 4,640 | +4.044% |
| 2026-01-30 | 27.05 | 27.07 | 27.04 | 27.07 | -0.083% | 6,218 | +4.092% |
| 2026-01-29 | 27.05 | 27.09 | 27.01 | 27.09 | +0.090% | 4,337 | +4.006% |
| 2026-01-28 | 27.11 | 27.11 | 27.05 | 27.07 | -0.109% | 2,091 | +4.099% |
| 2026-01-27 | 27.05 | 27.09 | 27.05 | 27.09 | +0.166% | 3,128 | +3.986% |
| 2026-01-26 | 27.05 | 27.06 | 27.04 | 27.05 | +0.038% | 4,654 | +4.158% |
| 2026-01-23 | 27.04 | 27.04 | 27.03 | 27.04 | +0.018% | 1,156 | +4.198% |
| 2026-01-22 | 27.03 | 27.04 | 27.03 | 27.04 | +0.056% | 200 | +4.217% |
| 2026-01-21 | 26.98 | 27.02 | 26.95 | 27.02 | +0.187% | 807 | +4.275% |
| 2026-01-20 | 26.96 | 26.97 | 26.96 | 26.97 | -0.224% | 916 | +4.470% |
| 2026-01-16 | 27.03 | 27.03 | 27.02 | 27.03 | +0.037% | 12,370 | +4.236% |
| 2026-01-15 | 27.04 | 27.04 | 27.02 | 27.02 | +0.068% | 600 | +4.275% |
| 2026-01-14 | 26.99 | 27.00 | 26.98 | 27.00 | -0.105% | 5,255 | +4.346% |
| 2026-01-13 | 27.01 | 27.03 | 27.00 | 27.03 | +0.019% | 3,141 | +4.236% |
| 2026-01-12 | 27.03 | 27.04 | 27.02 | 27.02 | +0.019% | 4,507 | +4.255% |
| 2026-01-09 | 26.99 | 27.03 | 26.99 | 27.02 | +0.130% | 10,437 | +4.275% |
| 2026-01-08 | 26.98 | 27.00 | 26.97 | 26.98 | 0.000% | 10,710 | +4.410% |
| 2026-01-07 | 26.98 | 27.02 | 26.97 | 26.98 | -0.037% | 4,554 | +4.410% |
| 2026-01-06 | 26.98 | 27.00 | 26.98 | 27.00 | +0.075% | 125 | +4.371% |
| 2026-01-05 | 26.48 | 26.97 | 26.48 | 26.97 | +0.111% | 1,476 | +4.449% |
| 2026-01-02 | 26.93 | 26.95 | 26.92 | 26.95 | +0.040% | 4,013 | +4.565% |
| 2025-12-31 | 26.95 | 26.95 | 26.92 | 26.93 | -0.078% | 6,916 | +4.607% |
| 2025-12-30 | 26.95 | 26.96 | 26.95 | 26.95 | -0.019% | 8,811 | +4.526% |
| 2025-12-29 | 26.96 | 26.96 | 26.96 | 26.96 | -0.056% | 220 | +4.507% |
| 2025-12-26 | 26.98 | 26.98 | 26.98 | 26.98 | +0.056% | 37 | +4.449% |
| 2025-12-24 | 26.96 | 26.96 | 26.96 | 26.96 | +0.075% | 77 | +4.507% |
| 2025-12-23 | 26.90 | 26.94 | 26.90 | 26.94 | +0.074% | 100 | +4.585% |
| 2025-12-22 | 26.92 | 26.92 | 26.89 | 26.92 | +0.111% | 9,717 | +4.662% |
| 2025-12-19 | 26.87 | 26.89 | 26.86 | 26.89 | +0.168% | 1,952 | +4.779% |
| 2025-12-18 | 26.82 | 26.84 | 26.82 | 26.84 | +0.056% | 1,476 | +4.954% |
| 2025-12-17 | 26.84 | 26.84 | 26.83 | 26.83 | -0.074% | 673 | +5.013% |
| 2025-12-16 | 26.84 | 26.85 | 26.83 | 26.85 | -0.074% | 1,843 | +4.935% |
| 2025-12-15 | 26.86 | 26.87 | 26.83 | 26.87 | +0.075% | 8,409 | +4.857% |
| 2025-12-12 | 26.87 | 26.87 | 26.84 | 26.85 | -0.130% | 980 | +4.936% |
