DIAL
Columbia Diversified Fixed Income Allocation ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
17.15USD+0.058%(+0.01)29,969
17.12Bid17.15Ask0.03SpreadDIAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.23 | 17.24 | 17.14 | 17.14 | -0.058% | 50,588 | 0.000% |
| 2026-10-01 | 17.10 | 17.18 | 17.07 | 17.15 | -0.291% | 61,435 | -0.058% |
| 2026-09-30 | 17.28 | 17.29 | 17.20 | 17.20 | -0.232% | 128,462 | -0.349% |
| 2026-09-29 | 17.25 | 17.26 | 17.20 | 17.24 | -0.289% | 25,183 | -0.580% |
| 2026-09-28 | 17.29 | 17.31 | 17.27 | 17.29 | -0.636% | 33,339 | -0.868% |
| 2026-09-25 | 17.38 | 17.40 | 17.32 | 17.40 | +0.090% | 121,354 | -1.498% |
| 2026-09-24 | 17.45 | 17.47 | 17.37 | 17.39 | -0.458% | 60,842 | -1.409% |
| 2026-09-23 | 17.60 | 17.60 | 17.45 | 17.46 | -1.069% | 61,245 | -1.861% |
| 2026-09-22 | 17.67 | 17.67 | 17.62 | 17.65 | +0.049% | 34,082 | -2.910% |
| 2026-09-21 | 17.64 | 17.65 | 17.63 | 17.64 | +0.284% | 62,780 | -2.862% |
| 2026-09-18 | 17.60 | 17.61 | 17.58 | 17.59 | -0.424% | 34,077 | -2.586% |
| 2026-09-17 | 17.65 | 17.67 | 17.63 | 17.67 | +0.598% | 112,689 | -2.999% |
| 2026-09-16 | 17.60 | 17.64 | 17.56 | 17.57 | -0.028% | 36,619 | -2.420% |
| 2026-09-15 | 17.57 | 17.59 | 17.56 | 17.57 | -0.114% | 32,843 | -2.447% |
| 2026-09-14 | 17.59 | 17.63 | 17.56 | 17.59 | -0.170% | 370,837 | -2.558% |
| 2026-09-11 | 17.67 | 17.69 | 17.62 | 17.62 | -0.081% | 47,029 | -2.724% |
| 2026-09-10 | 17.68 | 17.69 | 17.63 | 17.63 | -0.736% | 40,210 | -2.803% |
| 2026-09-09 | 17.81 | 17.81 | 17.76 | 17.77 | -0.281% | 34,360 | -3.518% |
| 2026-09-08 | 17.85 | 17.85 | 17.81 | 17.82 | -0.056% | 11,758 | -3.789% |
| 2026-09-04 | 17.83 | 17.85 | 17.82 | 17.82 | -0.112% | 32,482 | -3.843% |
| 2026-09-03 | 17.85 | 17.86 | 17.84 | 17.84 | +0.315% | 35,182 | -3.951% |
| 2026-09-02 | 17.80 | 17.80 | 17.78 | 17.79 | +0.106% | 44,150 | -3.648% |
| 2026-09-01 | 17.80 | 17.82 | 17.77 | 17.77 | -0.892% | 43,666 | -3.545% |
| 2026-08-31 | 17.93 | 17.94 | 17.91 | 17.93 | -0.056% | 31,384 | -4.406% |
| 2026-08-28 | 18.00 | 18.01 | 17.93 | 17.94 | -0.389% | 20,789 | -4.459% |
| 2026-08-27 | 18.01 | 18.02 | 17.99 | 18.01 | +0.028% | 21,290 | -4.831% |
| 2026-08-26 | 18.01 | 18.01 | 18.00 | 18.00 | -0.166% | 88,816 | -4.804% |
| 2026-08-25 | 17.98 | 18.04 | 17.98 | 18.04 | +0.474% | 21,035 | -4.963% |
| 2026-08-24 | 17.94 | 17.98 | 17.94 | 17.95 | +0.112% | 17,768 | -4.513% |
| 2026-08-21 | 17.92 | 17.94 | 17.92 | 17.93 | 0.000% | 19,916 | -4.406% |
| 2026-08-20 | 17.93 | 17.96 | 17.93 | 17.93 | -0.306% | 41,008 | -4.406% |
| 2026-08-19 | 17.98 | 18.00 | 17.97 | 17.99 | +0.391% | 17,408 | -4.699% |
| 2026-08-18 | 17.89 | 17.92 | 17.89 | 17.91 | 0.000% | 17,771 | -4.326% |
| 2026-08-17 | 17.95 | 17.95 | 17.91 | 17.91 | -0.223% | 43,010 | -4.326% |
| 2026-08-14 | 17.97 | 18.00 | 17.95 | 17.95 | -0.167% | 426,619 | -4.539% |
| 2026-08-13 | 17.98 | 18.02 | 17.96 | 17.98 | +0.262% | 25,543 | -4.698% |
| 2026-08-12 | 17.98 | 17.98 | 17.93 | 17.94 | +0.128% | 55,391 | -4.449% |
| 2026-08-11 | 17.94 | 17.95 | 17.91 | 17.91 | +0.017% | 33,833 | -4.326% |
| 2026-08-10 | 17.95 | 17.95 | 17.91 | 17.91 | -0.351% | 24,859 | -4.309% |
| 2026-08-07 | 17.99 | 18.00 | 17.96 | 17.98 | +0.223% | 33,729 | -4.645% |
| 2026-08-06 | 17.95 | 17.96 | 17.93 | 17.93 | -0.212% | 236,621 | -4.433% |
| 2026-08-05 | 17.96 | 17.99 | 17.95 | 17.97 | +0.045% | 50,146 | -4.635% |
| 2026-08-04 | 17.93 | 17.96 | 17.93 | 17.96 | +0.464% | 37,214 | -4.592% |
| 2026-08-03 | 17.85 | 17.89 | 17.85 | 17.88 | -0.130% | 33,187 | -4.149% |
