CPSP
Calamos S&P 500 Structured Alt Protection ETF - April
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)520
CPSP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.25 | 27.28 | 27.25 | 27.28 | +0.059% | 520 | 0.000% |
| 2026-10-01 | 27.27 | 27.27 | 27.27 | 27.27 | +0.022% | 6 | +0.059% |
| 2026-09-30 | 27.29 | 27.31 | 27.26 | 27.26 | +0.018% | 721 | +0.081% |
| 2026-09-29 | 27.25 | 27.25 | 27.25 | 27.25 | +0.036% | 14 | +0.099% |
| 2026-09-28 | 27.29 | 27.29 | 27.25 | 27.25 | -0.071% | 107 | +0.135% |
| 2026-09-25 | 27.26 | 27.26 | 27.26 | 27.26 | +0.089% | 86 | +0.064% |
| 2026-09-24 | 27.24 | 27.24 | 27.24 | 27.24 | +0.018% | 6 | +0.153% |
| 2026-09-23 | 27.20 | 27.24 | 27.20 | 27.23 | -0.052% | 547 | +0.172% |
| 2026-09-22 | 27.25 | 27.25 | 27.25 | 27.25 | +0.066% | 7 | +0.120% |
| 2026-09-21 | 27.23 | 27.23 | 27.23 | 27.23 | +0.090% | 325 | +0.187% |
| 2026-09-18 | 27.21 | 27.21 | 27.21 | 27.21 | +0.060% | 18 | +0.277% |
| 2026-09-17 | 27.19 | 27.19 | 27.19 | 27.19 | +0.076% | 8 | +0.338% |
| 2026-09-16 | 27.17 | 27.17 | 27.17 | 27.17 | -0.039% | 20 | +0.414% |
| 2026-09-15 | 27.18 | 27.18 | 27.18 | 27.18 | -0.018% | 48 | +0.375% |
| 2026-09-14 | 27.21 | 27.22 | 27.18 | 27.18 | -0.037% | 438 | +0.356% |
| 2026-09-11 | 27.20 | 27.20 | 27.20 | 27.20 | +0.092% | 66 | +0.319% |
| 2026-09-10 | 27.14 | 27.17 | 27.14 | 27.17 | -0.074% | 1,358 | +0.411% |
| 2026-09-09 | 27.19 | 27.19 | 27.19 | 27.19 | -0.036% | 106 | +0.338% |
| 2026-09-08 | 27.20 | 27.20 | 27.20 | 27.20 | -0.074% | 120 | +0.301% |
| 2026-09-04 | 27.21 | 27.25 | 27.21 | 27.22 | +0.037% | 1,309 | +0.227% |
| 2026-09-03 | 27.25 | 27.25 | 27.21 | 27.21 | +0.075% | 1,626 | +0.264% |
| 2026-09-02 | 27.13 | 27.19 | 27.13 | 27.19 | +0.109% | 1,052 | +0.339% |
| 2026-09-01 | 27.21 | 27.21 | 27.16 | 27.16 | -0.058% | 446 | +0.448% |
| 2026-08-31 | 27.13 | 27.18 | 27.12 | 27.18 | +0.003% | 1,329 | +0.390% |
| 2026-08-28 | 27.18 | 27.23 | 27.14 | 27.18 | -0.018% | 481 | +0.393% |
| 2026-08-27 | 27.18 | 27.18 | 27.18 | 27.18 | +0.042% | 202 | +0.375% |
| 2026-08-26 | 27.17 | 27.17 | 27.17 | 27.17 | +0.032% | 69 | +0.417% |
| 2026-08-25 | 27.19 | 27.20 | 27.16 | 27.16 | +0.037% | 896 | +0.448% |
| 2026-08-24 | 27.15 | 27.15 | 27.15 | 27.15 | -0.000% | 12 | +0.486% |
| 2026-08-21 | 27.11 | 27.15 | 27.11 | 27.15 | +0.053% | 851 | +0.485% |
| 2026-08-20 | 27.14 | 27.14 | 27.09 | 27.14 | -0.035% | 1,732 | +0.539% |
| 2026-08-19 | 27.15 | 27.15 | 27.15 | 27.15 | +0.019% | 12 | +0.504% |
| 2026-08-18 | 27.18 | 27.18 | 27.14 | 27.14 | 0.000% | 1,781 | +0.522% |
| 2026-08-17 | 27.14 | 27.14 | 27.11 | 27.14 | -0.018% | 763 | +0.522% |
| 2026-08-14 | 27.12 | 27.19 | 27.12 | 27.14 | -0.015% | 1,147 | +0.504% |
| 2026-08-13 | 27.11 | 27.15 | 27.11 | 27.15 | +0.107% | 670 | +0.489% |
| 2026-08-12 | 27.08 | 27.12 | 27.08 | 27.12 | +0.055% | 624 | +0.597% |
| 2026-08-11 | 27.08 | 27.11 | 27.08 | 27.11 | 0.000% | 113 | +0.652% |
| 2026-08-10 | 27.08 | 27.11 | 27.08 | 27.11 | +0.092% | 886 | +0.652% |
| 2026-08-07 | 27.08 | 27.08 | 27.08 | 27.08 | -0.021% | 409 | +0.745% |
| 2026-08-06 | 27.08 | 27.12 | 27.07 | 27.09 | -0.050% | 1,061 | +0.724% |
| 2026-08-05 | 27.10 | 27.10 | 27.10 | 27.10 | +0.034% | 95 | +0.674% |
| 2026-08-04 | 27.09 | 27.09 | 27.09 | 27.09 | +0.129% | 45 | +0.708% |
| 2026-08-03 | 27.00 | 27.05 | 27.00 | 27.05 | +0.092% | 615 | +0.838% |
| 2026-07-31 | 27.03 | 27.03 | 27.03 | 27.03 | +0.093% | 6 | +0.931% |
