CPSY
Calamos S&P 500 Structured Alt Protection ETF - January
stockNYSEETF
Market OpenOct 5, 2026 10:16:18 AM EDT
26.18USD+0.076%(+0.02)1
26.10Bid26.19Ask0.09SpreadCPSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.18 | 26.18 | 26.18 | 26.18 | +0.076% | 1 | 0.000% |
| 2026-10-02 | 26.15 | 26.16 | 26.15 | 26.16 | +0.077% | 2,346 | +0.076% |
| 2026-10-01 | 26.10 | 26.14 | 26.10 | 26.14 | 0.000% | 513 | +0.153% |
| 2026-09-30 | 26.15 | 26.15 | 26.13 | 26.14 | +0.077% | 1,330 | +0.153% |
| 2026-09-29 | 26.10 | 26.12 | 26.10 | 26.12 | +0.120% | 1,732 | +0.230% |
| 2026-09-28 | 26.11 | 26.13 | 26.09 | 26.09 | -0.085% | 256 | +0.350% |
| 2026-09-25 | 26.13 | 26.13 | 26.08 | 26.11 | +0.066% | 1,536 | +0.265% |
| 2026-09-24 | 26.09 | 26.09 | 26.09 | 26.09 | -0.063% | 106 | +0.331% |
| 2026-09-23 | 26.11 | 26.11 | 26.07 | 26.11 | +0.036% | 1,854 | +0.268% |
| 2026-09-22 | 26.10 | 26.10 | 26.10 | 26.10 | +0.001% | 9 | +0.304% |
| 2026-09-21 | 26.06 | 26.11 | 26.06 | 26.10 | +0.227% | 1,237 | +0.305% |
| 2026-09-18 | 26.04 | 26.05 | 26.01 | 26.04 | -0.111% | 3,721 | +0.533% |
| 2026-09-17 | 26.07 | 26.07 | 26.07 | 26.07 | +0.292% | 146 | +0.422% |
| 2026-09-16 | 25.99 | 25.99 | 25.99 | 25.99 | -0.138% | 10 | +0.715% |
| 2026-09-15 | 26.03 | 26.03 | 26.03 | 26.03 | +0.030% | 2,789 | +0.576% |
| 2026-09-14 | 26.04 | 26.04 | 26.02 | 26.02 | -0.012% | 470 | +0.606% |
| 2026-09-11 | 26.01 | 26.03 | 26.01 | 26.03 | +0.213% | 209 | +0.594% |
| 2026-09-10 | 25.97 | 25.97 | 25.97 | 25.97 | -0.154% | 310 | +0.809% |
| 2026-09-09 | 26.00 | 26.02 | 25.99 | 26.01 | -0.058% | 1,088 | +0.654% |
| 2026-09-08 | 26.02 | 26.02 | 26.02 | 26.02 | -0.081% | 122 | +0.596% |
| 2026-09-04 | 26.03 | 26.08 | 26.03 | 26.05 | +0.039% | 911 | +0.514% |
| 2026-09-03 | 26.04 | 26.04 | 26.04 | 26.04 | +0.215% | 10 | +0.553% |
| 2026-09-02 | 25.96 | 25.98 | 25.96 | 25.98 | +0.000% | 239 | +0.770% |
| 2026-09-01 | 26.00 | 26.03 | 25.94 | 25.98 | -0.079% | 3,036 | +0.770% |
| 2026-08-31 | 26.00 | 26.04 | 25.95 | 26.00 | -0.190% | 2,224 | +0.690% |
| 2026-08-28 | 26.05 | 26.05 | 26.03 | 26.05 | +0.192% | 1,962 | +0.499% |
| 2026-08-27 | 26.04 | 26.04 | 26.00 | 26.00 | +0.077% | 531 | +0.692% |
| 2026-08-26 | 25.98 | 25.98 | 25.98 | 25.98 | -0.019% | 147 | +0.770% |
| 2026-08-25 | 26.02 | 26.02 | 25.98 | 25.98 | +0.038% | 1,016 | +0.750% |
| 2026-08-24 | 25.98 | 25.98 | 25.98 | 25.98 | -0.026% | 11 | +0.789% |
| 2026-08-21 | 25.98 | 25.98 | 25.98 | 25.98 | +0.087% | 8 | +0.763% |
| 2026-08-20 | 25.96 | 25.96 | 25.96 | 25.96 | -0.060% | 54 | +0.850% |
| 2026-08-19 | 25.98 | 25.98 | 25.98 | 25.98 | +0.077% | 17 | +0.789% |
| 2026-08-18 | 25.95 | 25.95 | 25.95 | 25.95 | +0.000% | 7 | +0.867% |
| 2026-08-17 | 25.96 | 25.96 | 25.95 | 25.95 | -0.021% | 468 | +0.867% |
| 2026-08-14 | 25.92 | 25.96 | 25.92 | 25.96 | +0.017% | 280 | +0.846% |
| 2026-08-13 | 25.92 | 25.96 | 25.92 | 25.96 | +0.062% | 392 | +0.863% |
| 2026-08-12 | 25.91 | 25.94 | 25.91 | 25.94 | +0.058% | 159 | +0.925% |
| 2026-08-11 | 25.90 | 25.93 | 25.90 | 25.93 | +0.135% | 159 | +0.984% |
| 2026-08-10 | 25.97 | 25.97 | 25.89 | 25.89 | -0.173% | 925 | +1.120% |
| 2026-08-07 | 25.92 | 25.93 | 25.91 | 25.93 | +0.096% | 2,955 | +0.945% |
| 2026-08-06 | 25.91 | 25.91 | 25.91 | 25.91 | -0.034% | 6 | +1.042% |
| 2026-08-05 | 25.92 | 25.92 | 25.92 | 25.92 | +0.053% | 11 | +1.007% |
| 2026-08-04 | 25.94 | 25.94 | 25.91 | 25.91 | +0.114% | 2,110 | +1.061% |
