CPSD
Calamos S&P 500 Structured Alt Protection ETF - December
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,563
CPSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.18 | 27.19 | 27.16 | 27.18 | +0.092% | 2,564 | 0.000% |
| 2026-10-01 | 27.16 | 27.16 | 27.16 | 27.16 | +0.037% | 13 | +0.092% |
| 2026-09-30 | 27.16 | 27.18 | 27.14 | 27.14 | +0.018% | 733 | +0.129% |
| 2026-09-29 | 27.14 | 27.14 | 27.14 | 27.14 | +0.066% | 35 | +0.147% |
| 2026-09-28 | 27.14 | 27.14 | 27.12 | 27.12 | -0.103% | 1,159 | +0.214% |
| 2026-09-25 | 27.13 | 27.16 | 27.13 | 27.15 | +0.038% | 2,293 | +0.110% |
| 2026-09-24 | 27.14 | 27.14 | 27.14 | 27.14 | +0.098% | 10 | +0.148% |
| 2026-09-23 | 27.13 | 27.13 | 27.11 | 27.11 | -0.108% | 5,109 | +0.246% |
| 2026-09-22 | 27.14 | 27.14 | 27.13 | 27.14 | +0.009% | 13,240 | +0.138% |
| 2026-09-21 | 27.10 | 27.14 | 27.10 | 27.14 | +0.148% | 1,000 | +0.147% |
| 2026-09-18 | 27.07 | 27.10 | 27.07 | 27.10 | +0.092% | 449 | +0.295% |
| 2026-09-17 | 27.06 | 27.09 | 27.06 | 27.07 | +0.133% | 241 | +0.388% |
| 2026-09-16 | 27.00 | 27.04 | 26.99 | 27.04 | -0.045% | 901 | +0.521% |
| 2026-09-15 | 27.05 | 27.07 | 27.05 | 27.05 | -0.050% | 1,510 | +0.476% |
| 2026-09-14 | 27.07 | 27.07 | 27.06 | 27.06 | +0.019% | 507 | +0.426% |
| 2026-09-11 | 27.06 | 27.06 | 27.06 | 27.06 | +0.090% | 53 | +0.446% |
| 2026-09-10 | 27.05 | 27.05 | 27.04 | 27.04 | -0.092% | 742 | +0.536% |
| 2026-09-09 | 27.06 | 27.06 | 27.06 | 27.06 | -0.074% | 134 | +0.443% |
| 2026-09-08 | 27.05 | 27.09 | 27.05 | 27.08 | +0.018% | 3,554 | +0.369% |
| 2026-09-04 | 27.07 | 27.07 | 27.07 | 27.07 | -0.074% | 205 | +0.388% |
| 2026-09-03 | 27.08 | 27.13 | 27.06 | 27.10 | +0.167% | 5,250 | +0.313% |
| 2026-09-02 | 27.05 | 27.05 | 27.03 | 27.05 | +0.074% | 2,554 | +0.481% |
| 2026-09-01 | 27.04 | 27.04 | 27.01 | 27.03 | -0.074% | 984 | +0.555% |
| 2026-08-31 | 27.02 | 27.05 | 27.01 | 27.05 | -0.037% | 2,257 | +0.481% |
| 2026-08-28 | 27.11 | 27.11 | 27.03 | 27.06 | 0.000% | 974 | +0.443% |
| 2026-08-27 | 27.02 | 27.06 | 27.02 | 27.06 | +0.092% | 3,289 | +0.443% |
| 2026-08-26 | 27.04 | 27.04 | 27.04 | 27.04 | +0.018% | 80 | +0.536% |
| 2026-08-25 | 27.04 | 27.05 | 27.03 | 27.03 | +0.056% | 989 | +0.555% |
| 2026-08-24 | 27.01 | 27.01 | 27.00 | 27.01 | -0.001% | 2,176 | +0.611% |
| 2026-08-21 | 27.02 | 27.02 | 27.02 | 27.02 | +0.062% | 725 | +0.610% |
| 2026-08-20 | 27.01 | 27.04 | 27.00 | 27.00 | -0.049% | 424 | +0.673% |
| 2026-08-19 | 27.01 | 27.02 | 27.01 | 27.01 | +0.080% | 690 | +0.623% |
| 2026-08-18 | 27.00 | 27.02 | 26.99 | 26.99 | -0.037% | 859 | +0.704% |
| 2026-08-17 | 27.03 | 27.03 | 26.99 | 27.00 | -0.041% | 1,381 | +0.667% |
| 2026-08-14 | 27.03 | 27.03 | 27.01 | 27.01 | +0.056% | 1,214 | +0.626% |
| 2026-08-13 | 27.02 | 27.02 | 27.00 | 27.00 | +0.003% | 1,112 | +0.682% |
| 2026-08-12 | 27.00 | 27.00 | 27.00 | 27.00 | +0.130% | 84 | +0.685% |
| 2026-08-11 | 26.99 | 26.99 | 26.96 | 26.96 | -0.019% | 1,566 | +0.816% |
| 2026-08-10 | 26.99 | 26.99 | 26.96 | 26.96 | -0.019% | 1,165 | +0.797% |
| 2026-08-07 | 26.98 | 26.99 | 26.97 | 26.97 | +0.093% | 4,666 | +0.779% |
| 2026-08-06 | 26.97 | 26.97 | 26.95 | 26.95 | -0.015% | 1,107 | +0.872% |
| 2026-08-05 | 26.97 | 26.97 | 26.95 | 26.95 | +0.108% | 537 | +0.857% |
| 2026-08-04 | 26.92 | 26.92 | 26.92 | 26.92 | +0.076% | 272 | +0.966% |
| 2026-08-03 | 26.86 | 26.90 | 26.86 | 26.90 | +0.157% | 20,455 | +1.042% |
| 2026-07-31 | 26.81 | 26.86 | 26.81 | 26.86 | +0.138% | 365 | +1.201% |