| 2026-07-31 | 17.93 | 17.93 | 17.88 | 17.91 | -0.166% | 49,418 | -4.274% |
| 2026-07-30 | 17.92 | 17.94 | 17.91 | 17.93 | +0.308% | 24,525 | -4.433% |
| 2026-07-29 | 17.93 | 17.94 | 17.88 | 17.88 | -0.418% | 67,205 | -4.139% |
| 2026-07-28 | 17.94 | 17.97 | 17.93 | 17.95 | +0.223% | 33,263 | -4.539% |
| 2026-07-27 | 17.92 | 17.93 | 17.91 | 17.91 | +0.168% | 24,114 | -4.326% |
| 2026-07-24 | 17.88 | 17.91 | 17.88 | 17.89 | +0.087% | 8,984 | -4.166% |
| 2026-07-23 | 17.90 | 17.90 | 17.85 | 17.87 | -0.395% | 23,623 | -4.082% |
| 2026-07-22 | 17.97 | 17.97 | 17.94 | 17.94 | -0.249% | 23,839 | -4.461% |
| 2026-07-21 | 18.00 | 18.00 | 17.97 | 17.98 | -0.111% | 32,425 | -4.698% |
| 2026-07-20 | 18.08 | 18.08 | 18.00 | 18.00 | -0.277% | 52,169 | -4.804% |
| 2026-07-17 | 18.08 | 18.08 | 18.05 | 18.05 | +0.111% | 45,709 | -5.068% |
| 2026-07-16 | 18.04 | 18.05 | 18.01 | 18.04 | -0.083% | 33,410 | -4.963% |
| 2026-07-15 | 18.02 | 18.07 | 18.02 | 18.05 | +0.278% | 25,433 | -5.042% |
| 2026-07-14 | 18.03 | 18.04 | 18.00 | 18.00 | +0.139% | 50,233 | -4.778% |
| 2026-07-13 | 18.03 | 18.03 | 17.97 | 17.98 | -0.388% | 113,382 | -4.645% |
| 2026-07-10 | 18.10 | 18.10 | 18.03 | 18.05 | -0.083% | 20,692 | -5.015% |
| 2026-07-09 | 18.03 | 18.07 | 18.03 | 18.06 | +0.166% | 375,552 | -5.094% |
| 2026-07-08 | 18.02 | 18.03 | 17.98 | 18.03 | -0.083% | 407,820 | -4.936% |
| 2026-07-07 | 18.15 | 18.15 | 18.04 | 18.05 | -0.414% | 54,361 | -5.015% |
| 2026-07-06 | 18.10 | 18.12 | 18.10 | 18.12 | +0.083% | 34,107 | -5.408% |
| 2026-07-02 | 18.10 | 18.11 | 18.09 | 18.11 | +0.166% | 49,434 | -5.330% |
| 2026-07-01 | 18.04 | 18.09 | 18.04 | 18.07 | -0.523% | 30,800 | -5.173% |
| 2026-06-30 | 18.20 | 18.22 | 18.17 | 18.17 | -0.247% | 26,237 | -5.669% |
| 2026-06-29 | 18.21 | 18.23 | 18.18 | 18.21 | +0.110% | 38,007 | -5.902% |
| 2026-06-26 | 18.20 | 18.21 | 18.18 | 18.20 | 0.000% | 26,900 | -5.798% |
| 2026-06-25 | 18.20 | 18.23 | 18.19 | 18.20 | +0.055% | 35,692 | -5.798% |
| 2026-06-24 | 18.18 | 18.20 | 18.17 | 18.18 | +0.303% | 193,117 | -5.746% |
| 2026-06-23 | 18.12 | 18.15 | 18.12 | 18.13 | -0.028% | 36,193 | -5.461% |
| 2026-06-22 | 18.18 | 18.18 | 18.13 | 18.14 | -0.248% | 49,602 | -5.487% |
| 2026-06-18 | 18.20 | 18.21 | 18.18 | 18.18 | +0.303% | 19,828 | -5.721% |
| 2026-06-17 | 18.20 | 18.23 | 18.13 | 18.13 | -0.494% | 33,599 | -5.434% |
| 2026-06-16 | 18.17 | 18.23 | 18.17 | 18.21 | +0.110% | 39,963 | -5.902% |
| 2026-06-15 | 18.22 | 18.23 | 18.20 | 18.20 | +0.220% | 18,768 | -5.798% |
| 2026-06-12 | 18.16 | 18.17 | 18.13 | 18.16 | -0.055% | 55,468 | -5.591% |
| 2026-06-11 | 18.05 | 18.17 | 18.05 | 18.16 | +0.668% | 20,244 | -5.643% |
| 2026-06-10 | 18.07 | 18.09 | 18.04 | 18.04 | -0.196% | 55,945 | -5.013% |
| 2026-06-09 | 18.06 | 18.09 | 18.02 | 18.08 | +0.233% | 31,887 | -5.199% |
| 2026-06-08 | 18.09 | 18.09 | 18.04 | 18.04 | -0.122% | 378,463 | -4.978% |
| 2026-06-05 | 18.10 | 18.10 | 18.05 | 18.06 | -0.551% | 37,763 | -5.094% |
| 2026-06-04 | 18.19 | 18.19 | 18.15 | 18.16 | +0.221% | 27,423 | -5.617% |
| 2026-06-03 | 18.26 | 18.26 | 18.11 | 18.12 | -0.307% | 39,688 | -5.408% |
| 2026-06-02 | 18.21 | 18.21 | 18.17 | 18.18 | +0.115% | 22,743 | -5.699% |
| 2026-06-01 | 18.12 | 18.16 | 18.11 | 18.16 | -0.602% | 28,029 | -5.591% |
| 2026-05-29 | 18.25 | 18.28 | 18.24 | 18.27 | +0.165% | 24,279 | -6.159% |
| 2026-05-28 | 18.27 | 18.27 | 18.17 | 18.23 | +0.275% | 738,989 | -6.005% |
| 2026-05-27 | 18.20 | 18.21 | 18.17 | 18.18 | +0.055% | 46,102 | -5.746% |
| 2026-05-26 | 18.18 | 18.18 | 18.15 | 18.18 | +0.387% | 66,606 | -5.695% |
