CSRE
Cohen & Steers Real Estate Active ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:45 PM EDT
26.62USD-0.300%(-0.08)605,073
25.82Bid27.33Ask1.51SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
26.70USD+0.019%(+0.01)
CSRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.62 | 26.71 | 26.58 | 26.62 | -0.337% | 605,073 | 0.000% |
| 2026-10-02 | 26.61 | 26.85 | 26.58 | 26.71 | +0.489% | 493,116 | -0.337% |
| 2026-10-01 | 26.69 | 26.71 | 26.39 | 26.58 | -0.449% | 331,158 | +0.150% |
| 2026-09-30 | 26.95 | 27.00 | 26.70 | 26.70 | -0.817% | 211,933 | -0.300% |
| 2026-09-29 | 26.99 | 27.07 | 26.82 | 26.92 | -0.591% | 208,369 | -1.114% |
| 2026-09-28 | 27.12 | 27.30 | 27.01 | 27.08 | -0.184% | 115,144 | -1.699% |
| 2026-09-25 | 27.30 | 27.30 | 27.02 | 27.13 | -0.513% | 308,216 | -1.880% |
| 2026-09-24 | 27.42 | 27.48 | 27.26 | 27.27 | -0.329% | 197,444 | -2.384% |
| 2026-09-23 | 27.61 | 27.62 | 27.34 | 27.36 | -1.227% | 266,629 | -2.705% |
| 2026-09-22 | 27.93 | 27.93 | 27.67 | 27.70 | -0.324% | 293,053 | -3.899% |
| 2026-09-21 | 27.65 | 27.82 | 27.54 | 27.79 | +0.944% | 172,313 | -4.210% |
| 2026-09-18 | 27.55 | 27.67 | 27.50 | 27.53 | -0.829% | 104,446 | -3.305% |
| 2026-09-17 | 27.76 | 27.88 | 27.73 | 27.76 | +0.180% | 156,819 | -4.107% |
| 2026-09-16 | 27.83 | 28.08 | 27.53 | 27.71 | -0.324% | 68,004 | -3.934% |
| 2026-09-15 | 27.78 | 27.90 | 27.59 | 27.80 | 0.000% | 108,461 | -4.245% |
| 2026-09-14 | 27.92 | 28.05 | 27.76 | 27.80 | -0.997% | 111,663 | -4.245% |
| 2026-09-11 | 28.09 | 28.17 | 27.98 | 28.08 | +0.753% | 195,597 | -5.199% |
| 2026-09-10 | 28.15 | 28.25 | 27.78 | 27.87 | -1.030% | 82,078 | -4.485% |
| 2026-09-09 | 28.30 | 28.37 | 28.07 | 28.16 | -0.880% | 120,155 | -5.469% |
| 2026-09-08 | 28.25 | 28.55 | 28.25 | 28.41 | +0.176% | 129,156 | -6.301% |
| 2026-09-04 | 28.37 | 28.61 | 28.33 | 28.36 | -0.491% | 96,603 | -6.135% |
| 2026-09-03 | 28.50 | 28.58 | 28.36 | 28.50 | +0.458% | 67,087 | -6.596% |
| 2026-09-02 | 28.44 | 28.44 | 28.19 | 28.37 | -0.526% | 72,837 | -6.168% |
| 2026-09-01 | 28.42 | 28.67 | 28.36 | 28.52 | -0.105% | 108,037 | -6.662% |
| 2026-08-31 | 28.64 | 28.64 | 28.33 | 28.55 | -0.557% | 123,877 | -6.760% |
| 2026-08-28 | 28.86 | 29.04 | 28.66 | 28.71 | -0.623% | 73,102 | -7.280% |
| 2026-08-27 | 29.00 | 29.07 | 28.86 | 28.89 | -0.960% | 81,555 | -7.857% |
| 2026-08-26 | 29.31 | 29.33 | 29.12 | 29.17 | -0.444% | 175,829 | -8.742% |
| 2026-08-25 | 29.16 | 29.34 | 29.06 | 29.30 | +0.549% | 155,651 | -9.147% |
| 2026-08-24 | 29.07 | 29.16 | 28.94 | 29.14 | +0.344% | 68,392 | -8.648% |
| 2026-08-21 | 29.20 | 29.20 | 28.96 | 29.04 | -0.172% | 442,319 | -8.333% |
| 2026-08-20 | 28.98 | 29.20 | 28.95 | 29.09 | +0.241% | 95,096 | -8.491% |
| 2026-08-19 | 29.00 | 29.08 | 28.83 | 29.02 | +0.311% | 111,195 | -8.270% |
| 2026-08-18 | 29.14 | 29.18 | 28.92 | 28.93 | -0.173% | 170,685 | -7.985% |
| 2026-08-17 | 29.05 | 29.09 | 28.90 | 28.98 | -0.583% | 100,885 | -8.144% |
| 2026-08-14 | 29.15 | 29.26 | 29.07 | 29.15 | +0.310% | 96,874 | -8.679% |
| 2026-08-13 | 28.82 | 29.15 | 28.82 | 29.06 | +1.149% | 237,702 | -8.396% |
| 2026-08-12 | 28.49 | 28.77 | 28.41 | 28.73 | +1.020% | 301,593 | -7.344% |
| 2026-08-11 | 28.67 | 28.67 | 28.41 | 28.44 | -0.820% | 667,210 | -6.399% |
| 2026-08-10 | 28.97 | 28.97 | 28.56 | 28.68 | -1.189% | 73,582 | -7.167% |
| 2026-08-07 | 29.03 | 29.20 | 28.92 | 29.02 | +0.173% | 143,160 | -8.270% |
| 2026-08-06 | 29.30 | 29.30 | 28.88 | 28.97 | -0.720% | 88,837 | -8.112% |
| 2026-08-05 | 29.23 | 29.23 | 28.86 | 29.18 | -0.205% | 107,239 | -8.773% |
