CRDT
Simplify Opportunistic Income ETF
stockNYSEETF
At CloseOct 2, 2026
20.81USD0.000%(0.00)455
After-hoursOct 2, 2026 4:10:30 PM EDT
20.81USD-0.501%(-0.10)
CRDT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.98 | 20.98 | 20.81 | 20.81 | -0.001% | 762 | 0.000% |
| 2026-10-01 | 20.81 | 20.93 | 20.75 | 20.81 | +0.018% | 983 | -0.001% |
| 2026-09-30 | 20.91 | 20.91 | 20.72 | 20.80 | -0.679% | 4,877 | +0.017% |
| 2026-09-29 | 21.06 | 21.06 | 20.93 | 20.94 | -0.944% | 53,120 | -0.662% |
| 2026-09-28 | 21.14 | 21.14 | 21.14 | 21.14 | -1.217% | 118 | -1.600% |
| 2026-09-25 | 21.34 | 21.40 | 21.34 | 21.40 | -0.562% | 545 | -2.798% |
| 2026-09-24 | 21.80 | 21.80 | 21.52 | 21.52 | -1.344% | 523 | -3.344% |
| 2026-09-23 | 22.06 | 22.06 | 21.82 | 21.82 | -2.138% | 303 | -4.643% |
| 2026-09-22 | 22.29 | 22.29 | 22.25 | 22.29 | +0.315% | 328 | -6.682% |
| 2026-09-21 | 22.16 | 22.24 | 22.16 | 22.22 | +0.681% | 938 | -6.387% |
| 2026-09-18 | 22.07 | 22.07 | 22.07 | 22.07 | -0.641% | 296 | -5.750% |
| 2026-09-17 | 22.23 | 22.23 | 22.19 | 22.22 | +1.169% | 5,325 | -6.354% |
| 2026-09-16 | 21.96 | 21.96 | 21.96 | 21.96 | -0.594% | 69 | -5.259% |
| 2026-09-15 | 22.09 | 22.09 | 22.09 | 22.09 | -1.073% | 129 | -5.822% |
| 2026-09-14 | 22.24 | 22.38 | 22.24 | 22.33 | -0.223% | 10,890 | -6.833% |
| 2026-09-11 | 22.42 | 22.42 | 22.38 | 22.38 | -0.019% | 938 | -7.041% |
| 2026-09-10 | 22.47 | 22.49 | 22.36 | 22.39 | -1.819% | 2,474 | -7.059% |
| 2026-09-09 | 22.94 | 22.94 | 22.80 | 22.80 | -0.632% | 1,732 | -8.750% |
| 2026-09-08 | 23.05 | 23.05 | 22.84 | 22.95 | -0.233% | 4,908 | -9.326% |
| 2026-09-04 | 23.03 | 23.03 | 22.99 | 23.00 | +0.276% | 786 | -9.537% |
| 2026-09-03 | 22.94 | 22.94 | 22.94 | 22.94 | +0.300% | 272 | -9.287% |
| 2026-09-02 | 22.91 | 22.91 | 22.87 | 22.87 | +0.139% | 725 | -9.015% |
| 2026-09-01 | 23.01 | 23.01 | 22.83 | 22.83 | -0.976% | 738 | -8.889% |
| 2026-08-31 | 23.05 | 23.10 | 23.02 | 23.06 | -0.214% | 1,096 | -9.778% |
| 2026-08-28 | 23.34 | 23.34 | 23.11 | 23.11 | -0.994% | 399 | -9.971% |
| 2026-08-27 | 23.30 | 23.36 | 23.28 | 23.34 | -0.229% | 4,275 | -10.866% |
| 2026-08-26 | 23.41 | 23.44 | 23.34 | 23.39 | -0.721% | 2,331 | -11.070% |
| 2026-08-25 | 23.61 | 23.61 | 23.57 | 23.57 | +0.426% | 795 | -11.711% |
| 2026-08-24 | 23.50 | 23.50 | 23.46 | 23.46 | +0.064% | 262 | -11.335% |
| 2026-08-21 | 23.44 | 23.47 | 23.44 | 23.45 | -0.244% | 423 | -11.278% |
| 2026-08-20 | 23.60 | 23.60 | 23.51 | 23.51 | -1.113% | 393 | -11.495% |
| 2026-08-19 | 23.72 | 23.85 | 23.72 | 23.77 | +0.772% | 2,845 | -12.480% |
| 2026-08-18 | 23.61 | 23.61 | 23.59 | 23.59 | -0.414% | 4,035 | -11.804% |
| 2026-08-17 | 23.75 | 23.75 | 23.68 | 23.69 | -0.590% | 14,876 | -12.169% |
| 2026-08-14 | 23.95 | 23.96 | 23.82 | 23.83 | -0.612% | 6,058 | -12.687% |
| 2026-08-13 | 23.93 | 23.98 | 23.86 | 23.98 | +0.906% | 153,901 | -13.221% |
| 2026-08-12 | 23.84 | 23.90 | 23.74 | 23.76 | +0.083% | 2,603 | -12.435% |
| 2026-08-11 | 23.68 | 23.78 | 23.68 | 23.74 | +0.529% | 2,647 | -12.362% |
| 2026-08-10 | 23.61 | 23.61 | 23.57 | 23.61 | -0.262% | 542 | -11.898% |
| 2026-08-07 | 23.59 | 23.71 | 23.55 | 23.68 | +1.618% | 41,842 | -12.129% |
| 2026-08-06 | 23.30 | 23.30 | 23.30 | 23.30 | -0.327% | 68 | -10.707% |
| 2026-08-05 | 23.37 | 23.38 | 23.36 | 23.38 | -0.326% | 3,428 | -11.000% |
| 2026-08-04 | 23.42 | 23.53 | 23.42 | 23.45 | +0.257% | 2,370 | -11.289% |
| 2026-08-03 | 23.23 | 23.39 | 23.23 | 23.39 | +0.745% | 2,419 | -11.062% |
| 2026-07-31 | 23.21 | 23.22 | 23.12 | 23.22 | -0.261% | 382 | -10.399% |