| 2026-05-22 | 18.12 | 18.12 | 18.07 | 18.11 | +0.194% | 30,709 | -5.330% |
| 2026-05-21 | 18.01 | 18.09 | 18.00 | 18.07 | +0.028% | 25,813 | -5.147% |
| 2026-05-20 | 17.94 | 18.07 | 17.94 | 18.07 | +0.753% | 14,215 | -5.120% |
| 2026-05-19 | 17.94 | 17.95 | 17.91 | 17.93 | -0.472% | 76,677 | -4.406% |
| 2026-05-18 | 18.02 | 18.04 | 17.99 | 18.02 | +0.008% | 50,214 | -4.857% |
| 2026-05-15 | 18.05 | 18.05 | 18.01 | 18.01 | -0.670% | 29,424 | -4.849% |
| 2026-05-14 | 18.18 | 18.19 | 18.14 | 18.14 | -0.055% | 29,654 | -5.487% |
| 2026-05-13 | 18.14 | 18.15 | 18.12 | 18.14 | 0.000% | 46,094 | -5.539% |
| 2026-05-12 | 18.16 | 18.16 | 18.13 | 18.14 | -0.381% | 103,612 | -5.539% |
| 2026-05-11 | 18.24 | 18.25 | 18.21 | 18.21 | -0.169% | 20,700 | -5.899% |
| 2026-05-08 | 18.25 | 18.26 | 18.24 | 18.25 | +0.315% | 16,236 | -6.058% |
| 2026-05-07 | 18.28 | 18.28 | 18.18 | 18.19 | -0.340% | 50,394 | -5.762% |
| 2026-05-06 | 18.25 | 18.26 | 18.23 | 18.25 | +0.496% | 22,872 | -6.082% |
| 2026-05-05 | 18.16 | 18.17 | 18.14 | 18.16 | +0.276% | 41,308 | -5.617% |
| 2026-05-04 | 18.17 | 18.17 | 18.08 | 18.11 | -0.385% | 32,069 | -5.356% |
| 2026-05-01 | 18.20 | 18.23 | 18.18 | 18.18 | -0.438% | 21,760 | -5.721% |
| 2026-04-30 | 18.26 | 18.28 | 18.22 | 18.26 | +0.330% | 47,942 | -6.134% |
| 2026-04-29 | 18.24 | 18.24 | 18.18 | 18.20 | -0.383% | 26,776 | -5.824% |
| 2026-04-28 | 18.26 | 18.28 | 18.25 | 18.27 | -0.027% | 28,659 | -6.185% |
| 2026-04-27 | 18.28 | 18.32 | 18.26 | 18.27 | -0.218% | 1,279,018 | -6.211% |
| 2026-04-24 | 18.33 | 18.33 | 18.28 | 18.32 | +0.191% | 355,629 | -6.416% |
| 2026-04-23 | 18.35 | 18.35 | 18.22 | 18.28 | -0.273% | 29,009 | -6.236% |
| 2026-04-22 | 18.38 | 18.38 | 18.31 | 18.33 | +0.109% | 35,441 | -6.492% |
| 2026-04-21 | 18.34 | 18.34 | 18.30 | 18.31 | -0.354% | 67,394 | -6.390% |
| 2026-04-20 | 18.38 | 18.38 | 18.35 | 18.38 | -0.027% | 76,374 | -6.721% |
| 2026-04-17 | 18.45 | 18.45 | 18.36 | 18.38 | +0.492% | 79,651 | -6.746% |
| 2026-04-16 | 18.33 | 18.34 | 18.28 | 18.29 | -0.273% | 73,348 | -6.288% |
| 2026-04-15 | 18.33 | 18.34 | 18.30 | 18.34 | +0.053% | 69,111 | -6.543% |
| 2026-04-14 | 18.29 | 18.34 | 18.29 | 18.33 | +0.330% | 44,953 | -6.493% |
| 2026-04-13 | 18.19 | 18.27 | 18.19 | 18.27 | +0.329% | 122,138 | -6.185% |
| 2026-04-10 | 18.26 | 18.26 | 18.18 | 18.21 | -0.219% | 87,933 | -5.876% |
| 2026-04-09 | 18.22 | 18.28 | 18.16 | 18.25 | +0.220% | 97,120 | -6.082% |
| 2026-04-08 | 18.31 | 18.31 | 18.19 | 18.21 | +0.497% | 94,908 | -5.876% |
| 2026-04-07 | 18.10 | 18.12 | 18.04 | 18.12 | +0.110% | 27,747 | -5.408% |
| 2026-04-06 | 18.11 | 18.12 | 18.06 | 18.10 | +0.055% | 78,739 | -5.304% |
| 2026-04-02 | 18.02 | 18.11 | 18.02 | 18.09 | +0.166% | 54,813 | -5.252% |
| 2026-04-01 | 18.10 | 18.10 | 18.06 | 18.06 | -0.111% | 792,370 | -5.094% |
| 2026-03-31 | 18.05 | 18.11 | 18.02 | 18.08 | +0.696% | 557,441 | -5.199% |
| 2026-03-30 | 17.99 | 18.00 | 17.94 | 17.95 | +0.262% | 68,020 | -4.539% |
| 2026-03-27 | 17.94 | 17.95 | 17.89 | 17.91 | -0.322% | 603,970 | -4.289% |
| 2026-03-26 | 18.05 | 18.06 | 17.95 | 17.97 | -0.783% | 31,577 | -4.597% |
| 2026-03-25 | 18.13 | 18.14 | 18.10 | 18.11 | +0.442% | 151,499 | -5.344% |
| 2026-03-24 | 18.02 | 18.07 | 18.00 | 18.03 | -0.287% | 34,041 | -4.926% |
| 2026-03-23 | 18.04 | 18.14 | 18.03 | 18.08 | +0.472% | 92,021 | -5.199% |
| 2026-03-20 | 18.11 | 18.11 | 17.98 | 18.00 | -0.936% | 24,439 | -4.751% |
| 2026-03-19 | 18.07 | 18.18 | 18.07 | 18.17 | +0.189% | 63,758 | -5.643% |