| 2026-08-04 | 29.06 | 29.29 | 28.78 | 29.24 | -0.102% | 336,606 | -8.960% |
| 2026-08-03 | 29.41 | 29.41 | 29.07 | 29.27 | +0.171% | 72,620 | -9.054% |
| 2026-07-31 | 29.34 | 29.41 | 29.01 | 29.22 | -0.341% | 92,346 | -8.898% |
| 2026-07-30 | 29.74 | 29.74 | 29.14 | 29.32 | -1.346% | 138,691 | -9.209% |
| 2026-07-29 | 29.73 | 29.86 | 29.49 | 29.72 | +0.270% | 67,188 | -10.431% |
| 2026-07-28 | 29.92 | 29.92 | 29.64 | 29.64 | -0.303% | 463,092 | -10.189% |
| 2026-07-27 | 30.07 | 30.07 | 29.63 | 29.73 | -0.469% | 95,326 | -10.461% |
| 2026-07-24 | 29.33 | 30.02 | 29.33 | 29.87 | +2.120% | 86,080 | -10.880% |
| 2026-07-23 | 29.33 | 29.47 | 29.18 | 29.25 | -0.239% | 69,359 | -8.991% |
| 2026-07-22 | 29.53 | 29.53 | 29.24 | 29.32 | -0.509% | 94,212 | -9.209% |
| 2026-07-21 | 29.44 | 29.53 | 29.34 | 29.47 | +0.238% | 76,655 | -9.671% |
| 2026-07-20 | 29.44 | 29.48 | 29.27 | 29.40 | -0.238% | 58,814 | -9.456% |
| 2026-07-17 | 29.55 | 29.66 | 29.30 | 29.47 | +0.136% | 200,933 | -9.671% |
| 2026-07-16 | 28.92 | 29.43 | 28.91 | 29.43 | +1.869% | 117,386 | -9.548% |
| 2026-07-15 | 28.81 | 29.14 | 28.75 | 28.89 | +0.139% | 126,852 | -7.857% |
| 2026-07-14 | 28.89 | 28.92 | 28.73 | 28.85 | -0.173% | 72,119 | -7.730% |
| 2026-07-13 | 28.84 | 29.02 | 28.77 | 28.90 | +0.522% | 60,011 | -7.889% |
| 2026-07-10 | 28.74 | 28.77 | 28.55 | 28.75 | +0.279% | 77,618 | -7.409% |
| 2026-07-09 | 28.58 | 28.80 | 28.58 | 28.67 | +0.140% | 180,173 | -7.150% |
| 2026-07-08 | 28.90 | 28.90 | 28.59 | 28.63 | -0.934% | 126,509 | -7.021% |
| 2026-07-07 | 28.81 | 29.11 | 28.80 | 28.90 | +0.873% | 71,516 | -7.889% |
| 2026-07-06 | 28.70 | 28.82 | 28.56 | 28.65 | -0.865% | 43,797 | -7.086% |
| 2026-07-02 | 28.55 | 28.90 | 28.55 | 28.90 | +1.226% | 275,788 | -7.889% |
| 2026-07-01 | 28.24 | 28.71 | 28.24 | 28.55 | +0.599% | 506,803 | -6.760% |
| 2026-06-30 | 28.68 | 28.68 | 28.34 | 28.38 | -1.765% | 130,475 | -6.202% |
| 2026-06-29 | 29.14 | 29.14 | 28.64 | 28.89 | -1.096% | 90,221 | -7.857% |
| 2026-06-26 | 28.94 | 29.26 | 28.87 | 29.21 | +1.283% | 77,897 | -8.867% |
| 2026-06-25 | 28.83 | 29.00 | 28.51 | 28.84 | +0.139% | 91,744 | -7.698% |
| 2026-06-24 | 28.87 | 28.91 | 28.63 | 28.80 | -0.035% | 158,277 | -7.569% |
| 2026-06-23 | 28.49 | 29.02 | 28.49 | 28.81 | +1.337% | 106,475 | -7.602% |
| 2026-06-22 | 28.15 | 28.56 | 28.09 | 28.43 | +1.174% | 67,449 | -6.367% |
| 2026-06-18 | 28.29 | 28.31 | 28.03 | 28.10 | -0.142% | 137,774 | -5.267% |
| 2026-06-17 | 28.79 | 28.79 | 28.07 | 28.14 | -2.326% | 118,680 | -5.402% |
| 2026-06-16 | 28.81 | 28.94 | 28.68 | 28.81 | +0.383% | 93,936 | -7.602% |
| 2026-06-15 | 28.97 | 29.01 | 28.61 | 28.70 | -0.761% | 172,964 | -7.247% |
| 2026-06-12 | 28.74 | 28.96 | 28.74 | 28.92 | +0.907% | 41,656 | -7.953% |
| 2026-06-11 | 28.67 | 28.81 | 28.54 | 28.66 | -0.174% | 62,293 | -7.118% |
| 2026-06-10 | 28.74 | 28.91 | 28.66 | 28.71 | -0.139% | 98,398 | -7.280% |
| 2026-06-09 | 28.36 | 28.88 | 28.29 | 28.75 | +2.059% | 104,795 | -7.409% |
| 2026-06-08 | 28.65 | 28.65 | 28.12 | 28.17 | -1.521% | 52,314 | -5.502% |
| 2026-06-05 | 28.43 | 28.81 | 28.37 | 28.61 | +0.757% | 77,346 | -6.939% |
| 2026-06-04 | 28.19 | 28.40 | 28.05 | 28.39 | +1.720% | 636,977 | -6.235% |
| 2026-06-03 | 27.91 | 28.18 | 27.91 | 27.91 | -0.197% | 97,302 | -4.622% |
| 2026-06-02 | 27.96 | 28.02 | 27.82 | 27.96 | +0.089% | 62,413 | -4.810% |
| 2026-06-01 | 28.26 | 28.26 | 27.93 | 27.94 | -1.620% | 71,524 | -4.724% |
| 2026-05-29 | 28.73 | 28.73 | 28.36 | 28.40 | -0.976% | 86,584 | -6.268% |
