DUKZ
Ocean Park Diversified Income ETF
stockNYSEETF
At CloseOct 2, 2026
24.71USD+0.138%(+0.03)8,280
After-hoursOct 2, 2026 4:10:30 PM EDT
24.71USD0.000%(0.00)
DUKZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.74 | 24.74 | 24.69 | 24.71 | +0.138% | 8,280 | 0.000% |
| 2026-10-01 | 24.58 | 24.71 | 24.58 | 24.68 | 0.000% | 3,086 | +0.138% |
| 2026-09-30 | 24.70 | 24.72 | 24.68 | 24.68 | -0.062% | 1,863 | +0.138% |
| 2026-09-29 | 24.72 | 24.72 | 24.69 | 24.70 | +0.021% | 3,759 | +0.076% |
| 2026-09-28 | 24.72 | 24.72 | 24.69 | 24.69 | -0.230% | 1,920 | +0.097% |
| 2026-09-25 | 24.75 | 24.75 | 24.74 | 24.75 | +0.069% | 1,961 | -0.133% |
| 2026-09-24 | 24.80 | 24.80 | 24.73 | 24.73 | -0.202% | 7,590 | -0.065% |
| 2026-09-23 | 24.85 | 24.86 | 24.78 | 24.78 | -0.562% | 10,910 | -0.266% |
| 2026-09-22 | 24.92 | 24.92 | 24.88 | 24.92 | +0.070% | 1,287 | -0.827% |
| 2026-09-21 | 24.89 | 24.91 | 24.88 | 24.90 | +0.154% | 3,869 | -0.757% |
| 2026-09-18 | 24.88 | 24.88 | 24.85 | 24.86 | -0.224% | 6,219 | -0.604% |
| 2026-09-17 | 24.88 | 24.92 | 24.88 | 24.92 | +0.282% | 4,064 | -0.827% |
| 2026-09-16 | 24.88 | 24.88 | 24.83 | 24.85 | +0.053% | 2,437 | -0.547% |
| 2026-09-15 | 24.85 | 24.85 | 24.83 | 24.84 | -0.213% | 7,428 | -0.495% |
| 2026-09-14 | 24.88 | 24.90 | 24.85 | 24.89 | -0.160% | 4,082 | -0.707% |
| 2026-09-11 | 24.95 | 24.95 | 24.91 | 24.93 | +0.040% | 5,487 | -0.866% |
| 2026-09-10 | 24.95 | 24.95 | 24.91 | 24.92 | -0.400% | 6,551 | -0.827% |
| 2026-09-09 | 25.04 | 25.05 | 25.02 | 25.02 | -0.199% | 2,711 | -1.223% |
| 2026-09-08 | 25.11 | 25.11 | 25.05 | 25.07 | -0.397% | 10,706 | -1.420% |
| 2026-09-04 | 25.15 | 25.18 | 25.15 | 25.17 | +0.040% | 11,120 | -1.812% |
| 2026-09-03 | 25.14 | 25.16 | 25.14 | 25.16 | +0.199% | 21,741 | -1.773% |
| 2026-09-02 | 25.08 | 25.11 | 25.07 | 25.11 | +0.120% | 10,408 | -1.577% |
| 2026-09-01 | 25.00 | 25.17 | 25.00 | 25.08 | -0.437% | 18,921 | -1.459% |
| 2026-08-31 | 25.14 | 25.19 | 25.14 | 25.19 | -0.079% | 20,667 | -1.890% |
| 2026-08-28 | 25.27 | 25.28 | 25.19 | 25.21 | -0.288% | 11,064 | -1.967% |
| 2026-08-27 | 25.29 | 25.29 | 25.28 | 25.28 | -0.041% | 2,278 | -2.250% |
| 2026-08-26 | 25.30 | 25.30 | 25.28 | 25.29 | -0.063% | 13,420 | -2.290% |
| 2026-08-25 | 25.27 | 25.31 | 25.27 | 25.31 | +0.314% | 928 | -2.351% |