| 2026-07-30 | 26.82 | 26.82 | 26.77 | 26.82 | +0.407% | 5,065 | +1.341% |
| 2026-07-29 | 26.77 | 26.79 | 26.70 | 26.71 | -0.292% | 3,843 | +1.753% |
| 2026-07-28 | 26.82 | 26.82 | 26.79 | 26.79 | +0.112% | 880 | +1.456% |
| 2026-07-27 | 26.75 | 26.77 | 26.75 | 26.76 | 0.000% | 436 | +1.570% |
| 2026-07-24 | 26.76 | 26.76 | 26.76 | 26.76 | +0.067% | 187 | +1.570% |
| 2026-07-23 | 26.77 | 26.77 | 26.74 | 26.74 | -0.237% | 246 | +1.638% |
| 2026-07-22 | 26.82 | 26.82 | 26.81 | 26.81 | +0.020% | 634 | +1.397% |
| 2026-07-21 | 26.80 | 26.80 | 26.80 | 26.80 | +0.131% | 330 | +1.418% |
| 2026-07-20 | 26.80 | 26.80 | 26.77 | 26.77 | 0.000% | 964 | +1.551% |
| 2026-07-17 | 26.77 | 26.77 | 26.77 | 26.77 | -0.114% | 80 | +1.551% |
| 2026-07-16 | 26.80 | 26.80 | 26.80 | 26.80 | -0.017% | 7 | +1.435% |
| 2026-07-15 | 26.81 | 26.81 | 26.80 | 26.80 | 0.000% | 1,212 | +1.418% |
| 2026-07-14 | 26.79 | 26.80 | 26.79 | 26.80 | +0.075% | 1,741 | +1.418% |
| 2026-07-13 | 26.77 | 26.79 | 26.77 | 26.78 | -0.037% | 1,227 | +1.494% |
| 2026-07-10 | 26.79 | 26.79 | 26.79 | 26.79 | +0.056% | 124 | +1.456% |
| 2026-07-09 | 26.77 | 26.77 | 26.77 | 26.77 | +0.150% | 52 | +1.513% |
| 2026-07-08 | 26.73 | 26.73 | 26.73 | 26.73 | -0.011% | 84 | +1.664% |
| 2026-07-07 | 26.74 | 26.74 | 26.74 | 26.74 | -0.045% | 3,983 | +1.653% |
| 2026-07-06 | 26.75 | 26.75 | 26.75 | 26.75 | +0.190% | 602 | +1.607% |
| 2026-07-02 | 26.70 | 26.70 | 26.70 | 26.70 | -0.055% | 128 | +1.800% |
| 2026-07-01 | 26.72 | 26.72 | 26.71 | 26.71 | +0.071% | 3,534 | +1.744% |
| 2026-06-30 | 26.66 | 26.70 | 26.66 | 26.70 | +0.150% | 2,006 | +1.817% |
| 2026-06-29 | 26.63 | 26.66 | 26.63 | 26.66 | +0.134% | 3,476 | +1.970% |
| 2026-06-26 | 26.61 | 26.62 | 26.61 | 26.62 | +0.035% | 1,606 | +2.106% |
| 2026-06-25 | 26.64 | 26.64 | 26.61 | 26.61 | -0.075% | 5,673 | +2.142% |
| 2026-06-24 | 26.65 | 26.70 | 26.63 | 26.63 | -0.055% | 3,639 | +2.065% |
| 2026-06-23 | 26.61 | 26.69 | 26.61 | 26.64 | -0.244% | 1,980 | +2.009% |
| 2026-06-22 | 26.70 | 26.71 | 26.70 | 26.71 | +0.056% | 2,849 | +1.760% |
| 2026-06-18 | 26.70 | 26.70 | 26.70 | 26.70 | +0.171% | 1,069 | +1.817% |
| 2026-06-17 | 26.70 | 26.70 | 26.65 | 26.65 | -0.190% | 236 | +1.991% |
| 2026-06-16 | 26.70 | 26.70 | 26.70 | 26.70 | 0.000% | 2 | +1.798% |
| 2026-06-15 | 26.67 | 26.71 | 26.67 | 26.70 | +0.207% | 1,162 | +1.798% |
| 2026-06-12 | 26.63 | 26.64 | 26.63 | 26.64 | +0.131% | 271 | +2.008% |
| 2026-06-11 | 26.54 | 26.61 | 26.54 | 26.61 | +0.209% | 288 | +2.142% |
| 2026-06-10 | 26.55 | 26.55 | 26.55 | 26.55 | -0.189% | 105 | +2.355% |
| 2026-06-09 | 26.61 | 26.61 | 26.61 | 26.61 | -0.094% | 0 | +2.161% |
| 2026-06-08 | 26.63 | 26.63 | 26.63 | 26.63 | +0.056% | 76 | +2.065% |
| 2026-06-05 | 26.63 | 26.66 | 26.61 | 26.61 | -0.244% | 1,066 | +2.123% |
| 2026-06-04 | 26.66 | 26.68 | 26.66 | 26.68 | -0.036% | 907 | +1.874% |
| 2026-06-03 | 26.67 | 26.72 | 26.67 | 26.69 | +0.074% | 907 | +1.837% |
| 2026-06-02 | 26.71 | 26.71 | 26.67 | 26.67 | -0.035% | 1,287 | +1.912% |
| 2026-06-01 | 26.68 | 26.68 | 26.68 | 26.68 | -0.019% | 1,276 | +1.876% |
| 2026-05-29 | 26.66 | 26.68 | 26.66 | 26.68 | +0.130% | 352 | +1.857% |
| 2026-05-28 | 26.64 | 26.65 | 26.64 | 26.65 | +0.056% | 1,075 | +1.989% |
| 2026-05-27 | 26.64 | 26.64 | 26.62 | 26.64 | -0.019% | 509 | +2.046% |
| 2026-05-26 | 26.62 | 26.67 | 26.61 | 26.64 | +0.188% | 303 | +2.027% |
| 2026-05-22 | 26.62 | 26.62 | 26.59 | 26.59 | -0.038% | 947 | +2.219% |