| 2026-07-30 | 26.94 | 27.00 | 26.87 | 27.00 | +0.267% | 10,176 | +1.025% |
| 2026-07-29 | 26.94 | 27.00 | 26.92 | 26.93 | -0.193% | 8,011 | +1.295% |
| 2026-07-28 | 27.00 | 27.00 | 26.97 | 26.98 | +0.093% | 429 | +1.100% |
| 2026-07-27 | 26.96 | 26.96 | 26.96 | 26.96 | 0.000% | 107 | +1.194% |
| 2026-07-24 | 26.98 | 26.98 | 26.94 | 26.96 | +0.074% | 526 | +1.194% |
| 2026-07-23 | 26.96 | 26.96 | 26.94 | 26.94 | -0.130% | 307 | +1.269% |
| 2026-07-22 | 26.98 | 26.98 | 26.98 | 26.98 | 0.000% | 10 | +1.137% |
| 2026-07-21 | 26.98 | 26.98 | 26.98 | 26.98 | +0.043% | 7 | +1.137% |
| 2026-07-20 | 26.96 | 26.97 | 26.96 | 26.96 | -0.099% | 3,206 | +1.181% |
| 2026-07-17 | 27.00 | 27.01 | 26.99 | 26.99 | +0.019% | 7,829 | +1.081% |
| 2026-07-16 | 26.97 | 26.98 | 26.96 | 26.98 | -0.166% | 927 | +1.100% |
| 2026-07-15 | 27.00 | 27.03 | 27.00 | 27.03 | +0.204% | 1,696 | +0.932% |
| 2026-07-14 | 26.95 | 26.98 | 26.95 | 26.98 | +0.069% | 1,630 | +1.137% |
| 2026-07-13 | 26.98 | 26.98 | 26.96 | 26.96 | -0.050% | 19,753 | +1.207% |
| 2026-07-10 | 26.99 | 27.01 | 26.97 | 26.97 | +0.093% | 7,671 | +1.156% |
| 2026-07-09 | 26.98 | 26.98 | 26.90 | 26.95 | +0.052% | 2,403 | +1.250% |
| 2026-07-08 | 26.94 | 27.01 | 26.93 | 26.93 | +0.004% | 35,719 | +1.303% |
| 2026-07-07 | 26.93 | 26.93 | 26.93 | 26.93 | -0.056% | 39 | +1.307% |
| 2026-07-06 | 26.95 | 26.95 | 26.95 | 26.95 | +0.057% | 116 | +1.250% |
| 2026-07-02 | 26.93 | 26.93 | 26.93 | 26.93 | +0.091% | 223 | +1.308% |
| 2026-07-01 | 26.88 | 26.92 | 26.87 | 26.91 | 0.000% | 735 | +1.400% |
| 2026-06-30 | 26.91 | 26.91 | 26.91 | 26.91 | +0.130% | 188 | +1.400% |
| 2026-06-29 | 26.83 | 26.91 | 26.83 | 26.87 | +0.036% | 1,568 | +1.533% |
| 2026-06-26 | 26.86 | 26.86 | 26.86 | 26.86 | +0.001% | 1 | +1.569% |
| 2026-06-25 | 26.85 | 26.87 | 26.85 | 26.86 | +0.019% | 1,261 | +1.570% |
| 2026-06-24 | 26.86 | 26.86 | 26.86 | 26.86 | -0.019% | 8 | +1.589% |
| 2026-06-23 | 26.86 | 26.86 | 26.86 | 26.86 | -0.037% | 0 | +1.570% |
| 2026-06-22 | 26.87 | 26.87 | 26.87 | 26.87 | -0.056% | 68 | +1.533% |
| 2026-06-18 | 26.90 | 26.90 | 26.89 | 26.89 | +0.019% | 841 | +1.476% |
| 2026-06-17 | 26.90 | 26.92 | 26.86 | 26.88 | -0.093% | 2,180 | +1.495% |
| 2026-06-16 | 26.91 | 26.91 | 26.91 | 26.91 | -0.037% | 61 | +1.400% |
| 2026-06-15 | 26.91 | 26.91 | 26.91 | 26.91 | +0.205% | 23 | +1.363% |
| 2026-06-12 | 26.89 | 26.89 | 26.86 | 26.86 | -0.037% | 2,500 | +1.570% |
| 2026-06-11 | 26.86 | 26.87 | 26.85 | 26.87 | +0.093% | 2,623 | +1.533% |
| 2026-06-10 | 26.85 | 26.85 | 26.84 | 26.84 | -0.048% | 439 | +1.627% |
| 2026-06-09 | 26.85 | 26.88 | 26.85 | 26.86 | -0.027% | 2,957 | +1.579% |
| 2026-06-08 | 26.86 | 26.86 | 26.86 | 26.86 | -0.037% | 0 | +1.551% |
| 2026-06-05 | 26.89 | 26.89 | 26.88 | 26.88 | -0.186% | 4,105 | +1.514% |
| 2026-06-04 | 26.93 | 26.93 | 26.93 | 26.93 | +0.112% | 502 | +1.325% |
| 2026-06-03 | 26.90 | 26.90 | 26.89 | 26.89 | 0.000% | 2,214 | +1.438% |
| 2026-06-02 | 26.89 | 26.89 | 26.89 | 26.89 | +0.019% | 0 | +1.438% |
| 2026-06-01 | 26.86 | 26.93 | 26.86 | 26.89 | -0.019% | 3,498 | +1.457% |
| 2026-05-29 | 26.92 | 26.93 | 26.89 | 26.89 | +0.038% | 1,605 | +1.438% |
| 2026-05-28 | 26.89 | 26.89 | 26.87 | 26.88 | +0.038% | 1,100 | +1.476% |
| 2026-05-27 | 26.85 | 26.87 | 26.85 | 26.87 | +0.018% | 143 | +1.514% |
| 2026-05-26 | 26.86 | 26.87 | 26.86 | 26.87 | +0.168% | 246 | +1.533% |