| 2026-03-18 | 18.21 | 18.21 | 18.13 | 18.13 | -0.490% | 37,240 | -5.465% |
| 2026-03-17 | 18.24 | 18.24 | 18.20 | 18.22 | +0.303% | 52,312 | -5.928% |
| 2026-03-16 | 18.17 | 18.18 | 18.15 | 18.16 | +0.387% | 36,248 | -5.643% |
| 2026-03-13 | 18.18 | 18.19 | 18.09 | 18.09 | -0.468% | 18,730 | -5.278% |
| 2026-03-12 | 18.21 | 18.21 | 18.13 | 18.18 | -0.465% | 49,805 | -5.721% |
| 2026-03-11 | 18.33 | 18.33 | 18.26 | 18.27 | -0.355% | 37,340 | -6.159% |
| 2026-03-10 | 18.35 | 18.39 | 18.33 | 18.33 | -0.218% | 26,276 | -6.492% |
| 2026-03-09 | 18.24 | 18.40 | 18.24 | 18.37 | +0.437% | 390,901 | -6.696% |
| 2026-03-06 | 18.29 | 18.37 | 18.27 | 18.29 | -0.391% | 46,325 | -6.288% |
| 2026-03-05 | 18.39 | 18.39 | 18.34 | 18.36 | -0.370% | 30,746 | -6.654% |
| 2026-03-04 | 18.46 | 18.46 | 18.42 | 18.43 | +0.054% | 56,337 | -6.999% |
| 2026-03-03 | 18.36 | 18.43 | 18.33 | 18.42 | -0.163% | 56,574 | -6.949% |
| 2026-03-02 | 18.58 | 18.58 | 18.41 | 18.45 | -0.833% | 50,858 | -7.100% |
| 2026-02-27 | 18.58 | 18.62 | 18.58 | 18.61 | +0.081% | 83,020 | -7.874% |
| 2026-02-26 | 18.61 | 18.61 | 18.57 | 18.59 | +0.081% | 80,040 | -7.800% |
| 2026-02-25 | 18.58 | 18.60 | 18.55 | 18.57 | -0.054% | 78,984 | -7.725% |
| 2026-02-24 | 18.60 | 18.60 | 18.56 | 18.59 | -0.001% | 88,157 | -7.775% |
| 2026-02-23 | 18.61 | 18.61 | 18.58 | 18.59 | +0.054% | 62,337 | -7.776% |
| 2026-02-20 | 18.56 | 18.59 | 18.55 | 18.57 | 0.000% | 34,818 | -7.725% |
| 2026-02-19 | 18.55 | 18.59 | 18.54 | 18.57 | +0.081% | 50,036 | -7.725% |
| 2026-02-18 | 18.53 | 18.58 | 18.53 | 18.56 | 0.000% | 42,392 | -7.651% |
| 2026-02-17 | 18.56 | 18.58 | 18.55 | 18.56 | -0.161% | 59,388 | -7.651% |
| 2026-02-13 | 18.56 | 18.60 | 18.55 | 18.59 | +0.324% | 59,935 | -7.800% |
| 2026-02-12 | 18.52 | 18.53 | 18.51 | 18.53 | +0.271% | 42,363 | -7.501% |
| 2026-02-11 | 18.51 | 18.51 | 18.47 | 18.48 | -0.216% | 62,540 | -7.251% |
| 2026-02-10 | 18.55 | 18.55 | 18.52 | 18.52 | +0.189% | 70,270 | -7.451% |
| 2026-02-09 | 18.42 | 18.49 | 18.42 | 18.48 | +0.215% | 43,699 | -7.276% |
| 2026-02-06 | 18.42 | 18.45 | 18.42 | 18.45 | +0.137% | 16,361 | -7.077% |
| 2026-02-05 | 18.40 | 18.42 | 18.37 | 18.42 | +0.272% | 83,833 | -6.949% |
| 2026-02-04 | 18.40 | 18.41 | 18.36 | 18.37 | -0.109% | 67,705 | -6.696% |
| 2026-02-03 | 18.37 | 18.39 | 18.35 | 18.39 | +0.149% | 57,184 | -6.797% |
| 2026-02-02 | 18.37 | 18.39 | 18.36 | 18.36 | -0.528% | 29,750 | -6.658% |
| 2026-01-30 | 18.49 | 18.49 | 18.45 | 18.46 | -0.135% | 90,438 | -7.151% |
| 2026-01-29 | 18.50 | 18.50 | 18.46 | 18.48 | +0.135% | 133,911 | -7.276% |
| 2026-01-28 | 18.47 | 18.47 | 18.45 | 18.46 | -0.054% | 73,431 | -7.151% |
| 2026-01-27 | 18.48 | 18.50 | 18.47 | 18.47 | -0.027% | 53,295 | -7.201% |
| 2026-01-26 | 18.46 | 18.49 | 18.46 | 18.48 | +0.244% | 42,711 | -7.226% |
| 2026-01-23 | 18.42 | 18.44 | 18.42 | 18.43 | +0.027% | 45,429 | -6.999% |
| 2026-01-22 | 18.42 | 18.44 | 18.41 | 18.43 | +0.088% | 77,575 | -6.974% |
| 2026-01-21 | 18.40 | 18.42 | 18.36 | 18.41 | +0.348% | 89,497 | -6.892% |
| 2026-01-20 | 18.34 | 18.36 | 18.33 | 18.34 | -0.137% | 424,242 | -6.568% |
| 2026-01-16 | 18.41 | 18.42 | 18.37 | 18.37 | -0.271% | 187,789 | -6.696% |
| 2026-01-15 | 18.46 | 18.46 | 18.40 | 18.42 | -0.054% | 77,997 | -6.949% |
| 2026-01-14 | 18.39 | 18.43 | 18.39 | 18.43 | +0.299% | 43,034 | -6.999% |
| 2026-01-13 | 18.39 | 18.39 | 18.36 | 18.38 | -0.054% | 60,224 | -6.721% |
| 2026-01-12 | 18.37 | 18.41 | 18.37 | 18.39 | -0.136% | 36,626 | -6.772% |
| 2026-01-09 | 18.40 | 18.46 | 18.38 | 18.41 | +0.109% | 177,175 | -6.898% |
