CSIO
Cohen & Steers Infrastructure Opportunities Active ETF
stockNYSEETF
Market OpenOct 2, 2026 11:10:41 AM EDT
27.08USD+1.367%(+0.37)958
27.14Bid27.21Ask0.07SpreadCSIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.94 | 27.12 | 26.94 | 27.10 | +1.349% | 9,094 | 0.000% |
| 2026-10-01 | 26.58 | 26.74 | 26.58 | 26.74 | -0.419% | 18,994 | +1.349% |
| 2026-09-30 | 27.01 | 27.01 | 26.85 | 26.85 | -0.260% | 2,590 | +0.924% |
| 2026-09-29 | 26.86 | 26.92 | 26.77 | 26.92 | -0.591% | 6,761 | +0.662% |
| 2026-09-28 | 27.14 | 27.14 | 27.07 | 27.08 | -0.158% | 13,988 | +0.066% |
| 2026-09-25 | 27.05 | 27.12 | 27.04 | 27.12 | -0.111% | 27,824 | -0.091% |
| 2026-09-24 | 27.18 | 27.18 | 27.16 | 27.16 | -1.165% | 3,030 | -0.203% |
| 2026-09-23 | 27.55 | 27.60 | 27.45 | 27.48 | -0.453% | 21,442 | -1.365% |
| 2026-09-22 | 27.63 | 27.72 | 27.60 | 27.60 | -0.898% | 15,988 | -1.812% |
| 2026-09-21 | 27.77 | 27.87 | 27.72 | 27.85 | +0.036% | 48,200 | -2.693% |
| 2026-09-18 | 27.80 | 27.88 | 27.80 | 27.84 | -0.749% | 31,535 | -2.658% |
| 2026-09-17 | 28.05 | 28.09 | 27.98 | 28.05 | +0.550% | 5,762 | -3.387% |
| 2026-09-16 | 28.03 | 28.14 | 27.86 | 27.90 | -1.005% | 32,290 | -2.856% |
| 2026-09-15 | 28.19 | 28.21 | 28.08 | 28.18 | -0.275% | 65,263 | -3.833% |
| 2026-09-14 | 28.38 | 28.39 | 28.20 | 28.26 | -0.723% | 12,629 | -4.097% |
| 2026-09-11 | 28.55 | 28.55 | 28.44 | 28.46 | -0.244% | 3,193 | -4.790% |
| 2026-09-10 | 28.65 | 28.66 | 28.53 | 28.53 | -0.640% | 11,632 | -5.023% |
| 2026-09-09 | 28.81 | 28.81 | 28.71 | 28.72 | -0.275% | 22,959 | -5.631% |
| 2026-09-08 | 28.65 | 28.89 | 28.65 | 28.80 | +0.708% | 6,430 | -5.891% |
| 2026-09-04 | 28.59 | 28.71 | 28.57 | 28.59 | -0.137% | 9,255 | -5.225% |
| 2026-09-03 | 28.70 | 28.70 | 28.63 | 28.63 | +0.626% | 348 | -5.354% |
| 2026-09-02 | 28.38 | 28.47 | 28.38 | 28.45 | +0.095% | 3,809 | -4.762% |
| 2026-09-01 | 28.50 | 28.50 | 28.36 | 28.43 | -0.569% | 3,818 | -4.671% |
| 2026-08-31 | 28.51 | 28.60 | 28.51 | 28.59 | +0.688% | 4,937 | -5.214% |
| 2026-08-28 | 28.55 | 28.55 | 28.33 | 28.40 | -0.466% | 1,714 | -4.562% |
| 2026-08-27 | 28.47 | 28.56 | 28.45 | 28.53 | -0.565% | 7,610 | -5.006% |
| 2026-08-26 | 28.57 | 28.74 | 28.57 | 28.69 | +0.642% | 12,765 | -5.543% |