| 2026-05-28 | 28.58 | 28.84 | 28.58 | 28.68 | -0.243% | 55,136 | -7.183% |
| 2026-05-27 | 28.89 | 28.97 | 28.74 | 28.75 | -0.553% | 84,692 | -7.409% |
| 2026-05-26 | 28.94 | 28.98 | 28.77 | 28.91 | +0.382% | 42,890 | -7.921% |
| 2026-05-22 | 28.81 | 28.87 | 28.57 | 28.80 | -0.035% | 77,326 | -7.569% |
| 2026-05-21 | 28.62 | 28.81 | 28.41 | 28.81 | +0.278% | 138,252 | -7.602% |
| 2026-05-20 | 28.47 | 28.73 | 28.36 | 28.73 | +1.126% | 128,788 | -7.344% |
| 2026-05-19 | 28.23 | 28.42 | 28.15 | 28.41 | +0.460% | 267,304 | -6.301% |
| 2026-05-18 | 28.00 | 28.28 | 28.00 | 28.28 | +1.036% | 118,696 | -5.870% |
| 2026-05-15 | 28.47 | 28.47 | 27.95 | 27.99 | -1.513% | 113,692 | -4.895% |
| 2026-05-14 | 28.70 | 28.70 | 28.40 | 28.42 | -0.699% | 108,334 | -6.334% |
| 2026-05-13 | 28.72 | 28.72 | 28.39 | 28.62 | -0.625% | 629,954 | -6.988% |
| 2026-05-12 | 28.79 | 28.86 | 28.58 | 28.80 | +0.104% | 81,062 | -7.569% |
| 2026-05-11 | 28.88 | 28.94 | 28.69 | 28.77 | -0.154% | 299,092 | -7.473% |
| 2026-05-08 | 28.67 | 28.97 | 28.67 | 28.81 | +0.573% | 51,199 | -7.615% |
| 2026-05-07 | 28.77 | 28.77 | 28.51 | 28.65 | -0.663% | 75,138 | -7.086% |
| 2026-05-06 | 28.72 | 28.92 | 28.72 | 28.84 | +1.161% | 49,826 | -7.701% |
| 2026-05-05 | 28.57 | 28.57 | 28.30 | 28.51 | +0.253% | 91,175 | -6.629% |
| 2026-05-04 | 28.56 | 28.68 | 28.31 | 28.44 | -0.774% | 53,742 | -6.393% |
| 2026-05-01 | 28.78 | 28.78 | 28.55 | 28.66 | +0.035% | 42,291 | -7.118% |
| 2026-04-30 | 28.16 | 28.74 | 28.16 | 28.65 | +1.524% | 93,226 | -7.086% |
| 2026-04-29 | 28.38 | 28.38 | 28.11 | 28.22 | -0.704% | 74,578 | -5.670% |
| 2026-04-28 | 28.25 | 28.42 | 28.11 | 28.42 | +0.780% | 105,929 | -6.334% |
| 2026-04-27 | 28.34 | 28.37 | 28.18 | 28.20 | -0.529% | 72,413 | -5.603% |
| 2026-04-24 | 28.48 | 28.58 | 28.31 | 28.35 | -0.211% | 57,392 | -6.102% |
| 2026-04-23 | 28.17 | 28.41 | 28.17 | 28.41 | +1.085% | 228,679 | -6.301% |
| 2026-04-22 | 28.55 | 28.55 | 28.01 | 28.11 | -1.074% | 51,379 | -5.284% |
| 2026-04-21 | 28.88 | 28.88 | 28.32 | 28.41 | -1.661% | 61,502 | -6.301% |
| 2026-04-20 | 28.63 | 28.89 | 28.63 | 28.89 | +0.312% | 30,953 | -7.857% |
| 2026-04-17 | 28.63 | 28.87 | 28.51 | 28.80 | +1.053% | 68,165 | -7.569% |
| 2026-04-16 | 28.21 | 28.50 | 28.21 | 28.50 | +1.279% | 161,951 | -6.596% |
| 2026-04-15 | 28.07 | 28.15 | 27.98 | 28.14 | -0.213% | 53,097 | -5.402% |
| 2026-04-14 | 27.86 | 28.20 | 27.78 | 28.20 | +0.931% | 130,228 | -5.603% |
| 2026-04-13 | 27.77 | 27.94 | 27.66 | 27.94 | +0.359% | 89,827 | -4.724% |
| 2026-04-10 | 27.70 | 27.85 | 27.70 | 27.84 | +0.324% | 70,097 | -4.382% |
| 2026-04-09 | 27.41 | 27.94 | 27.34 | 27.75 | +0.946% | 327,713 | -4.072% |
| 2026-04-08 | 27.44 | 27.49 | 27.25 | 27.49 | +2.004% | 191,219 | -3.165% |
| 2026-04-07 | 26.88 | 27.00 | 26.73 | 26.95 | +0.074% | 347,804 | -1.224% |
| 2026-04-06 | 26.70 | 26.99 | 26.65 | 26.93 | +0.186% | 283,107 | -1.151% |
| 2026-04-02 | 26.21 | 26.89 | 26.21 | 26.88 | +1.818% | 351,193 | -0.967% |
| 2026-04-01 | 26.38 | 26.50 | 26.23 | 26.40 | +0.457% | 122,878 | +0.833% |
| 2026-03-31 | 26.01 | 26.56 | 25.94 | 26.28 | +1.742% | 185,716 | +1.294% |
| 2026-03-30 | 25.97 | 26.13 | 25.72 | 25.83 | -0.174% | 61,349 | +3.058% |
| 2026-03-27 | 25.84 | 26.12 | 25.80 | 25.88 | -0.634% | 112,581 | +2.879% |
| 2026-03-26 | 25.94 | 26.20 | 25.87 | 26.04 | -0.268% | 158,697 | +2.227% |
| 2026-03-25 | 26.33 | 26.33 | 26.03 | 26.11 | -0.153% | 48,978 | +1.953% |
| 2026-03-24 | 26.19 | 26.37 | 26.07 | 26.15 | -0.646% | 189,980 | +1.797% |
| 2026-03-23 | 26.55 | 26.61 | 26.28 | 26.32 | +0.573% | 45,066 | +1.140% |