| 2026-07-30 | 23.31 | 23.36 | 23.19 | 23.28 | +0.058% | 1,573 | -10.633% |
| 2026-07-29 | 23.15 | 23.43 | 23.15 | 23.27 | +0.558% | 1,435 | -10.581% |
| 2026-07-28 | 23.04 | 23.14 | 22.94 | 23.14 | +0.548% | 31,479 | -10.083% |
| 2026-07-27 | 23.02 | 23.02 | 23.01 | 23.01 | +0.008% | 411 | -9.589% |
| 2026-07-24 | 23.08 | 23.12 | 22.99 | 23.01 | +0.553% | 1,573 | -9.582% |
| 2026-07-23 | 22.94 | 22.94 | 22.88 | 22.88 | -0.702% | 2,615 | -9.082% |
| 2026-07-22 | 23.05 | 23.05 | 23.05 | 23.05 | -0.302% | 59 | -9.720% |
| 2026-07-21 | 23.12 | 23.12 | 23.12 | 23.12 | +0.061% | 109 | -9.993% |
| 2026-07-20 | 23.37 | 23.37 | 23.10 | 23.10 | -0.897% | 1,451 | -9.938% |
| 2026-07-17 | 23.31 | 23.32 | 23.29 | 23.31 | -0.342% | 1,654 | -10.746% |
| 2026-07-16 | 23.42 | 23.44 | 23.35 | 23.39 | -0.128% | 3,468 | -11.051% |
| 2026-07-15 | 23.51 | 23.63 | 23.42 | 23.42 | -0.106% | 2,449 | -11.165% |
| 2026-07-14 | 23.38 | 23.51 | 23.38 | 23.44 | +1.293% | 1,174 | -11.259% |
| 2026-07-13 | 23.11 | 23.15 | 23.11 | 23.15 | -0.644% | 457 | -10.112% |
| 2026-07-10 | 23.36 | 23.45 | 23.30 | 23.30 | -0.445% | 2,534 | -10.690% |
| 2026-07-09 | 23.32 | 23.50 | 23.32 | 23.40 | +0.549% | 1,265 | -11.088% |
| 2026-07-08 | 23.21 | 23.27 | 23.21 | 23.27 | -0.483% | 485 | -10.600% |
| 2026-07-07 | 23.51 | 23.53 | 23.39 | 23.39 | -0.986% | 15,502 | -11.032% |
| 2026-07-06 | 23.41 | 23.62 | 23.41 | 23.62 | +1.342% | 1,610 | -11.909% |
| 2026-07-02 | 23.50 | 23.50 | 23.24 | 23.31 | +0.085% | 4,877 | -10.727% |
| 2026-07-01 | 23.39 | 23.46 | 23.29 | 23.29 | -1.021% | 7,597 | -10.651% |
| 2026-06-30 | 23.50 | 23.55 | 23.50 | 23.53 | +0.331% | 758 | -11.563% |
| 2026-06-29 | 23.40 | 23.45 | 23.30 | 23.45 | +0.355% | 1,344 | -11.271% |
| 2026-06-26 | 23.30 | 23.43 | 23.30 | 23.36 | +0.732% | 1,661 | -10.956% |
| 2026-06-25 | 23.23 | 23.32 | 23.20 | 23.20 | -0.030% | 1,099 | -10.304% |
| 2026-06-24 | 23.33 | 23.33 | 23.20 | 23.20 | +0.299% | 1,398 | -10.331% |
| 2026-06-23 | 23.16 | 23.22 | 23.13 | 23.13 | +0.250% | 2,768 | -10.063% |
| 2026-06-22 | 23.19 | 23.24 | 23.08 | 23.08 | -1.364% | 1,729 | -9.837% |
| 2026-06-18 | 23.44 | 23.48 | 23.33 | 23.39 | +0.845% | 1,769 | -11.068% |
| 2026-06-17 | 23.68 | 23.70 | 23.20 | 23.20 | -1.742% | 1,217 | -10.316% |
| 2026-06-16 | 23.66 | 23.67 | 23.61 | 23.61 | +0.037% | 613 | -11.878% |
| 2026-06-15 | 23.84 | 23.86 | 23.60 | 23.60 | +0.686% | 1,044 | -11.845% |
| 2026-06-12 | 23.57 | 23.58 | 23.44 | 23.44 | -0.509% | 7,752 | -11.241% |
| 2026-06-11 | 23.29 | 23.56 | 23.29 | 23.56 | +1.464% | 1,427 | -11.693% |
| 2026-06-10 | 23.37 | 23.43 | 23.22 | 23.22 | -0.043% | 1,579 | -10.400% |
| 2026-06-09 | 23.22 | 23.37 | 23.22 | 23.23 | +0.912% | 10,141 | -10.438% |
| 2026-06-08 | 23.29 | 23.29 | 23.02 | 23.02 | -0.797% | 3,443 | -9.621% |
| 2026-06-05 | 23.33 | 23.33 | 23.20 | 23.20 | -1.695% | 986 | -10.342% |
| 2026-06-04 | 23.57 | 23.69 | 23.57 | 23.61 | +1.012% | 696 | -11.862% |
| 2026-06-03 | 23.70 | 23.70 | 23.37 | 23.37 | -1.490% | 1,156 | -10.969% |
| 2026-06-02 | 23.75 | 23.76 | 23.70 | 23.72 | -0.370% | 2,126 | -12.296% |
| 2026-06-01 | 23.76 | 23.84 | 23.76 | 23.81 | +0.278% | 7,733 | -12.620% |
| 2026-05-29 | 23.63 | 23.78 | 23.63 | 23.74 | +0.482% | 3,510 | -12.377% |
| 2026-05-28 | 23.52 | 23.68 | 23.46 | 23.63 | +1.579% | 7,437 | -11.954% |
| 2026-05-27 | 23.22 | 23.40 | 23.20 | 23.26 | +0.339% | 2,836 | -10.564% |
| 2026-05-26 | 23.13 | 23.19 | 23.11 | 23.18 | +0.718% | 4,214 | -10.261% |
| 2026-05-22 | 23.16 | 23.19 | 23.02 | 23.02 | -0.255% | 590 | -9.616% |