| 2026-05-21 | 26.58 | 26.60 | 26.58 | 26.60 | +0.151% | 178 | +2.180% |
| 2026-05-20 | 26.57 | 26.59 | 26.56 | 26.56 | +0.038% | 1,965 | +2.334% |
| 2026-05-19 | 26.55 | 26.55 | 26.55 | 26.55 | -0.076% | 186 | +2.374% |
| 2026-05-18 | 26.57 | 26.57 | 26.54 | 26.57 | +0.017% | 6,141 | +2.296% |
| 2026-05-15 | 26.56 | 26.57 | 26.56 | 26.57 | -0.130% | 860 | +2.313% |
| 2026-05-14 | 26.60 | 26.60 | 26.60 | 26.60 | +0.075% | 230 | +2.180% |
| 2026-05-13 | 26.54 | 26.58 | 26.54 | 26.58 | +0.079% | 2,192 | +2.257% |
| 2026-05-12 | 26.52 | 26.56 | 26.50 | 26.56 | +0.075% | 4,134 | +2.338% |
| 2026-05-11 | 26.54 | 26.56 | 26.54 | 26.54 | -0.065% | 802 | +2.415% |
| 2026-05-08 | 26.55 | 26.56 | 26.55 | 26.56 | +0.101% | 302 | +2.349% |
| 2026-05-07 | 26.58 | 26.58 | 26.53 | 26.53 | +0.074% | 211 | +2.452% |
| 2026-05-06 | 26.49 | 26.53 | 26.49 | 26.51 | +0.094% | 2,823 | +2.527% |
| 2026-05-05 | 26.46 | 26.48 | 26.46 | 26.48 | +0.112% | 2,088 | +2.624% |
| 2026-05-04 | 26.47 | 26.47 | 26.44 | 26.46 | +0.020% | 2,892 | +2.739% |
| 2026-05-01 | 26.50 | 26.50 | 26.45 | 26.45 | +0.019% | 3,345 | +2.760% |
| 2026-04-30 | 26.41 | 26.45 | 26.41 | 26.45 | +0.148% | 398 | +2.779% |
| 2026-04-29 | 26.38 | 26.41 | 26.38 | 26.41 | +0.003% | 163 | +2.932% |
| 2026-04-28 | 26.38 | 26.41 | 26.38 | 26.41 | -0.057% | 850 | +2.935% |
| 2026-04-27 | 26.40 | 26.42 | 26.40 | 26.42 | +0.038% | 2,198 | +2.877% |
| 2026-04-24 | 26.41 | 26.41 | 26.39 | 26.41 | +0.057% | 8,011 | +2.916% |
| 2026-04-23 | 26.39 | 26.39 | 26.39 | 26.39 | +0.019% | 17 | +2.974% |
| 2026-04-22 | 26.39 | 26.39 | 26.39 | 26.39 | +0.133% | 11 | +2.994% |
| 2026-04-21 | 26.37 | 26.37 | 26.35 | 26.36 | -0.038% | 3,798 | +3.130% |
| 2026-04-20 | 26.38 | 26.38 | 26.36 | 26.36 | -0.057% | 579 | +3.091% |
| 2026-04-17 | 26.32 | 26.38 | 26.32 | 26.38 | +0.247% | 1,648 | +3.033% |
| 2026-04-16 | 26.29 | 26.32 | 26.29 | 26.32 | +0.133% | 1,384 | +3.287% |
| 2026-04-15 | 26.28 | 26.29 | 26.28 | 26.28 | +0.038% | 819 | +3.425% |
| 2026-04-14 | 26.25 | 26.27 | 26.25 | 26.27 | +0.232% | 387 | +3.464% |
| 2026-04-13 | 26.15 | 26.21 | 26.15 | 26.21 | +0.169% | 928 | +3.704% |
| 2026-04-10 | 26.15 | 26.16 | 26.14 | 26.16 | +0.038% | 3,223 | +3.879% |
| 2026-04-09 | 26.14 | 26.16 | 26.14 | 26.16 | +0.211% | 1,820 | +3.919% |
| 2026-04-08 | 26.13 | 26.14 | 26.10 | 26.10 | +0.370% | 401 | +4.138% |
| 2026-04-07 | 25.96 | 26.00 | 25.96 | 26.00 | +0.073% | 1,470 | +4.523% |
| 2026-04-06 | 25.96 | 25.98 | 25.96 | 25.98 | +0.038% | 440 | +4.600% |
| 2026-04-02 | 25.93 | 25.97 | 25.93 | 25.97 | -0.001% | 3,058 | +4.640% |
| 2026-04-01 | 25.97 | 25.98 | 25.95 | 25.98 | +0.230% | 3,833 | +4.639% |
| 2026-03-31 | 25.89 | 25.92 | 25.89 | 25.92 | +0.467% | 100 | +4.880% |
| 2026-03-30 | 25.87 | 25.87 | 25.80 | 25.80 | -0.058% | 181 | +5.369% |
| 2026-03-27 | 25.83 | 25.83 | 25.81 | 25.81 | -0.286% | 270 | +5.308% |
| 2026-03-26 | 25.88 | 25.88 | 25.88 | 25.88 | -0.312% | 55 | +5.007% |
| 2026-03-25 | 25.95 | 25.96 | 25.95 | 25.96 | +0.135% | 431 | +4.679% |
| 2026-03-24 | 25.96 | 25.96 | 25.93 | 25.93 | -0.142% | 4,373 | +4.821% |
| 2026-03-23 | 25.97 | 25.98 | 25.97 | 25.97 | +0.375% | 1,910 | +4.671% |
| 2026-03-20 | 25.92 | 25.92 | 25.86 | 25.87 | -0.270% | 1,237 | +5.064% |
| 2026-03-19 | 25.98 | 25.98 | 25.92 | 25.94 | -0.227% | 4,509 | +4.780% |
| 2026-03-18 | 26.00 | 26.00 | 26.00 | 26.00 | -0.195% | 203 | +4.542% |
| 2026-03-17 | 26.05 | 26.12 | 26.03 | 26.05 | +0.061% | 4,435 | +4.338% |