| 2025-12-11 | 26.86 | 26.88 | 26.86 | 26.88 | +0.055% | 2,170 | +4.799% |
| 2025-12-10 | 26.83 | 26.87 | 26.82 | 26.87 | +0.093% | 6,069 | +4.857% |
| 2025-12-09 | 26.84 | 26.87 | 26.84 | 26.84 | +0.056% | 1,614 | +4.954% |
| 2025-12-08 | 26.84 | 26.84 | 26.82 | 26.83 | -0.074% | 212 | +5.013% |
| 2025-12-05 | 26.84 | 26.85 | 26.84 | 26.85 | +0.130% | 1,928 | +4.935% |
| 2025-12-04 | 26.83 | 26.83 | 26.80 | 26.82 | -0.110% | 971 | +5.071% |
| 2025-12-03 | 26.84 | 26.84 | 26.84 | 26.84 | +0.186% | 300 | +4.956% |
| 2025-12-02 | 26.84 | 26.84 | 26.78 | 26.79 | -0.094% | 757 | +5.151% |
| 2025-12-01 | 26.83 | 26.83 | 26.78 | 26.82 | +0.169% | 9,445 | +5.053% |
| 2025-11-26 | 26.75 | 26.77 | 26.75 | 26.77 | +0.167% | 784 | +5.230% |
| 2025-11-25 | 26.73 | 26.73 | 26.73 | 26.73 | +0.094% | 2,732 | +5.406% |
| 2025-11-24 | 26.69 | 26.70 | 26.68 | 26.70 | +0.262% | 2,632 | +5.505% |
| 2025-11-21 | 26.60 | 26.64 | 26.59 | 26.64 | +0.204% | 1,195 | +5.781% |
| 2025-11-20 | 26.59 | 26.68 | 26.58 | 26.58 | -0.199% | 8,632 | +5.997% |
| 2025-11-19 | 26.66 | 26.66 | 26.60 | 26.63 | +0.017% | 466 | +5.786% |
| 2025-11-18 | 26.62 | 26.64 | 26.62 | 26.63 | -0.077% | 4,841 | +5.804% |
| 2025-11-17 | 26.68 | 26.69 | 26.63 | 26.65 | -0.187% | 3,460 | +5.722% |
| 2025-11-14 | 26.56 | 26.74 | 26.56 | 26.70 | +0.021% | 7,496 | +5.524% |
| 2025-11-13 | 26.69 | 26.69 | 26.69 | 26.69 | -0.208% | 0 | +5.546% |
| 2025-11-12 | 26.76 | 26.76 | 26.75 | 26.75 | -0.037% | 500 | +5.327% |
| 2025-11-11 | 26.78 | 26.78 | 26.73 | 26.76 | +0.018% | 4,683 | +5.289% |
| 2025-11-10 | 26.77 | 26.77 | 26.73 | 26.75 | +0.225% | 847 | +5.307% |
| 2025-11-07 | 26.66 | 26.70 | 26.66 | 26.70 | +0.024% | 373 | +5.544% |
| 2025-11-06 | 26.71 | 26.74 | 26.68 | 26.69 | -0.130% | 4,325 | +5.569% |
| 2025-11-05 | 26.70 | 26.76 | 26.70 | 26.72 | +0.055% | 902 | +5.432% |
| 2025-11-04 | 26.74 | 26.75 | 26.71 | 26.71 | -0.136% | 1,458 | +5.490% |
| 2025-11-03 | 26.75 | 26.79 | 26.72 | 26.75 | -0.011% | 5,104 | +5.346% |
| 2025-10-31 | 26.73 | 26.78 | 26.73 | 26.75 | +0.050% | 1,849 | +5.335% |
| 2025-10-30 | 26.51 | 26.78 | 26.51 | 26.73 | -0.113% | 2,884 | +5.387% |
| 2025-10-29 | 26.81 | 26.82 | 26.77 | 26.77 | -0.108% | 941 | +5.268% |
| 2025-10-28 | 26.81 | 26.82 | 26.77 | 26.79 | +0.048% | 2,550 | +5.155% |
| 2025-10-27 | 26.80 | 26.80 | 26.77 | 26.78 | +0.078% | 2,641 | +5.205% |
| 2025-10-24 | 26.75 | 26.76 | 26.74 | 26.76 | +0.169% | 5,759 | +5.288% |
| 2025-10-23 | 26.70 | 26.74 | 26.67 | 26.71 | +0.075% | 13,482 | +5.465% |