| 2026-05-21 | 22.87 | 23.08 | 22.80 | 23.08 | +0.130% | 31,582 | -9.847% |
| 2026-05-20 | 22.84 | 23.05 | 22.84 | 23.05 | +1.040% | 3,481 | -9.730% |
| 2026-05-19 | 22.82 | 22.88 | 22.81 | 22.81 | -0.608% | 1,355 | -8.791% |
| 2026-05-18 | 22.97 | 23.03 | 22.83 | 22.95 | +0.231% | 8,228 | -9.346% |
| 2026-05-15 | 23.04 | 23.04 | 22.83 | 22.90 | -1.644% | 9,508 | -9.137% |
| 2026-05-14 | 23.31 | 23.31 | 23.28 | 23.28 | +0.104% | 858 | -10.631% |
| 2026-05-13 | 23.25 | 23.31 | 23.25 | 23.26 | -0.626% | 1,798 | -10.537% |
| 2026-05-12 | 23.47 | 23.47 | 23.25 | 23.40 | -0.353% | 35,868 | -11.097% |
| 2026-05-11 | 23.54 | 23.57 | 23.46 | 23.48 | -0.381% | 26,960 | -11.410% |
| 2026-05-08 | 23.52 | 23.57 | 23.52 | 23.57 | +1.137% | 1,196 | -11.748% |
| 2026-05-07 | 23.54 | 23.54 | 23.24 | 23.31 | -0.020% | 15,449 | -10.745% |
| 2026-05-06 | 23.11 | 23.31 | 23.11 | 23.31 | +0.756% | 35,777 | -10.763% |
| 2026-05-05 | 23.15 | 23.16 | 23.12 | 23.14 | +0.320% | 13,622 | -10.088% |
| 2026-05-04 | 23.12 | 23.20 | 23.07 | 23.07 | -0.835% | 2,729 | -9.800% |
| 2026-05-01 | 23.26 | 23.26 | 23.26 | 23.26 | +0.520% | 118 | -10.554% |
| 2026-04-30 | 23.05 | 23.18 | 23.05 | 23.14 | +1.177% | 8,255 | -10.088% |
| 2026-04-29 | 22.97 | 22.97 | 22.87 | 22.87 | -0.822% | 1,324 | -9.030% |
| 2026-04-28 | 23.06 | 23.06 | 23.06 | 23.06 | -0.340% | 46 | -9.778% |
| 2026-04-27 | 23.14 | 23.14 | 23.14 | 23.14 | -0.621% | 106 | -10.084% |
| 2026-04-24 | 23.28 | 23.28 | 23.28 | 23.28 | +0.383% | 173 | -10.643% |
| 2026-04-23 | 23.27 | 23.28 | 23.14 | 23.19 | -0.282% | 2,049 | -10.301% |
| 2026-04-22 | 23.26 | 23.26 | 23.26 | 23.26 | +0.891% | 188 | -10.554% |
| 2026-04-21 | 23.05 | 23.05 | 23.05 | 23.05 | -0.727% | 149 | -9.757% |
| 2026-04-20 | 23.20 | 23.22 | 23.18 | 23.22 | -0.328% | 622 | -10.413% |
| 2026-04-17 | 23.32 | 23.32 | 23.30 | 23.30 | +0.953% | 1,605 | -10.707% |
| 2026-04-16 | 23.19 | 23.19 | 23.08 | 23.08 | -0.431% | 213 | -9.856% |
| 2026-04-15 | 23.18 | 23.18 | 23.17 | 23.18 | +0.390% | 3,912 | -10.245% |
| 2026-04-14 | 23.01 | 23.09 | 22.99 | 23.09 | +0.747% | 302 | -9.895% |
| 2026-04-13 | 22.87 | 22.93 | 22.87 | 22.92 | +0.389% | 797 | -9.223% |
| 2026-04-10 | 22.83 | 22.83 | 22.83 | 22.83 | -0.373% | 294 | -8.869% |
| 2026-04-09 | 22.81 | 22.95 | 22.74 | 22.92 | -0.058% | 2,306 | -9.209% |
| 2026-04-08 | 22.97 | 22.98 | 22.87 | 22.93 | +1.348% | 2,103 | -9.262% |
| 2026-04-07 | 22.49 | 22.62 | 22.49 | 22.62 | -0.467% | 4,019 | -8.038% |
| 2026-04-06 | 22.71 | 22.73 | 22.71 | 22.73 | +0.642% | 576 | -8.468% |
| 2026-04-02 | 22.50 | 22.59 | 22.50 | 22.59 | +0.543% | 2,587 | -7.880% |
| 2026-04-01 | 22.46 | 22.58 | 22.45 | 22.46 | -0.294% | 1,024 | -7.380% |
| 2026-03-31 | 22.44 | 22.53 | 22.44 | 22.53 | +1.873% | 3,172 | -7.652% |
| 2026-03-30 | 22.08 | 22.12 | 22.08 | 22.11 | +0.936% | 1,781 | -5.923% |
| 2026-03-27 | 22.15 | 22.15 | 21.69 | 21.91 | -1.084% | 29,429 | -5.042% |
| 2026-03-26 | 22.38 | 22.38 | 22.15 | 22.15 | -1.598% | 425 | -6.071% |
| 2026-03-25 | 22.48 | 22.52 | 22.48 | 22.51 | +1.670% | 419 | -7.573% |
| 2026-03-24 | 22.11 | 22.19 | 22.11 | 22.14 | -0.525% | 1,456 | -6.029% |
| 2026-03-23 | 22.09 | 22.29 | 22.09 | 22.26 | +1.444% | 2,489 | -6.522% |
| 2026-03-20 | 22.38 | 22.38 | 21.88 | 21.94 | -2.920% | 16,708 | -5.172% |
| 2026-03-19 | 22.41 | 22.62 | 22.38 | 22.60 | +0.309% | 5,554 | -7.942% |
| 2026-03-18 | 22.55 | 22.55 | 22.53 | 22.53 | -1.226% | 291 | -7.657% |
| 2026-03-17 | 22.75 | 22.88 | 22.74 | 22.81 | +0.485% | 8,520 | -8.789% |