| 2026-08-03 | 25.86 | 25.91 | 25.86 | 25.88 | +0.177% | 5,009 | +1.176% |
| 2026-07-31 | 25.84 | 25.86 | 25.78 | 25.83 | +0.154% | 3,274 | +1.356% |
| 2026-07-30 | 25.73 | 25.80 | 25.73 | 25.79 | +0.411% | 5,724 | +1.512% |
| 2026-07-29 | 25.72 | 25.78 | 25.68 | 25.68 | -0.351% | 3,605 | +1.929% |
| 2026-07-28 | 25.77 | 25.77 | 25.77 | 25.77 | +0.117% | 6 | +1.571% |
| 2026-07-27 | 25.75 | 25.75 | 25.75 | 25.75 | -0.022% | 10 | +1.690% |
| 2026-07-24 | 25.77 | 25.77 | 25.75 | 25.75 | +0.080% | 163 | +1.668% |
| 2026-07-23 | 25.73 | 25.73 | 25.73 | 25.73 | -0.194% | 58 | +1.749% |
| 2026-07-22 | 25.81 | 25.82 | 25.78 | 25.78 | 0.000% | 3,701 | +1.552% |
| 2026-07-21 | 25.80 | 25.81 | 25.75 | 25.78 | +0.097% | 13,763 | +1.552% |
| 2026-07-20 | 25.75 | 25.75 | 25.75 | 25.75 | 0.000% | 79 | +1.650% |
| 2026-07-17 | 25.75 | 25.75 | 25.75 | 25.75 | -0.078% | 27 | +1.650% |
| 2026-07-16 | 25.81 | 25.81 | 25.77 | 25.77 | -0.078% | 956 | +1.571% |
| 2026-07-15 | 25.81 | 25.81 | 25.77 | 25.80 | +0.078% | 515 | +1.493% |
| 2026-07-14 | 25.76 | 25.77 | 25.76 | 25.77 | +0.117% | 1,705 | +1.571% |
| 2026-07-13 | 25.75 | 25.75 | 25.75 | 25.75 | -0.115% | 44 | +1.690% |
| 2026-07-10 | 25.79 | 25.79 | 25.77 | 25.77 | +0.115% | 245 | +1.572% |
| 2026-07-09 | 25.78 | 25.78 | 25.75 | 25.75 | +0.078% | 527 | +1.690% |
| 2026-07-08 | 25.73 | 25.73 | 25.73 | 25.73 | -0.018% | 59 | +1.769% |
| 2026-07-07 | 25.73 | 25.73 | 25.73 | 25.73 | -0.054% | 48 | +1.751% |
| 2026-07-06 | 25.76 | 25.76 | 25.74 | 25.74 | +0.116% | 939 | +1.696% |
| 2026-07-02 | 25.72 | 25.72 | 25.71 | 25.71 | +0.053% | 224 | +1.813% |
| 2026-07-01 | 25.69 | 25.70 | 25.69 | 25.70 | 0.000% | 208 | +1.868% |
| 2026-06-30 | 25.70 | 25.70 | 25.70 | 25.70 | +0.156% | 13 | +1.868% |
| 2026-06-29 | 25.66 | 25.66 | 25.64 | 25.66 | +0.156% | 412 | +2.027% |
| 2026-06-26 | 25.62 | 25.62 | 25.62 | 25.62 | -0.059% | 223 | +2.186% |
| 2026-06-25 | 25.62 | 25.64 | 25.62 | 25.64 | +0.059% | 1,200 | +2.126% |
| 2026-06-24 | 25.62 | 25.62 | 25.62 | 25.62 | -0.195% | 111 | +2.186% |
| 2026-06-23 | 25.64 | 25.67 | 25.61 | 25.67 | 0.000% | 928 | +1.987% |
| 2026-06-22 | 25.67 | 25.67 | 25.67 | 25.67 | -0.019% | 141 | +1.987% |
| 2026-06-18 | 25.68 | 25.68 | 25.68 | 25.68 | +0.137% | 940 | +1.967% |
| 2026-06-17 | 25.72 | 25.72 | 25.64 | 25.64 | -0.179% | 1,282 | +2.106% |
| 2026-06-16 | 25.67 | 25.69 | 25.67 | 25.69 | -0.016% | 147 | +1.924% |
| 2026-06-15 | 25.69 | 25.69 | 25.69 | 25.69 | +0.234% | 21 | +1.907% |
| 2026-06-12 | 25.60 | 25.66 | 25.60 | 25.63 | +0.020% | 7,498 | +2.146% |
| 2026-06-11 | 25.55 | 25.63 | 25.55 | 25.63 | +0.254% | 307 | +2.166% |
| 2026-06-10 | 25.56 | 25.56 | 25.56 | 25.56 | -0.178% | 35 | +2.426% |
| 2026-06-09 | 25.61 | 25.61 | 25.61 | 25.61 | -0.057% | 31 | +2.244% |
| 2026-06-08 | 25.62 | 25.62 | 25.62 | 25.62 | -0.027% | 5 | +2.186% |
| 2026-06-05 | 25.67 | 25.67 | 25.63 | 25.63 | -0.206% | 1,002 | +2.158% |
| 2026-06-04 | 25.64 | 25.71 | 25.64 | 25.68 | +0.003% | 960 | +1.947% |
| 2026-06-03 | 25.67 | 25.68 | 25.67 | 25.68 | +0.016% | 351 | +1.950% |
| 2026-06-02 | 25.64 | 25.71 | 25.64 | 25.68 | +0.019% | 1,354 | +1.967% |
| 2026-06-01 | 25.63 | 25.67 | 25.63 | 25.67 | +0.019% | 223 | +1.987% |
| 2026-05-29 | 25.66 | 25.66 | 25.66 | 25.66 | +0.058% | 174 | +2.007% |
| 2026-05-28 | 25.65 | 25.65 | 25.65 | 25.65 | +0.126% | 134 | +2.066% |
| 2026-05-27 | 25.62 | 25.62 | 25.62 | 25.62 | -0.028% | 1 | +2.195% |