| 2026-05-22 | 26.82 | 26.82 | 26.82 | 26.82 | +0.019% | 140 | +1.703% |
| 2026-05-21 | 26.83 | 26.83 | 26.82 | 26.82 | -0.056% | 309 | +1.722% |
| 2026-05-20 | 26.77 | 26.84 | 26.77 | 26.84 | +0.149% | 101 | +1.665% |
| 2026-05-19 | 26.80 | 26.80 | 26.76 | 26.80 | -0.093% | 678 | +1.816% |
| 2026-05-18 | 26.82 | 26.85 | 26.77 | 26.82 | +0.019% | 2,800 | +1.722% |
| 2026-05-15 | 26.82 | 26.82 | 26.82 | 26.82 | -0.075% | 622 | +1.741% |
| 2026-05-14 | 26.87 | 26.87 | 26.84 | 26.84 | +0.075% | 299 | +1.665% |
| 2026-05-13 | 26.80 | 26.85 | 26.75 | 26.82 | +0.075% | 7,534 | +1.741% |
| 2026-05-12 | 26.77 | 26.82 | 26.75 | 26.80 | -0.056% | 4,841 | +1.817% |
| 2026-05-11 | 26.81 | 26.81 | 26.81 | 26.81 | 0.000% | 0 | +1.760% |
| 2026-05-08 | 26.86 | 26.86 | 26.81 | 26.81 | +0.056% | 102 | +1.760% |
| 2026-05-07 | 26.80 | 26.80 | 26.80 | 26.80 | 0.000% | 500 | +1.817% |
| 2026-05-06 | 26.78 | 26.80 | 26.78 | 26.80 | +0.131% | 1,126 | +1.817% |
| 2026-05-05 | 26.72 | 26.80 | 26.72 | 26.76 | +0.094% | 1,115 | +1.950% |
| 2026-05-04 | 26.79 | 26.79 | 26.73 | 26.73 | -0.075% | 2,305 | +2.045% |
| 2026-05-01 | 26.80 | 26.81 | 26.74 | 26.75 | +0.037% | 4,067 | +1.969% |
| 2026-04-30 | 26.69 | 26.77 | 26.68 | 26.75 | +0.131% | 5,053 | +2.007% |
| 2026-04-29 | 26.71 | 26.71 | 26.71 | 26.71 | -0.056% | 0 | +2.141% |
| 2026-04-28 | 26.76 | 26.76 | 26.73 | 26.73 | -0.037% | 190 | +2.083% |
| 2026-04-27 | 26.77 | 26.77 | 26.70 | 26.73 | +0.019% | 1,739 | +2.045% |
| 2026-04-24 | 26.76 | 26.76 | 26.73 | 26.73 | +0.112% | 351 | +2.064% |
| 2026-04-23 | 26.75 | 26.75 | 26.70 | 26.70 | -0.019% | 1,051 | +2.179% |
| 2026-04-22 | 26.70 | 26.70 | 26.70 | 26.70 | +0.094% | 504 | +2.160% |
| 2026-04-21 | 26.74 | 26.74 | 26.68 | 26.68 | -0.075% | 507 | +2.256% |
| 2026-04-20 | 26.74 | 26.74 | 26.70 | 26.70 | -0.056% | 1,484 | +2.179% |
| 2026-04-17 | 26.70 | 26.71 | 26.66 | 26.71 | +0.188% | 1,833 | +2.122% |
| 2026-04-16 | 26.67 | 26.68 | 26.65 | 26.66 | +0.075% | 3,947 | +2.313% |
| 2026-04-15 | 26.68 | 26.70 | 26.64 | 26.64 | +0.038% | 24,016 | +2.390% |
| 2026-04-14 | 26.65 | 26.67 | 26.63 | 26.64 | +0.150% | 6,522 | +2.428% |
| 2026-04-13 | 26.60 | 26.61 | 26.53 | 26.59 | +0.019% | 9,415 | +2.582% |
| 2026-04-10 | 26.54 | 26.60 | 26.54 | 26.59 | -0.019% | 1,527 | +2.602% |
| 2026-04-09 | 26.56 | 26.59 | 26.53 | 26.59 | +0.075% | 2,785 | +2.582% |
| 2026-04-08 | 26.61 | 26.61 | 26.54 | 26.57 | +0.394% | 3,989 | +2.660% |
| 2026-04-07 | 26.45 | 26.48 | 26.42 | 26.47 | +0.022% | 6,356 | +3.064% |
| 2026-04-06 | 26.47 | 26.47 | 26.44 | 26.46 | +0.019% | 6,428 | +3.086% |
| 2026-04-02 | 26.43 | 26.46 | 26.40 | 26.46 | +0.019% | 19,915 | +3.106% |
| 2026-04-01 | 26.40 | 26.49 | 26.40 | 26.45 | +0.177% | 52,789 | +3.125% |
| 2026-03-31 | 26.40 | 26.41 | 26.33 | 26.41 | +0.050% | 7,391 | +3.308% |
| 2026-03-30 | 26.39 | 26.39 | 26.39 | 26.39 | +0.056% | 136 | +3.360% |
| 2026-03-27 | 26.38 | 26.38 | 26.38 | 26.38 | +0.019% | 45 | +3.417% |
| 2026-03-26 | 26.38 | 26.38 | 26.38 | 26.38 | -0.038% | 247 | +3.437% |
| 2026-03-25 | 26.39 | 26.39 | 26.39 | 26.39 | +0.077% | 60 | +3.398% |
| 2026-03-24 | 26.36 | 26.36 | 26.36 | 26.36 | +0.017% | 99 | +3.478% |
| 2026-03-23 | 26.37 | 26.40 | 26.36 | 26.36 | +0.100% | 3,394 | +3.496% |
| 2026-03-20 | 26.35 | 26.35 | 26.33 | 26.33 | -0.099% | 581 | +3.599% |
| 2026-03-19 | 26.36 | 26.36 | 26.36 | 26.36 | +0.064% | 0 | +3.497% |
| 2026-03-18 | 26.34 | 26.34 | 26.34 | 26.34 | -0.060% | 0 | +3.563% |