| 2026-03-16 | 22.69 | 22.76 | 22.66 | 22.70 | +0.531% | 14,330 | -8.347% |
| 2026-03-13 | 22.85 | 22.85 | 22.58 | 22.58 | -1.001% | 2,168 | -7.860% |
| 2026-03-12 | 22.88 | 22.88 | 22.81 | 22.81 | -0.400% | 608 | -8.782% |
| 2026-03-11 | 22.93 | 22.97 | 22.86 | 22.90 | -0.044% | 5,827 | -9.148% |
| 2026-03-10 | 22.92 | 23.12 | 22.91 | 22.91 | -0.235% | 1,645 | -9.187% |
| 2026-03-09 | 22.70 | 22.96 | 22.68 | 22.96 | +0.279% | 11,072 | -9.401% |
| 2026-03-06 | 22.88 | 22.98 | 22.86 | 22.90 | -0.478% | 4,967 | -9.148% |
| 2026-03-05 | 23.01 | 23.09 | 23.00 | 23.01 | -0.346% | 1,723 | -9.582% |
| 2026-03-04 | 23.08 | 23.16 | 23.08 | 23.09 | -0.302% | 5,982 | -9.895% |
| 2026-03-03 | 23.06 | 23.23 | 23.06 | 23.16 | -0.301% | 2,690 | -10.168% |
| 2026-03-02 | 23.16 | 23.24 | 23.15 | 23.23 | -0.557% | 1,532 | -10.438% |
| 2026-02-27 | 23.35 | 23.37 | 23.32 | 23.36 | -0.299% | 11,999 | -10.937% |
| 2026-02-26 | 23.35 | 23.77 | 23.30 | 23.43 | +0.724% | 62,788 | -11.203% |
| 2026-02-25 | 23.18 | 23.26 | 23.18 | 23.26 | +0.136% | 1,270 | -10.560% |
| 2026-02-24 | 23.16 | 23.28 | 23.16 | 23.23 | -0.386% | 1,891 | -10.438% |
| 2026-02-23 | 23.49 | 23.49 | 23.31 | 23.32 | -0.640% | 15,542 | -10.783% |
| 2026-02-20 | 23.47 | 23.47 | 23.46 | 23.47 | +0.128% | 1,492 | -11.354% |
| 2026-02-19 | 23.41 | 23.44 | 23.34 | 23.44 | +0.001% | 8,993 | -11.241% |
| 2026-02-18 | 23.40 | 23.48 | 23.40 | 23.44 | +0.255% | 1,356 | -11.239% |
| 2026-02-17 | 23.39 | 23.39 | 23.34 | 23.38 | -0.341% | 1,704 | -11.013% |
| 2026-02-13 | 23.42 | 23.52 | 23.39 | 23.46 | +0.686% | 1,842 | -11.316% |
| 2026-02-12 | 23.33 | 23.38 | 23.23 | 23.30 | -0.171% | 31,315 | -10.707% |
| 2026-02-11 | 23.25 | 23.35 | 23.23 | 23.34 | +0.690% | 7,894 | -10.860% |
| 2026-02-10 | 23.25 | 23.30 | 23.17 | 23.18 | +0.086% | 1,176 | -10.245% |
| 2026-02-09 | 23.19 | 23.19 | 23.09 | 23.16 | -0.129% | 2,500 | -10.168% |
| 2026-02-06 | 23.19 | 23.20 | 23.16 | 23.19 | +0.216% | 1,305 | -10.284% |
| 2026-02-05 | 23.15 | 23.18 | 23.12 | 23.14 | +0.087% | 3,720 | -10.090% |
| 2026-02-04 | 23.07 | 23.12 | 22.96 | 23.12 | +0.086% | 65,056 | -10.012% |
| 2026-02-03 | 23.05 | 23.10 | 23.05 | 23.10 | +0.130% | 1,493 | -9.934% |
| 2026-02-02 | 23.18 | 23.18 | 23.05 | 23.07 | -0.902% | 908 | -9.817% |
| 2026-01-30 | 23.59 | 23.59 | 23.28 | 23.28 | -1.564% | 22,869 | -10.631% |
| 2026-01-29 | 23.74 | 23.74 | 23.55 | 23.65 | -0.421% | 4,066 | -12.029% |
| 2026-01-28 | 23.77 | 23.79 | 23.74 | 23.75 | +0.126% | 198,530 | -12.399% |
| 2026-01-27 | 23.66 | 23.77 | 23.63 | 23.72 | +0.127% | 4,541 | -12.288% |
| 2026-01-26 | 23.77 | 23.82 | 23.68 | 23.69 | -0.462% | 5,291 | -12.177% |
| 2026-01-23 | 23.74 | 23.80 | 23.74 | 23.80 | +0.337% | 2,943 | -12.583% |
| 2026-01-22 | 23.74 | 23.78 | 23.64 | 23.72 | +0.042% | 5,928 | -12.288% |
| 2026-01-21 | 23.73 | 23.73 | 23.62 | 23.71 | +0.254% | 9,097 | -12.251% |
| 2026-01-20 | 23.77 | 23.77 | 23.62 | 23.65 | -0.547% | 5,450 | -12.029% |
| 2026-01-16 | 23.72 | 23.81 | 23.69 | 23.78 | +0.720% | 6,166 | -12.510% |
| 2026-01-15 | 23.57 | 23.66 | 23.57 | 23.61 | +0.340% | 53,420 | -11.880% |
| 2026-01-14 | 23.50 | 23.58 | 23.47 | 23.53 | +0.085% | 7,342 | -11.580% |
| 2026-01-13 | 23.52 | 23.57 | 23.51 | 23.51 | -0.085% | 1,849 | -11.505% |
| 2026-01-12 | 23.50 | 23.54 | 23.50 | 23.53 | -0.085% | 2,787 | -11.580% |
| 2026-01-09 | 23.60 | 23.65 | 23.52 | 23.55 | +0.191% | 274,276 | -11.655% |
| 2026-01-08 | 23.44 | 23.56 | 23.44 | 23.50 | +0.320% | 10,522 | -11.486% |