| 2025-10-22 | 26.72 | 26.72 | 26.67 | 26.69 | -0.057% | 682 | +5.545% |
| 2025-10-21 | 26.72 | 26.72 | 26.71 | 26.71 | +0.037% | 3,512 | +5.485% |
| 2025-10-20 | 26.68 | 26.72 | 26.68 | 26.70 | +0.234% | 570 | +5.524% |
| 2025-10-16 | 26.69 | 26.69 | 26.64 | 26.64 | -0.041% | 254 | +5.771% |
| 2025-10-15 | 26.71 | 26.71 | 26.61 | 26.65 | +0.042% | 11,736 | +5.727% |
| 2025-10-14 | 26.57 | 26.65 | 26.57 | 26.64 | -0.010% | 366 | +5.772% |
| 2025-10-13 | 26.57 | 26.64 | 26.57 | 26.64 | +0.265% | 912 | +5.762% |
| 2025-10-10 | 26.72 | 26.72 | 26.55 | 26.57 | -0.376% | 1,971 | +6.041% |
| 2025-10-09 | 26.68 | 26.68 | 26.67 | 26.67 | -0.112% | 549 | +5.643% |
| 2025-10-08 | 26.66 | 26.70 | 26.66 | 26.70 | +0.149% | 1,604 | +5.524% |
| 2025-10-07 | 26.70 | 26.70 | 26.63 | 26.66 | -0.021% | 1,530 | +5.681% |
| 2025-10-06 | 26.61 | 26.67 | 26.61 | 26.67 | +0.004% | 2,097 | +5.659% |
| 2025-10-03 | 26.67 | 26.71 | 26.66 | 26.66 | 0.000% | 4,272 | +5.663% |
| 2025-10-02 | 26.69 | 26.69 | 26.65 | 26.66 | +0.019% | 2,893 | +5.663% |
| 2025-10-01 | 26.64 | 26.68 | 26.63 | 26.66 | +0.075% | 16,247 | +5.683% |
| 2025-09-30 | 26.63 | 26.64 | 26.62 | 26.64 | +0.093% | 3,477 | +5.762% |
| 2025-09-29 | 26.62 | 26.64 | 26.61 | 26.62 | +0.041% | 12,608 | +5.861% |
| 2025-09-26 | 26.59 | 26.61 | 26.59 | 26.60 | +0.131% | 2,041 | +5.904% |
| 2025-09-25 | 26.58 | 26.60 | 26.56 | 26.57 | -0.154% | 1,790 | +6.043% |
| 2025-09-24 | 26.65 | 26.65 | 26.57 | 26.61 | +0.039% | 2,105 | +5.879% |
| 2025-09-23 | 26.62 | 26.69 | 26.60 | 26.60 | -0.038% | 3,159 | +5.921% |
| 2025-09-22 | 26.63 | 26.66 | 26.61 | 26.61 | -0.080% | 2,176 | +5.881% |
| 2025-09-19 | 26.65 | 26.65 | 26.59 | 26.63 | +0.108% | 1,389 | +5.796% |
| 2025-09-18 | 26.60 | 26.60 | 26.59 | 26.60 | +0.046% | 3,220 | +5.911% |
| 2025-09-17 | 26.62 | 26.62 | 26.59 | 26.59 | +0.077% | 1,101 | +5.959% |
| 2025-09-16 | 26.56 | 26.63 | 26.55 | 26.57 | +0.019% | 7,489 | +6.041% |
| 2025-09-15 | 26.62 | 26.62 | 26.55 | 26.57 | +0.065% | 798 | +6.061% |
| 2025-09-12 | 26.54 | 26.60 | 26.54 | 26.55 | +0.010% | 2,188 | +6.130% |
| 2025-09-11 | 26.53 | 26.58 | 26.52 | 26.55 | +0.055% | 2,550 | +6.141% |
| 2025-09-10 | 26.59 | 26.59 | 26.49 | 26.53 | +0.115% | 5,248 | +6.199% |
| 2025-09-09 | 26.51 | 26.55 | 26.47 | 26.50 | -0.001% | 795 | +6.321% |
| 2025-09-08 | 26.53 | 26.53 | 26.48 | 26.50 | +0.078% | 697 | +6.320% |
| 2025-09-05 | 26.56 | 26.56 | 26.44 | 26.48 | +0.055% | 4,449 | +6.403% |
| 2025-09-04 | 26.45 | 26.47 | 26.42 | 26.46 | +0.170% | 3,220 | +6.461% |