| 2026-05-26 | 25.61 | 25.62 | 25.61 | 25.62 | +0.043% | 172 | +2.167% |
| 2026-05-22 | 25.61 | 25.61 | 25.59 | 25.61 | +0.113% | 1,623 | +2.211% |
| 2026-05-21 | 25.59 | 25.59 | 25.59 | 25.59 | +0.059% | 0 | +2.326% |
| 2026-05-20 | 25.57 | 25.57 | 25.57 | 25.57 | +0.059% | 1,482 | +2.386% |
| 2026-05-19 | 25.53 | 25.55 | 25.53 | 25.55 | -0.059% | 181 | +2.446% |
| 2026-05-18 | 25.60 | 25.60 | 25.54 | 25.57 | 0.000% | 401 | +2.386% |
| 2026-05-15 | 25.55 | 25.58 | 25.54 | 25.57 | -0.098% | 9,449 | +2.386% |
| 2026-05-14 | 25.56 | 25.59 | 25.56 | 25.59 | +0.098% | 456 | +2.286% |
| 2026-05-13 | 25.57 | 25.57 | 25.57 | 25.57 | +0.059% | 405 | +2.386% |
| 2026-05-12 | 25.55 | 25.55 | 25.55 | 25.55 | -0.059% | 300 | +2.446% |
| 2026-05-11 | 25.57 | 25.57 | 25.57 | 25.57 | +0.020% | 58 | +2.386% |
| 2026-05-08 | 25.57 | 25.57 | 25.57 | 25.57 | +0.078% | 2 | +2.406% |
| 2026-05-07 | 25.55 | 25.55 | 25.55 | 25.55 | -0.019% | 0 | +2.486% |
| 2026-05-06 | 25.51 | 25.55 | 25.50 | 25.55 | +0.176% | 1,945 | +2.466% |
| 2026-05-05 | 25.50 | 25.50 | 25.50 | 25.50 | +0.118% | 686 | +2.647% |
| 2026-05-04 | 25.46 | 25.48 | 25.44 | 25.48 | -0.096% | 4,540 | +2.767% |
| 2026-05-01 | 25.48 | 25.50 | 25.48 | 25.50 | +0.096% | 2,587 | +2.669% |
| 2026-04-30 | 25.48 | 25.48 | 25.48 | 25.48 | +0.138% | 201 | +2.767% |
| 2026-04-29 | 25.44 | 25.44 | 25.44 | 25.44 | 0.000% | 0 | +2.909% |
| 2026-04-28 | 25.40 | 25.44 | 25.39 | 25.44 | -0.039% | 2,320 | +2.909% |
| 2026-04-27 | 25.42 | 25.45 | 25.42 | 25.45 | +0.020% | 165 | +2.868% |
| 2026-04-24 | 25.45 | 25.45 | 25.41 | 25.45 | +0.138% | 1,371 | +2.889% |
| 2026-04-23 | 25.39 | 25.41 | 25.39 | 25.41 | -0.059% | 400 | +3.030% |
| 2026-04-22 | 25.43 | 25.43 | 25.43 | 25.43 | +0.118% | 0 | +2.970% |
| 2026-04-21 | 25.36 | 25.39 | 25.36 | 25.39 | -0.059% | 2,000 | +3.091% |
| 2026-04-20 | 25.37 | 25.41 | 25.37 | 25.41 | -0.079% | 3,453 | +3.030% |
| 2026-04-17 | 25.43 | 25.43 | 25.43 | 25.43 | +0.256% | 21 | +2.949% |
| 2026-04-16 | 25.33 | 25.36 | 25.33 | 25.36 | +0.039% | 1,902 | +3.213% |
| 2026-04-15 | 25.36 | 25.36 | 25.36 | 25.36 | +0.118% | 5 | +3.254% |
| 2026-04-14 | 25.32 | 25.32 | 25.32 | 25.32 | +0.198% | 214 | +3.376% |
| 2026-04-13 | 25.29 | 25.30 | 25.27 | 25.27 | +0.099% | 800 | +3.581% |
| 2026-04-10 | 25.25 | 25.25 | 25.25 | 25.25 | +0.040% | 0 | +3.683% |
| 2026-04-09 | 25.25 | 25.25 | 25.24 | 25.24 | +0.158% | 402 | +3.725% |
| 2026-04-08 | 25.20 | 25.20 | 25.20 | 25.20 | +0.416% | 71 | +3.889% |
| 2026-04-07 | 25.09 | 25.10 | 25.09 | 25.10 | -0.017% | 333 | +4.321% |
| 2026-04-06 | 25.13 | 25.13 | 25.10 | 25.10 | +0.154% | 1,059 | +4.304% |
| 2026-04-02 | 25.00 | 25.06 | 25.00 | 25.06 | -0.016% | 173 | +4.465% |
| 2026-04-01 | 25.02 | 25.11 | 25.02 | 25.07 | +0.168% | 1,239 | +4.448% |
| 2026-03-31 | 25.02 | 25.02 | 25.02 | 25.02 | +0.453% | 25 | +4.624% |
| 2026-03-30 | 24.89 | 24.91 | 24.89 | 24.91 | -0.001% | 574 | +5.098% |
| 2026-03-27 | 24.96 | 24.96 | 24.91 | 24.91 | -0.261% | 644 | +5.097% |
| 2026-03-26 | 24.99 | 24.99 | 24.98 | 24.98 | -0.318% | 1,562 | +4.823% |
| 2026-03-25 | 25.05 | 25.05 | 25.05 | 25.05 | +0.139% | 0 | +4.490% |
| 2026-03-24 | 25.00 | 25.07 | 24.98 | 25.02 | -0.145% | 1,664 | +4.636% |
| 2026-03-23 | 25.00 | 25.06 | 24.99 | 25.06 | +0.282% | 1,317 | +4.484% |
| 2026-03-20 | 24.99 | 24.99 | 24.99 | 24.99 | -0.292% | 0 | +4.778% |
| 2026-03-19 | 25.07 | 25.07 | 25.05 | 25.06 | -0.123% | 2,681 | +4.473% |