| 2026-03-16 | 26.01 | 26.05 | 26.01 | 26.03 | +0.112% | 1,077 | +4.402% |
| 2026-03-13 | 25.99 | 26.00 | 25.99 | 26.00 | -0.041% | 302 | +4.518% |
| 2026-03-12 | 26.02 | 26.02 | 26.02 | 26.02 | -0.240% | 8 | +4.475% |
| 2026-03-11 | 26.05 | 26.10 | 26.05 | 26.08 | -0.086% | 753 | +4.225% |
| 2026-03-10 | 26.14 | 26.14 | 26.10 | 26.10 | -0.038% | 1,418 | +4.135% |
| 2026-03-09 | 26.02 | 26.11 | 26.02 | 26.11 | +0.132% | 1,683 | +4.095% |
| 2026-03-06 | 26.12 | 26.12 | 26.05 | 26.08 | -0.129% | 601 | +4.232% |
| 2026-03-05 | 26.16 | 26.16 | 26.06 | 26.11 | -0.150% | 1,330 | +4.098% |
| 2026-03-04 | 26.16 | 26.17 | 26.11 | 26.15 | +0.208% | 677 | +3.942% |
| 2026-03-03 | 26.09 | 26.13 | 26.09 | 26.09 | -0.199% | 1,186 | +4.158% |
| 2026-03-02 | 26.16 | 26.16 | 26.15 | 26.15 | +0.026% | 1,341 | +3.950% |
| 2026-02-27 | 26.17 | 26.17 | 26.14 | 26.14 | -0.057% | 1,674 | +3.978% |
| 2026-02-26 | 26.17 | 26.17 | 26.16 | 26.16 | -0.110% | 105 | +3.919% |
| 2026-02-25 | 26.20 | 26.20 | 26.18 | 26.18 | +0.130% | 506 | +3.804% |
| 2026-02-24 | 26.09 | 26.16 | 26.09 | 26.15 | +0.209% | 769 | +3.939% |
| 2026-02-23 | 26.10 | 26.10 | 26.10 | 26.10 | -0.187% | 1,177 | +4.156% |
| 2026-02-20 | 26.17 | 26.17 | 26.11 | 26.14 | +0.017% | 2,604 | +3.961% |
| 2026-02-19 | 26.12 | 26.14 | 26.08 | 26.14 | +0.020% | 1,578 | +3.979% |
| 2026-02-18 | 26.18 | 26.18 | 26.13 | 26.13 | +0.095% | 1,665 | +3.999% |
| 2026-02-17 | 26.10 | 26.11 | 26.10 | 26.11 | -0.038% | 597 | +4.098% |
| 2026-02-13 | 26.14 | 26.14 | 26.12 | 26.12 | +0.134% | 1,582 | +4.058% |
| 2026-02-12 | 26.09 | 26.09 | 26.09 | 26.09 | -0.325% | 582 | +4.198% |
| 2026-02-11 | 26.11 | 26.18 | 26.10 | 26.17 | +0.057% | 5,030 | +3.859% |
| 2026-02-10 | 26.13 | 26.16 | 26.13 | 26.16 | -0.019% | 5,212 | +3.919% |
| 2026-02-09 | 26.20 | 26.20 | 26.16 | 26.16 | +0.055% | 1,434 | +3.899% |
| 2026-02-06 | 26.10 | 26.16 | 26.10 | 26.15 | +0.348% | 3,001 | +3.956% |
| 2026-02-05 | 26.07 | 26.09 | 26.03 | 26.05 | -0.287% | 4,513 | +4.318% |
| 2026-02-04 | 26.14 | 26.14 | 26.07 | 26.13 | +0.077% | 10,400 | +4.018% |
| 2026-02-03 | 26.10 | 26.12 | 26.09 | 26.11 | -0.153% | 986 | +4.098% |
| 2026-02-02 | 26.14 | 26.18 | 26.14 | 26.15 | +0.077% | 1,128 | +3.938% |
| 2026-01-30 | 26.11 | 26.13 | 26.09 | 26.13 | -0.006% | 8,229 | +4.018% |
| 2026-01-29 | 26.07 | 26.16 | 26.07 | 26.13 | -0.070% | 3,321 | +4.012% |
| 2026-01-28 | 26.11 | 26.17 | 26.11 | 26.15 | +0.045% | 5,590 | +3.939% |
| 2026-01-27 | 26.12 | 26.14 | 26.12 | 26.14 | +0.089% | 264 | +3.985% |
| 2026-01-26 | 26.07 | 26.15 | 26.07 | 26.11 | +0.134% | 4,546 | +4.078% |
| 2026-01-23 | 26.08 | 26.10 | 26.06 | 26.08 | +0.000% | 1,987 | +4.217% |
| 2026-01-22 | 26.08 | 26.08 | 26.05 | 26.08 | +0.155% | 3,726 | +4.218% |
| 2026-01-21 | 26.04 | 26.06 | 26.04 | 26.04 | +0.076% | 322 | +4.379% |
| 2026-01-20 | 26.04 | 26.07 | 26.01 | 26.02 | -0.326% | 3,934 | +4.458% |
| 2026-01-16 | 26.11 | 26.11 | 26.11 | 26.11 | -0.019% | 50 | +4.118% |
| 2026-01-15 | 26.09 | 26.11 | 26.08 | 26.11 | +0.115% | 1,777 | +4.098% |
| 2026-01-14 | 26.09 | 26.13 | 26.05 | 26.08 | -0.115% | 3,472 | +4.217% |
| 2026-01-13 | 26.12 | 26.12 | 26.08 | 26.11 | +0.057% | 1,913 | +4.098% |
| 2026-01-12 | 26.07 | 26.13 | 26.06 | 26.10 | +0.058% | 3,918 | +4.157% |
| 2026-01-09 | 26.09 | 26.12 | 26.07 | 26.08 | 0.000% | 13,495 | +4.218% |
| 2026-01-08 | 26.10 | 26.10 | 26.02 | 26.08 | +0.019% | 2,056 | +4.218% |