| 2026-08-24 | 25.19 | 25.23 | 25.17 | 25.23 | +0.054% | 6,297 | -2.045% |
| 2026-08-21 | 25.23 | 25.24 | 25.21 | 25.22 | +0.047% | 10,701 | -1.993% |
| 2026-08-20 | 25.19 | 25.23 | 25.19 | 25.20 | -0.209% | 1,039 | -1.947% |
| 2026-08-19 | 25.42 | 25.42 | 25.23 | 25.26 | +0.100% | 1,191 | -2.152% |
| 2026-08-18 | 25.21 | 25.24 | 25.19 | 25.23 | -0.202% | 10,017 | -2.054% |
| 2026-08-17 | 25.30 | 25.32 | 25.28 | 25.28 | -0.225% | 5,348 | -2.252% |
| 2026-08-14 | 25.35 | 25.37 | 25.31 | 25.34 | +0.002% | 14,141 | -2.472% |
| 2026-08-13 | 25.44 | 25.44 | 25.34 | 25.34 | +0.143% | 3,696 | -2.470% |
| 2026-08-12 | 25.27 | 25.32 | 25.27 | 25.30 | +0.372% | 2,454 | -2.331% |
| 2026-08-11 | 25.27 | 25.27 | 25.18 | 25.21 | 0.000% | 32,461 | -1.967% |
| 2026-08-10 | 25.21 | 25.25 | 25.18 | 25.21 | -0.237% | 18,771 | -1.967% |
| 2026-08-07 | 25.27 | 25.30 | 25.23 | 25.27 | +0.198% | 8,008 | -2.200% |
| 2026-08-06 | 25.23 | 25.23 | 25.16 | 25.22 | -0.237% | 1,802 | -2.006% |
| 2026-08-05 | 25.26 | 25.28 | 25.20 | 25.28 | -0.237% | 4,521 | -2.239% |
| 2026-08-04 | 25.32 | 25.34 | 25.25 | 25.34 | +0.277% | 10,703 | -2.470% |
| 2026-08-03 | 25.23 | 25.27 | 25.20 | 25.27 | +0.385% | 4,821 | -2.200% |
| 2026-07-31 | 25.16 | 25.18 | 25.14 | 25.17 | -0.028% | 2,627 | -1.823% |
| 2026-07-30 | 25.20 | 25.23 | 25.17 | 25.18 | +0.034% | 5,977 | -1.851% |
| 2026-07-29 | 25.20 | 25.23 | 25.15 | 25.17 | -0.250% | 4,087 | -1.817% |
| 2026-07-28 | 25.20 | 25.26 | 25.20 | 25.23 | +0.058% | 8,006 | -2.063% |
| 2026-07-27 | 25.19 | 25.22 | 25.18 | 25.22 | +0.180% | 1,361 | -2.006% |
| 2026-07-24 | 25.19 | 25.23 | 25.15 | 25.17 | +0.019% | 5,706 | -1.830% |
| 2026-07-23 | 25.16 | 25.17 | 25.12 | 25.17 | -0.474% | 28,912 | -1.812% |
| 2026-07-22 | 25.27 | 25.29 | 25.24 | 25.29 | -0.118% | 12,736 | -2.278% |
| 2026-07-21 | 25.34 | 25.34 | 25.27 | 25.32 | -0.039% | 8,406 | -2.393% |
| 2026-07-20 | 25.36 | 25.36 | 25.28 | 25.33 | 0.000% | 7,199 | -2.432% |
| 2026-07-17 | 25.35 | 25.38 | 25.31 | 25.33 | -0.197% | 4,794 | -2.432% |
| 2026-07-16 | 25.37 | 25.38 | 25.31 | 25.38 | -0.157% | 45,985 | -2.624% |
| 2026-07-15 | 25.41 | 25.42 | 25.34 | 25.42 | +0.118% | 7,608 | -2.777% |
| 2026-07-14 | 25.38 | 25.39 | 25.38 | 25.39 | +0.237% | 4,581 | -2.662% |
| 2026-07-13 | 25.34 | 25.34 | 25.30 | 25.33 | -0.354% | 36,719 | -2.432% |