| 2026-03-18 | 25.09 | 25.09 | 25.09 | 25.09 | -0.179% | 21 | +4.344% |
| 2026-03-17 | 25.18 | 25.19 | 25.08 | 25.14 | +0.179% | 8,528 | +4.158% |
| 2026-03-16 | 25.13 | 25.13 | 25.06 | 25.09 | 0.000% | 4,059 | +4.344% |
| 2026-03-13 | 25.06 | 25.09 | 25.06 | 25.09 | -0.060% | 175 | +4.344% |
| 2026-03-12 | 25.16 | 25.16 | 25.11 | 25.11 | -0.238% | 1,001 | +4.282% |
| 2026-03-11 | 25.18 | 25.18 | 25.16 | 25.16 | +0.015% | 140 | +4.033% |
| 2026-03-10 | 25.18 | 25.22 | 25.16 | 25.16 | -0.062% | 2,202 | +4.049% |
| 2026-03-09 | 25.09 | 25.18 | 25.06 | 25.18 | +0.087% | 6,592 | +3.984% |
| 2026-03-06 | 25.19 | 25.19 | 25.16 | 25.16 | -0.119% | 249 | +4.075% |
| 2026-03-05 | 25.24 | 25.24 | 25.18 | 25.18 | -0.139% | 717 | +3.951% |
| 2026-03-04 | 25.25 | 25.25 | 25.20 | 25.22 | +0.159% | 652 | +3.807% |
| 2026-03-03 | 25.18 | 25.18 | 25.18 | 25.18 | -0.099% | 340 | +3.971% |
| 2026-03-02 | 25.23 | 25.24 | 25.20 | 25.20 | -0.001% | 1,629 | +3.868% |
| 2026-02-27 | 25.21 | 25.21 | 25.21 | 25.21 | -0.028% | 2 | +3.867% |
| 2026-02-26 | 25.18 | 25.21 | 25.17 | 25.21 | -0.070% | 1,428 | +3.838% |
| 2026-02-25 | 25.27 | 25.27 | 25.23 | 25.23 | +0.139% | 1,184 | +3.765% |
| 2026-02-24 | 25.23 | 25.23 | 25.20 | 25.20 | +0.129% | 2,205 | +3.910% |
| 2026-02-23 | 25.17 | 25.17 | 25.16 | 25.16 | -0.169% | 2,196 | +4.044% |
| 2026-02-20 | 25.20 | 25.20 | 25.20 | 25.20 | +0.130% | 364 | +3.868% |
| 2026-02-19 | 25.22 | 25.22 | 25.17 | 25.17 | -0.050% | 3,000 | +4.003% |
| 2026-02-18 | 25.24 | 25.24 | 25.18 | 25.18 | +0.099% | 1,694 | +3.951% |
| 2026-02-17 | 25.24 | 25.24 | 25.13 | 25.16 | -0.060% | 2,852 | +4.054% |
| 2026-02-13 | 25.12 | 25.22 | 25.12 | 25.18 | +0.064% | 4,988 | +3.992% |
| 2026-02-12 | 25.16 | 25.16 | 25.16 | 25.16 | -0.222% | 506 | +4.058% |
| 2026-02-11 | 25.24 | 25.24 | 25.21 | 25.21 | -0.139% | 14,146 | +3.827% |
| 2026-02-10 | 25.27 | 25.27 | 25.25 | 25.25 | +0.040% | 11,078 | +3.683% |
| 2026-02-09 | 25.25 | 25.28 | 25.24 | 25.24 | +0.178% | 6,909 | +3.725% |
| 2026-02-06 | 25.22 | 25.22 | 25.20 | 25.20 | +0.226% | 2,045 | +3.910% |
| 2026-02-05 | 25.15 | 25.17 | 25.14 | 25.14 | -0.066% | 3,445 | +4.144% |
| 2026-02-04 | 25.19 | 25.19 | 25.13 | 25.16 | -0.040% | 9,013 | +4.075% |
| 2026-02-03 | 25.22 | 25.22 | 25.15 | 25.16 | -0.179% | 3,711 | +4.033% |
| 2026-02-02 | 25.23 | 25.24 | 25.18 | 25.21 | +0.118% | 3,531 | +3.848% |
| 2026-01-30 | 25.21 | 25.21 | 25.16 | 25.18 | +0.060% | 740 | +3.971% |
| 2026-01-29 | 25.17 | 25.17 | 25.17 | 25.17 | -0.079% | 72 | +4.033% |
| 2026-01-28 | 25.20 | 25.20 | 25.18 | 25.18 | -0.115% | 1,630 | +3.951% |
| 2026-01-27 | 25.18 | 25.22 | 25.18 | 25.21 | +0.175% | 1,790 | +3.831% |
| 2026-01-26 | 25.21 | 25.21 | 25.13 | 25.17 | -0.040% | 6,672 | +4.013% |
| 2026-01-23 | 25.19 | 25.19 | 25.18 | 25.18 | +0.040% | 753 | +3.971% |
| 2026-01-22 | 25.17 | 25.18 | 25.16 | 25.17 | +0.119% | 9,462 | +4.013% |
| 2026-01-21 | 25.14 | 25.15 | 25.12 | 25.14 | +0.060% | 1,454 | +4.137% |
| 2026-01-20 | 25.16 | 25.16 | 25.11 | 25.13 | -0.259% | 7,569 | +4.199% |
| 2026-01-16 | 25.18 | 25.20 | 25.18 | 25.19 | +0.001% | 14,985 | +3.929% |
| 2026-01-15 | 25.18 | 25.21 | 25.15 | 25.19 | +0.040% | 5,278 | +3.930% |
| 2026-01-14 | 25.17 | 25.19 | 25.16 | 25.18 | -0.079% | 5,229 | +3.971% |
| 2026-01-13 | 25.20 | 25.21 | 25.16 | 25.20 | +0.079% | 15,873 | +3.889% |
| 2026-01-12 | 25.15 | 25.22 | 25.15 | 25.18 | -0.079% | 23,135 | +3.971% |