| 2026-01-07 | 23.63 | 23.63 | 23.43 | 23.43 | -0.298% | 278,973 | -11.203% |
| 2026-01-06 | 23.50 | 23.50 | 23.44 | 23.50 | +0.171% | 16,389 | -11.467% |
| 2026-01-05 | 23.48 | 23.50 | 23.42 | 23.46 | +0.471% | 2,279 | -11.316% |
| 2026-01-02 | 23.28 | 23.38 | 23.27 | 23.35 | +0.172% | 9,172 | -10.899% |
| 2025-12-31 | 23.32 | 23.32 | 23.29 | 23.31 | +0.129% | 20,078 | -10.746% |
| 2025-12-30 | 23.25 | 23.30 | 23.24 | 23.28 | +0.562% | 7,540 | -10.631% |
| 2025-12-29 | 23.23 | 23.24 | 23.14 | 23.15 | -0.281% | 9,739 | -10.129% |
| 2025-12-26 | 23.24 | 23.24 | 23.20 | 23.22 | -0.128% | 2,441 | -10.382% |
| 2025-12-24 | 23.21 | 23.25 | 23.21 | 23.25 | +0.172% | 2,992 | -10.496% |
| 2025-12-23 | 23.27 | 23.27 | 23.19 | 23.20 | -0.408% | 1,713 | -10.342% |
| 2025-12-22 | 23.41 | 23.41 | 23.28 | 23.30 | -0.427% | 50,008 | -10.707% |
| 2025-12-19 | 23.40 | 23.42 | 23.36 | 23.40 | +0.086% | 111,778 | -11.089% |
| 2025-12-18 | 23.36 | 23.38 | 23.10 | 23.38 | +0.214% | 51,753 | -11.013% |
| 2025-12-17 | 23.32 | 23.34 | 23.23 | 23.33 | +0.604% | 41,738 | -10.822% |
| 2025-12-16 | 23.24 | 23.24 | 23.15 | 23.19 | +0.130% | 15,135 | -10.284% |
| 2025-12-15 | 23.17 | 23.21 | 23.12 | 23.16 | +0.086% | 26,888 | -10.168% |
| 2025-12-12 | 23.13 | 23.16 | 23.06 | 23.14 | +0.217% | 47,766 | -10.090% |
| 2025-12-11 | 23.11 | 23.15 | 23.03 | 23.09 | -0.087% | 10,528 | -9.895% |
| 2025-12-10 | 22.99 | 23.13 | 22.96 | 23.11 | +0.108% | 57,920 | -9.973% |
| 2025-12-09 | 23.12 | 23.15 | 23.08 | 23.09 | -0.453% | 1,859 | -9.876% |
| 2025-12-08 | 23.20 | 23.20 | 23.12 | 23.19 | +0.043% | 8,331 | -10.284% |
| 2025-12-05 | 23.24 | 23.24 | 23.18 | 23.18 | 0.000% | 22,414 | -10.245% |
| 2025-12-04 | 23.23 | 23.27 | 23.10 | 23.18 | -0.472% | 171,515 | -10.245% |
| 2025-12-03 | 23.30 | 23.39 | 23.26 | 23.29 | -0.214% | 41,443 | -10.669% |
| 2025-12-02 | 23.33 | 23.35 | 23.30 | 23.34 | +0.021% | 3,278 | -10.860% |
| 2025-12-01 | 23.36 | 23.38 | 23.33 | 23.34 | -0.336% | 10,699 | -10.841% |
| 2025-11-28 | 23.50 | 23.50 | 23.40 | 23.41 | +0.035% | 3,208 | -11.141% |
| 2025-11-26 | 23.39 | 23.45 | 23.36 | 23.41 | +0.194% | 10,860 | -11.109% |
| 2025-11-25 | 23.24 | 23.41 | 23.24 | 23.36 | +0.108% | 7,921 | -10.937% |
| 2025-11-24 | 23.35 | 23.35 | 23.22 | 23.33 | -0.194% | 7,530 | -10.840% |
| 2025-11-21 | 23.32 | 23.39 | 23.32 | 23.38 | +0.129% | 2,375 | -11.013% |
| 2025-11-20 | 23.44 | 23.44 | 23.32 | 23.35 | 0.000% | 6,665 | -10.899% |
| 2025-11-19 | 23.38 | 23.38 | 23.33 | 23.35 | -0.086% | 8,132 | -10.899% |
| 2025-11-18 | 23.36 | 23.39 | 23.34 | 23.37 | +0.311% | 10,403 | -10.975% |
| 2025-11-17 | 23.38 | 23.39 | 23.27 | 23.30 | -0.395% | 16,891 | -10.698% |
| 2025-11-14 | 23.38 | 23.42 | 23.32 | 23.39 | +0.171% | 6,240 | -11.051% |
| 2025-11-13 | 23.23 | 23.40 | 23.23 | 23.35 | -0.128% | 34,470 | -10.899% |
| 2025-11-12 | 23.43 | 23.45 | 23.32 | 23.38 | -0.171% | 53,338 | -11.013% |
| 2025-11-11 | 23.38 | 23.47 | 23.37 | 23.42 | -0.101% | 61,451 | -11.165% |
| 2025-11-10 | 23.47 | 23.49 | 23.43 | 23.44 | -0.070% | 4,282 | -11.254% |
| 2025-11-07 | 23.35 | 23.51 | 23.35 | 23.46 | +0.525% | 9,127 | -11.316% |
| 2025-11-06 | 23.40 | 23.40 | 23.30 | 23.34 | +0.075% | 6,144 | -10.850% |
| 2025-11-05 | 23.34 | 23.39 | 23.32 | 23.32 | +0.431% | 31,123 | -10.784% |
| 2025-11-04 | 23.29 | 23.30 | 23.22 | 23.22 | -0.129% | 21,695 | -10.400% |
| 2025-11-03 | 23.27 | 23.28 | 23.22 | 23.25 | -0.128% | 17,180 | -10.515% |
| 2025-10-31 | 23.26 | 23.32 | 23.24 | 23.28 | +0.366% | 4,083 | -10.630% |
| 2025-10-30 | 23.18 | 23.25 | 23.18 | 23.19 | -0.117% | 5,187 | -10.303% |