| 2026-01-07 | 26.09 | 26.09 | 26.07 | 26.07 | +0.019% | 331 | +4.238% |
| 2026-01-06 | 26.05 | 26.10 | 26.04 | 26.07 | +0.077% | 2,806 | +4.258% |
| 2026-01-05 | 26.05 | 26.05 | 26.04 | 26.05 | +0.192% | 557 | +4.338% |
| 2026-01-02 | 26.03 | 26.03 | 26.00 | 26.00 | -0.096% | 3,430 | +4.538% |
| 2025-12-31 | 26.05 | 26.07 | 26.00 | 26.02 | -0.153% | 21,559 | +4.438% |
| 2025-12-30 | 26.07 | 26.07 | 26.07 | 26.07 | 0.000% | 258 | +4.278% |
| 2025-12-29 | 26.06 | 26.07 | 26.05 | 26.07 | 0.000% | 13,429 | +4.278% |
| 2025-12-26 | 26.07 | 26.08 | 26.06 | 26.07 | +0.038% | 1,922 | +4.278% |
| 2025-12-24 | 26.01 | 26.05 | 26.01 | 26.05 | +0.173% | 112 | +4.318% |
| 2025-12-23 | 26.00 | 26.04 | 25.97 | 26.01 | +0.038% | 2,032 | +4.498% |
| 2025-12-22 | 25.93 | 26.03 | 25.93 | 26.00 | +0.077% | 5,861 | +4.538% |
| 2025-12-19 | 25.96 | 25.99 | 25.96 | 25.98 | +0.154% | 2,360 | +4.619% |
| 2025-12-18 | 25.92 | 25.98 | 25.90 | 25.94 | +0.116% | 8,495 | +4.780% |
| 2025-12-17 | 25.93 | 25.95 | 25.91 | 25.91 | -0.171% | 10,433 | +4.902% |
| 2025-12-16 | 25.97 | 25.97 | 25.93 | 25.95 | -0.060% | 12,788 | +4.722% |
| 2025-12-15 | 25.95 | 25.97 | 25.95 | 25.97 | +0.039% | 5,093 | +4.659% |
| 2025-12-12 | 25.96 | 25.98 | 25.95 | 25.96 | -0.057% | 2,168 | +4.700% |
| 2025-12-11 | 25.98 | 25.99 | 25.97 | 25.97 | -0.001% | 13,700 | +4.640% |
| 2025-12-10 | 25.96 | 26.01 | 25.96 | 25.98 | +0.077% | 1,090 | +4.639% |
| 2025-12-09 | 25.95 | 25.97 | 25.95 | 25.95 | 0.000% | 11,130 | +4.720% |
| 2025-12-08 | 25.98 | 25.98 | 25.95 | 25.95 | -0.077% | 14,970 | +4.720% |
| 2025-12-05 | 25.98 | 25.98 | 25.93 | 25.98 | +0.102% | 21,302 | +4.639% |
| 2025-12-04 | 25.93 | 25.96 | 25.92 | 25.95 | +0.133% | 11,072 | +4.746% |
| 2025-12-03 | 25.88 | 25.96 | 25.88 | 25.91 | -0.134% | 24,948 | +4.885% |
| 2025-12-02 | 25.95 | 25.95 | 25.92 | 25.95 | +0.169% | 34,405 | +4.744% |
| 2025-12-01 | 25.96 | 25.96 | 25.88 | 25.91 | -0.038% | 110,820 | +4.921% |
| 2025-11-28 | 25.87 | 25.94 | 25.87 | 25.91 | +0.058% | 4,414 | +4.881% |
| 2025-11-26 | 25.89 | 25.91 | 25.88 | 25.90 | +0.077% | 3,892 | +4.942% |
| 2025-11-25 | 25.84 | 25.88 | 25.84 | 25.88 | +0.039% | 6,364 | +5.023% |
| 2025-11-24 | 25.81 | 25.89 | 25.81 | 25.87 | +0.499% | 734 | +5.064% |
| 2025-11-21 | 25.61 | 25.77 | 25.61 | 25.74 | +0.526% | 3,088 | +5.588% |
| 2025-11-20 | 25.82 | 25.83 | 25.59 | 25.61 | -0.414% | 13,572 | +6.143% |
| 2025-11-19 | 25.73 | 25.73 | 25.70 | 25.71 | +0.068% | 486 | +5.703% |
| 2025-11-18 | 25.61 | 25.73 | 25.61 | 25.70 | -0.137% | 3,188 | +5.775% |
| 2025-11-17 | 25.76 | 25.76 | 25.70 | 25.73 | -0.193% | 613 | +5.631% |
| 2025-11-14 | 25.71 | 25.82 | 25.71 | 25.78 | +0.120% | 4,052 | +5.426% |
| 2025-11-13 | 25.79 | 25.79 | 25.72 | 25.75 | -0.329% | 1,242 | +5.553% |
| 2025-11-12 | 25.81 | 25.84 | 25.81 | 25.84 | +0.059% | 204 | +5.206% |
| 2025-11-11 | 25.82 | 25.82 | 25.82 | 25.82 | +0.173% | 249 | +5.268% |
| 2025-11-10 | 25.76 | 25.78 | 25.76 | 25.77 | +0.330% | 582 | +5.451% |
| 2025-11-07 | 25.64 | 25.69 | 25.59 | 25.69 | +0.020% | 535 | +5.799% |
| 2025-11-06 | 25.70 | 25.70 | 25.68 | 25.68 | -0.261% | 1,271 | +5.821% |
| 2025-11-05 | 25.72 | 25.75 | 25.72 | 25.75 | +0.164% | 163,394 | +5.544% |
| 2025-11-04 | 25.68 | 25.73 | 25.68 | 25.71 | -0.155% | 21,879 | +5.717% |
| 2025-11-03 | 25.72 | 25.79 | 25.71 | 25.75 | +0.078% | 1,602 | +5.553% |
| 2025-10-31 | 25.74 | 25.74 | 25.71 | 25.73 | +0.116% | 5,518 | +5.636% |
| 2025-10-30 | 25.72 | 25.77 | 25.69 | 25.70 | -0.155% | 35,758 | +5.759% |