| 2026-03-20 | 27.02 | 27.02 | 26.11 | 26.17 | -3.253% | 39,986 | +1.720% |
| 2026-03-19 | 27.01 | 27.16 | 26.87 | 27.05 | -0.368% | 60,373 | -1.590% |
| 2026-03-18 | 27.52 | 27.52 | 27.14 | 27.15 | -1.523% | 45,159 | -1.952% |
| 2026-03-17 | 27.60 | 27.75 | 27.54 | 27.57 | +0.401% | 147,255 | -3.446% |
| 2026-03-16 | 27.39 | 27.61 | 27.38 | 27.46 | +1.030% | 157,250 | -3.059% |
| 2026-03-13 | 27.40 | 27.41 | 27.18 | 27.18 | +0.037% | 55,739 | -2.060% |
| 2026-03-12 | 27.26 | 27.33 | 27.09 | 27.17 | -0.549% | 212,224 | -2.024% |
| 2026-03-11 | 27.46 | 27.60 | 27.28 | 27.32 | -1.050% | 34,982 | -2.562% |
| 2026-03-10 | 27.66 | 27.90 | 27.55 | 27.61 | -0.289% | 29,412 | -3.586% |
| 2026-03-09 | 27.41 | 27.74 | 27.10 | 27.69 | 0.000% | 576,606 | -3.864% |
| 2026-03-06 | 27.68 | 27.75 | 27.55 | 27.69 | -0.788% | 58,849 | -3.864% |
| 2026-03-05 | 27.97 | 27.97 | 27.63 | 27.91 | -0.853% | 249,356 | -4.622% |
| 2026-03-04 | 28.05 | 28.15 | 27.80 | 28.15 | +0.249% | 28,915 | -5.435% |
| 2026-03-03 | 27.87 | 28.15 | 27.56 | 28.08 | -0.637% | 150,050 | -5.199% |
| 2026-03-02 | 27.96 | 28.36 | 27.93 | 28.26 | +0.213% | 470,318 | -5.803% |
| 2026-02-27 | 27.96 | 28.33 | 27.94 | 28.20 | +0.463% | 237,159 | -5.603% |
| 2026-02-26 | 27.93 | 28.08 | 27.88 | 28.07 | +0.645% | 85,479 | -5.166% |
| 2026-02-25 | 28.00 | 28.00 | 27.80 | 27.89 | -0.161% | 56,639 | -4.554% |
| 2026-02-24 | 27.87 | 27.95 | 27.75 | 27.93 | +0.359% | 48,632 | -4.707% |
| 2026-02-23 | 27.86 | 27.96 | 27.68 | 27.84 | +0.004% | 75,174 | -4.365% |
| 2026-02-20 | 27.49 | 27.83 | 27.49 | 27.83 | +0.884% | 59,682 | -4.362% |
| 2026-02-19 | 27.63 | 27.70 | 27.49 | 27.59 | -0.217% | 42,249 | -3.516% |
| 2026-02-18 | 28.23 | 28.23 | 27.63 | 27.65 | -1.985% | 164,387 | -3.725% |
| 2026-02-17 | 28.08 | 28.24 | 27.92 | 28.21 | +0.930% | 87,338 | -5.636% |
| 2026-02-13 | 27.76 | 28.00 | 27.62 | 27.95 | +1.195% | 53,146 | -4.758% |
| 2026-02-12 | 27.69 | 28.02 | 27.57 | 27.62 | +0.840% | 33,725 | -3.621% |
| 2026-02-11 | 27.38 | 27.58 | 27.26 | 27.39 | +0.440% | 110,882 | -2.811% |
| 2026-02-10 | 26.88 | 27.31 | 26.88 | 27.27 | +1.489% | 89,257 | -2.384% |
| 2026-02-09 | 26.76 | 26.93 | 26.59 | 26.87 | +0.430% | 61,732 | -0.930% |
| 2026-02-06 | 26.43 | 26.76 | 26.43 | 26.75 | +1.846% | 54,412 | -0.505% |
| 2026-02-05 | 26.08 | 26.37 | 26.02 | 26.27 | -0.190% | 52,238 | +1.332% |
| 2026-02-04 | 26.08 | 26.45 | 26.07 | 26.32 | +1.231% | 158,841 | +1.140% |
| 2026-02-03 | 25.97 | 26.03 | 25.77 | 26.00 | +0.077% | 224,224 | +2.385% |
| 2026-02-02 | 26.22 | 26.22 | 25.95 | 25.98 | -0.574% | 63,963 | +2.463% |
| 2026-01-30 | 26.04 | 26.42 | 25.89 | 26.13 | -0.115% | 56,160 | +1.875% |
| 2026-01-29 | 25.82 | 26.19 | 25.82 | 26.16 | +1.541% | 65,586 | +1.758% |
| 2026-01-28 | 25.95 | 26.08 | 25.74 | 25.76 | -1.064% | 69,076 | +3.326% |
| 2026-01-27 | 26.05 | 26.06 | 25.92 | 26.04 | 0.000% | 50,704 | +2.227% |
| 2026-01-26 | 26.18 | 26.19 | 26.00 | 26.04 | -0.115% | 56,666 | +2.227% |
| 2026-01-23 | 26.04 | 26.11 | 25.91 | 26.07 | +0.154% | 87,679 | +2.110% |
| 2026-01-22 | 26.35 | 26.35 | 26.01 | 26.03 | -0.989% | 103,683 | +2.267% |
| 2026-01-21 | 26.28 | 26.36 | 26.09 | 26.29 | +0.344% | 78,494 | +1.255% |
| 2026-01-20 | 26.58 | 26.58 | 26.16 | 26.20 | -2.056% | 91,735 | +1.603% |
| 2026-01-16 | 26.41 | 26.78 | 26.31 | 26.75 | +1.157% | 201,862 | -0.486% |
| 2026-01-15 | 26.37 | 26.56 | 26.37 | 26.44 | +0.662% | 69,663 | +0.666% |
| 2026-01-14 | 25.94 | 26.27 | 25.94 | 26.27 | +0.845% | 63,011 | +1.332% |
| 2026-01-13 | 25.78 | 26.05 | 25.68 | 26.05 | +0.813% | 86,249 | +2.188% |