| 2025-10-29 | 23.31 | 23.35 | 23.22 | 23.22 | -0.313% | 3,829 | -10.407% |
| 2025-10-28 | 23.29 | 23.30 | 23.26 | 23.30 | -0.851% | 8,555 | -10.688% |
| 2025-10-27 | 23.51 | 23.52 | 23.45 | 23.50 | +0.015% | 43,943 | -11.448% |
| 2025-10-24 | 23.53 | 23.57 | 23.41 | 23.49 | -0.036% | 12,152 | -11.435% |
| 2025-10-23 | 23.52 | 23.54 | 23.50 | 23.50 | +0.171% | 8,291 | -11.467% |
| 2025-10-22 | 23.56 | 23.56 | 23.41 | 23.46 | -0.297% | 36,107 | -11.316% |
| 2025-10-21 | 23.57 | 23.59 | 23.50 | 23.53 | -0.417% | 66,009 | -11.580% |
| 2025-10-20 | 23.61 | 23.63 | 23.61 | 23.63 | -0.217% | 4,871 | -11.949% |
| 2025-10-17 | 23.65 | 23.70 | 23.64 | 23.68 | +0.042% | 3,053 | -12.140% |
| 2025-10-16 | 23.72 | 23.72 | 23.65 | 23.67 | -0.127% | 8,485 | -12.103% |
| 2025-10-15 | 23.69 | 23.71 | 23.66 | 23.70 | -0.253% | 10,602 | -12.214% |
| 2025-10-14 | 23.71 | 23.80 | 23.71 | 23.76 | +0.253% | 96,267 | -12.436% |
| 2025-10-13 | 23.75 | 23.75 | 23.70 | 23.70 | +0.609% | 2,733 | -12.214% |
| 2025-10-10 | 23.62 | 23.62 | 23.56 | 23.56 | -0.563% | 2,610 | -11.680% |
| 2025-10-09 | 23.68 | 23.72 | 23.67 | 23.69 | 0.000% | 3,908 | -12.177% |
| 2025-10-08 | 23.76 | 23.76 | 23.67 | 23.69 | +0.169% | 17,424 | -12.177% |
| 2025-10-07 | 23.72 | 23.73 | 23.64 | 23.65 | -0.169% | 24,079 | -12.029% |
| 2025-10-06 | 23.70 | 23.70 | 23.69 | 23.69 | +0.021% | 1,367 | -12.177% |
| 2025-10-03 | 23.67 | 23.76 | 23.65 | 23.68 | +0.021% | 54,273 | -12.159% |
| 2025-10-02 | 23.72 | 23.75 | 23.63 | 23.68 | -0.379% | 241,238 | -12.140% |
| 2025-10-01 | 23.70 | 23.79 | 23.67 | 23.77 | +0.465% | 215,608 | -12.473% |
| 2025-09-30 | 23.72 | 23.72 | 23.58 | 23.66 | +0.170% | 144,605 | -12.066% |
| 2025-09-29 | 23.73 | 23.73 | 23.62 | 23.62 | -0.422% | 93,617 | -11.917% |
| 2025-09-26 | 23.70 | 23.74 | 23.66 | 23.72 | +0.391% | 30,395 | -12.288% |
| 2025-09-25 | 23.67 | 23.69 | 23.61 | 23.63 | -1.140% | 41,375 | -11.945% |
| 2025-09-24 | 23.90 | 23.92 | 23.77 | 23.90 | +0.147% | 52,080 | -12.949% |
| 2025-09-23 | 23.86 | 23.89 | 23.84 | 23.86 | +0.042% | 9,046 | -12.821% |
| 2025-09-22 | 23.97 | 23.97 | 23.84 | 23.86 | -0.042% | 14,693 | -12.785% |
| 2025-09-19 | 23.89 | 23.90 | 23.82 | 23.86 | -0.355% | 10,593 | -12.821% |
| 2025-09-18 | 23.95 | 23.95 | 23.87 | 23.95 | +0.419% | 12,973 | -13.131% |
| 2025-09-17 | 23.86 | 23.86 | 23.79 | 23.85 | -0.293% | 19,677 | -12.766% |
| 2025-09-16 | 23.87 | 23.92 | 23.87 | 23.92 | -0.125% | 70,214 | -13.022% |
| 2025-09-15 | 23.90 | 23.95 | 23.90 | 23.95 | +0.084% | 6,634 | -13.131% |
| 2025-09-12 | 23.91 | 23.93 | 23.88 | 23.93 | -0.074% | 64,403 | -13.058% |
| 2025-09-11 | 23.97 | 24.02 | 23.95 | 23.95 | -0.029% | 14,087 | -13.123% |
| 2025-09-10 | 23.95 | 23.96 | 23.90 | 23.95 | +0.187% | 7,542 | -13.148% |
| 2025-09-09 | 23.93 | 23.93 | 23.91 | 23.91 | +0.105% | 13,897 | -12.985% |
| 2025-09-08 | 23.95 | 23.95 | 23.81 | 23.89 | -0.665% | 9,728 | -12.894% |
| 2025-09-05 | 24.13 | 24.13 | 24.00 | 24.05 | -0.145% | 6,985 | -13.474% |
| 2025-09-04 | 24.02 | 24.10 | 23.99 | 24.08 | +0.250% | 23,827 | -13.600% |
| 2025-09-03 | 24.03 | 24.03 | 23.99 | 24.02 | -0.139% | 1,390 | -13.384% |
| 2025-09-02 | 24.02 | 24.08 | 23.92 | 24.05 | +0.003% | 5,542 | -13.504% |
| 2025-08-29 | 23.99 | 24.07 | 23.98 | 24.05 | +0.157% | 6,263 | -13.502% |
| 2025-08-28 | 23.97 | 24.11 | 23.97 | 24.02 | -0.559% | 7,076 | -13.366% |
| 2025-08-27 | 23.99 | 24.15 | 23.98 | 24.15 | +0.723% | 23,770 | -13.850% |
| 2025-08-26 | 23.96 | 23.99 | 23.94 | 23.98 | -0.175% | 48,727 | -13.227% |