| 2026-01-08 | 18.36 | 18.40 | 18.36 | 18.39 | -0.163% | 239,186 | -6.797% |
| 2026-01-07 | 18.41 | 18.44 | 18.39 | 18.42 | -0.101% | 54,773 | -6.949% |
| 2026-01-06 | 18.43 | 18.44 | 18.37 | 18.44 | +0.237% | 46,165 | -7.043% |
| 2026-01-05 | 18.36 | 18.40 | 18.36 | 18.39 | +0.262% | 49,387 | -6.823% |
| 2026-01-02 | 18.36 | 18.36 | 18.33 | 18.35 | -0.044% | 38,986 | -6.579% |
| 2025-12-31 | 18.37 | 18.39 | 18.35 | 18.36 | -0.190% | 35,896 | -6.619% |
| 2025-12-30 | 18.38 | 18.42 | 18.38 | 18.39 | -0.027% | 30,072 | -6.797% |
| 2025-12-29 | 18.39 | 18.40 | 18.38 | 18.39 | -0.460% | 27,943 | -6.823% |
| 2025-12-26 | 18.47 | 18.49 | 18.46 | 18.48 | -0.162% | 18,163 | -7.251% |
| 2025-12-24 | 18.44 | 18.51 | 18.43 | 18.51 | +0.489% | 72,291 | -7.401% |
| 2025-12-23 | 18.38 | 18.44 | 18.38 | 18.42 | +0.016% | 27,985 | -6.949% |
| 2025-12-22 | 18.39 | 18.50 | 18.39 | 18.42 | +0.175% | 122,660 | -6.934% |
| 2025-12-19 | 18.39 | 18.40 | 18.38 | 18.38 | -0.098% | 53,486 | -6.771% |
| 2025-12-18 | 18.43 | 18.43 | 18.39 | 18.40 | +0.152% | 397,054 | -6.863% |
| 2025-12-17 | 18.37 | 18.38 | 18.36 | 18.38 | -0.054% | 38,027 | -6.721% |
| 2025-12-16 | 18.36 | 18.40 | 18.35 | 18.39 | +0.191% | 44,403 | -6.772% |
| 2025-12-15 | 18.40 | 18.40 | 18.35 | 18.35 | -0.027% | 73,457 | -6.594% |
| 2025-12-12 | 18.34 | 18.37 | 18.32 | 18.36 | -0.245% | 35,563 | -6.619% |
| 2025-12-11 | 18.44 | 18.44 | 18.38 | 18.40 | +0.218% | 58,481 | -6.848% |
| 2025-12-10 | 18.31 | 18.39 | 18.31 | 18.36 | +0.218% | 57,248 | -6.645% |
| 2025-12-09 | 18.33 | 18.34 | 18.30 | 18.32 | -0.027% | 44,262 | -6.441% |
| 2025-12-08 | 18.36 | 18.37 | 18.31 | 18.32 | -0.272% | 34,976 | -6.467% |
| 2025-12-05 | 18.39 | 18.40 | 18.37 | 18.38 | -0.136% | 42,615 | -6.721% |
| 2025-12-04 | 18.44 | 18.44 | 18.38 | 18.40 | -0.136% | 136,059 | -6.848% |
| 2025-12-03 | 18.43 | 18.44 | 18.40 | 18.43 | +0.136% | 59,686 | -6.974% |
| 2025-12-02 | 18.35 | 18.41 | 18.34 | 18.40 | +0.244% | 55,447 | -6.848% |
| 2025-12-01 | 18.34 | 18.37 | 18.34 | 18.36 | -0.648% | 92,742 | -6.620% |
| 2025-11-28 | 18.49 | 18.49 | 18.47 | 18.48 | -0.028% | 5,754 | -7.226% |
| 2025-11-26 | 18.39 | 18.49 | 18.39 | 18.48 | +0.137% | 56,395 | -7.252% |
| 2025-11-25 | 18.47 | 18.47 | 18.42 | 18.45 | +0.299% | 44,040 | -7.125% |
| 2025-11-24 | 18.38 | 18.40 | 18.38 | 18.40 | +0.109% | 30,819 | -6.848% |
| 2025-11-21 | 18.39 | 18.39 | 18.34 | 18.38 | +0.328% | 60,175 | -6.746% |
| 2025-11-20 | 18.36 | 18.36 | 18.31 | 18.32 | +0.027% | 26,796 | -6.441% |
| 2025-11-19 | 18.37 | 18.37 | 18.31 | 18.32 | +0.027% | 36,779 | -6.416% |
| 2025-11-18 | 18.32 | 18.33 | 18.30 | 18.31 | -0.027% | 71,985 | -6.390% |
| 2025-11-17 | 18.36 | 18.36 | 18.31 | 18.32 | 0.000% | 35,282 | -6.416% |
| 2025-11-14 | 18.35 | 18.35 | 18.32 | 18.32 | -0.186% | 30,904 | -6.416% |
| 2025-11-13 | 18.36 | 18.37 | 18.34 | 18.35 | -0.330% | 37,482 | -6.590% |
| 2025-11-12 | 18.47 | 18.47 | 18.38 | 18.41 | -0.081% | 598,663 | -6.898% |
| 2025-11-11 | 18.45 | 18.45 | 18.39 | 18.43 | +0.272% | 33,615 | -6.974% |
| 2025-11-10 | 18.35 | 18.38 | 18.34 | 18.38 | +0.082% | 51,308 | -6.722% |
| 2025-11-07 | 18.32 | 18.37 | 18.32 | 18.36 | +0.054% | 31,903 | -6.645% |
| 2025-11-06 | 18.35 | 18.38 | 18.34 | 18.35 | +0.213% | 28,436 | -6.594% |
| 2025-11-05 | 18.46 | 18.46 | 18.30 | 18.31 | -0.158% | 46,997 | -6.395% |
| 2025-11-04 | 18.31 | 18.35 | 18.31 | 18.34 | +0.027% | 322,687 | -6.543% |
| 2025-11-03 | 18.34 | 18.36 | 18.33 | 18.34 | -0.641% | 31,281 | -6.518% |