| 2026-01-12 | 25.85 | 25.99 | 25.82 | 25.84 | +0.155% | 47,197 | +3.019% |
| 2026-01-09 | 25.70 | 25.88 | 25.70 | 25.80 | +0.514% | 139,831 | +3.178% |
| 2026-01-08 | 25.41 | 25.69 | 25.41 | 25.67 | +0.801% | 39,927 | +3.709% |
| 2026-01-07 | 25.82 | 25.86 | 25.44 | 25.46 | -0.918% | 130,167 | +4.540% |
| 2026-01-06 | 25.49 | 25.76 | 25.38 | 25.70 | +0.666% | 68,891 | +3.580% |
| 2026-01-05 | 25.44 | 25.61 | 25.32 | 25.53 | -0.156% | 49,631 | +4.269% |
| 2026-01-02 | 25.61 | 25.61 | 25.32 | 25.57 | +0.219% | 47,757 | +4.106% |
| 2025-12-31 | 25.52 | 25.61 | 25.47 | 25.51 | -0.336% | 81,347 | +4.335% |
| 2025-12-30 | 25.70 | 25.70 | 25.56 | 25.60 | -0.350% | 163,588 | +3.984% |
| 2025-12-29 | 25.64 | 25.70 | 25.57 | 25.69 | +0.312% | 83,887 | +3.620% |
| 2025-12-26 | 25.59 | 25.61 | 25.48 | 25.61 | +0.117% | 19,602 | +3.944% |
| 2025-12-24 | 25.43 | 25.59 | 25.42 | 25.58 | +0.748% | 32,108 | +4.066% |
| 2025-12-23 | 25.45 | 25.45 | 25.28 | 25.39 | +0.118% | 109,518 | +4.844% |
| 2025-12-22 | 25.30 | 25.43 | 25.20 | 25.36 | +0.277% | 36,373 | +4.968% |
| 2025-12-19 | 25.36 | 25.43 | 25.25 | 25.29 | -0.158% | 119,656 | +5.259% |
| 2025-12-18 | 25.55 | 25.55 | 25.30 | 25.33 | -0.589% | 104,325 | +5.093% |
| 2025-12-17 | 25.44 | 25.59 | 25.40 | 25.48 | +0.079% | 53,850 | +4.474% |
| 2025-12-16 | 25.69 | 25.69 | 25.45 | 25.46 | -0.857% | 63,126 | +4.556% |
| 2025-12-15 | 25.63 | 25.68 | 25.50 | 25.68 | -0.039% | 56,010 | +3.660% |
| 2025-12-12 | 25.85 | 25.95 | 25.58 | 25.69 | -0.465% | 387,368 | +3.620% |
| 2025-12-11 | 25.80 | 25.91 | 25.73 | 25.81 | +0.039% | 31,707 | +3.138% |
| 2025-12-10 | 25.86 | 25.98 | 25.76 | 25.80 | +0.039% | 49,056 | +3.178% |
| 2025-12-09 | 25.90 | 26.05 | 25.79 | 25.79 | -0.617% | 64,801 | +3.218% |
| 2025-12-08 | 25.92 | 26.02 | 25.91 | 25.95 | -0.422% | 66,424 | +2.582% |
| 2025-12-05 | 25.99 | 26.17 | 25.96 | 26.06 | +0.231% | 171,361 | +2.149% |
| 2025-12-04 | 25.96 | 26.12 | 25.92 | 26.00 | -0.115% | 43,802 | +2.385% |
| 2025-12-03 | 25.93 | 26.04 | 25.89 | 26.03 | +0.077% | 56,960 | +2.267% |
| 2025-12-02 | 26.15 | 26.19 | 25.95 | 26.01 | -0.192% | 65,309 | +2.345% |
| 2025-12-01 | 26.16 | 26.22 | 26.06 | 26.06 | -1.627% | 49,887 | +2.149% |
| 2025-11-28 | 26.37 | 26.53 | 26.28 | 26.49 | +0.612% | 3,653 | +0.487% |
| 2025-11-26 | 26.06 | 27.04 | 26.06 | 26.33 | +0.576% | 88,362 | +1.101% |
| 2025-11-25 | 26.06 | 26.27 | 26.06 | 26.18 | +0.920% | 519,566 | +1.684% |
| 2025-11-24 | 25.94 | 25.95 | 25.87 | 25.94 | +0.130% | 373,125 | +2.619% |
| 2025-11-21 | 25.58 | 26.00 | 25.57 | 25.91 | +1.364% | 45,070 | +2.752% |
| 2025-11-20 | 25.86 | 25.93 | 25.56 | 25.56 | -0.614% | 92,289 | +4.153% |
| 2025-11-19 | 25.80 | 25.85 | 25.58 | 25.72 | -0.632% | 102,964 | +3.513% |
| 2025-11-18 | 25.71 | 25.95 | 25.71 | 25.88 | +0.617% | 34,541 | +2.859% |
| 2025-11-17 | 25.90 | 25.91 | 25.67 | 25.72 | -0.737% | 26,425 | +3.494% |
| 2025-11-14 | 25.84 | 25.92 | 25.74 | 25.91 | +0.476% | 10,328 | +2.731% |
| 2025-11-13 | 26.17 | 26.17 | 25.75 | 25.79 | -1.506% | 23,117 | +3.220% |
| 2025-11-12 | 26.35 | 26.35 | 26.18 | 26.18 | -0.795% | 7,957 | +1.666% |
| 2025-11-11 | 26.25 | 26.40 | 26.25 | 26.39 | +0.585% | 65,199 | +0.858% |
| 2025-11-10 | 26.01 | 26.27 | 25.97 | 26.24 | +0.422% | 4,974 | +1.448% |
| 2025-11-07 | 25.82 | 26.13 | 25.82 | 26.13 | +1.833% | 10,343 | +1.876% |
| 2025-11-06 | 25.64 | 25.78 | 25.62 | 25.66 | -0.349% | 86,199 | +3.743% |
| 2025-11-05 | 25.62 | 25.89 | 25.60 | 25.75 | +0.231% | 128,449 | +3.381% |