| 2025-08-25 | 24.05 | 24.05 | 24.00 | 24.02 | -0.441% | 4,753 | -13.379% |
| 2025-08-22 | 23.93 | 24.17 | 23.93 | 24.13 | +0.941% | 5,856 | -13.761% |
| 2025-08-21 | 23.98 | 23.98 | 23.90 | 23.90 | -1.035% | 13,367 | -12.949% |
| 2025-08-20 | 24.10 | 24.20 | 24.10 | 24.15 | +0.124% | 6,964 | -13.850% |
| 2025-08-19 | 24.14 | 24.16 | 24.12 | 24.12 | -0.207% | 3,667 | -13.743% |
| 2025-08-18 | 24.14 | 24.18 | 24.11 | 24.17 | +0.083% | 2,218 | -13.921% |
| 2025-08-15 | 24.14 | 24.23 | 24.14 | 24.15 | +0.041% | 6,506 | -13.850% |
| 2025-08-14 | 24.10 | 24.16 | 24.07 | 24.14 | -0.040% | 23,245 | -13.814% |
| 2025-08-13 | 24.14 | 24.17 | 24.12 | 24.15 | +0.164% | 5,475 | -13.849% |
| 2025-08-12 | 24.08 | 24.13 | 24.08 | 24.11 | +0.547% | 4,023 | -13.707% |
| 2025-08-11 | 23.99 | 24.01 | 23.88 | 23.98 | -0.316% | 26,732 | -13.235% |
| 2025-08-08 | 24.05 | 24.06 | 24.05 | 24.05 | +0.074% | 205,064 | -13.510% |
| 2025-08-07 | 24.32 | 24.32 | 24.04 | 24.04 | -0.180% | 19,816 | -13.446% |
| 2025-08-06 | 24.05 | 24.09 | 24.05 | 24.08 | +0.231% | 6,682 | -13.602% |
| 2025-08-05 | 24.00 | 24.05 | 23.95 | 24.02 | -0.373% | 24,111 | -13.402% |
| 2025-08-04 | 24.07 | 24.12 | 24.07 | 24.11 | +0.389% | 2,704 | -13.725% |
| 2025-08-01 | 23.95 | 24.02 | 23.95 | 24.02 | +0.719% | 5,161 | -13.389% |
| 2025-07-31 | 23.89 | 23.90 | 23.83 | 23.85 | -0.236% | 7,771 | -12.766% |
| 2025-07-30 | 23.91 | 23.98 | 23.87 | 23.91 | -0.119% | 54,496 | -12.972% |
| 2025-07-29 | 23.89 | 23.94 | 23.85 | 23.93 | +0.146% | 3,247 | -13.076% |
| 2025-07-28 | 23.92 | 23.92 | 23.86 | 23.90 | -0.417% | 10,803 | -12.949% |
| 2025-07-25 | 24.04 | 24.05 | 23.98 | 24.00 | -0.249% | 18,057 | -13.312% |
| 2025-07-24 | 24.04 | 24.11 | 24.04 | 24.06 | -0.269% | 3,303 | -13.528% |
| 2025-07-23 | 24.13 | 24.21 | 24.12 | 24.13 | +0.083% | 7,406 | -13.761% |
| 2025-07-22 | 24.09 | 24.14 | 24.07 | 24.11 | +0.396% | 2,555 | -13.689% |
| 2025-07-21 | 24.01 | 24.14 | 24.01 | 24.01 | -0.137% | 14,687 | -13.348% |
| 2025-07-18 | 24.01 | 24.07 | 23.96 | 24.04 | +0.241% | 34,812 | -13.466% |
| 2025-07-17 | 23.96 | 23.99 | 23.96 | 23.98 | -0.125% | 3,191 | -13.257% |
| 2025-07-16 | 23.87 | 24.11 | 23.87 | 24.02 | +0.418% | 15,701 | -13.366% |
| 2025-07-15 | 23.96 | 23.97 | 23.87 | 23.91 | -0.063% | 12,856 | -13.004% |
| 2025-07-14 | 23.97 | 23.97 | 23.92 | 23.93 | -0.042% | 4,252 | -13.058% |
| 2025-07-11 | 23.93 | 23.95 | 23.91 | 23.94 | +0.042% | 2,465 | -13.094% |
| 2025-07-10 | 23.92 | 23.94 | 23.90 | 23.93 | 0.000% | 19,500 | -13.058% |
| 2025-07-09 | 23.90 | 24.00 | 23.89 | 23.93 | +0.235% | 5,893 | -13.058% |
| 2025-07-08 | 23.90 | 23.99 | 23.87 | 23.87 | -0.334% | 26,648 | -12.854% |
| 2025-07-07 | 23.99 | 23.99 | 23.92 | 23.95 | +0.124% | 6,882 | -13.145% |
| 2025-07-03 | 23.90 | 23.94 | 23.90 | 23.92 | -0.086% | 1,458 | -13.037% |
| 2025-07-02 | 23.93 | 23.96 | 23.87 | 23.95 | +0.314% | 21,437 | -13.113% |
| 2025-07-01 | 23.89 | 23.89 | 23.83 | 23.87 | -0.104% | 5,105 | -12.840% |
| 2025-06-30 | 24.06 | 24.06 | 23.80 | 23.89 | -2.668% | 7,955 | -12.930% |
| 2025-06-27 | 24.54 | 24.58 | 24.52 | 24.55 | -0.244% | 36,682 | -15.254% |
| 2025-06-26 | 24.57 | 24.61 | 24.53 | 24.61 | +0.494% | 352,786 | -15.460% |
| 2025-06-25 | 24.49 | 24.49 | 24.42 | 24.49 | -0.575% | 1,536 | -15.043% |
| 2025-06-24 | 24.60 | 24.65 | 24.59 | 24.63 | +0.308% | 1,857 | -15.531% |
| 2025-06-23 | 24.57 | 24.57 | 24.53 | 24.55 | +0.347% | 17,901 | -15.271% |
| 2025-06-20 | 24.41 | 24.47 | 24.39 | 24.47 | +0.246% | 2,886 | -14.977% |