| 2025-10-31 | 18.50 | 18.50 | 18.45 | 18.45 | -0.037% | 39,823 | -7.116% |
| 2025-10-30 | 18.47 | 18.48 | 18.45 | 18.46 | -0.324% | 57,356 | -7.151% |
| 2025-10-29 | 18.56 | 18.57 | 18.50 | 18.52 | -0.216% | 63,483 | -7.451% |
| 2025-10-28 | 18.60 | 18.60 | 18.55 | 18.56 | 0.000% | 141,106 | -7.651% |
| 2025-10-27 | 18.56 | 18.56 | 18.53 | 18.56 | +0.081% | 489,689 | -7.651% |
| 2025-10-24 | 18.54 | 18.55 | 18.52 | 18.55 | +0.027% | 1,103,184 | -7.576% |
| 2025-10-23 | 18.52 | 18.58 | 18.50 | 18.54 | -0.005% | 50,151 | -7.551% |
| 2025-10-22 | 18.54 | 18.56 | 18.51 | 18.54 | -0.022% | 43,429 | -7.556% |
| 2025-10-21 | 18.56 | 18.56 | 18.53 | 18.55 | +0.216% | 28,584 | -7.576% |
| 2025-10-20 | 18.50 | 18.51 | 18.50 | 18.51 | +0.136% | 35,195 | -7.377% |
| 2025-10-17 | 18.48 | 18.50 | 18.46 | 18.48 | +0.027% | 31,667 | -7.251% |
| 2025-10-16 | 18.44 | 18.49 | 18.44 | 18.48 | +0.081% | 28,833 | -7.226% |
| 2025-10-15 | 18.47 | 18.49 | 18.44 | 18.46 | +0.190% | 80,776 | -7.151% |
| 2025-10-14 | 18.35 | 18.44 | 18.35 | 18.43 | +0.200% | 84,939 | -6.974% |
| 2025-10-13 | 18.37 | 18.42 | 18.34 | 18.39 | +0.209% | 29,964 | -6.789% |
| 2025-10-10 | 18.37 | 18.37 | 18.33 | 18.35 | -0.054% | 20,691 | -6.594% |
| 2025-10-09 | 18.39 | 18.39 | 18.34 | 18.36 | -0.163% | 65,425 | -6.645% |
| 2025-10-08 | 18.45 | 18.45 | 18.37 | 18.39 | -0.054% | 70,659 | -6.797% |
| 2025-10-07 | 18.43 | 18.44 | 18.40 | 18.40 | -0.081% | 101,263 | -6.848% |
| 2025-10-06 | 18.43 | 18.43 | 18.40 | 18.41 | -0.108% | 28,268 | -6.924% |
| 2025-10-03 | 18.48 | 18.48 | 18.42 | 18.43 | -0.108% | 74,936 | -7.025% |
| 2025-10-02 | 18.45 | 18.46 | 18.41 | 18.45 | +0.054% | 23,384 | -7.125% |
| 2025-10-01 | 18.41 | 18.45 | 18.40 | 18.45 | -0.027% | 78,838 | -7.075% |
| 2025-09-30 | 18.50 | 18.50 | 18.45 | 18.45 | -0.162% | 180,338 | -7.100% |
| 2025-09-29 | 18.43 | 18.49 | 18.43 | 18.48 | +0.217% | 58,791 | -7.251% |
| 2025-09-26 | 18.39 | 18.44 | 18.39 | 18.44 | +0.230% | 60,092 | -7.050% |
| 2025-09-25 | 18.40 | 18.41 | 18.39 | 18.40 | -0.392% | 66,720 | -6.836% |
| 2025-09-24 | 18.44 | 18.47 | 18.44 | 18.47 | -0.081% | 84,407 | -7.201% |
| 2025-09-23 | 18.46 | 18.50 | 18.45 | 18.48 | +0.163% | 116,921 | -7.276% |
| 2025-09-22 | 18.45 | 18.48 | 18.45 | 18.45 | +0.005% | 70,423 | -7.125% |
| 2025-09-19 | 18.45 | 18.48 | 18.44 | 18.45 | -0.087% | 351,310 | -7.120% |
| 2025-09-18 | 18.44 | 18.49 | 18.44 | 18.47 | -0.216% | 22,301 | -7.201% |
| 2025-09-17 | 18.51 | 18.59 | 18.51 | 18.51 | +0.054% | 202,913 | -7.401% |
| 2025-09-16 | 18.52 | 18.53 | 18.50 | 18.50 | -0.028% | 68,050 | -7.351% |
| 2025-09-15 | 18.52 | 18.52 | 18.49 | 18.51 | +0.217% | 29,777 | -7.377% |
| 2025-09-12 | 18.48 | 18.48 | 18.43 | 18.46 | -0.162% | 44,488 | -7.176% |
| 2025-09-11 | 18.45 | 18.52 | 18.45 | 18.50 | +0.325% | 38,023 | -7.326% |
| 2025-09-10 | 18.42 | 18.45 | 18.41 | 18.43 | +0.240% | 25,196 | -7.025% |
| 2025-09-09 | 18.41 | 18.42 | 18.38 | 18.39 | -0.183% | 41,684 | -6.802% |
| 2025-09-08 | 18.40 | 18.43 | 18.39 | 18.42 | +0.325% | 36,388 | -6.973% |
| 2025-09-05 | 18.36 | 18.38 | 18.36 | 18.36 | +0.491% | 183,270 | -6.670% |
| 2025-09-04 | 18.31 | 18.31 | 18.23 | 18.28 | +0.083% | 53,847 | -6.212% |
| 2025-09-03 | 18.19 | 18.26 | 18.19 | 18.26 | +0.523% | 17,738 | -6.134% |
| 2025-09-02 | 18.18 | 18.18 | 18.15 | 18.16 | -0.792% | 16,203 | -5.643% |
| 2025-08-29 | 18.30 | 18.32 | 18.29 | 18.31 | -0.081% | 439,186 | -6.390% |
| 2025-08-28 | 18.27 | 18.33 | 18.27 | 18.32 | +0.273% | 33,381 | -6.466% |
| 2025-08-27 | 18.24 | 18.29 | 18.24 | 18.27 | +0.033% | 31,963 | -6.211% |