| 2026-08-25 | 28.58 | 28.58 | 28.45 | 28.51 | +0.043% | 65,826 | -4.936% |
| 2026-08-24 | 28.38 | 28.55 | 28.34 | 28.49 | +0.087% | 13,115 | -4.895% |
| 2026-08-21 | 28.66 | 28.73 | 28.42 | 28.47 | -0.328% | 6,549 | -4.812% |
| 2026-08-20 | 28.70 | 28.70 | 28.53 | 28.56 | +0.410% | 10,298 | -5.124% |
| 2026-08-19 | 28.58 | 28.60 | 28.45 | 28.45 | -0.466% | 9,379 | -4.735% |
| 2026-08-18 | 28.67 | 28.67 | 28.58 | 28.58 | +0.180% | 15,095 | -5.178% |
| 2026-08-17 | 28.52 | 28.55 | 28.52 | 28.53 | +0.170% | 8,742 | -5.008% |
| 2026-08-14 | 28.45 | 28.53 | 28.45 | 28.48 | +0.036% | 7,275 | -4.846% |
| 2026-08-13 | 28.49 | 28.52 | 28.42 | 28.47 | +0.301% | 25,811 | -4.812% |
| 2026-08-12 | 28.35 | 28.39 | 28.35 | 28.38 | +0.535% | 6,896 | -4.526% |
| 2026-08-11 | 28.29 | 28.30 | 28.23 | 28.23 | -0.175% | 8,449 | -4.015% |
| 2026-08-10 | 28.27 | 28.30 | 28.27 | 28.28 | -0.572% | 2,771 | -4.183% |
| 2026-08-07 | 28.51 | 28.57 | 28.45 | 28.45 | -0.168% | 2,356 | -4.731% |
| 2026-08-06 | 28.52 | 28.56 | 28.44 | 28.49 | -0.227% | 5,368 | -4.891% |
| 2026-08-05 | 28.56 | 28.61 | 28.50 | 28.56 | -0.660% | 21,689 | -5.107% |
| 2026-08-04 | 28.40 | 28.75 | 28.40 | 28.75 | +0.548% | 5,190 | -5.733% |
| 2026-08-03 | 28.70 | 28.70 | 28.50 | 28.59 | -0.273% | 4,898 | -5.216% |
| 2026-07-31 | 28.55 | 28.67 | 28.55 | 28.67 | +0.489% | 615 | -5.475% |
| 2026-07-30 | 28.63 | 28.66 | 28.36 | 28.53 | +0.035% | 15,739 | -5.012% |
| 2026-07-29 | 28.70 | 28.75 | 28.46 | 28.52 | -0.783% | 3,753 | -4.979% |
| 2026-07-28 | 28.96 | 28.99 | 28.75 | 28.75 | -0.056% | 3,687 | -5.723% |
| 2026-07-27 | 29.19 | 29.19 | 28.76 | 28.76 | -1.240% | 7,547 | -5.776% |
| 2026-07-24 | 29.13 | 29.18 | 29.12 | 29.12 | +0.387% | 386 | -6.944% |
| 2026-07-23 | 29.07 | 29.12 | 28.94 | 29.01 | +0.590% | 102,253 | -6.584% |
| 2026-07-22 | 28.61 | 28.86 | 28.61 | 28.84 | +0.744% | 6,272 | -6.033% |
| 2026-07-21 | 28.57 | 28.64 | 28.57 | 28.63 | +0.199% | 1,955 | -5.334% |
| 2026-07-20 | 28.83 | 28.94 | 28.55 | 28.57 | -0.732% | 14,283 | -5.145% |
| 2026-07-17 | 28.83 | 28.83 | 28.77 | 28.78 | -0.538% | 1,577 | -5.840% |
| 2026-07-16 | 28.94 | 28.95 | 28.90 | 28.94 | +0.564% | 7,741 | -6.346% |