| 2025-06-18 | 24.39 | 24.46 | 24.37 | 24.41 | -0.049% | 3,091 | -14.768% |
| 2025-06-17 | 24.43 | 24.43 | 24.37 | 24.42 | +0.337% | 6,411 | -14.810% |
| 2025-06-16 | 24.33 | 24.37 | 24.33 | 24.34 | -0.041% | 7,537 | -14.523% |
| 2025-06-13 | 24.35 | 24.42 | 24.35 | 24.35 | -0.292% | 12,494 | -14.558% |
| 2025-06-12 | 24.44 | 24.44 | 24.40 | 24.42 | +0.106% | 2,359 | -14.808% |
| 2025-06-11 | 24.51 | 24.51 | 24.37 | 24.40 | -0.121% | 6,103 | -14.717% |
| 2025-06-10 | 24.44 | 24.44 | 24.40 | 24.43 | +0.018% | 3,111 | -14.820% |
| 2025-06-09 | 24.41 | 24.45 | 24.33 | 24.42 | +0.290% | 3,735 | -14.805% |
| 2025-06-06 | 24.34 | 24.39 | 24.32 | 24.35 | -0.087% | 4,296 | -14.558% |
| 2025-06-05 | 24.36 | 24.38 | 24.35 | 24.37 | +0.086% | 6,986 | -14.632% |
| 2025-06-04 | 24.30 | 24.36 | 24.30 | 24.35 | +0.247% | 21,409 | -14.558% |
| 2025-06-03 | 24.27 | 24.31 | 24.22 | 24.29 | +0.124% | 19,796 | -14.347% |
| 2025-06-02 | 24.33 | 24.33 | 24.20 | 24.26 | -0.390% | 28,034 | -14.241% |
| 2025-05-30 | 24.39 | 24.39 | 24.29 | 24.36 | -0.102% | 3,245 | -14.576% |
| 2025-05-29 | 24.48 | 24.48 | 24.35 | 24.38 | +0.288% | 230,749 | -14.663% |
| 2025-05-28 | 24.45 | 24.46 | 24.26 | 24.31 | -0.404% | 1,433,280 | -14.417% |
| 2025-05-27 | 24.59 | 24.59 | 24.35 | 24.41 | -1.199% | 71,865 | -14.763% |
| 2025-05-23 | 24.73 | 24.74 | 24.63 | 24.70 | -0.136% | 34,434 | -15.785% |
| 2025-05-22 | 24.68 | 24.75 | 24.67 | 24.74 | +0.803% | 2,630 | -15.900% |
| 2025-05-21 | 24.66 | 24.69 | 24.54 | 24.54 | -0.802% | 3,808 | -15.225% |
| 2025-05-20 | 24.74 | 24.87 | 24.73 | 24.74 | -0.141% | 21,085 | -15.905% |
| 2025-05-19 | 24.74 | 24.84 | 24.73 | 24.77 | +0.061% | 14,333 | -16.023% |
| 2025-05-16 | 24.72 | 24.80 | 24.63 | 24.76 | +0.366% | 106,227 | -15.973% |
| 2025-05-15 | 24.60 | 24.70 | 24.60 | 24.67 | +0.349% | 12,799 | -15.665% |
| 2025-05-14 | 24.70 | 24.70 | 24.57 | 24.58 | -0.730% | 9,873 | -15.371% |
| 2025-05-13 | 24.80 | 24.82 | 24.71 | 24.77 | -0.781% | 29,418 | -15.990% |
| 2025-05-12 | 24.99 | 25.06 | 24.95 | 24.96 | +0.245% | 9,508 | -16.646% |
| 2025-05-09 | 24.92 | 24.94 | 24.81 | 24.90 | -0.084% | 12,737 | -16.442% |
| 2025-05-08 | 25.09 | 25.12 | 24.92 | 24.92 | -1.131% | 13,979 | -16.512% |
| 2025-05-07 | 25.17 | 25.21 | 25.15 | 25.20 | +0.230% | 17,240 | -17.456% |
| 2025-05-06 | 25.13 | 25.20 | 25.10 | 25.15 | -0.426% | 52,510 | -17.266% |
| 2025-05-05 | 25.21 | 25.32 | 25.18 | 25.25 | -0.688% | 53,426 | -17.619% |
| 2025-05-02 | 25.48 | 25.48 | 25.31 | 25.43 | -0.173% | 74,297 | -18.185% |
| 2025-05-01 | 25.65 | 25.65 | 25.47 | 25.47 | -0.015% | 77,826 | -18.327% |
| 2025-04-30 | 25.30 | 25.48 | 25.30 | 25.48 | +0.168% | 288,195 | -18.339% |
| 2025-04-29 | 25.34 | 25.47 | 25.32 | 25.43 | +0.355% | 98,173 | -18.202% |
| 2025-04-28 | 25.23 | 25.38 | 25.22 | 25.34 | +0.455% | 9,994 | -17.911% |
| 2025-04-25 | 25.07 | 25.23 | 25.05 | 25.23 | -0.198% | 42,386 | -17.538% |
| 2025-04-24 | 25.11 | 25.30 | 25.11 | 25.28 | +0.183% | 31,270 | -17.701% |
| 2025-04-23 | 25.34 | 25.41 | 25.19 | 25.23 | +0.056% | 33,160 | -17.551% |
| 2025-04-22 | 25.11 | 25.22 | 25.11 | 25.22 | +1.082% | 9,533 | -17.505% |
| 2025-04-21 | 25.01 | 25.01 | 24.90 | 24.95 | -0.795% | 12,981 | -16.612% |
| 2025-04-17 | 25.03 | 25.24 | 25.03 | 25.15 | +0.398% | 26,132 | -17.276% |
| 2025-04-16 | 25.07 | 25.11 | 25.00 | 25.05 | -0.159% | 11,543 | -16.946% |
| 2025-04-15 | 25.07 | 25.13 | 25.07 | 25.09 | +0.275% | 4,998 | -17.078% |
| 2025-04-14 | 24.99 | 25.09 | 24.99 | 25.02 | 0.000% | 9,094 | -16.850% |