| 2026-01-09 | 25.20 | 25.20 | 25.16 | 25.20 | +0.119% | 13,330 | +3.889% |
| 2026-01-08 | 25.21 | 25.21 | 25.14 | 25.17 | 0.000% | 6,614 | +4.013% |
| 2026-01-07 | 25.17 | 25.19 | 25.15 | 25.17 | +0.080% | 2,066 | +4.013% |
| 2026-01-06 | 25.14 | 25.16 | 25.14 | 25.15 | +0.008% | 7,721 | +4.095% |
| 2026-01-05 | 25.06 | 25.17 | 25.06 | 25.15 | +0.072% | 17,942 | +4.103% |
| 2026-01-02 | 25.08 | 25.16 | 25.07 | 25.13 | +0.179% | 89,764 | +4.178% |
| 2025-12-31 | 25.10 | 25.10 | 25.07 | 25.09 | +0.039% | 8,426 | +4.365% |
| 2025-12-30 | 25.07 | 25.08 | 25.07 | 25.08 | -0.020% | 1,448 | +4.406% |
| 2025-12-29 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 228 | +4.386% |
| 2025-12-26 | 25.06 | 25.08 | 25.06 | 25.08 | +0.080% | 422 | +4.386% |
| 2025-12-24 | 25.03 | 25.06 | 25.03 | 25.06 | +0.040% | 1,340 | +4.469% |
| 2025-12-23 | 25.07 | 25.08 | 25.02 | 25.05 | +0.020% | 1,640 | +4.511% |
| 2025-12-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.000% | 148 | +4.532% |
| 2025-12-19 | 25.04 | 25.05 | 25.02 | 25.04 | +0.164% | 1,741 | +4.532% |
| 2025-12-18 | 25.02 | 25.03 | 25.00 | 25.00 | +0.056% | 3,344 | +4.703% |
| 2025-12-17 | 25.04 | 25.04 | 24.99 | 24.99 | -0.080% | 5,857 | +4.762% |
| 2025-12-16 | 25.01 | 25.01 | 25.01 | 25.01 | -0.159% | 270 | +4.678% |
| 2025-12-15 | 25.02 | 25.05 | 25.02 | 25.05 | +0.180% | 3,638 | +4.511% |
| 2025-12-12 | 25.01 | 25.01 | 25.01 | 25.01 | +0.128% | 141 | +4.699% |
| 2025-12-11 | 25.02 | 25.02 | 24.97 | 24.97 | -0.008% | 1,422 | +4.833% |
| 2025-12-10 | 24.96 | 24.98 | 24.96 | 24.98 | -0.075% | 392 | +4.825% |
| 2025-12-09 | 25.03 | 25.03 | 24.99 | 24.99 | +0.014% | 380 | +4.746% |
| 2025-12-08 | 25.02 | 25.04 | 24.99 | 24.99 | +0.040% | 3,901 | +4.761% |
| 2025-12-05 | 24.98 | 24.98 | 24.98 | 24.98 | +0.060% | 686 | +4.803% |
| 2025-12-04 | 24.98 | 24.98 | 24.93 | 24.97 | +0.061% | 1,276 | +4.866% |
| 2025-12-03 | 24.95 | 24.95 | 24.92 | 24.95 | -0.020% | 20,152 | +4.930% |
| 2025-12-02 | 24.94 | 24.96 | 24.92 | 24.95 | +0.059% | 14,644 | +4.909% |
| 2025-12-01 | 24.94 | 24.94 | 24.94 | 24.94 | +0.001% | 61 | +4.971% |
| 2025-11-28 | 24.91 | 24.97 | 24.91 | 24.94 | +0.178% | 5,295 | +4.972% |
| 2025-11-26 | 24.89 | 24.91 | 24.88 | 24.90 | +0.083% | 4,936 | +5.159% |
| 2025-11-25 | 24.83 | 24.88 | 24.82 | 24.88 | +0.141% | 3,959 | +5.246% |
| 2025-11-24 | 24.82 | 24.87 | 24.82 | 24.84 | +0.404% | 10,428 | +5.395% |
| 2025-11-21 | 24.70 | 24.79 | 24.68 | 24.74 | +0.142% | 5,617 | +5.821% |
| 2025-11-20 | 24.76 | 24.76 | 24.70 | 24.70 | -0.283% | 974 | +5.970% |
| 2025-11-19 | 24.75 | 24.77 | 24.74 | 24.77 | +0.046% | 1,139 | +5.671% |
| 2025-11-18 | 24.76 | 24.76 | 24.76 | 24.76 | -0.086% | 1 | +5.720% |
| 2025-11-17 | 24.79 | 24.79 | 24.79 | 24.79 | -0.121% | 1 | +5.628% |
| 2025-11-14 | 24.82 | 24.85 | 24.82 | 24.82 | +0.060% | 935 | +5.501% |
| 2025-11-13 | 24.80 | 24.80 | 24.80 | 24.80 | -0.161% | 48 | +5.565% |
| 2025-11-12 | 24.88 | 24.89 | 24.83 | 24.84 | -0.020% | 3,172 | +5.395% |
| 2025-11-11 | 24.81 | 24.84 | 24.81 | 24.84 | +0.020% | 1,878 | +5.373% |
| 2025-11-10 | 24.81 | 24.84 | 24.80 | 24.84 | +0.242% | 1,602 | +5.395% |
| 2025-11-07 | 24.71 | 24.79 | 24.71 | 24.78 | -0.119% | 1,912 | +5.650% |
| 2025-11-05 | 24.81 | 24.81 | 24.81 | 24.81 | +0.119% | 201 | +5.525% |
| 2025-11-04 | 24.76 | 24.78 | 24.76 | 24.78 | -0.121% | 2,633 | +5.650% |
| 2025-11-03 | 24.79 | 24.81 | 24.79 | 24.81 | +0.040% | 105 | +5.522% |
| 2025-10-31 | 24.80 | 24.80 | 24.80 | 24.80 | +0.081% | 11 | +5.565% |