| 2025-10-29 | 25.72 | 25.79 | 25.71 | 25.74 | +0.019% | 61,599 | +5.595% |
| 2025-10-28 | 25.73 | 25.73 | 25.72 | 25.73 | -0.039% | 1,949 | +5.615% |
| 2025-10-27 | 25.71 | 25.75 | 25.71 | 25.75 | +0.156% | 1,123 | +5.574% |
| 2025-10-24 | 25.68 | 25.73 | 25.68 | 25.70 | +0.176% | 3,170 | +5.738% |
| 2025-10-23 | 25.62 | 25.69 | 25.62 | 25.66 | +0.175% | 16,265 | +5.924% |
| 2025-10-22 | 25.63 | 25.63 | 25.61 | 25.61 | -0.059% | 949 | +6.110% |
| 2025-10-21 | 25.62 | 25.64 | 25.62 | 25.63 | -0.039% | 25,260 | +6.048% |
| 2025-10-20 | 25.59 | 25.64 | 25.59 | 25.64 | +0.392% | 15,148 | +6.006% |
| 2025-10-17 | 25.48 | 25.54 | 25.48 | 25.54 | +0.275% | 17,305 | +6.421% |
| 2025-10-16 | 25.59 | 25.59 | 25.44 | 25.47 | -0.221% | 106,257 | +6.714% |
| 2025-10-15 | 25.50 | 25.57 | 25.50 | 25.53 | +0.005% | 103,636 | +6.478% |
| 2025-10-14 | 25.52 | 25.54 | 25.44 | 25.52 | -0.013% | 2,268 | +6.484% |
| 2025-10-13 | 25.52 | 25.53 | 25.52 | 25.53 | +0.364% | 3,490 | +6.470% |
| 2025-10-10 | 25.62 | 25.62 | 25.44 | 25.44 | -0.603% | 1,199 | +6.858% |
| 2025-10-09 | 25.58 | 25.59 | 25.58 | 25.59 | -0.020% | 32,438 | +6.213% |
| 2025-10-08 | 25.58 | 25.62 | 25.56 | 25.59 | +0.176% | 12,661 | +6.193% |
| 2025-10-07 | 25.59 | 25.59 | 25.55 | 25.55 | -0.156% | 11,416 | +6.380% |
| 2025-10-06 | 25.57 | 25.59 | 25.57 | 25.59 | +0.157% | 3,240 | +6.213% |
| 2025-10-03 | 25.56 | 25.56 | 25.55 | 25.55 | -0.058% | 784 | +6.380% |
| 2025-10-02 | 25.56 | 25.56 | 25.56 | 25.56 | +0.058% | 230 | +6.318% |
| 2025-10-01 | 25.52 | 25.55 | 25.52 | 25.55 | +0.060% | 1,585 | +6.380% |
| 2025-09-30 | 25.54 | 25.54 | 25.53 | 25.53 | +0.040% | 161 | +6.443% |
| 2025-09-29 | 25.52 | 25.52 | 25.52 | 25.52 | +0.057% | 184 | +6.486% |
| 2025-09-26 | 25.44 | 25.51 | 25.44 | 25.51 | +0.272% | 631 | +6.546% |
| 2025-09-25 | 25.41 | 25.44 | 25.41 | 25.44 | -0.134% | 1,814 | +6.836% |
| 2025-09-24 | 25.46 | 25.48 | 25.44 | 25.48 | -0.020% | 931 | +6.693% |
| 2025-09-23 | 25.47 | 25.48 | 25.44 | 25.48 | -0.078% | 3,166 | +6.672% |
| 2025-09-22 | 25.47 | 25.50 | 25.47 | 25.50 | +0.043% | 658 | +6.588% |
| 2025-09-19 | 25.46 | 25.49 | 25.46 | 25.49 | +0.095% | 114 | +6.634% |
| 2025-09-18 | 25.43 | 25.46 | 25.42 | 25.46 | +0.197% | 807 | +6.735% |
| 2025-09-17 | 25.42 | 25.42 | 25.40 | 25.41 | -0.039% | 3,617 | +6.945% |
| 2025-09-16 | 25.41 | 25.43 | 25.40 | 25.43 | -0.062% | 480 | +6.903% |
| 2025-09-15 | 25.42 | 25.45 | 25.41 | 25.44 | +0.029% | 4,605 | +6.836% |
| 2025-09-12 | 25.40 | 25.43 | 25.40 | 25.43 | +0.171% | 152 | +6.867% |
| 2025-09-11 | 25.36 | 25.41 | 25.36 | 25.39 | +0.138% | 1,282 | +7.050% |
| 2025-09-10 | 25.35 | 25.38 | 25.35 | 25.36 | +0.080% | 308 | +7.198% |
| 2025-09-09 | 25.30 | 25.33 | 25.30 | 25.33 | +0.058% | 307 | +7.283% |
| 2025-09-08 | 25.27 | 25.32 | 25.27 | 25.32 | +0.164% | 552 | +7.346% |
| 2025-09-05 | 25.33 | 25.33 | 25.28 | 25.28 | -0.025% | 690 | +7.522% |
| 2025-09-04 | 25.25 | 25.29 | 25.23 | 25.29 | +0.140% | 10,454 | +7.495% |
| 2025-09-03 | 25.23 | 25.25 | 25.22 | 25.25 | +0.277% | 986 | +7.645% |
| 2025-09-02 | 25.19 | 25.19 | 25.14 | 25.18 | -0.282% | 24,835 | +7.943% |
| 2025-08-29 | 25.25 | 25.25 | 25.22 | 25.25 | -0.192% | 1,926 | +7.638% |
| 2025-08-28 | 25.29 | 25.30 | 25.25 | 25.30 | +0.757% | 2,663 | +7.431% |
| 2025-08-27 | 25.25 | 25.25 | 25.11 | 25.11 | -0.515% | 26,857 | +8.244% |
| 2025-08-26 | 25.26 | 25.26 | 25.23 | 25.24 | +0.060% | 437 | +7.686% |