| 2025-11-04 | 25.55 | 25.78 | 25.48 | 25.69 | +0.487% | 94,227 | +3.620% |
| 2025-11-03 | 25.26 | 25.60 | 25.25 | 25.57 | +0.058% | 49,123 | +4.125% |
| 2025-10-31 | 25.27 | 25.61 | 25.27 | 25.55 | +0.395% | 73,185 | +4.185% |
| 2025-10-30 | 25.34 | 25.61 | 25.34 | 25.45 | +0.434% | 27,071 | +4.597% |
| 2025-10-29 | 25.69 | 25.69 | 25.31 | 25.34 | -2.294% | 16,552 | +5.051% |
| 2025-10-28 | 26.20 | 26.20 | 25.89 | 25.93 | -1.608% | 41,509 | +2.641% |
| 2025-10-27 | 26.44 | 26.44 | 26.19 | 26.36 | +0.146% | 38,547 | +0.991% |
| 2025-10-24 | 26.20 | 26.41 | 26.20 | 26.32 | +0.345% | 20,158 | +1.138% |
| 2025-10-23 | 26.06 | 27.01 | 26.02 | 26.23 | +0.172% | 24,960 | +1.487% |
| 2025-10-22 | 26.16 | 26.26 | 26.09 | 26.18 | +0.181% | 10,118 | +1.661% |
| 2025-10-21 | 26.08 | 26.23 | 26.05 | 26.14 | +0.057% | 17,481 | +1.845% |
| 2025-10-20 | 26.04 | 26.17 | 25.97 | 26.12 | +0.705% | 16,762 | +1.903% |
| 2025-10-17 | 25.82 | 25.95 | 25.80 | 25.94 | +0.445% | 21,913 | +2.622% |
| 2025-10-16 | 25.93 | 26.01 | 25.82 | 25.82 | -0.269% | 13,135 | +3.079% |
| 2025-10-15 | 25.71 | 26.44 | 25.71 | 25.89 | +1.256% | 48,073 | +2.801% |
| 2025-10-14 | 25.32 | 25.66 | 25.19 | 25.57 | +0.802% | 33,681 | +4.093% |
| 2025-10-13 | 25.24 | 25.37 | 25.22 | 25.37 | +0.815% | 52,052 | +4.927% |
| 2025-10-10 | 25.57 | 25.57 | 25.09 | 25.16 | -1.642% | 37,786 | +5.782% |
| 2025-10-09 | 25.61 | 25.71 | 25.59 | 25.59 | -0.135% | 28,192 | +4.045% |
| 2025-10-08 | 25.58 | 25.78 | 25.58 | 25.62 | -0.304% | 31,248 | +3.904% |
| 2025-10-07 | 25.83 | 25.83 | 25.66 | 25.70 | -0.732% | 14,390 | +3.589% |
| 2025-10-06 | 26.02 | 26.02 | 25.81 | 25.89 | -0.242% | 23,970 | +2.830% |
| 2025-10-03 | 26.11 | 26.18 | 25.95 | 25.95 | +0.117% | 26,864 | +2.582% |
| 2025-10-02 | 25.95 | 26.00 | 25.81 | 25.92 | -0.538% | 11,375 | +2.701% |
| 2025-10-01 | 26.00 | 26.50 | 25.98 | 26.06 | +0.038% | 18,517 | +2.149% |
| 2025-09-30 | 25.89 | 26.05 | 25.85 | 26.05 | +0.618% | 39,385 | +2.188% |
| 2025-09-29 | 25.80 | 25.92 | 25.79 | 25.89 | -0.587% | 31,308 | +2.820% |
| 2025-09-26 | 25.71 | 26.04 | 25.71 | 26.04 | +0.981% | 15,741 | +2.216% |
| 2025-09-25 | 25.84 | 25.92 | 25.79 | 25.79 | -0.271% | 26,000 | +3.218% |
| 2025-09-24 | 26.08 | 26.08 | 25.86 | 25.86 | -0.577% | 11,772 | +2.939% |
| 2025-09-23 | 26.01 | 26.20 | 25.93 | 26.01 | +0.347% | 11,524 | +2.345% |
| 2025-09-22 | 25.64 | 25.93 | 25.64 | 25.92 | +0.450% | 30,138 | +2.701% |
| 2025-09-19 | 25.84 | 25.94 | 25.80 | 25.80 | -0.409% | 7,830 | +3.162% |
| 2025-09-18 | 25.88 | 25.97 | 25.81 | 25.91 | +0.143% | 15,846 | +2.740% |
| 2025-09-17 | 25.97 | 26.22 | 25.82 | 25.87 | -1.436% | 11,579 | +2.887% |
| 2025-09-16 | 26.02 | 26.25 | 25.87 | 26.25 | +0.459% | 378,036 | +1.410% |
| 2025-09-15 | 26.19 | 26.27 | 26.02 | 26.13 | -0.112% | 17,418 | +1.875% |
| 2025-09-12 | 26.19 | 26.23 | 26.12 | 26.16 | -0.284% | 10,159 | +1.761% |
| 2025-09-11 | 25.99 | 26.27 | 25.93 | 26.23 | +1.394% | 8,269 | +1.472% |
| 2025-09-10 | 25.81 | 26.01 | 25.81 | 25.87 | +0.373% | 9,330 | +2.886% |
| 2025-09-09 | 25.73 | 25.84 | 25.73 | 25.78 | -0.167% | 12,376 | +3.270% |
| 2025-09-08 | 25.89 | 25.89 | 25.65 | 25.82 | -0.818% | 11,442 | +3.098% |
| 2025-09-05 | 26.01 | 26.12 | 25.88 | 26.03 | +0.942% | 123,872 | +2.255% |
| 2025-09-04 | 25.75 | 25.79 | 25.59 | 25.79 | +0.546% | 25,250 | +3.218% |
| 2025-09-03 | 25.62 | 25.92 | 25.60 | 25.65 | -0.388% | 83,443 | +3.782% |
| 2025-09-02 | 25.87 | 26.23 | 25.58 | 25.75 | -1.367% | 48,380 | +3.379% |
| 2025-08-29 | 26.08 | 26.16 | 26.03 | 26.11 | +0.180% | 24,100 | +1.965% |