| 2025-09-03 | 26.43 | 26.45 | 26.39 | 26.42 | -0.015% | 6,668 | +6.643% |
| 2025-09-02 | 26.39 | 26.43 | 26.36 | 26.42 | -0.013% | 2,271 | +6.627% |
| 2025-08-29 | 26.39 | 26.47 | 26.39 | 26.43 | -0.123% | 6,245 | +6.612% |
| 2025-08-28 | 26.45 | 26.50 | 26.39 | 26.46 | 0.000% | 19,541 | +6.481% |
| 2025-08-27 | 26.46 | 26.47 | 26.39 | 26.46 | +0.189% | 11,524 | +6.481% |
| 2025-08-26 | 26.35 | 26.44 | 26.35 | 26.41 | +0.030% | 6,367 | +6.683% |
| 2025-08-25 | 26.32 | 26.44 | 26.32 | 26.40 | -0.049% | 27,434 | +6.715% |
| 2025-08-22 | 26.34 | 26.47 | 26.34 | 26.42 | +0.369% | 11,938 | +6.662% |
| 2025-08-21 | 26.34 | 26.38 | 26.27 | 26.32 | -0.156% | 21,390 | +7.056% |
| 2025-08-20 | 26.36 | 26.36 | 26.36 | 26.36 | +0.015% | 4,180 | +6.888% |
| 2025-08-19 | 26.43 | 26.43 | 26.31 | 26.36 | -0.095% | 2,058 | +6.904% |
| 2025-08-18 | 26.42 | 26.42 | 26.38 | 26.38 | -0.112% | 8,850 | +6.803% |
| 2025-08-15 | 26.43 | 26.44 | 26.39 | 26.41 | +0.076% | 10,013 | +6.683% |
| 2025-08-14 | 26.39 | 26.43 | 26.36 | 26.39 | -0.095% | 3,641 | +6.764% |
| 2025-08-13 | 26.33 | 26.43 | 26.33 | 26.41 | +0.150% | 6,701 | +6.663% |
| 2025-08-12 | 26.35 | 26.42 | 26.33 | 26.38 | +0.191% | 58,110 | +6.823% |
| 2025-08-11 | 26.34 | 26.36 | 26.29 | 26.32 | -0.040% | 14,161 | +7.028% |
| 2025-08-08 | 26.35 | 26.41 | 26.34 | 26.34 | +0.193% | 10,105 | +6.984% |
| 2025-08-07 | 26.39 | 26.39 | 26.23 | 26.29 | -0.134% | 91,166 | +7.190% |
| 2025-08-06 | 26.29 | 26.34 | 26.27 | 26.32 | +0.222% | 11,502 | +7.046% |
| 2025-08-05 | 26.28 | 26.29 | 26.22 | 26.26 | -0.068% | 41,723 | +7.284% |
| 2025-08-04 | 26.27 | 26.30 | 26.20 | 26.28 | +0.016% | 50,243 | +7.211% |
| 2025-08-01 | 26.27 | 26.28 | 26.20 | 26.28 | +0.284% | 159,176 | +7.228% |
| 2025-07-31 | 26.20 | 26.26 | 26.19 | 26.20 | -0.071% | 30,501 | +7.532% |
| 2025-07-30 | 26.17 | 26.22 | 26.16 | 26.22 | 0.000% | 12,462 | +7.456% |
| 2025-07-29 | 26.19 | 26.25 | 26.18 | 26.22 | +0.038% | 2,519 | +7.456% |
| 2025-07-28 | 26.17 | 26.21 | 26.17 | 26.21 | +0.019% | 200 | +7.497% |
| 2025-07-25 | 26.18 | 26.20 | 26.16 | 26.20 | +0.019% | 28,491 | +7.518% |
| 2025-07-24 | 26.16 | 26.20 | 26.16 | 26.20 | +0.019% | 390 | +7.538% |
| 2025-07-23 | 26.18 | 26.23 | 26.18 | 26.20 | -0.057% | 586 | +7.559% |
| 2025-07-22 | 26.18 | 26.21 | 26.15 | 26.21 | +0.210% | 636 | +7.497% |
| 2025-07-21 | 26.18 | 26.20 | 26.14 | 26.16 | -0.019% | 5,382 | +7.723% |
| 2025-07-18 | 26.16 | 26.16 | 26.16 | 26.16 | +0.057% | 277 | +7.703% |