| 2025-08-25 | 25.21 | 25.22 | 25.21 | 25.22 | -0.084% | 394 | +7.751% |
| 2025-08-22 | 25.24 | 25.25 | 25.24 | 25.25 | +0.502% | 15,916 | +7.661% |
| 2025-08-21 | 25.12 | 25.12 | 25.12 | 25.12 | -0.166% | 0 | +8.201% |
| 2025-08-20 | 25.09 | 25.16 | 25.07 | 25.16 | +0.006% | 1,543 | +8.021% |
| 2025-08-19 | 25.20 | 25.20 | 25.14 | 25.16 | -0.078% | 4,523 | +8.027% |
| 2025-08-18 | 25.16 | 25.18 | 25.16 | 25.18 | -0.079% | 1,908 | +7.943% |
| 2025-08-15 | 25.20 | 25.20 | 25.20 | 25.20 | -0.040% | 837 | +7.857% |
| 2025-08-14 | 25.18 | 25.21 | 25.18 | 25.21 | -0.040% | 315 | +7.814% |
| 2025-08-13 | 25.20 | 25.23 | 25.17 | 25.22 | +0.179% | 3,344 | +7.772% |
| 2025-08-12 | 25.13 | 25.18 | 25.12 | 25.18 | +0.312% | 5,127 | +7.964% |
| 2025-08-11 | 25.10 | 25.10 | 25.07 | 25.10 | -0.053% | 2,576 | +8.302% |
| 2025-08-08 | 25.11 | 25.11 | 25.11 | 25.11 | +0.300% | 2,129 | +8.244% |
| 2025-08-07 | 25.04 | 25.06 | 25.01 | 25.03 | -0.080% | 1,023 | +8.568% |
| 2025-08-06 | 25.01 | 25.05 | 25.00 | 25.05 | +0.260% | 2,853 | +8.481% |
| 2025-08-05 | 25.00 | 25.00 | 24.97 | 24.99 | -0.180% | 19,221 | +8.764% |
| 2025-08-04 | 24.99 | 25.05 | 24.98 | 25.04 | +0.503% | 8,674 | +8.568% |
| 2025-08-01 | 24.88 | 24.92 | 24.86 | 24.91 | -0.450% | 16,323 | +9.114% |
| 2025-07-31 | 25.10 | 25.10 | 24.99 | 25.02 | -0.109% | 6,200 | +8.623% |
| 2025-07-30 | 25.06 | 25.09 | 25.00 | 25.05 | -0.061% | 6,971 | +8.504% |
| 2025-07-29 | 25.07 | 25.10 | 25.06 | 25.07 | -0.060% | 872 | +8.438% |
| 2025-07-28 | 25.06 | 25.08 | 25.04 | 25.08 | -0.020% | 8,946 | +8.373% |
| 2025-07-25 | 25.04 | 25.09 | 25.03 | 25.09 | +0.209% | 4,187 | +8.352% |
| 2025-07-24 | 25.00 | 25.03 | 25.00 | 25.03 | +0.090% | 310 | +8.578% |
| 2025-07-23 | 24.97 | 25.01 | 24.97 | 25.01 | +0.180% | 111 | +8.677% |
| 2025-07-22 | 24.93 | 24.96 | 24.92 | 24.96 | +0.042% | 13,218 | +8.872% |
| 2025-07-21 | 24.88 | 24.98 | 24.88 | 24.95 | +0.040% | 2,619 | +8.918% |
| 2025-07-18 | 24.99 | 24.99 | 24.92 | 24.94 | -0.006% | 5,999 | +8.961% |
| 2025-07-17 | 24.91 | 24.97 | 24.90 | 24.95 | +0.227% | 8,233 | +8.955% |
| 2025-07-16 | 24.87 | 24.89 | 24.87 | 24.89 | +0.075% | 202 | +9.203% |
| 2025-07-15 | 24.87 | 24.90 | 24.84 | 24.87 | -0.065% | 6,855 | +9.284% |
| 2025-07-14 | 24.84 | 24.89 | 24.84 | 24.89 | +0.027% | 3,446 | +9.213% |
| 2025-07-11 | 24.83 | 24.88 | 24.81 | 24.88 | -0.049% | 3,561 | +9.243% |
| 2025-07-10 | 24.87 | 24.95 | 24.82 | 24.89 | +0.090% | 10,277 | +9.190% |
| 2025-07-09 | 24.88 | 24.88 | 24.81 | 24.87 | +0.190% | 16,551 | +9.288% |
| 2025-07-08 | 24.82 | 24.84 | 24.79 | 24.82 | +0.029% | 7,149 | +9.495% |
| 2025-07-07 | 24.82 | 24.85 | 24.78 | 24.82 | -0.298% | 2,337 | +9.527% |
| 2025-07-03 | 24.78 | 24.89 | 24.78 | 24.89 | +0.259% | 1,981 | +9.200% |
| 2025-07-02 | 24.83 | 24.84 | 24.79 | 24.83 | +0.121% | 7,447 | +9.483% |
| 2025-07-01 | 24.70 | 24.81 | 24.70 | 24.80 | -0.038% | 12,346 | +9.615% |
| 2025-06-30 | 24.72 | 24.81 | 24.72 | 24.81 | +0.190% | 10,063 | +9.574% |
| 2025-06-27 | 24.78 | 24.78 | 24.70 | 24.76 | +0.256% | 709 | +9.782% |
| 2025-06-26 | 24.59 | 24.71 | 24.59 | 24.70 | +0.283% | 1,360 | +10.063% |
| 2025-06-25 | 24.60 | 24.65 | 24.60 | 24.63 | -0.015% | 1,538 | +10.375% |
| 2025-06-24 | 24.56 | 24.63 | 24.56 | 24.63 | +0.349% | 4,661 | +10.359% |
| 2025-06-23 | 24.49 | 24.54 | 24.48 | 24.54 | +0.241% | 20,626 | +10.744% |
| 2025-06-20 | 24.45 | 24.49 | 24.45 | 24.48 | -0.061% | 1,370 | +11.011% |