| 2026-07-10 | 25.36 | 25.49 | 25.36 | 25.42 | +0.039% | 53,143 | -2.777% |
| 2026-07-09 | 25.39 | 25.42 | 25.37 | 25.41 | +0.158% | 60,487 | -2.739% |
| 2026-07-08 | 25.36 | 25.37 | 25.27 | 25.37 | -0.157% | 39,088 | -2.586% |
| 2026-07-07 | 25.44 | 25.45 | 25.36 | 25.41 | -0.781% | 37,191 | -2.739% |
| 2026-07-06 | 25.60 | 25.61 | 25.54 | 25.61 | +0.274% | 9,315 | -3.499% |
| 2026-07-02 | 25.62 | 25.62 | 25.47 | 25.54 | -0.078% | 5,519 | -3.234% |
| 2026-07-01 | 25.56 | 25.59 | 25.54 | 25.56 | -0.234% | 15,592 | -3.310% |
| 2026-06-30 | 25.64 | 25.64 | 25.60 | 25.62 | +0.104% | 11,583 | -3.536% |
| 2026-06-29 | 25.60 | 25.60 | 25.51 | 25.59 | +0.190% | 93,815 | -3.436% |
| 2026-06-26 | 25.53 | 25.56 | 25.51 | 25.54 | -0.078% | 10,295 | -3.252% |
| 2026-06-25 | 25.60 | 25.64 | 25.55 | 25.56 | +0.214% | 17,546 | -3.327% |
| 2026-06-24 | 25.59 | 25.59 | 25.50 | 25.51 | -0.274% | 6,997 | -3.120% |
| 2026-06-23 | 25.57 | 25.59 | 25.55 | 25.58 | -0.141% | 13,130 | -3.385% |
| 2026-06-22 | 25.68 | 25.68 | 25.61 | 25.62 | -0.366% | 3,283 | -3.521% |
| 2026-06-18 | 25.72 | 25.74 | 25.65 | 25.71 | +0.312% | 18,966 | -3.874% |
| 2026-06-17 | 25.73 | 25.77 | 25.63 | 25.63 | -0.272% | 10,164 | -3.574% |
| 2026-06-16 | 25.76 | 25.76 | 25.65 | 25.70 | +0.136% | 4,351 | -3.837% |
| 2026-06-15 | 25.69 | 25.70 | 25.66 | 25.66 | +0.680% | 6,559 | -3.705% |
| 2026-06-12 | 25.44 | 25.50 | 25.44 | 25.49 | +0.085% | 1,573 | -3.050% |
| 2026-06-11 | 25.29 | 25.47 | 25.28 | 25.47 | +0.831% | 81,527 | -2.968% |
| 2026-06-10 | 25.31 | 25.32 | 25.22 | 25.26 | -0.459% | 19,110 | -2.162% |
| 2026-06-09 | 25.44 | 25.47 | 25.17 | 25.38 | +0.183% | 59,916 | -2.610% |
| 2026-06-08 | 25.37 | 25.40 | 25.32 | 25.33 | +0.114% | 50,955 | -2.432% |
| 2026-06-05 | 25.43 | 25.43 | 25.26 | 25.30 | -1.198% | 5,340 | -2.321% |
| 2026-06-04 | 25.54 | 25.65 | 25.54 | 25.61 | -0.085% | 52,573 | -3.491% |
| 2026-06-03 | 25.68 | 25.70 | 25.63 | 25.63 | -0.543% | 10,138 | -3.574% |
| 2026-06-02 | 25.78 | 25.79 | 25.72 | 25.77 | +0.150% | 17,531 | -4.098% |
| 2026-06-01 | 25.61 | 25.94 | 25.61 | 25.73 | +0.278% | 16,567 | -3.954% |
| 2026-05-29 | 25.66 | 25.66 | 25.63 | 25.66 | +0.156% | 9,510 | -3.687% |
| 2026-05-28 | 25.59 | 25.63 | 25.54 | 25.62 | +0.235% | 9,803 | -3.536% |