| 2025-07-17 | 26.18 | 26.19 | 26.14 | 26.14 | -0.057% | 7,700 | +7.764% |
| 2025-07-16 | 26.16 | 26.16 | 26.16 | 26.16 | +0.172% | 247 | +7.703% |
| 2025-07-15 | 26.08 | 26.11 | 26.08 | 26.11 | -0.000% | 727 | +7.888% |
| 2025-07-14 | 26.09 | 26.12 | 26.04 | 26.12 | +0.115% | 2,278 | +7.888% |
| 2025-07-11 | 26.09 | 26.09 | 26.09 | 26.09 | -0.096% | 573 | +8.012% |
| 2025-07-10 | 26.05 | 26.14 | 26.05 | 26.11 | +0.077% | 1,555 | +7.909% |
| 2025-07-09 | 26.07 | 26.12 | 26.04 | 26.09 | +0.231% | 9,601 | +7.992% |
| 2025-07-08 | 25.98 | 26.03 | 25.98 | 26.03 | +0.020% | 1,282 | +8.240% |
| 2025-07-07 | 26.02 | 26.04 | 26.01 | 26.02 | -0.040% | 7,622 | +8.263% |
| 2025-07-03 | 26.00 | 26.05 | 26.00 | 26.04 | +0.118% | 22,112 | +8.220% |
| 2025-07-02 | 26.00 | 26.00 | 26.00 | 26.00 | +0.116% | 1,136 | +8.347% |
| 2025-07-01 | 25.98 | 26.02 | 25.97 | 25.97 | -0.022% | 1,794 | +8.473% |
| 2025-06-30 | 25.97 | 25.98 | 25.97 | 25.98 | +0.105% | 409 | +8.449% |
| 2025-06-27 | 25.95 | 25.99 | 25.94 | 25.95 | +0.074% | 1,448 | +8.562% |
| 2025-06-26 | 25.91 | 25.93 | 25.91 | 25.93 | +0.208% | 1,082 | +8.643% |
| 2025-06-25 | 25.85 | 25.89 | 25.85 | 25.88 | +0.039% | 796 | +8.869% |
| 2025-06-24 | 25.85 | 25.87 | 25.84 | 25.87 | +0.332% | 1,129 | +8.911% |
| 2025-06-23 | 25.71 | 25.78 | 25.69 | 25.78 | +0.483% | 2,951 | +9.273% |
| 2025-06-20 | 25.68 | 25.69 | 25.65 | 25.66 | -0.127% | 3,036 | +9.800% |
| 2025-06-18 | 25.72 | 25.72 | 25.69 | 25.69 | +0.089% | 2,775 | +9.661% |
| 2025-06-17 | 25.74 | 25.76 | 25.67 | 25.67 | -0.313% | 3,885 | +9.758% |
| 2025-06-16 | 25.75 | 25.75 | 25.73 | 25.75 | +0.373% | 4,162 | +9.415% |
| 2025-06-13 | 25.68 | 25.70 | 25.65 | 25.65 | -0.319% | 1,075 | +9.823% |
| 2025-06-12 | 25.75 | 25.75 | 25.74 | 25.74 | +0.071% | 2,118 | +9.473% |
| 2025-06-11 | 25.68 | 25.75 | 25.68 | 25.72 | -0.045% | 1,837 | +9.550% |
| 2025-06-10 | 25.67 | 25.76 | 25.67 | 25.73 | +0.157% | 8,673 | +9.501% |
| 2025-06-09 | 25.72 | 25.75 | 25.69 | 25.69 | +0.039% | 3,893 | +9.673% |
| 2025-06-06 | 25.65 | 25.68 | 25.65 | 25.68 | +0.334% | 1,120 | +9.716% |
| 2025-06-05 | 25.63 | 25.65 | 25.58 | 25.59 | -0.100% | 5,014 | +10.083% |
| 2025-06-04 | 25.62 | 25.62 | 25.62 | 25.62 | +0.022% | 0 | +9.973% |
| 2025-06-03 | 25.52 | 25.61 | 25.52 | 25.61 | +0.376% | 2,716 | +9.997% |
| 2025-06-02 | 25.49 | 25.57 | 25.49 | 25.52 | -0.046% | 659 | +10.411% |
| 2025-05-30 | 25.47 | 25.53 | 25.46 | 25.53 | +0.087% | 429 | +10.360% |
| 2025-05-29 | 25.49 | 25.51 | 25.44 | 25.51 | +0.152% | 2,070 | +10.456% |