| 2026-07-15 | 28.82 | 28.82 | 28.77 | 28.77 | -0.510% | 2,147 | -5.818% |
| 2026-07-14 | 28.87 | 28.99 | 28.87 | 28.92 | +0.407% | 1,950 | -6.298% |
| 2026-07-13 | 28.83 | 28.83 | 28.80 | 28.80 | -0.001% | 1,565 | -5.917% |
| 2026-07-10 | 28.76 | 28.80 | 28.76 | 28.80 | +0.668% | 1,837 | -5.918% |
| 2026-07-09 | 28.61 | 28.72 | 28.61 | 28.61 | +0.154% | 7,147 | -5.289% |
| 2026-07-08 | 28.57 | 28.63 | 28.52 | 28.57 | -0.425% | 14,279 | -5.143% |
| 2026-07-07 | 28.77 | 28.82 | 28.60 | 28.69 | +0.728% | 6,067 | -5.546% |
| 2026-07-06 | 28.65 | 28.65 | 28.46 | 28.48 | -0.255% | 3,847 | -4.858% |
| 2026-07-02 | 28.54 | 28.56 | 28.41 | 28.56 | +1.007% | 4,296 | -5.100% |
| 2026-07-01 | 28.40 | 28.40 | 28.21 | 28.27 | -0.984% | 16,552 | -4.145% |
| 2026-06-30 | 28.60 | 28.70 | 28.55 | 28.55 | -0.788% | 11,098 | -5.088% |
| 2026-06-29 | 28.99 | 28.99 | 28.73 | 28.78 | -1.366% | 9,250 | -5.837% |
| 2026-06-26 | 29.02 | 29.25 | 29.02 | 29.18 | +0.752% | 4,161 | -7.123% |
| 2026-06-25 | 28.94 | 29.05 | 28.89 | 28.96 | +0.757% | 13,522 | -6.425% |
| 2026-06-24 | 28.68 | 28.78 | 28.54 | 28.74 | -0.144% | 20,678 | -5.717% |
| 2026-06-23 | 28.76 | 28.78 | 28.71 | 28.78 | +0.400% | 8,011 | -5.853% |
| 2026-06-22 | 28.59 | 28.75 | 28.59 | 28.67 | +0.439% | 8,036 | -5.476% |
| 2026-06-18 | 28.68 | 28.71 | 28.52 | 28.54 | +0.269% | 45,084 | -5.061% |
| 2026-06-17 | 28.77 | 28.77 | 28.47 | 28.47 | -1.525% | 6,428 | -4.806% |
| 2026-06-16 | 29.04 | 29.04 | 28.86 | 28.91 | -0.279% | 2,188 | -6.258% |
| 2026-06-15 | 28.99 | 29.06 | 28.95 | 28.99 | +0.151% | 6,878 | -6.519% |
| 2026-06-12 | 28.98 | 29.07 | 28.95 | 28.95 | +0.681% | 6,973 | -6.379% |
| 2026-06-11 | 28.68 | 28.84 | 28.68 | 28.75 | +0.735% | 8,839 | -5.741% |
| 2026-06-10 | 28.43 | 28.61 | 28.43 | 28.54 | +0.346% | 9,745 | -5.048% |
| 2026-06-09 | 28.47 | 28.49 | 28.35 | 28.44 | +0.501% | 20,507 | -4.720% |
| 2026-06-08 | 28.43 | 28.43 | 28.27 | 28.30 | -0.675% | 2,170 | -4.243% |
| 2026-06-05 | 28.63 | 28.63 | 28.49 | 28.49 | -0.133% | 448 | -4.889% |
| 2026-06-04 | 28.42 | 28.54 | 28.31 | 28.53 | +0.692% | 6,493 | -5.016% |
| 2026-06-03 | 28.33 | 28.58 | 28.33 | 28.34 | +0.007% | 2,155 | -4.359% |