| 2025-10-30 | 24.81 | 24.84 | 24.77 | 24.78 | -0.101% | 2,585 | +5.650% |
| 2025-10-29 | 24.80 | 24.85 | 24.78 | 24.80 | -0.020% | 8,414 | +5.543% |
| 2025-10-28 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 187 | +5.522% |
| 2025-10-27 | 24.82 | 24.82 | 24.79 | 24.81 | +0.101% | 900 | +5.522% |
| 2025-10-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.121% | 266 | +5.628% |
| 2025-10-23 | 24.77 | 24.79 | 24.74 | 24.75 | +0.121% | 1,887 | +5.756% |
| 2025-10-22 | 24.73 | 24.73 | 24.73 | 24.73 | -0.034% | 414 | +5.885% |
| 2025-10-21 | 24.73 | 24.78 | 24.73 | 24.73 | -0.048% | 1,227 | +5.848% |
| 2025-10-20 | 24.75 | 24.75 | 24.75 | 24.75 | +0.183% | 0 | +5.797% |
| 2025-10-17 | 24.66 | 24.70 | 24.66 | 24.70 | +0.154% | 2,562 | +5.991% |
| 2025-10-16 | 24.66 | 24.66 | 24.66 | 24.66 | -0.093% | 23 | +6.155% |
| 2025-10-15 | 24.69 | 24.69 | 24.69 | 24.69 | +0.021% | 91 | +6.056% |
| 2025-10-14 | 24.67 | 24.68 | 24.67 | 24.68 | -0.054% | 240 | +6.078% |
| 2025-10-13 | 24.64 | 24.69 | 24.64 | 24.69 | +0.314% | 204 | +6.021% |
| 2025-10-10 | 24.74 | 24.74 | 24.62 | 24.62 | -0.401% | 869 | +6.353% |
| 2025-10-09 | 24.69 | 24.75 | 24.69 | 24.72 | +0.002% | 545 | +5.927% |
| 2025-10-08 | 24.71 | 24.71 | 24.71 | 24.71 | +0.049% | 5 | +5.928% |
| 2025-10-07 | 24.70 | 24.70 | 24.70 | 24.70 | -0.034% | 279 | +5.981% |
| 2025-10-06 | 24.69 | 24.71 | 24.69 | 24.71 | +0.025% | 259 | +5.944% |
| 2025-10-03 | 24.70 | 24.70 | 24.70 | 24.70 | +0.040% | 398 | +5.970% |
| 2025-10-02 | 24.66 | 24.70 | 24.66 | 24.70 | -0.020% | 767 | +6.013% |
| 2025-10-01 | 24.70 | 24.70 | 24.70 | 24.70 | +0.101% | 624 | +5.992% |
| 2025-09-30 | 24.67 | 24.68 | 24.67 | 24.68 | +0.021% | 398 | +6.099% |
| 2025-09-29 | 24.67 | 24.67 | 24.67 | 24.67 | +0.028% | 60 | +6.121% |
| 2025-09-26 | 24.66 | 24.66 | 24.66 | 24.66 | +0.155% | 45 | +6.150% |
| 2025-09-25 | 24.63 | 24.63 | 24.63 | 24.63 | -0.060% | 482 | +6.315% |
| 2025-09-24 | 24.64 | 24.64 | 24.64 | 24.64 | -0.000% | 86 | +6.250% |
| 2025-09-23 | 24.64 | 24.64 | 24.63 | 24.64 | -0.081% | 592 | +6.250% |
| 2025-09-22 | 24.61 | 24.66 | 24.60 | 24.66 | +0.122% | 699 | +6.164% |
| 2025-09-19 | 24.63 | 24.63 | 24.63 | 24.63 | 0.000% | 400 | +6.293% |
| 2025-09-18 | 24.63 | 24.63 | 24.63 | 24.63 | +0.183% | 1 | +6.293% |
| 2025-09-17 | 24.58 | 24.58 | 24.58 | 24.58 | -0.000% | 100 | +6.488% |
| 2025-09-16 | 24.58 | 24.59 | 24.56 | 24.59 | -0.122% | 24,567 | +6.488% |
| 2025-09-15 | 24.63 | 24.63 | 24.61 | 24.61 | +0.061% | 211 | +6.358% |
| 2025-09-12 | 24.60 | 24.60 | 24.60 | 24.60 | +0.061% | 0 | +6.423% |
| 2025-09-11 | 24.58 | 24.59 | 24.58 | 24.59 | +0.042% | 259 | +6.488% |
| 2025-09-10 | 24.53 | 24.57 | 24.53 | 24.57 | +0.100% | 101 | +6.532% |
| 2025-09-09 | 24.53 | 24.55 | 24.53 | 24.55 | +0.041% | 5,005 | +6.638% |
| 2025-09-08 | 24.54 | 24.54 | 24.54 | 24.54 | +0.084% | 0 | +6.682% |
| 2025-09-05 | 24.52 | 24.52 | 24.52 | 24.52 | -0.022% | 0 | +6.772% |
| 2025-09-04 | 24.52 | 24.52 | 24.52 | 24.52 | +0.163% | 59 | +6.749% |
| 2025-09-03 | 24.48 | 24.48 | 24.48 | 24.48 | +0.082% | 0 | +6.923% |
| 2025-09-02 | 24.43 | 24.46 | 24.43 | 24.46 | -0.089% | 179 | +7.010% |
| 2025-08-29 | 24.49 | 24.49 | 24.49 | 24.49 | -0.075% | 2 | +6.916% |
| 2025-08-28 | 24.50 | 24.50 | 24.50 | 24.50 | +0.041% | 0 | +6.835% |
| 2025-08-27 | 24.47 | 24.49 | 24.47 | 24.49 | +0.141% | 238 | +6.879% |