| 2026-03-17 | 26.36 | 26.36 | 26.36 | 26.36 | +0.054% | 0 | +3.501% |
| 2026-03-16 | 26.34 | 26.34 | 26.34 | 26.34 | +0.152% | 759 | +3.556% |
| 2026-03-13 | 26.30 | 26.30 | 26.30 | 26.30 | +0.017% | 70 | +3.714% |
| 2026-03-12 | 26.30 | 26.30 | 26.30 | 26.30 | -0.055% | 0 | +3.732% |
| 2026-03-11 | 26.31 | 26.31 | 26.31 | 26.31 | +0.057% | 471 | +3.675% |
| 2026-03-10 | 26.30 | 26.30 | 26.30 | 26.30 | +0.094% | 73 | +3.734% |
| 2026-03-09 | 26.19 | 26.29 | 26.19 | 26.27 | +0.076% | 998 | +3.832% |
| 2026-03-06 | 26.25 | 26.25 | 26.25 | 26.25 | -0.114% | 161 | +3.911% |
| 2026-03-05 | 26.29 | 26.29 | 26.29 | 26.29 | -0.038% | 94 | +3.792% |
| 2026-03-04 | 26.33 | 26.34 | 26.29 | 26.29 | +0.095% | 1,796 | +3.753% |
| 2026-03-03 | 26.27 | 26.27 | 26.27 | 26.27 | -0.038% | 157 | +3.852% |
| 2026-03-02 | 26.25 | 26.31 | 26.25 | 26.28 | 0.000% | 2,073 | +3.812% |
| 2026-02-27 | 26.31 | 26.32 | 26.28 | 26.28 | -0.019% | 2,471 | +3.812% |
| 2026-02-26 | 26.28 | 26.28 | 26.28 | 26.28 | +0.019% | 72 | +3.793% |
| 2026-02-25 | 26.23 | 26.28 | 26.23 | 26.28 | +0.057% | 676 | +3.812% |
| 2026-02-24 | 26.30 | 26.31 | 26.27 | 26.27 | +0.076% | 4,327 | +3.871% |
| 2026-02-23 | 26.25 | 26.25 | 26.25 | 26.25 | -0.038% | 169 | +3.950% |
| 2026-02-20 | 26.25 | 26.25 | 26.25 | 26.25 | +0.076% | 265 | +3.911% |
| 2026-02-19 | 26.23 | 26.23 | 26.23 | 26.23 | -0.072% | 191 | +3.990% |
| 2026-02-18 | 26.26 | 26.26 | 26.25 | 26.25 | +0.111% | 1,522 | +3.915% |
| 2026-02-17 | 26.23 | 26.23 | 26.23 | 26.23 | +0.019% | 278 | +4.030% |
| 2026-02-13 | 26.25 | 26.27 | 26.22 | 26.22 | +0.019% | 2,457 | +4.050% |
| 2026-02-12 | 26.21 | 26.21 | 26.21 | 26.21 | -0.039% | 476 | +4.070% |
| 2026-02-11 | 26.23 | 26.23 | 26.23 | 26.23 | +0.001% | 634 | +4.029% |
| 2026-02-10 | 26.22 | 26.22 | 26.22 | 26.22 | +0.019% | 940 | +4.030% |
| 2026-02-09 | 26.22 | 26.22 | 26.22 | 26.22 | +0.019% | 1,151 | +4.050% |
| 2026-02-06 | 26.24 | 26.25 | 26.21 | 26.21 | +0.172% | 2,902 | +4.069% |
| 2026-02-05 | 26.19 | 26.21 | 26.17 | 26.17 | -0.057% | 2,001 | +4.248% |
| 2026-02-04 | 26.22 | 26.22 | 26.18 | 26.18 | -0.038% | 2,295 | +4.189% |
| 2026-02-03 | 26.20 | 26.20 | 26.20 | 26.20 | -0.038% | 294 | +4.149% |
| 2026-02-02 | 26.23 | 26.23 | 26.20 | 26.20 | +0.126% | 280 | +4.109% |
| 2026-01-30 | 26.22 | 26.22 | 26.16 | 26.17 | -0.050% | 379 | +4.240% |
| 2026-01-29 | 26.18 | 26.18 | 26.18 | 26.18 | 0.000% | 195 | +4.189% |
| 2026-01-28 | 26.20 | 26.23 | 26.18 | 26.18 | +0.019% | 1,015 | +4.189% |
| 2026-01-27 | 26.22 | 26.22 | 26.14 | 26.18 | 0.000% | 3,071 | +4.209% |
| 2026-01-26 | 26.18 | 26.18 | 26.18 | 26.18 | +0.038% | 763 | +4.209% |
| 2026-01-23 | 26.17 | 26.17 | 26.17 | 26.17 | +0.019% | 225 | +4.248% |
| 2026-01-22 | 26.18 | 26.20 | 26.16 | 26.16 | +0.114% | 400 | +4.269% |
| 2026-01-21 | 26.11 | 26.14 | 26.11 | 26.14 | +0.077% | 210 | +4.388% |
| 2026-01-20 | 26.11 | 26.11 | 26.11 | 26.11 | -0.057% | 16 | +4.468% |
| 2026-01-16 | 26.14 | 26.14 | 26.13 | 26.13 | +0.038% | 454 | +4.408% |
| 2026-01-15 | 26.11 | 26.13 | 26.11 | 26.12 | +0.019% | 1,300 | +4.448% |
| 2026-01-14 | 26.11 | 26.11 | 26.11 | 26.11 | 0.000% | 45 | +4.468% |
| 2026-01-13 | 26.11 | 26.11 | 26.11 | 26.11 | -0.019% | 3 | +4.468% |
| 2026-01-12 | 26.10 | 26.12 | 26.09 | 26.12 | 0.000% | 8,100 | +4.448% |
| 2026-01-09 | 26.12 | 26.12 | 26.12 | 26.12 | +0.057% | 0 | +4.448% |