| 2026-06-02 | 27.97 | 28.37 | 27.97 | 28.33 | +1.128% | 9,928 | -4.352% |
| 2026-06-01 | 28.07 | 28.07 | 28.01 | 28.02 | -0.909% | 3,557 | -3.274% |
| 2026-05-29 | 28.25 | 28.31 | 28.25 | 28.27 | -1.070% | 57,803 | -4.153% |
| 2026-05-28 | 28.69 | 28.72 | 28.53 | 28.58 | -0.867% | 22,573 | -5.178% |
| 2026-05-27 | 28.85 | 28.85 | 28.73 | 28.83 | -0.242% | 16,328 | -6.001% |
| 2026-05-26 | 28.82 | 28.94 | 28.74 | 28.90 | +0.359% | 22,800 | -6.228% |
| 2026-05-22 | 28.86 | 28.86 | 28.76 | 28.80 | -0.465% | 4,270 | -5.892% |
| 2026-05-21 | 28.80 | 28.94 | 28.80 | 28.93 | +0.253% | 3,252 | -6.329% |
| 2026-05-20 | 28.83 | 28.96 | 28.83 | 28.86 | +0.063% | 6,213 | -6.092% |
| 2026-05-19 | 28.60 | 28.93 | 28.55 | 28.84 | +0.104% | 24,048 | -6.033% |
| 2026-05-18 | 28.61 | 28.81 | 28.61 | 28.81 | +0.746% | 22,086 | -5.935% |
| 2026-05-15 | 28.73 | 28.75 | 28.60 | 28.60 | -0.740% | 10,014 | -5.234% |
| 2026-05-14 | 28.62 | 28.81 | 28.53 | 28.81 | +1.265% | 4,282 | -5.935% |
| 2026-05-13 | 28.53 | 28.53 | 28.42 | 28.45 | -0.939% | 998 | -4.746% |
| 2026-05-12 | 28.51 | 28.76 | 28.44 | 28.72 | +0.203% | 20,048 | -5.641% |
| 2026-05-11 | 28.51 | 28.75 | 28.51 | 28.66 | +0.709% | 42,049 | -5.449% |
| 2026-05-08 | 28.68 | 28.68 | 28.44 | 28.46 | -0.335% | 175,947 | -4.779% |
| 2026-05-07 | 28.70 | 28.74 | 28.56 | 28.56 | -1.267% | 1,303 | -5.097% |
| 2026-05-06 | 28.84 | 28.94 | 28.84 | 28.92 | +0.128% | 5,025 | -6.300% |
| 2026-05-05 | 28.85 | 28.91 | 28.85 | 28.89 | +0.454% | 6,152 | -6.180% |
| 2026-05-04 | 28.78 | 28.88 | 28.68 | 28.75 | -0.339% | 5,593 | -5.754% |
| 2026-05-01 | 29.09 | 29.09 | 28.85 | 28.85 | -0.311% | 3,945 | -6.073% |
| 2026-04-30 | 28.45 | 28.94 | 28.45 | 28.94 | +2.522% | 2,537 | -6.365% |
| 2026-04-29 | 28.33 | 28.41 | 28.23 | 28.23 | -0.769% | 790 | -4.004% |
| 2026-04-28 | 28.46 | 28.54 | 28.34 | 28.45 | +0.397% | 10,018 | -4.742% |
| 2026-04-27 | 28.40 | 28.47 | 28.31 | 28.34 | +0.157% | 10,980 | -4.364% |
| 2026-04-24 | 28.36 | 28.37 | 28.29 | 28.29 | -0.310% | 19,524 | -4.213% |
| 2026-04-23 | 27.98 | 28.40 | 27.98 | 28.38 | +1.844% | 16,069 | -4.511% |
| 2026-04-22 | 28.03 | 28.03 | 27.87 | 27.87 | -0.072% | 6,191 | -2.750% |
| 2026-04-21 | 28.16 | 28.16 | 27.89 | 27.89 | -1.340% | 1,020 | -2.820% |