| 2025-08-26 | 18.24 | 18.27 | 18.24 | 18.27 | +0.054% | 19,909 | -6.179% |
| 2025-08-25 | 18.27 | 18.27 | 18.25 | 18.26 | -0.114% | 28,167 | -6.129% |
| 2025-08-22 | 18.18 | 18.28 | 18.18 | 18.28 | +0.716% | 31,778 | -6.236% |
| 2025-08-21 | 18.18 | 18.19 | 18.15 | 18.15 | -0.275% | 38,052 | -5.565% |
| 2025-08-20 | 18.19 | 18.22 | 18.19 | 18.20 | -0.027% | 60,284 | -5.824% |
| 2025-08-19 | 18.20 | 18.21 | 18.19 | 18.20 | -0.082% | 38,042 | -5.850% |
| 2025-08-18 | 18.21 | 18.22 | 18.20 | 18.22 | +0.082% | 33,234 | -5.928% |
| 2025-08-15 | 18.28 | 18.28 | 18.19 | 18.20 | -0.165% | 27,335 | -5.850% |
| 2025-08-14 | 18.26 | 18.26 | 18.22 | 18.23 | -0.192% | 35,862 | -6.005% |
| 2025-08-13 | 18.26 | 18.29 | 18.26 | 18.27 | +0.329% | 171,838 | -6.185% |
| 2025-08-12 | 18.17 | 18.21 | 18.13 | 18.21 | +0.220% | 123,753 | -5.876% |
| 2025-08-11 | 18.19 | 18.20 | 18.17 | 18.17 | -0.028% | 35,032 | -5.669% |
| 2025-08-08 | 18.19 | 18.19 | 18.16 | 18.18 | -0.055% | 22,323 | -5.695% |
| 2025-08-07 | 18.19 | 18.21 | 18.17 | 18.18 | -0.027% | 16,450 | -5.746% |
| 2025-08-06 | 18.16 | 18.19 | 18.14 | 18.19 | +0.083% | 29,419 | -5.772% |
| 2025-08-05 | 18.29 | 18.29 | 18.16 | 18.18 | -0.082% | 61,572 | -5.695% |
| 2025-08-04 | 18.18 | 18.19 | 18.16 | 18.19 | +0.276% | 42,817 | -5.772% |
| 2025-08-01 | 18.12 | 18.14 | 18.09 | 18.14 | +0.221% | 18,234 | -5.513% |
| 2025-07-31 | 18.12 | 18.12 | 18.08 | 18.10 | +0.055% | 259,497 | -5.304% |
| 2025-07-30 | 18.10 | 18.12 | 18.07 | 18.09 | -0.248% | 46,835 | -5.252% |
| 2025-07-29 | 18.10 | 18.15 | 18.10 | 18.14 | +0.277% | 37,241 | -5.487% |
| 2025-07-28 | 18.09 | 18.10 | 18.08 | 18.08 | -0.192% | 26,346 | -5.225% |
| 2025-07-25 | 18.10 | 18.13 | 18.08 | 18.12 | +0.187% | 12,517 | -5.406% |
| 2025-07-24 | 18.07 | 18.12 | 18.07 | 18.09 | -0.134% | 44,705 | -5.230% |
| 2025-07-23 | 18.11 | 18.12 | 18.09 | 18.11 | -0.083% | 322,843 | -5.356% |
| 2025-07-22 | 18.19 | 18.19 | 18.09 | 18.13 | +0.193% | 97,323 | -5.434% |
| 2025-07-21 | 18.09 | 18.11 | 18.08 | 18.09 | +0.388% | 37,898 | -5.252% |
| 2025-07-18 | 18.03 | 18.04 | 18.01 | 18.02 | +0.195% | 39,739 | -4.883% |
| 2025-07-17 | 17.98 | 18.00 | 17.97 | 17.98 | -0.028% | 39,034 | -4.698% |
| 2025-07-16 | 18.00 | 18.00 | 17.94 | 17.99 | +0.111% | 48,773 | -4.725% |
| 2025-07-15 | 18.02 | 18.03 | 17.96 | 17.97 | -0.305% | 18,591 | -4.619% |
| 2025-07-14 | 18.03 | 18.03 | 18.00 | 18.02 | +0.028% | 30,110 | -4.910% |
| 2025-07-11 | 18.06 | 18.06 | 18.01 | 18.02 | -0.387% | 13,224 | -4.883% |
| 2025-07-10 | 18.08 | 18.10 | 18.07 | 18.09 | -0.028% | 26,742 | -5.252% |
| 2025-07-09 | 18.06 | 18.11 | 18.05 | 18.09 | +0.388% | 19,407 | -5.278% |
| 2025-07-08 | 18.03 | 18.04 | 18.02 | 18.02 | -0.304% | 21,285 | -4.910% |
| 2025-07-07 | 18.18 | 18.18 | 18.05 | 18.08 | -0.303% | 416,256 | -5.199% |
| 2025-07-03 | 18.12 | 18.14 | 18.12 | 18.14 | -0.055% | 17,560 | -5.487% |
| 2025-07-02 | 18.10 | 18.15 | 18.10 | 18.14 | +0.028% | 22,889 | -5.539% |
| 2025-07-01 | 18.15 | 18.16 | 18.13 | 18.14 | -0.384% | 31,450 | -5.513% |
| 2025-06-30 | 18.19 | 18.23 | 18.17 | 18.21 | +0.358% | 19,124 | -5.876% |
| 2025-06-27 | 18.15 | 18.18 | 18.13 | 18.14 | -0.193% | 28,457 | -5.539% |
| 2025-06-26 | 18.15 | 18.18 | 18.14 | 18.18 | +0.276% | 20,639 | -5.721% |
| 2025-06-25 | 18.09 | 18.14 | 18.09 | 18.13 | 0.000% | 30,566 | -5.461% |
| 2025-06-24 | 18.06 | 18.13 | 18.06 | 18.13 | +0.443% | 26,053 | -5.461% |
| 2025-06-23 | 17.97 | 18.07 | 17.97 | 18.05 | +0.324% | 37,656 | -5.042% |