| 2026-01-08 | 26.11 | 26.11 | 26.11 | 26.11 | +0.019% | 0 | +4.508% |
| 2026-01-07 | 26.10 | 26.10 | 26.10 | 26.10 | 0.000% | 0 | +4.528% |
| 2026-01-06 | 26.10 | 26.10 | 26.10 | 26.10 | +0.038% | 0 | +4.528% |
| 2026-01-05 | 26.09 | 26.09 | 26.09 | 26.09 | +0.038% | 99 | +4.568% |
| 2026-01-02 | 26.08 | 26.08 | 26.08 | 26.08 | +0.058% | 33 | +4.608% |
| 2025-12-31 | 26.07 | 26.07 | 26.07 | 26.07 | -0.019% | 1 | +4.668% |
| 2025-12-30 | 26.06 | 26.07 | 26.06 | 26.07 | -0.037% | 253 | +4.648% |
| 2025-12-29 | 26.09 | 26.09 | 26.08 | 26.08 | +0.056% | 101 | +4.610% |
| 2025-12-26 | 26.09 | 26.09 | 26.07 | 26.07 | +0.038% | 631 | +4.668% |
| 2025-12-24 | 26.08 | 26.08 | 26.05 | 26.05 | +0.038% | 385 | +4.709% |
| 2025-12-23 | 26.03 | 26.07 | 26.02 | 26.05 | +0.038% | 1,529 | +4.749% |
| 2025-12-22 | 26.04 | 26.04 | 26.04 | 26.04 | +0.077% | 39 | +4.789% |
| 2025-12-19 | 26.02 | 26.02 | 26.02 | 26.02 | +0.135% | 9 | +4.869% |
| 2025-12-18 | 25.98 | 25.98 | 25.98 | 25.98 | -0.115% | 52 | +5.011% |
| 2025-12-17 | 26.00 | 26.01 | 26.00 | 26.01 | +0.135% | 567 | +4.890% |
| 2025-12-16 | 25.97 | 25.97 | 25.97 | 25.97 | -0.097% | 189 | +5.031% |
| 2025-12-15 | 25.96 | 26.00 | 25.96 | 26.00 | +0.154% | 2,470 | +4.930% |
| 2025-12-12 | 25.96 | 25.96 | 25.96 | 25.96 | -0.057% | 64 | +5.091% |
| 2025-12-11 | 26.00 | 26.00 | 25.98 | 25.98 | -0.058% | 1,462 | +5.031% |
| 2025-12-10 | 25.99 | 25.99 | 25.99 | 25.99 | +0.058% | 196 | +4.970% |
| 2025-12-09 | 25.94 | 25.98 | 25.94 | 25.98 | +0.018% | 250 | +5.031% |
| 2025-12-08 | 25.94 | 25.97 | 25.94 | 25.97 | -0.018% | 101 | +5.050% |
| 2025-12-05 | 25.94 | 25.98 | 25.92 | 25.98 | +0.096% | 3,600 | +5.031% |
| 2025-12-04 | 25.90 | 25.95 | 25.90 | 25.95 | +0.096% | 100 | +5.132% |
| 2025-12-03 | 25.92 | 25.93 | 25.92 | 25.93 | +0.039% | 290 | +5.234% |
| 2025-12-02 | 25.96 | 25.96 | 25.91 | 25.91 | -0.077% | 410 | +5.274% |
| 2025-12-01 | 25.93 | 25.93 | 25.93 | 25.93 | +0.349% | 0 | +5.193% |
| 2025-11-24 | 25.84 | 25.84 | 25.84 | 25.84 | +0.376% | 65 | +5.560% |
| 2025-11-20 | 25.80 | 25.80 | 25.75 | 25.75 | -0.118% | 1,628 | +5.956% |
| 2025-11-19 | 25.78 | 25.78 | 25.78 | 25.78 | +0.014% | 0 | +5.832% |
| 2025-11-18 | 25.77 | 25.77 | 25.77 | 25.77 | -0.058% | 0 | +5.846% |
| 2025-11-17 | 25.79 | 25.79 | 25.79 | 25.79 | -0.116% | 38 | +5.784% |
| 2025-11-14 | 25.85 | 25.85 | 25.82 | 25.82 | +0.078% | 415 | +5.662% |
| 2025-11-13 | 25.80 | 25.80 | 25.80 | 25.80 | -0.173% | 0 | +5.743% |
| 2025-11-12 | 25.84 | 25.84 | 25.84 | 25.84 | -0.001% | 0 | +5.560% |
| 2025-11-11 | 25.84 | 25.84 | 25.84 | 25.84 | +0.019% | 13 | +5.559% |
| 2025-11-10 | 25.82 | 25.84 | 25.81 | 25.84 | +0.116% | 855 | +5.580% |
| 2025-11-05 | 25.81 | 25.81 | 25.81 | 25.81 | +0.040% | 30 | +5.702% |
| 2025-11-04 | 25.80 | 25.80 | 25.80 | 25.80 | -0.059% | 45 | +5.745% |
| 2025-11-03 | 25.81 | 25.82 | 25.81 | 25.82 | +0.043% | 1,764 | +5.682% |
| 2025-10-31 | 25.80 | 25.80 | 25.80 | 25.80 | -0.005% | 645 | +5.728% |
| 2025-10-30 | 25.80 | 25.80 | 25.80 | 25.80 | -0.058% | 0 | +5.723% |
| 2025-10-29 | 25.82 | 25.82 | 25.82 | 25.82 | -0.058% | 22 | +5.662% |
| 2025-10-28 | 25.84 | 25.84 | 25.82 | 25.84 | 0.000% | 424 | +5.600% |
| 2025-10-27 | 25.84 | 25.84 | 25.84 | 25.84 | +0.077% | 174 | +5.600% |
| 2025-10-24 | 25.82 | 25.82 | 25.82 | 25.82 | +0.097% | 217 | +5.682% |
| 2025-10-23 | 25.78 | 25.79 | 25.78 | 25.79 | +0.058% | 1,162 | +5.784% |