| 2025-08-26 | 24.47 | 24.47 | 24.44 | 24.46 | -0.049% | 600 | +7.031% |
| 2025-08-25 | 24.47 | 24.47 | 24.47 | 24.47 | -0.051% | 0 | +6.978% |
| 2025-08-22 | 24.45 | 24.48 | 24.45 | 24.48 | +0.368% | 745 | +6.923% |
| 2025-08-21 | 24.39 | 24.39 | 24.39 | 24.39 | -0.061% | 0 | +7.317% |
| 2025-08-20 | 24.41 | 24.41 | 24.41 | 24.41 | -0.003% | 84 | +7.251% |
| 2025-08-19 | 24.41 | 24.41 | 24.41 | 24.41 | -0.057% | 501 | +7.248% |
| 2025-08-18 | 24.41 | 24.42 | 24.41 | 24.42 | +0.019% | 401 | +7.186% |
| 2025-08-15 | 24.38 | 24.43 | 24.38 | 24.42 | -0.020% | 5,137 | +7.207% |
| 2025-08-14 | 24.42 | 24.43 | 24.42 | 24.43 | 0.000% | 828 | +7.185% |
| 2025-08-13 | 24.43 | 24.43 | 24.43 | 24.43 | +0.041% | 163 | +7.185% |
| 2025-08-12 | 24.43 | 24.43 | 24.41 | 24.41 | +0.143% | 632 | +7.229% |
| 2025-08-11 | 24.43 | 24.43 | 24.38 | 24.38 | -0.058% | 744 | +7.382% |
| 2025-08-08 | 24.42 | 24.44 | 24.39 | 24.39 | +0.246% | 1,628 | +7.320% |
| 2025-08-07 | 24.33 | 24.33 | 24.33 | 24.33 | -0.044% | 225 | +7.584% |
| 2025-08-06 | 24.31 | 24.35 | 24.31 | 24.35 | +0.144% | 1,450 | +7.537% |
| 2025-08-05 | 24.31 | 24.31 | 24.31 | 24.31 | -0.093% | 1,435 | +7.692% |
| 2025-08-04 | 24.29 | 24.33 | 24.29 | 24.33 | +0.320% | 2,145 | +7.592% |
| 2025-08-01 | 24.23 | 24.26 | 24.21 | 24.26 | -0.264% | 2,249 | +7.936% |
| 2025-07-31 | 24.35 | 24.35 | 24.29 | 24.32 | +0.040% | 4,717 | +7.652% |
| 2025-07-30 | 24.32 | 24.33 | 24.29 | 24.31 | -0.065% | 4,509 | +7.695% |
| 2025-07-29 | 24.33 | 24.33 | 24.32 | 24.33 | -0.020% | 707 | +7.625% |
| 2025-07-28 | 24.32 | 24.33 | 24.32 | 24.33 | -0.083% | 1,241 | +7.604% |
| 2025-07-25 | 24.26 | 24.35 | 24.26 | 24.35 | +0.175% | 497 | +7.515% |
| 2025-07-24 | 24.30 | 24.31 | 24.30 | 24.31 | +0.114% | 666 | +7.703% |
| 2025-07-23 | 24.26 | 24.28 | 24.26 | 24.28 | +0.082% | 2,285 | +7.825% |
| 2025-07-22 | 24.26 | 24.26 | 24.26 | 24.26 | +0.021% | 127 | +7.914% |
| 2025-07-21 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 644 | +7.937% |
| 2025-07-18 | 24.27 | 24.28 | 24.25 | 24.25 | +0.062% | 1,921 | +7.937% |
| 2025-07-17 | 24.25 | 24.28 | 24.22 | 24.24 | +0.124% | 11,848 | +8.003% |
| 2025-07-16 | 24.19 | 24.21 | 24.13 | 24.21 | +0.001% | 5,749 | +8.137% |
| 2025-07-15 | 24.19 | 24.21 | 24.17 | 24.21 | -0.021% | 1,959 | +8.138% |
| 2025-07-14 | 24.18 | 24.22 | 24.18 | 24.22 | +0.001% | 699 | +8.114% |
| 2025-07-11 | 24.21 | 24.21 | 24.21 | 24.21 | +0.041% | 151 | +8.115% |
| 2025-07-10 | 24.23 | 24.23 | 24.16 | 24.20 | +0.062% | 756 | +8.159% |
| 2025-07-09 | 24.16 | 24.19 | 24.14 | 24.19 | +0.083% | 5,451 | +8.227% |
| 2025-07-08 | 24.20 | 24.20 | 24.14 | 24.17 | +0.063% | 480 | +8.316% |
| 2025-07-07 | 24.16 | 24.19 | 24.13 | 24.15 | -0.228% | 1,244 | +8.384% |
| 2025-07-03 | 24.21 | 24.21 | 24.21 | 24.21 | +0.187% | 510 | +8.138% |
| 2025-07-02 | 24.14 | 24.16 | 24.14 | 24.16 | +0.062% | 3,222 | +8.340% |
| 2025-07-01 | 24.11 | 24.15 | 24.11 | 24.15 | -0.005% | 654 | +8.407% |
| 2025-06-30 | 24.10 | 24.15 | 24.10 | 24.15 | +0.128% | 893 | +8.401% |
| 2025-06-27 | 24.08 | 24.12 | 24.08 | 24.12 | +0.125% | 119 | +8.540% |
| 2025-06-26 | 24.05 | 24.09 | 24.05 | 24.09 | +0.291% | 400 | +8.676% |
| 2025-06-25 | 24.02 | 24.02 | 24.02 | 24.02 | 0.000% | 0 | +8.993% |
| 2025-06-24 | 24.02 | 24.02 | 24.02 | 24.02 | +0.188% | 45 | +8.993% |
| 2025-06-23 | 23.91 | 23.98 | 23.91 | 23.98 | +0.251% | 111 | +9.197% |
| 2025-06-20 | 23.88 | 23.91 | 23.87 | 23.91 | -0.043% | 676 | +9.472% |