| 2025-08-28 | 26.09 | 26.12 | 25.95 | 26.06 | -0.268% | 18,286 | +2.149% |
| 2025-08-27 | 25.92 | 26.20 | 25.92 | 26.13 | +0.346% | 29,075 | +1.875% |
| 2025-08-26 | 26.02 | 26.92 | 25.98 | 26.04 | -0.344% | 27,655 | +2.227% |
| 2025-08-25 | 26.18 | 26.20 | 26.04 | 26.13 | -0.191% | 52,464 | +1.875% |
| 2025-08-22 | 26.01 | 26.45 | 26.01 | 26.18 | +1.512% | 31,973 | +1.681% |
| 2025-08-21 | 25.77 | 26.16 | 25.77 | 25.79 | -0.271% | 72,097 | +3.218% |
| 2025-08-20 | 25.70 | 26.17 | 25.70 | 25.86 | +0.116% | 90,138 | +2.939% |
| 2025-08-19 | 25.56 | 26.40 | 25.56 | 25.83 | +1.693% | 66,946 | +3.058% |
| 2025-08-18 | 25.63 | 25.70 | 25.40 | 25.40 | -0.889% | 14,339 | +4.803% |
| 2025-08-15 | 25.52 | 25.76 | 25.52 | 25.63 | -0.223% | 6,738 | +3.871% |
| 2025-08-14 | 25.67 | 25.78 | 25.40 | 25.69 | -0.329% | 17,414 | +3.639% |
| 2025-08-13 | 25.58 | 25.95 | 25.51 | 25.77 | +0.782% | 53,208 | +3.298% |
| 2025-08-12 | 25.43 | 25.57 | 25.31 | 25.57 | +0.669% | 37,203 | +4.106% |
| 2025-08-11 | 25.60 | 25.64 | 25.40 | 25.40 | -0.704% | 32,073 | +4.803% |
| 2025-08-08 | 25.69 | 25.80 | 25.52 | 25.58 | -0.937% | 14,977 | +4.066% |
| 2025-08-07 | 25.85 | 26.51 | 25.66 | 25.82 | +0.631% | 58,917 | +3.090% |
| 2025-08-06 | 25.95 | 25.97 | 25.66 | 25.66 | -1.041% | 129,307 | +3.741% |
| 2025-08-05 | 25.85 | 26.87 | 25.73 | 25.93 | +0.420% | 44,339 | +2.661% |
| 2025-08-04 | 25.75 | 25.97 | 25.69 | 25.82 | +0.356% | 59,311 | +3.092% |
| 2025-08-01 | 25.73 | 26.32 | 25.54 | 25.73 | +0.429% | 39,977 | +3.459% |
| 2025-07-31 | 25.86 | 25.95 | 25.62 | 25.62 | -1.348% | 47,017 | +3.903% |
| 2025-07-30 | 26.40 | 26.41 | 25.86 | 25.97 | -1.852% | 9,967 | +2.503% |
| 2025-07-29 | 26.08 | 26.71 | 26.06 | 26.46 | +1.613% | 22,124 | +0.605% |
| 2025-07-28 | 26.40 | 27.11 | 26.04 | 26.04 | -1.535% | 8,777 | +2.227% |
| 2025-07-25 | 26.34 | 26.72 | 26.26 | 26.45 | -0.304% | 17,873 | +0.658% |
| 2025-07-24 | 26.56 | 26.65 | 26.53 | 26.53 | -0.125% | 11,803 | +0.352% |
| 2025-07-23 | 26.56 | 26.93 | 26.53 | 26.56 | -0.245% | 57,062 | +0.226% |
| 2025-07-22 | 26.34 | 26.86 | 26.34 | 26.63 | +1.507% | 88,981 | -0.020% |
| 2025-07-21 | 26.45 | 26.55 | 26.17 | 26.23 | +0.191% | 20,396 | +1.487% |
| 2025-07-18 | 26.14 | 26.48 | 26.07 | 26.18 | +0.364% | 10,986 | +1.681% |
| 2025-07-17 | 26.01 | 26.44 | 26.01 | 26.09 | -0.210% | 50,619 | +2.051% |
| 2025-07-16 | 26.02 | 26.35 | 25.93 | 26.14 | +0.927% | 44,966 | +1.836% |
| 2025-07-15 | 26.16 | 26.21 | 25.83 | 25.90 | -0.880% | 116,075 | +2.780% |
| 2025-07-14 | 26.31 | 26.40 | 25.96 | 26.13 | +0.810% | 29,494 | +1.875% |
| 2025-07-11 | 25.80 | 26.07 | 25.65 | 25.92 | -0.154% | 47,313 | +2.701% |
| 2025-07-10 | 25.93 | 26.50 | 25.83 | 25.96 | +0.503% | 34,874 | +2.542% |
| 2025-07-09 | 25.83 | 25.95 | 25.76 | 25.83 | +0.116% | 60,434 | +3.058% |
| 2025-07-08 | 25.79 | 26.47 | 25.67 | 25.80 | -0.155% | 32,723 | +3.178% |
| 2025-07-07 | 26.03 | 26.03 | 25.78 | 25.84 | -0.844% | 46,651 | +3.019% |
| 2025-07-03 | 25.95 | 26.16 | 25.92 | 26.06 | +0.443% | 28,317 | +2.149% |
| 2025-07-02 | 25.82 | 26.12 | 25.77 | 25.95 | +0.056% | 14,151 | +2.602% |
| 2025-07-01 | 25.73 | 26.06 | 25.73 | 25.93 | +0.486% | 12,961 | +2.659% |
| 2025-06-30 | 25.66 | 25.88 | 25.40 | 25.80 | +0.761% | 20,040 | +3.158% |
| 2025-06-27 | 25.89 | 25.89 | 25.55 | 25.61 | -0.582% | 9,882 | +3.944% |
| 2025-06-26 | 25.59 | 25.79 | 25.59 | 25.76 | -0.232% | 21,608 | +3.339% |
| 2025-06-25 | 26.27 | 26.27 | 25.82 | 25.82 | -2.049% | 22,944 | +3.098% |
| 2025-06-24 | 26.33 | 26.48 | 26.20 | 26.36 | +0.152% | 34,679 | +0.986% |