| 2025-10-22 | 25.75 | 25.77 | 25.75 | 25.77 | -0.136% | 111 | +5.846% |
| 2025-10-21 | 25.81 | 25.81 | 25.81 | 25.81 | +0.019% | 323 | +5.702% |
| 2025-10-20 | 25.82 | 25.82 | 25.80 | 25.80 | +0.272% | 160 | +5.723% |
| 2025-10-16 | 25.74 | 25.74 | 25.74 | 25.74 | -0.077% | 12 | +6.010% |
| 2025-10-15 | 25.75 | 25.75 | 25.75 | 25.75 | -0.020% | 89 | +5.929% |
| 2025-10-13 | 25.72 | 25.76 | 25.72 | 25.76 | +0.191% | 2,458 | +5.908% |
| 2025-10-10 | 25.81 | 25.81 | 25.71 | 25.71 | -0.229% | 762 | +6.109% |
| 2025-10-09 | 25.72 | 25.77 | 25.72 | 25.77 | 0.000% | 3,237 | +5.867% |
| 2025-10-08 | 25.74 | 25.77 | 25.74 | 25.77 | +0.039% | 1,229 | +5.867% |
| 2025-10-07 | 25.73 | 25.76 | 25.73 | 25.76 | -0.039% | 310 | +5.908% |
| 2025-10-06 | 25.77 | 25.77 | 25.77 | 25.77 | +0.019% | 283 | +5.867% |
| 2025-10-03 | 25.73 | 25.77 | 25.73 | 25.77 | +0.039% | 489 | +5.887% |
| 2025-10-02 | 25.73 | 25.75 | 25.71 | 25.75 | +0.014% | 499 | +5.928% |
| 2025-10-01 | 25.73 | 25.75 | 25.71 | 25.75 | +0.028% | 3,336 | +5.943% |
| 2025-09-30 | 25.69 | 25.74 | 25.69 | 25.74 | +0.055% | 400 | +5.973% |
| 2025-09-29 | 25.73 | 25.73 | 25.73 | 25.73 | -0.003% | 0 | +6.031% |
| 2025-09-26 | 25.73 | 25.73 | 25.73 | 25.73 | +0.139% | 0 | +6.028% |
| 2025-09-25 | 25.66 | 25.70 | 25.66 | 25.70 | -0.058% | 315 | +6.176% |
| 2025-09-24 | 25.67 | 25.71 | 25.67 | 25.71 | -0.019% | 527 | +6.114% |
| 2025-09-23 | 25.68 | 25.71 | 25.67 | 25.71 | -0.039% | 13,701 | +6.093% |
| 2025-09-22 | 25.73 | 25.73 | 25.73 | 25.73 | +0.019% | 0 | +6.052% |
| 2025-09-19 | 25.71 | 25.72 | 25.71 | 25.72 | +0.058% | 1,222 | +6.072% |
| 2025-09-18 | 25.70 | 25.70 | 25.70 | 25.70 | +0.039% | 0 | +6.134% |
| 2025-09-17 | 25.65 | 25.69 | 25.65 | 25.69 | +0.175% | 374 | +6.176% |
| 2025-09-16 | 25.65 | 25.65 | 25.65 | 25.65 | -0.156% | 2,225 | +6.362% |
| 2025-09-15 | 25.70 | 25.70 | 25.64 | 25.69 | +0.017% | 14,005 | +6.196% |
| 2025-09-12 | 25.69 | 25.69 | 25.69 | 25.69 | +0.023% | 0 | +6.214% |
| 2025-09-11 | 25.64 | 25.74 | 25.63 | 25.68 | +0.195% | 9,500 | +6.238% |
| 2025-09-10 | 25.63 | 25.63 | 25.63 | 25.63 | -0.099% | 305 | +6.445% |
| 2025-09-09 | 25.66 | 25.66 | 25.66 | 25.66 | +0.060% | 0 | +6.340% |
| 2025-09-08 | 25.64 | 25.64 | 25.64 | 25.64 | +0.020% | 135 | +6.403% |
| 2025-09-05 | 25.64 | 25.64 | 25.64 | 25.64 | +0.039% | 202 | +6.424% |
| 2025-09-04 | 25.59 | 25.63 | 25.59 | 25.63 | +0.235% | 1,014 | +6.466% |
| 2025-09-03 | 25.56 | 25.57 | 25.56 | 25.57 | +0.039% | 375 | +6.715% |
| 2025-09-02 | 25.47 | 25.56 | 25.47 | 25.56 | -0.039% | 3,550 | +6.757% |
| 2025-08-29 | 25.56 | 25.57 | 25.56 | 25.57 | -0.020% | 363 | +6.715% |
| 2025-08-28 | 25.56 | 25.57 | 25.54 | 25.57 | -0.098% | 2,344 | +6.695% |
| 2025-08-27 | 25.59 | 25.59 | 25.59 | 25.59 | +0.099% | 652 | +6.590% |
| 2025-08-26 | 25.55 | 25.57 | 25.55 | 25.57 | +0.117% | 338 | +6.696% |
| 2025-08-25 | 25.58 | 25.58 | 25.54 | 25.54 | -0.124% | 1,787 | +6.821% |
| 2025-08-22 | 25.54 | 25.57 | 25.54 | 25.57 | +0.340% | 1,980 | +6.688% |
| 2025-08-21 | 25.47 | 25.50 | 25.43 | 25.48 | -0.196% | 10,468 | +7.051% |
| 2025-08-20 | 25.49 | 25.54 | 25.49 | 25.54 | 0.000% | 180 | +6.841% |
| 2025-08-19 | 25.51 | 25.54 | 25.51 | 25.54 | -0.039% | 256 | +6.841% |
| 2025-08-18 | 25.51 | 25.55 | 25.51 | 25.55 | 0.000% | 334 | +6.799% |
| 2025-08-15 | 25.55 | 25.55 | 25.55 | 25.55 | -0.020% | 0 | +6.799% |
| 2025-08-14 | 25.51 | 25.55 | 25.51 | 25.55 | 0.000% | 225 | +6.778% |