| 2026-05-27 | 25.55 | 25.56 | 25.47 | 25.56 | +0.220% | 12,892 | -3.310% |
| 2026-05-26 | 25.52 | 25.53 | 25.47 | 25.50 | +0.499% | 4,029 | -3.097% |
| 2026-05-22 | 25.36 | 25.42 | 25.32 | 25.38 | -0.051% | 25,420 | -2.613% |
| 2026-05-21 | 25.26 | 25.39 | 25.26 | 25.39 | +0.395% | 7,785 | -2.662% |
| 2026-05-20 | 25.22 | 25.30 | 25.22 | 25.29 | +0.677% | 17,929 | -2.278% |
| 2026-05-19 | 25.02 | 25.15 | 25.02 | 25.12 | -0.554% | 1,789 | -1.616% |
| 2026-05-18 | 25.27 | 25.27 | 25.19 | 25.26 | -0.158% | 1,053 | -2.162% |
| 2026-05-15 | 25.50 | 25.50 | 25.30 | 25.30 | -0.902% | 22,800 | -2.316% |
| 2026-05-14 | 25.57 | 25.58 | 25.51 | 25.53 | +0.237% | 2,643 | -3.198% |
| 2026-05-13 | 25.53 | 25.53 | 25.42 | 25.47 | +0.118% | 1,206 | -2.968% |
| 2026-05-12 | 25.52 | 25.52 | 25.36 | 25.44 | -0.489% | 348,118 | -2.854% |
| 2026-05-11 | 25.54 | 25.63 | 25.54 | 25.56 | +0.062% | 6,483 | -3.328% |
| 2026-05-08 | 25.49 | 25.55 | 25.49 | 25.55 | +0.313% | 2,357 | -3.268% |
| 2026-05-07 | 25.62 | 25.62 | 25.42 | 25.47 | -0.360% | 16,249 | -2.965% |
| 2026-05-06 | 25.59 | 25.59 | 25.48 | 25.56 | +0.654% | 3,173 | -3.314% |
| 2026-05-05 | 25.32 | 25.39 | 25.32 | 25.39 | +0.024% | 2,555 | -2.682% |
| 2026-05-04 | 25.39 | 25.46 | 25.34 | 25.39 | +0.074% | 30,005 | -2.658% |
| 2026-05-01 | 25.52 | 25.53 | 25.35 | 25.37 | -0.059% | 3,166 | -2.586% |
| 2026-04-30 | 25.30 | 25.38 | 25.27 | 25.38 | +0.527% | 1,047 | -2.643% |
| 2026-04-29 | 25.26 | 25.26 | 25.22 | 25.25 | -0.175% | 1,731 | -2.130% |
| 2026-04-28 | 25.30 | 25.30 | 25.26 | 25.30 | -0.420% | 1,726 | -2.301% |
| 2026-04-27 | 25.41 | 25.43 | 25.35 | 25.40 | -0.225% | 5,847 | -2.711% |
| 2026-04-24 | 25.44 | 25.46 | 25.40 | 25.46 | +0.079% | 31,718 | -2.930% |
| 2026-04-23 | 25.46 | 25.49 | 25.35 | 25.44 | +0.029% | 6,898 | -2.854% |
| 2026-04-22 | 25.41 | 25.46 | 25.41 | 25.43 | +0.285% | 1,349 | -2.826% |
| 2026-04-21 | 25.44 | 25.44 | 25.36 | 25.36 | -0.508% | 5,474 | -2.549% |
| 2026-04-20 | 25.54 | 25.54 | 25.41 | 25.49 | +0.160% | 12,442 | -3.044% |
| 2026-04-17 | 25.48 | 25.48 | 25.42 | 25.45 | +0.409% | 1,532 | -2.889% |
| 2026-04-16 | 25.30 | 25.35 | 25.28 | 25.35 | -0.057% | 3,823 | -2.492% |
| 2026-04-15 | 25.30 | 25.36 | 25.29 | 25.36 | +0.147% | 13,067 | -2.547% |
| 2026-04-14 | 25.27 | 25.34 | 25.27 | 25.32 | +0.374% | 9,320 | -2.405% |