| 2025-06-20 | 17.98 | 18.01 | 17.97 | 17.99 | +0.092% | 20,916 | -4.734% |
| 2025-06-18 | 18.00 | 18.02 | 17.97 | 17.98 | +0.056% | 34,533 | -4.646% |
| 2025-06-17 | 17.96 | 17.98 | 17.96 | 17.96 | +0.084% | 28,083 | -4.592% |
| 2025-06-16 | 17.96 | 18.01 | 17.95 | 17.95 | -0.056% | 24,532 | -4.513% |
| 2025-06-13 | 17.99 | 17.99 | 17.93 | 17.96 | -0.360% | 20,889 | -4.566% |
| 2025-06-12 | 18.01 | 18.03 | 17.99 | 18.02 | +0.305% | 18,631 | -4.909% |
| 2025-06-11 | 17.93 | 17.99 | 17.93 | 17.97 | +0.251% | 412,869 | -4.619% |
| 2025-06-10 | 17.93 | 17.94 | 17.91 | 17.93 | +0.168% | 43,149 | -4.379% |
| 2025-06-09 | 17.87 | 17.91 | 17.87 | 17.89 | +0.112% | 18,912 | -4.219% |
| 2025-06-06 | 17.89 | 17.90 | 17.87 | 17.88 | -0.251% | 68,515 | -4.112% |
| 2025-06-05 | 17.97 | 17.97 | 17.92 | 17.92 | -0.195% | 24,664 | -4.353% |
| 2025-06-04 | 17.92 | 17.96 | 17.91 | 17.95 | +0.526% | 29,143 | -4.539% |
| 2025-06-03 | 17.88 | 17.88 | 17.83 | 17.86 | +0.034% | 21,060 | -4.037% |
| 2025-06-02 | 17.84 | 17.86 | 17.83 | 17.86 | -0.474% | 21,248 | -4.004% |
| 2025-05-30 | 17.91 | 17.94 | 17.88 | 17.94 | +0.112% | 38,257 | -4.459% |
| 2025-05-29 | 17.89 | 17.93 | 17.89 | 17.92 | +0.308% | 30,426 | -4.353% |
| 2025-05-28 | 17.86 | 17.88 | 17.83 | 17.86 | -0.107% | 17,652 | -4.058% |
| 2025-05-27 | 17.87 | 17.90 | 17.82 | 17.88 | +0.529% | 32,996 | -4.161% |
| 2025-05-23 | 17.75 | 17.81 | 17.75 | 17.79 | +0.197% | 58,181 | -3.654% |
| 2025-05-22 | 17.69 | 17.76 | 17.69 | 17.75 | +0.169% | 18,515 | -3.464% |
| 2025-05-21 | 17.79 | 17.80 | 17.72 | 17.73 | -0.591% | 39,611 | -3.300% |
| 2025-05-20 | 17.84 | 17.84 | 17.80 | 17.83 | -0.054% | 41,689 | -3.872% |
| 2025-05-19 | 17.76 | 17.84 | 17.76 | 17.84 | +0.028% | 17,863 | -3.924% |
| 2025-05-16 | 17.85 | 17.87 | 17.83 | 17.84 | +0.140% | 67,570 | -3.897% |
| 2025-05-15 | 17.78 | 17.82 | 17.77 | 17.81 | +0.395% | 52,361 | -3.762% |
| 2025-05-14 | 17.83 | 17.83 | 17.74 | 17.74 | -0.399% | 26,340 | -3.382% |
| 2025-05-13 | 17.82 | 17.82 | 17.79 | 17.81 | +0.146% | 618,969 | -3.767% |
| 2025-05-12 | 17.78 | 17.80 | 17.77 | 17.79 | +0.028% | 21,971 | -3.627% |
| 2025-05-09 | 17.80 | 17.82 | 17.78 | 17.78 | +0.113% | 37,171 | -3.600% |
| 2025-05-08 | 17.83 | 17.86 | 17.76 | 17.76 | -0.365% | 27,180 | -3.491% |
| 2025-05-07 | 17.83 | 17.85 | 17.80 | 17.82 | +0.191% | 17,105 | -3.843% |
| 2025-05-06 | 17.76 | 17.80 | 17.76 | 17.79 | +0.090% | 37,088 | -3.659% |
| 2025-05-05 | 17.78 | 17.80 | 17.76 | 17.77 | -0.102% | 32,026 | -3.572% |
| 2025-05-02 | 17.83 | 17.83 | 17.77 | 17.79 | -0.150% | 37,534 | -3.671% |
| 2025-05-01 | 17.83 | 17.86 | 17.79 | 17.82 | -0.629% | 41,475 | -3.816% |
| 2025-04-30 | 17.90 | 17.93 | 17.89 | 17.93 | -0.151% | 19,589 | -4.421% |
| 2025-04-29 | 17.90 | 17.96 | 17.90 | 17.96 | +0.195% | 21,613 | -4.566% |
| 2025-04-28 | 17.87 | 17.93 | 17.87 | 17.93 | +0.112% | 17,454 | -4.379% |
| 2025-04-25 | 17.86 | 17.91 | 17.85 | 17.91 | +0.354% | 35,164 | -4.273% |
| 2025-04-24 | 17.79 | 17.84 | 17.79 | 17.84 | +0.688% | 31,677 | -3.934% |
| 2025-04-23 | 17.87 | 17.87 | 17.71 | 17.72 | +0.283% | 32,163 | -3.273% |
| 2025-04-22 | 17.68 | 17.72 | 17.67 | 17.67 | +0.255% | 53,129 | -2.999% |
| 2025-04-21 | 17.67 | 17.68 | 17.60 | 17.63 | -0.396% | 21,810 | -2.752% |
| 2025-04-17 | 17.69 | 17.75 | 17.69 | 17.70 | +0.057% | 22,914 | -3.136% |
| 2025-04-16 | 17.65 | 17.70 | 17.64 | 17.68 | +0.170% | 64,139 | -3.082% |
| 2025-04-15 | 17.62 | 17.67 | 17.62 | 17.65 | +0.181% | 94,578 | -2.916% |
| 2025-04-14 | 17.58 | 17.64 | 17.58 | 17.62 | 0.000% | 27,382 | -2.741% |