| 2026-04-20 | 28.31 | 28.37 | 28.25 | 28.27 | -0.108% | 12,454 | -4.122% |
| 2026-04-17 | 28.39 | 28.39 | 28.14 | 28.30 | +0.421% | 12,383 | -4.225% |
| 2026-04-16 | 28.12 | 28.27 | 28.07 | 28.18 | +0.228% | 7,247 | -3.823% |
| 2026-04-15 | 28.21 | 28.21 | 28.07 | 28.11 | -0.724% | 2,205 | -3.603% |
| 2026-04-14 | 28.30 | 28.37 | 28.22 | 28.32 | -0.029% | 4,828 | -4.301% |
| 2026-04-13 | 28.29 | 28.35 | 28.27 | 28.33 | -0.745% | 2,837 | -4.329% |
| 2026-04-10 | 28.62 | 28.62 | 28.54 | 28.54 | -0.013% | 10,461 | -5.042% |
| 2026-04-09 | 28.38 | 28.70 | 28.38 | 28.54 | +0.304% | 3,914 | -5.054% |
| 2026-04-08 | 28.18 | 28.48 | 28.18 | 28.46 | +1.719% | 65,948 | -4.766% |
| 2026-04-07 | 27.88 | 28.01 | 27.85 | 27.98 | +0.212% | 30,786 | -3.129% |
| 2026-04-06 | 27.98 | 27.98 | 27.89 | 27.92 | -0.008% | 784 | -2.923% |
| 2026-04-02 | 27.72 | 27.92 | 27.72 | 27.92 | +0.425% | 2,252 | -2.931% |
| 2026-04-01 | 27.82 | 27.84 | 27.68 | 27.80 | +0.216% | 6,199 | -2.518% |
| 2026-03-31 | 27.36 | 27.74 | 27.34 | 27.74 | +1.779% | 54,794 | -2.307% |
| 2026-03-30 | 27.45 | 27.45 | 27.21 | 27.25 | -0.718% | 12,862 | -0.569% |
| 2026-03-27 | 27.49 | 27.67 | 27.43 | 27.45 | +0.410% | 11,433 | -1.283% |
| 2026-03-26 | 27.52 | 30.57 | 27.33 | 27.34 | -0.870% | 96,140 | -0.878% |
| 2026-03-25 | 27.61 | 27.72 | 27.57 | 27.58 | +0.705% | 7,429 | -1.740% |
| 2026-03-24 | 27.32 | 27.60 | 27.28 | 27.39 | -0.047% | 3,778 | -1.048% |
| 2026-03-23 | 27.31 | 27.51 | 27.31 | 27.40 | +1.378% | 5,965 | -1.095% |
| 2026-03-20 | 27.41 | 27.41 | 27.03 | 27.03 | -2.251% | 4,124 | +0.268% |
| 2026-03-19 | 27.60 | 27.65 | 27.52 | 27.65 | -0.038% | 13,985 | -1.989% |
| 2026-03-18 | 27.75 | 27.76 | 27.66 | 27.66 | -0.658% | 975 | -2.026% |
| 2026-03-17 | 28.04 | 28.04 | 27.84 | 27.84 | +0.505% | 887 | -2.671% |
| 2026-03-16 | 27.68 | 27.70 | 27.62 | 27.70 | +0.577% | 993 | -2.180% |
| 2026-03-13 | 27.62 | 27.78 | 27.51 | 27.55 | +0.195% | 6,811 | -1.616% |
| 2026-03-12 | 27.57 | 27.71 | 27.48 | 27.49 | -0.910% | 2,330 | -1.423% |
| 2026-03-11 | 27.89 | 27.89 | 27.74 | 27.74 | -0.738% | 350 | -2.320% |
| 2026-03-10 | 27.86 | 27.95 | 27.86 | 27.95 | +0.691% | 850 | -3.041% |