| 2025-06-18 | 24.49 | 24.50 | 24.49 | 24.50 | -0.004% | 378 | +10.943% |
| 2025-06-17 | 24.51 | 24.51 | 24.49 | 24.50 | -0.204% | 428 | +10.938% |
| 2025-06-16 | 24.60 | 24.60 | 24.55 | 24.55 | +0.308% | 503 | +10.712% |
| 2025-06-13 | 24.48 | 24.56 | 24.45 | 24.47 | -0.296% | 9,605 | +11.053% |
| 2025-06-12 | 24.55 | 24.58 | 24.49 | 24.55 | +0.153% | 4,146 | +10.724% |
| 2025-06-11 | 24.52 | 24.58 | 24.50 | 24.51 | -0.017% | 4,270 | +10.894% |
| 2025-06-10 | 24.52 | 24.54 | 24.47 | 24.51 | +0.101% | 17,618 | +10.875% |
| 2025-06-09 | 24.52 | 24.53 | 24.45 | 24.49 | -0.006% | 8,132 | +10.987% |
| 2025-06-06 | 24.43 | 24.51 | 24.43 | 24.49 | +0.291% | 16,973 | +10.980% |
| 2025-06-05 | 24.44 | 24.44 | 24.38 | 24.42 | -0.104% | 5,909 | +11.303% |
| 2025-06-04 | 24.46 | 24.47 | 24.43 | 24.45 | -0.020% | 1,512 | +11.187% |
| 2025-06-03 | 24.39 | 24.46 | 24.39 | 24.45 | +0.268% | 2,876 | +11.164% |
| 2025-06-02 | 24.31 | 24.41 | 24.31 | 24.39 | +0.021% | 4,338 | +11.462% |
| 2025-05-30 | 24.36 | 24.38 | 24.28 | 24.38 | +0.061% | 5,175 | +11.485% |
| 2025-05-29 | 24.36 | 24.37 | 24.32 | 24.37 | +0.103% | 9,934 | +11.553% |
| 2025-05-28 | 24.36 | 24.36 | 24.33 | 24.34 | -0.021% | 14,366 | +11.668% |
| 2025-05-27 | 24.27 | 24.36 | 24.27 | 24.34 | +0.326% | 4,541 | +11.645% |
| 2025-05-23 | 24.21 | 24.28 | 24.20 | 24.27 | -0.119% | 2,627 | +12.009% |
| 2025-05-22 | 24.27 | 24.30 | 24.26 | 24.30 | +0.021% | 731 | +11.875% |
| 2025-05-21 | 24.34 | 24.34 | 24.24 | 24.29 | -0.287% | 16,612 | +11.898% |
| 2025-05-20 | 24.42 | 24.42 | 24.36 | 24.36 | -0.256% | 18,235 | +11.576% |
| 2025-05-19 | 24.36 | 24.42 | 24.36 | 24.42 | +0.109% | 2,204 | +11.291% |
| 2025-05-16 | 24.36 | 24.40 | 24.36 | 24.40 | +0.106% | 3,729 | +11.413% |
| 2025-05-15 | 24.30 | 24.38 | 24.30 | 24.37 | +0.206% | 4,052 | +11.531% |
| 2025-05-14 | 24.35 | 24.35 | 24.32 | 24.32 | +0.058% | 297 | +11.760% |
| 2025-05-13 | 24.30 | 24.31 | 24.28 | 24.31 | +0.332% | 5,751 | +11.825% |
| 2025-05-12 | 24.18 | 24.24 | 24.18 | 24.23 | +0.646% | 2,768 | +12.196% |
| 2025-05-09 | 24.10 | 24.10 | 24.06 | 24.07 | -0.150% | 365 | +12.921% |
| 2025-05-08 | 24.07 | 24.14 | 24.05 | 24.11 | +0.177% | 31,049 | +12.751% |
| 2025-05-07 | 24.08 | 24.10 | 24.04 | 24.06 | +0.064% | 20,200 | +12.951% |
| 2025-05-06 | 24.01 | 24.06 | 24.01 | 24.05 | -0.153% | 3,724 | +13.023% |
| 2025-05-05 | 24.00 | 24.10 | 23.99 | 24.09 | -0.165% | 6,348 | +12.850% |
| 2025-05-02 | 24.05 | 24.13 | 24.03 | 24.13 | +0.270% | 9,602 | +12.663% |
| 2025-05-01 | 24.14 | 24.14 | 24.03 | 24.06 | -0.249% | 11,008 | +12.968% |
| 2025-04-30 | 23.90 | 24.12 | 23.90 | 24.12 | +0.375% | 6,269 | +12.687% |
| 2025-04-29 | 23.95 | 24.03 | 23.95 | 24.03 | +0.125% | 47,503 | +13.109% |
| 2025-04-28 | 23.97 | 24.00 | 23.92 | 24.00 | +0.209% | 60,161 | +13.250% |
| 2025-04-25 | 23.86 | 23.99 | 23.86 | 23.95 | +0.104% | 9,647 | +13.486% |
| 2025-04-24 | 23.88 | 23.93 | 23.88 | 23.93 | +0.331% | 1,882 | +13.605% |
| 2025-04-23 | 23.88 | 23.90 | 23.82 | 23.85 | +0.330% | 9,510 | +13.981% |
| 2025-04-22 | 23.77 | 23.83 | 23.75 | 23.77 | +0.221% | 57,342 | +14.358% |
| 2025-04-21 | 23.72 | 23.81 | 23.68 | 23.71 | -0.278% | 24,321 | +14.611% |
| 2025-04-17 | 23.86 | 23.86 | 23.75 | 23.78 | +0.084% | 10,045 | +14.292% |
| 2025-04-16 | 23.80 | 23.80 | 23.70 | 23.76 | -0.481% | 13,259 | +14.388% |
| 2025-04-15 | 23.89 | 23.90 | 23.83 | 23.88 | -0.080% | 12,887 | +13.838% |
| 2025-04-14 | 23.87 | 23.94 | 23.86 | 23.90 | 0.000% | 22,309 | +13.747% |