| 2025-08-13 | 25.51 | 25.55 | 25.51 | 25.55 | +0.059% | 108 | +6.778% |
| 2025-08-12 | 25.49 | 25.54 | 25.49 | 25.54 | +0.136% | 5,179 | +6.841% |
| 2025-08-11 | 25.48 | 25.50 | 25.48 | 25.50 | -0.038% | 813 | +6.987% |
| 2025-08-08 | 25.51 | 25.51 | 25.51 | 25.51 | +0.118% | 1 | +6.946% |
| 2025-08-07 | 25.48 | 25.48 | 25.48 | 25.48 | +0.020% | 70 | +7.071% |
| 2025-08-06 | 25.48 | 25.48 | 25.48 | 25.48 | +0.059% | 921 | +7.092% |
| 2025-08-05 | 25.46 | 25.46 | 25.46 | 25.46 | -0.020% | 1,372 | +7.156% |
| 2025-08-04 | 25.43 | 25.46 | 25.43 | 25.46 | +0.197% | 2,036 | +7.134% |
| 2025-08-01 | 25.38 | 25.41 | 25.37 | 25.41 | +0.020% | 2,057 | +7.345% |
| 2025-07-31 | 25.42 | 25.43 | 25.39 | 25.41 | -0.059% | 5,326 | +7.366% |
| 2025-07-30 | 25.43 | 25.43 | 25.40 | 25.42 | -0.040% | 3,826 | +7.303% |
| 2025-07-29 | 25.43 | 25.44 | 25.43 | 25.44 | +0.052% | 2,797 | +7.260% |
| 2025-07-28 | 25.44 | 25.44 | 25.42 | 25.42 | -0.110% | 4,812 | +7.315% |
| 2025-07-25 | 25.42 | 25.45 | 25.42 | 25.45 | +0.138% | 194 | +7.198% |
| 2025-07-24 | 25.42 | 25.42 | 25.41 | 25.41 | +0.039% | 2,831 | +7.345% |
| 2025-07-23 | 25.41 | 25.41 | 25.41 | 25.41 | +0.054% | 81 | +7.388% |
| 2025-07-22 | 25.37 | 25.39 | 25.36 | 25.39 | +0.065% | 1,894 | +7.445% |
| 2025-07-21 | 25.41 | 25.41 | 25.38 | 25.38 | -0.060% | 1,875 | +7.514% |
| 2025-07-18 | 25.39 | 25.39 | 25.39 | 25.39 | -0.039% | 180 | +7.450% |
| 2025-07-17 | 25.39 | 25.42 | 25.36 | 25.40 | +0.118% | 6,041 | +7.409% |
| 2025-07-16 | 25.39 | 25.41 | 25.37 | 25.37 | +0.058% | 4,126 | +7.536% |
| 2025-07-15 | 25.36 | 25.36 | 25.36 | 25.36 | -0.059% | 243 | +7.598% |
| 2025-07-14 | 25.37 | 25.37 | 25.37 | 25.37 | +0.060% | 327 | +7.535% |
| 2025-07-11 | 25.30 | 25.36 | 25.30 | 25.36 | -0.020% | 2,165 | +7.599% |
| 2025-07-10 | 25.34 | 25.36 | 25.34 | 25.36 | +0.059% | 3,015 | +7.578% |
| 2025-07-09 | 25.34 | 25.34 | 25.34 | 25.34 | +0.079% | 227 | +7.642% |
| 2025-07-08 | 25.32 | 25.35 | 25.32 | 25.32 | 0.000% | 248 | +7.727% |
| 2025-07-07 | 25.34 | 25.34 | 25.32 | 25.32 | -0.079% | 472 | +7.727% |
| 2025-07-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.036% | 480 | +7.642% |
| 2025-07-02 | 25.30 | 25.34 | 25.30 | 25.34 | +0.077% | 1,509 | +7.680% |
| 2025-07-01 | 25.32 | 25.32 | 25.32 | 25.32 | -0.039% | 0 | +7.763% |
| 2025-06-30 | 25.33 | 25.33 | 25.33 | 25.33 | +0.102% | 0 | +7.721% |
| 2025-06-27 | 25.30 | 25.30 | 25.30 | 25.30 | +0.078% | 0 | +7.831% |
| 2025-06-26 | 25.28 | 25.28 | 25.28 | 25.28 | +0.141% | 0 | +7.915% |
| 2025-06-25 | 25.24 | 25.25 | 25.24 | 25.25 | +0.019% | 285 | +8.067% |
| 2025-06-24 | 25.22 | 25.24 | 25.22 | 25.24 | +0.179% | 463 | +8.088% |
| 2025-06-23 | 25.20 | 25.20 | 25.20 | 25.20 | +0.215% | 0 | +8.281% |
| 2025-06-20 | 25.14 | 25.14 | 25.14 | 25.14 | -0.020% | 0 | +8.513% |
| 2025-06-18 | 25.12 | 25.15 | 25.12 | 25.15 | +0.025% | 625 | +8.492% |
| 2025-06-17 | 25.14 | 25.14 | 25.14 | 25.14 | -0.078% | 0 | +8.519% |
| 2025-06-16 | 25.16 | 25.16 | 25.16 | 25.16 | +0.238% | 0 | +8.435% |
| 2025-06-13 | 25.11 | 25.12 | 25.10 | 25.10 | -0.357% | 800 | +8.692% |
| 2025-06-12 | 25.18 | 25.20 | 25.13 | 25.19 | +0.119% | 10,020 | +8.304% |
| 2025-06-11 | 25.15 | 25.17 | 25.13 | 25.16 | +0.080% | 2,900 | +8.433% |
| 2025-06-10 | 25.17 | 25.19 | 25.14 | 25.14 | +0.057% | 1,000 | +8.519% |
| 2025-06-09 | 25.13 | 25.13 | 25.13 | 25.13 | -0.056% | 0 | +8.581% |