| 2026-03-09 | 27.54 | 27.76 | 27.40 | 27.76 | -0.010% | 389 | -2.371% |
| 2026-03-06 | 27.58 | 27.89 | 27.58 | 27.76 | -0.989% | 2,997 | -2.381% |
| 2026-03-05 | 28.26 | 28.26 | 27.96 | 28.04 | -1.745% | 248 | -3.346% |
| 2026-03-04 | 28.32 | 28.54 | 28.32 | 28.54 | +0.220% | 288 | -5.033% |
| 2026-03-03 | 28.00 | 28.57 | 28.00 | 28.47 | -0.824% | 4,552 | -4.824% |
| 2026-03-02 | 28.60 | 28.71 | 28.60 | 28.71 | +0.020% | 9,198 | -5.608% |
| 2026-02-27 | 28.41 | 28.71 | 28.36 | 28.70 | +0.723% | 6,001 | -5.589% |
| 2026-02-26 | 28.53 | 28.57 | 28.48 | 28.50 | -0.372% | 2,018 | -4.907% |
| 2026-02-25 | 28.44 | 28.64 | 28.44 | 28.60 | +0.316% | 31,130 | -5.260% |
| 2026-02-24 | 28.41 | 28.56 | 28.41 | 28.51 | +0.299% | 387 | -4.961% |
| 2026-02-23 | 28.43 | 28.44 | 28.41 | 28.43 | +0.023% | 46,263 | -4.677% |
| 2026-02-20 | 28.36 | 28.43 | 28.28 | 28.42 | +0.833% | 192,473 | -4.656% |
| 2026-02-19 | 28.22 | 28.22 | 28.19 | 28.19 | +0.422% | 175 | -3.862% |
| 2026-02-18 | 28.29 | 28.29 | 28.07 | 28.07 | -0.750% | 2,844 | -3.456% |
| 2026-02-17 | 28.32 | 28.35 | 28.25 | 28.28 | +0.109% | 6,258 | -4.180% |
| 2026-02-13 | 28.04 | 28.33 | 28.04 | 28.25 | +0.880% | 28,532 | -4.076% |
| 2026-02-12 | 28.00 | 28.05 | 27.91 | 28.00 | +0.533% | 19,228 | -3.232% |
| 2026-02-11 | 27.82 | 27.86 | 27.79 | 27.86 | +0.983% | 36,070 | -2.716% |
| 2026-02-10 | 27.55 | 27.68 | 27.53 | 27.59 | +0.891% | 34,270 | -1.759% |
| 2026-02-09 | 27.18 | 27.34 | 27.18 | 27.34 | +0.970% | 1,539 | -0.884% |
| 2026-02-06 | 27.10 | 27.10 | 26.95 | 27.08 | +0.862% | 1,746 | +0.077% |
| 2026-02-05 | 26.85 | 26.85 | 26.85 | 26.85 | +0.346% | 1 | +0.940% |
| 2026-02-04 | 26.76 | 26.79 | 26.75 | 26.75 | +0.399% | 2,095 | +1.289% |
| 2026-02-03 | 26.65 | 26.65 | 26.65 | 26.65 | +1.610% | 67 | +1.694% |
| 2026-02-02 | 26.30 | 26.30 | 26.23 | 26.23 | -0.137% | 1,290 | +3.331% |
| 2026-01-30 | 26.26 | 26.26 | 26.26 | 26.26 | -0.054% | 68 | +3.190% |
| 2026-01-29 | 26.18 | 26.28 | 26.18 | 26.28 | -0.148% | 665 | +3.134% |
| 2026-01-28 | 26.44 | 26.44 | 26.32 | 26.32 | -0.007% | 19,158 | +2.982% |
| 2026-01-27 | 26.25 | 26.33 | 26.23 | 26.32 | +1.149% | 15,661 | +2.974% |
| 2026-01-26 | 26.10 | 26.12 | 26.02 | 26.02 | +0.480% | 2,227 | +4.158% |