| 2025-06-23 | 25.98 | 26.32 | 25.98 | 26.32 | +1.387% | 52,572 | +1.140% |
| 2025-06-20 | 26.04 | 26.14 | 25.95 | 25.96 | -0.077% | 17,000 | +2.542% |
| 2025-06-18 | 25.91 | 26.46 | 25.87 | 25.98 | +0.503% | 25,885 | +2.463% |
| 2025-06-17 | 25.77 | 26.02 | 25.76 | 25.85 | -0.174% | 22,531 | +2.979% |
| 2025-06-16 | 26.04 | 26.16 | 25.84 | 25.89 | +0.290% | 10,032 | +2.800% |
| 2025-06-13 | 25.88 | 25.94 | 25.67 | 25.82 | -0.769% | 49,447 | +3.098% |
| 2025-06-12 | 25.92 | 26.27 | 25.85 | 26.02 | +0.347% | 101,893 | +2.306% |
| 2025-06-11 | 26.15 | 26.15 | 25.84 | 25.93 | -0.689% | 32,679 | +2.661% |
| 2025-06-10 | 26.10 | 26.71 | 25.91 | 26.11 | +0.791% | 37,836 | +1.953% |
| 2025-06-09 | 25.80 | 26.03 | 25.77 | 25.91 | -0.058% | 38,366 | +2.760% |
| 2025-06-06 | 25.94 | 25.99 | 25.78 | 25.92 | +0.426% | 36,474 | +2.701% |
| 2025-06-05 | 25.87 | 25.91 | 25.65 | 25.81 | 0.000% | 30,814 | +3.138% |
| 2025-06-04 | 25.64 | 26.10 | 25.64 | 25.81 | 0.000% | 10,764 | +3.138% |
| 2025-06-03 | 25.76 | 25.83 | 25.67 | 25.81 | -0.309% | 46,429 | +3.138% |
| 2025-06-02 | 25.54 | 26.04 | 25.43 | 25.89 | +0.282% | 22,685 | +2.820% |
| 2025-05-30 | 25.66 | 26.37 | 25.66 | 25.82 | +0.339% | 30,805 | +3.110% |
| 2025-05-29 | 25.64 | 26.06 | 25.59 | 25.73 | +0.665% | 21,851 | +3.459% |
| 2025-05-28 | 25.52 | 25.59 | 25.41 | 25.56 | -0.195% | 55,782 | +4.147% |
| 2025-05-27 | 25.31 | 25.93 | 25.31 | 25.61 | +1.426% | 13,192 | +3.944% |
| 2025-05-23 | 25.04 | 25.31 | 25.04 | 25.25 | +0.477% | 7,902 | +5.426% |
| 2025-05-22 | 25.20 | 25.75 | 24.98 | 25.13 | -0.633% | 21,671 | +5.929% |
| 2025-05-21 | 25.65 | 25.71 | 25.29 | 25.29 | -2.075% | 12,718 | +5.259% |
| 2025-05-20 | 25.83 | 25.89 | 25.78 | 25.83 | -0.282% | 6,282 | +3.075% |
| 2025-05-19 | 25.68 | 26.10 | 25.68 | 25.90 | +0.345% | 4,889 | +2.784% |
| 2025-05-16 | 25.52 | 25.81 | 25.52 | 25.81 | +1.295% | 15,208 | +3.138% |
| 2025-05-15 | 25.20 | 25.48 | 25.20 | 25.48 | +1.839% | 4,851 | +4.474% |
| 2025-05-14 | 25.04 | 25.10 | 24.91 | 25.02 | -0.872% | 17,323 | +6.395% |
| 2025-05-13 | 25.60 | 25.60 | 25.15 | 25.24 | -1.020% | 25,463 | +5.468% |
| 2025-05-12 | 25.52 | 25.61 | 25.43 | 25.50 | -0.157% | 5,018 | +4.392% |
| 2025-05-09 | 25.33 | 25.59 | 25.33 | 25.54 | +0.512% | 46,212 | +4.229% |
| 2025-05-08 | 25.55 | 25.98 | 25.40 | 25.41 | -0.626% | 57,403 | +4.762% |
| 2025-05-07 | 25.64 | 25.72 | 25.55 | 25.57 | -0.039% | 5,947 | +4.106% |
| 2025-05-06 | 25.68 | 25.68 | 25.54 | 25.58 | -0.660% | 5,101 | +4.066% |
| 2025-05-05 | 25.81 | 25.83 | 25.73 | 25.75 | -0.065% | 24,375 | +3.379% |
| 2025-05-02 | 26.05 | 26.06 | 25.70 | 25.77 | +0.849% | 6,315 | +3.311% |
| 2025-05-01 | 25.49 | 25.77 | 25.46 | 25.55 | +0.571% | 44,743 | +4.188% |
| 2025-04-30 | 25.03 | 25.44 | 25.03 | 25.41 | +1.175% | 6,742 | +4.783% |
| 2025-04-29 | 25.01 | 25.24 | 24.97 | 25.11 | +0.661% | 6,954 | +6.014% |
| 2025-04-28 | 24.90 | 25.41 | 24.71 | 24.95 | +0.747% | 7,315 | +6.715% |
| 2025-04-25 | 24.67 | 24.76 | 24.67 | 24.76 | +0.162% | 4,370 | +7.512% |
| 2025-04-24 | 24.81 | 24.85 | 24.55 | 24.72 | +0.081% | 7,372 | +7.686% |
| 2025-04-23 | 24.85 | 25.05 | 24.60 | 24.70 | -0.162% | 4,593 | +7.773% |
| 2025-04-22 | 24.39 | 24.80 | 24.39 | 24.74 | +2.084% | 7,744 | +7.599% |
| 2025-04-21 | 24.56 | 24.56 | 23.98 | 24.23 | -2.002% | 3,432 | +9.841% |
| 2025-04-17 | 24.66 | 24.89 | 24.66 | 24.73 | +1.477% | 11,000 | +7.643% |
| 2025-04-16 | 24.44 | 24.54 | 24.21 | 24.37 | +0.309% | 6,545 | +9.233% |
| 2025-04-15 | 24.44 | 24.46 | 24.30 | 24.30 | 0.000% | 2,983 | +9.570% |