| 2025-06-06 | 25.13 | 25.16 | 25.09 | 25.14 | +0.199% | 32,014 | +8.519% |
| 2025-06-05 | 25.12 | 25.12 | 25.08 | 25.09 | -0.020% | 6,826 | +8.736% |
| 2025-06-04 | 25.09 | 25.09 | 25.09 | 25.09 | -0.043% | 0 | +8.714% |
| 2025-06-03 | 25.08 | 25.11 | 25.08 | 25.11 | +0.181% | 210 | +8.668% |
| 2025-06-02 | 25.08 | 25.08 | 25.06 | 25.06 | +0.061% | 5,463 | +8.864% |
| 2025-05-30 | 25.05 | 25.05 | 25.05 | 25.05 | +0.141% | 39 | +8.930% |
| 2025-05-29 | 25.14 | 25.14 | 25.01 | 25.01 | +0.038% | 2,727 | +9.084% |
| 2025-05-28 | 25.03 | 25.03 | 25.00 | 25.00 | -0.123% | 400 | +9.125% |
| 2025-05-27 | 25.03 | 25.03 | 25.03 | 25.03 | +0.343% | 0 | +8.990% |
| 2025-05-23 | 24.95 | 24.95 | 24.95 | 24.95 | -0.138% | 50 | +9.364% |
| 2025-05-22 | 24.98 | 24.98 | 24.98 | 24.98 | +0.001% | 15 | +9.213% |
| 2025-05-21 | 24.98 | 24.98 | 24.98 | 24.98 | -0.200% | 343 | +9.215% |
| 2025-05-20 | 25.03 | 25.03 | 25.03 | 25.03 | -0.040% | 0 | +8.996% |
| 2025-05-19 | 25.03 | 25.04 | 25.01 | 25.04 | -0.002% | 1,373 | +8.953% |
| 2025-05-16 | 25.04 | 25.04 | 25.04 | 25.04 | +0.082% | 60 | +8.951% |
| 2025-05-15 | 24.97 | 25.02 | 24.94 | 25.02 | +0.200% | 2,460 | +9.040% |
| 2025-05-14 | 24.96 | 24.97 | 24.94 | 24.97 | +0.020% | 7,494 | +9.258% |
| 2025-05-13 | 24.96 | 24.96 | 24.96 | 24.96 | -0.020% | 0 | +9.280% |
| 2025-05-12 | 24.93 | 24.97 | 24.93 | 24.97 | +0.604% | 3,183 | +9.258% |
| 2025-05-09 | 24.85 | 24.85 | 24.82 | 24.82 | +0.040% | 4,235 | +9.919% |
| 2025-05-08 | 24.80 | 24.81 | 24.80 | 24.81 | +0.049% | 242 | +9.963% |
| 2025-05-07 | 24.80 | 24.80 | 24.80 | 24.80 | +0.052% | 0 | +10.017% |
| 2025-05-06 | 24.79 | 24.79 | 24.79 | 24.79 | -0.060% | 0 | +10.073% |
| 2025-05-05 | 24.74 | 24.85 | 24.74 | 24.80 | -0.058% | 7,862 | +10.007% |
| 2025-05-02 | 24.83 | 24.90 | 24.80 | 24.81 | -0.012% | 10,022 | +9.943% |
| 2025-05-01 | 24.82 | 24.86 | 24.82 | 24.82 | +0.070% | 3,840 | +9.930% |
| 2025-04-30 | 24.69 | 24.82 | 24.69 | 24.80 | +0.020% | 8,247 | +10.007% |
| 2025-04-29 | 24.76 | 24.80 | 24.76 | 24.80 | +0.222% | 10,921 | +10.029% |
| 2025-04-28 | 24.79 | 24.79 | 24.66 | 24.74 | +0.059% | 11,748 | +10.274% |
| 2025-04-25 | 24.69 | 24.73 | 24.66 | 24.73 | +0.121% | 2,730 | +10.340% |
| 2025-04-24 | 24.63 | 24.70 | 24.63 | 24.70 | +0.490% | 9,559 | +10.473% |
| 2025-04-23 | 24.61 | 24.66 | 24.55 | 24.57 | +0.183% | 4,756 | +11.014% |
| 2025-04-22 | 24.52 | 24.63 | 24.47 | 24.53 | +0.327% | 61,803 | +11.218% |
| 2025-04-21 | 24.54 | 24.54 | 24.38 | 24.45 | -0.326% | 19,005 | +11.582% |
| 2025-04-17 | 24.51 | 24.56 | 24.49 | 24.53 | -0.017% | 23,068 | +11.219% |
| 2025-04-16 | 24.59 | 24.62 | 24.52 | 24.53 | -0.228% | 31,637 | +11.200% |
| 2025-04-15 | 24.70 | 24.70 | 24.59 | 24.59 | -0.057% | 56,254 | +10.947% |
| 2025-04-14 | 24.62 | 24.68 | 24.53 | 24.60 | -0.065% | 26,269 | +10.884% |
| 2025-04-11 | 24.57 | 24.63 | 24.52 | 24.62 | +0.507% | 15,362 | +10.812% |
| 2025-04-10 | 24.65 | 24.65 | 24.43 | 24.50 | -0.464% | 25,623 | +11.373% |
| 2025-04-09 | 24.34 | 24.63 | 24.29 | 24.61 | +1.219% | 22,221 | +10.857% |
| 2025-04-08 | 24.59 | 24.59 | 24.31 | 24.31 | -0.217% | 33,076 | +12.208% |
| 2025-04-07 | 24.20 | 24.55 | 24.20 | 24.37 | +0.067% | 69,484 | +11.965% |
| 2025-04-04 | 24.56 | 24.56 | 24.35 | 24.35 | -0.936% | 23,381 | +12.040% |
| 2025-04-03 | 24.69 | 24.69 | 24.58 | 24.58 | -0.654% | 29,505 | +10.992% |
| 2025-04-02 | 24.70 | 24.76 | 24.68 | 24.74 | 0.000% | 56,945 | +10.266% |