| 2026-01-23 | 25.84 | 25.93 | 25.84 | 25.89 | +0.034% | 1,353 | +4.658% |
| 2026-01-22 | 25.89 | 25.89 | 25.89 | 25.89 | +0.378% | 254 | +4.694% |
| 2026-01-21 | 25.68 | 25.79 | 25.67 | 25.79 | +1.068% | 1,103 | +5.090% |
| 2026-01-20 | 25.54 | 25.59 | 25.52 | 25.52 | -0.490% | 1,101 | +6.212% |
| 2026-01-16 | 25.66 | 25.66 | 25.58 | 25.64 | +0.548% | 4,204 | +5.691% |
| 2026-01-15 | 25.44 | 25.55 | 25.44 | 25.50 | +0.298% | 614 | +6.271% |
| 2026-01-14 | 25.44 | 25.44 | 25.43 | 25.43 | +0.252% | 445 | +6.587% |
| 2026-01-13 | 25.36 | 25.36 | 25.36 | 25.36 | +0.045% | 0 | +6.856% |
| 2026-01-12 | 25.23 | 25.35 | 25.23 | 25.35 | +0.347% | 219 | +6.905% |
| 2026-01-09 | 25.26 | 25.26 | 25.26 | 25.26 | -0.002% | 26 | +7.275% |
| 2026-01-08 | 25.26 | 25.26 | 25.26 | 25.26 | +0.186% | 0 | +7.273% |
| 2026-01-07 | 25.22 | 25.22 | 25.22 | 25.22 | -0.429% | 0 | +7.472% |
| 2026-01-06 | 25.32 | 25.32 | 25.31 | 25.32 | +0.337% | 479 | +7.011% |
| 2026-01-05 | 25.02 | 25.24 | 25.02 | 25.24 | +0.015% | 20,159 | +7.372% |
| 2026-01-02 | 25.22 | 25.24 | 25.20 | 25.24 | +0.727% | 538 | +7.388% |
| 2025-12-31 | 25.15 | 25.15 | 25.04 | 25.05 | -0.616% | 674 | +8.169% |
| 2025-12-30 | 25.19 | 25.21 | 25.19 | 25.21 | +0.074% | 374 | +7.503% |
| 2025-12-29 | 25.19 | 25.19 | 25.19 | 25.19 | +0.144% | 3,323 | +7.582% |
| 2025-12-26 | 25.15 | 25.15 | 25.15 | 25.15 | +0.163% | 0 | +7.737% |
| 2025-12-24 | 25.11 | 25.11 | 25.11 | 25.11 | +0.276% | 277 | +7.913% |
| 2025-12-23 | 25.04 | 25.04 | 25.04 | 25.04 | +0.467% | 218 | +8.210% |
| 2025-12-22 | 24.81 | 24.95 | 24.81 | 24.93 | +0.236% | 105,685 | +8.716% |
| 2025-12-19 | 24.97 | 25.06 | 24.87 | 24.87 | -0.417% | 21,182 | +8.972% |
| 2025-12-18 | 25.10 | 25.10 | 24.97 | 24.97 | +0.112% | 52,092 | +8.518% |
| 2025-12-17 | 25.03 | 25.03 | 24.94 | 24.94 | -0.207% | 290 | +8.639% |
| 2025-12-16 | 25.04 | 25.07 | 25.00 | 25.00 | -1.092% | 56,456 | +8.415% |
| 2025-12-15 | 25.45 | 25.45 | 25.20 | 25.27 | +0.069% | 5,567 | +7.231% |
| 2025-12-12 | 25.18 | 25.25 | 25.18 | 25.25 | +0.497% | 3,534 | +7.305% |
| 2025-12-11 | 25.10 | 25.13 | 25.10 | 25.13 | +0.199% | 1,504 | +7.839% |
| 2025-12-10 | 24.85 | 25.08 | 24.85 | 25.08 | 0.000% | 629 | +8.054% |