| 2025-06-18 | 23.90 | 23.93 | 23.90 | 23.93 | +0.110% | 400 | +9.425% |
| 2025-06-17 | 23.92 | 23.92 | 23.90 | 23.90 | -0.235% | 287 | +9.546% |
| 2025-06-16 | 23.93 | 23.96 | 23.93 | 23.96 | +0.315% | 109 | +9.288% |
| 2025-06-13 | 23.89 | 23.89 | 23.88 | 23.88 | -0.293% | 102 | +9.632% |
| 2025-06-12 | 23.91 | 23.97 | 23.90 | 23.95 | +0.142% | 3,872 | +9.311% |
| 2025-06-11 | 23.93 | 23.94 | 23.91 | 23.92 | -0.077% | 10,806 | +9.466% |
| 2025-06-10 | 23.91 | 23.93 | 23.91 | 23.93 | +0.148% | 320 | +9.382% |
| 2025-06-09 | 23.91 | 23.91 | 23.85 | 23.90 | -0.002% | 1,777 | +9.544% |
| 2025-06-06 | 23.92 | 23.93 | 23.88 | 23.90 | +0.205% | 1,996 | +9.542% |
| 2025-06-05 | 23.87 | 23.87 | 23.85 | 23.85 | -0.102% | 2,535 | +9.767% |
| 2025-06-04 | 23.88 | 23.88 | 23.88 | 23.88 | +0.036% | 0 | +9.654% |
| 2025-06-03 | 23.85 | 23.89 | 23.85 | 23.87 | +0.090% | 9,667 | +9.694% |
| 2025-06-02 | 23.85 | 23.85 | 23.84 | 23.85 | +0.078% | 1,253 | +9.792% |
| 2025-05-30 | 23.77 | 23.83 | 23.77 | 23.83 | +0.062% | 500 | +9.878% |
| 2025-05-29 | 23.81 | 23.81 | 23.78 | 23.81 | +0.175% | 2,954 | +9.946% |
| 2025-05-28 | 23.79 | 23.79 | 23.77 | 23.77 | -0.109% | 4,653 | +10.138% |
| 2025-05-27 | 23.79 | 23.80 | 23.77 | 23.80 | +0.348% | 6,262 | +10.018% |
| 2025-05-23 | 23.66 | 23.71 | 23.66 | 23.71 | -0.092% | 900 | +10.401% |
| 2025-05-22 | 23.71 | 23.76 | 23.71 | 23.74 | 0.000% | 1,006 | +10.299% |
| 2025-05-21 | 23.78 | 23.81 | 23.74 | 23.74 | -0.272% | 2,326 | +10.299% |
| 2025-05-20 | 23.83 | 23.83 | 23.80 | 23.80 | -0.165% | 402 | +9.999% |
| 2025-05-19 | 23.84 | 23.84 | 23.84 | 23.84 | +0.114% | 10 | +9.817% |
| 2025-05-16 | 23.81 | 23.82 | 23.81 | 23.81 | +0.158% | 3,663 | +9.942% |
| 2025-05-15 | 23.71 | 23.77 | 23.71 | 23.77 | +0.146% | 755 | +10.116% |
| 2025-05-14 | 23.73 | 23.76 | 23.73 | 23.74 | +0.002% | 1,930 | +10.276% |
| 2025-05-13 | 23.73 | 23.78 | 23.72 | 23.74 | +0.232% | 14,926 | +10.278% |
| 2025-05-12 | 23.70 | 23.72 | 23.68 | 23.68 | +0.645% | 3,202 | +10.534% |
| 2025-05-09 | 23.58 | 23.59 | 23.53 | 23.53 | -0.032% | 7,352 | +11.248% |
| 2025-05-08 | 23.56 | 23.61 | 23.53 | 23.54 | +0.157% | 1,306 | +11.212% |
| 2025-05-07 | 23.48 | 23.54 | 23.48 | 23.50 | -0.068% | 5,708 | +11.386% |
| 2025-05-06 | 23.54 | 23.54 | 23.52 | 23.52 | -0.043% | 5,619 | +11.310% |
| 2025-05-05 | 23.57 | 23.58 | 23.53 | 23.53 | -0.149% | 4,386 | +11.261% |
| 2025-05-02 | 23.60 | 23.60 | 23.57 | 23.57 | +0.215% | 2,305 | +11.095% |
| 2025-05-01 | 23.56 | 23.56 | 23.49 | 23.51 | -0.445% | 1,217 | +11.334% |
| 2025-04-30 | 23.40 | 23.62 | 23.40 | 23.62 | +0.832% | 6,414 | +10.838% |
| 2025-04-29 | 23.43 | 23.44 | 23.39 | 23.43 | +0.150% | 2,859 | +11.761% |
| 2025-04-28 | 23.41 | 23.41 | 23.36 | 23.39 | +0.064% | 8,644 | +11.928% |
| 2025-04-25 | 23.33 | 23.38 | 23.33 | 23.38 | +0.150% | 564 | +12.000% |
| 2025-04-24 | 23.26 | 23.36 | 23.26 | 23.34 | +0.172% | 488 | +12.168% |
| 2025-04-23 | 23.32 | 23.33 | 23.25 | 23.30 | +0.332% | 2,822 | +12.361% |
| 2025-04-22 | 23.14 | 23.23 | 23.14 | 23.22 | +0.576% | 2,507 | +12.733% |
| 2025-04-21 | 23.11 | 23.15 | 23.06 | 23.09 | -0.410% | 6,140 | +13.382% |
| 2025-04-17 | 23.21 | 23.22 | 23.18 | 23.18 | -0.280% | 1,070 | +12.918% |
| 2025-04-16 | 23.23 | 23.25 | 23.22 | 23.25 | -0.193% | 17,594 | +12.602% |
| 2025-04-15 | 23.35 | 23.35 | 23.30 | 23.30 | -0.035% | 1,307 | +12.385% |
| 2025-04-14 | 23.32 | 23.35 | 23.30 | 23.30 | 0.000% | 1,853 | +12.346% |