| 2025-05-28 | 25.47 | 25.47 | 25.47 | 25.47 | -0.161% | 3 | +10.624% |
| 2025-05-27 | 25.45 | 25.56 | 25.45 | 25.51 | +0.709% | 1,176 | +10.446% |
| 2025-05-23 | 25.33 | 25.33 | 25.33 | 25.33 | -0.229% | 50 | +11.230% |
| 2025-05-22 | 25.36 | 25.39 | 25.36 | 25.39 | +0.016% | 197 | +10.975% |
| 2025-05-21 | 25.45 | 25.45 | 25.37 | 25.38 | -0.466% | 506 | +10.992% |
| 2025-05-20 | 25.54 | 25.54 | 25.50 | 25.50 | -0.183% | 239 | +10.475% |
| 2025-05-19 | 25.50 | 25.55 | 25.50 | 25.55 | +0.130% | 201 | +10.273% |
| 2025-05-16 | 25.49 | 25.53 | 25.48 | 25.52 | +0.264% | 34,574 | +10.416% |
| 2025-05-15 | 25.44 | 25.45 | 25.44 | 25.45 | +0.059% | 345 | +10.707% |
| 2025-05-14 | 25.44 | 25.44 | 25.43 | 25.44 | -0.005% | 1,291 | +10.772% |
| 2025-05-13 | 25.39 | 25.44 | 25.39 | 25.44 | +0.442% | 301 | +10.767% |
| 2025-05-12 | 25.23 | 25.32 | 25.23 | 25.32 | +1.158% | 2,261 | +11.256% |
| 2025-05-09 | 25.05 | 25.05 | 25.01 | 25.03 | -0.096% | 2,095 | +12.544% |
| 2025-05-08 | 25.05 | 25.11 | 25.05 | 25.06 | +0.229% | 3,274 | +12.436% |
| 2025-05-07 | 24.96 | 25.00 | 24.96 | 25.00 | +0.092% | 159 | +12.693% |
| 2025-05-06 | 24.95 | 24.98 | 24.95 | 24.98 | -0.086% | 633 | +12.797% |
| 2025-05-05 | 24.98 | 25.03 | 24.98 | 25.00 | -0.299% | 4,672 | +12.700% |
| 2025-05-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.391% | 134 | +12.363% |
| 2025-05-01 | 25.00 | 25.04 | 24.98 | 24.98 | +0.150% | 1,037 | +12.802% |
| 2025-04-30 | 24.73 | 24.94 | 24.73 | 24.94 | +0.202% | 3,952 | +12.971% |
| 2025-04-29 | 24.79 | 24.89 | 24.79 | 24.89 | +0.204% | 862 | +13.200% |
| 2025-04-28 | 24.88 | 24.88 | 24.71 | 24.84 | +0.138% | 1,412 | +13.431% |
| 2025-04-25 | 24.73 | 24.80 | 24.73 | 24.80 | +0.226% | 11,169 | +13.587% |
| 2025-04-24 | 24.60 | 24.75 | 24.60 | 24.75 | +0.647% | 7,720 | +13.844% |
| 2025-04-23 | 24.69 | 24.70 | 24.59 | 24.59 | +0.579% | 2,198 | +14.581% |
| 2025-04-22 | 24.45 | 24.52 | 24.42 | 24.45 | +0.591% | 2,234 | +15.244% |
| 2025-04-21 | 24.37 | 24.37 | 24.29 | 24.30 | -0.697% | 1,134 | +15.926% |
| 2025-04-17 | 24.52 | 24.52 | 24.48 | 24.48 | +0.099% | 1,244 | +15.117% |
| 2025-04-16 | 24.45 | 24.45 | 24.45 | 24.45 | -0.828% | 543 | +15.231% |
| 2025-04-15 | 24.65 | 24.66 | 24.65 | 24.66 | -0.167% | 3,129 | +14.277% |
| 2025-04-14 | 24.65 | 24.70 | 24.65 | 24.70 | +0.185% | 918 | +14.086% |
| 2025-04-11 | 24.67 | 24.67 | 24.65 | 24.65 | +0.436% | 1,566 | +14.297% |
| 2025-04-10 | 24.41 | 24.57 | 24.41 | 24.54 | 0.000% | 4,204 | +14.796% |