| 2026-04-13 | 25.13 | 25.24 | 25.13 | 25.23 | +0.552% | 6,041 | -2.039% |
| 2026-04-10 | 25.14 | 25.18 | 25.09 | 25.09 | -0.437% | 2,659 | -1.499% |
| 2026-04-09 | 25.11 | 25.20 | 25.11 | 25.20 | +0.168% | 1,777 | -1.929% |
| 2026-04-08 | 25.11 | 25.16 | 25.10 | 25.16 | +0.595% | 2,817 | -1.764% |
| 2026-04-07 | 25.00 | 25.01 | 24.93 | 25.01 | +0.120% | 8,294 | -1.180% |
| 2026-04-06 | 25.03 | 25.11 | 24.92 | 24.98 | -0.323% | 1,467 | -1.061% |
| 2026-04-02 | 24.93 | 25.06 | 24.93 | 25.06 | +0.335% | 2,713 | -1.381% |
| 2026-04-01 | 24.94 | 25.03 | 24.94 | 24.98 | +0.214% | 11,274 | -1.051% |
| 2026-03-31 | 24.85 | 24.92 | 24.85 | 24.92 | +0.629% | 3,996 | -0.839% |
| 2026-03-30 | 24.77 | 24.85 | 24.72 | 24.77 | +0.029% | 4,452 | -0.215% |
| 2026-03-27 | 24.92 | 24.92 | 24.76 | 24.76 | -0.482% | 5,602 | -0.186% |
| 2026-03-26 | 25.02 | 25.02 | 24.88 | 24.88 | -0.758% | 4,323 | -0.667% |
| 2026-03-25 | 25.05 | 25.09 | 25.03 | 25.07 | +0.403% | 1,137 | -1.420% |
| 2026-03-24 | 25.03 | 25.03 | 24.96 | 24.97 | -0.362% | 3,192 | -1.023% |
| 2026-03-23 | 25.12 | 25.12 | 24.95 | 25.06 | +0.621% | 28,144 | -1.381% |
| 2026-03-20 | 25.02 | 25.02 | 24.85 | 24.91 | -0.933% | 3,906 | -0.769% |
| 2026-03-19 | 25.09 | 25.14 | 25.06 | 25.14 | +0.143% | 7,540 | -1.694% |
| 2026-03-18 | 25.23 | 25.23 | 25.10 | 25.10 | -0.345% | 1,937 | -1.554% |
| 2026-03-17 | 25.21 | 25.21 | 25.18 | 25.19 | +0.303% | 5,952 | -1.893% |
| 2026-03-16 | 25.16 | 25.16 | 25.11 | 25.11 | +0.399% | 5,953 | -1.595% |
| 2026-03-13 | 25.16 | 25.16 | 25.00 | 25.01 | -0.143% | 3,401 | -1.203% |
| 2026-03-12 | 25.12 | 25.13 | 25.04 | 25.05 | -0.671% | 4,987 | -1.344% |
| 2026-03-11 | 25.24 | 25.27 | 25.18 | 25.22 | -0.181% | 16,506 | -2.006% |
| 2026-03-10 | 25.34 | 25.37 | 25.27 | 25.27 | -0.149% | 3,519 | -2.184% |
| 2026-03-09 | 25.14 | 25.30 | 25.12 | 25.30 | +0.570% | 8,445 | -2.329% |
| 2026-03-06 | 25.22 | 25.28 | 25.16 | 25.16 | -0.789% | 1,937 | -1.773% |
| 2026-03-05 | 25.38 | 25.38 | 25.27 | 25.36 | -0.666% | 36,607 | -2.547% |
| 2026-03-04 | 25.41 | 25.54 | 25.41 | 25.53 | +0.236% | 15,111 | -3.196% |
| 2026-03-03 | 25.35 | 25.49 | 25.35 | 25.47 | -0.526% | 11,917 | -2.968% |
| 2026-03-02 | 25.54 | 25.63 | 25.54 | 25.60 | -0.195% | 12,891 | -3.479% |
| 2026-02-27 | 25.71 | 25.72 | 25.64 | 25.65 | -0.100% | 4,217 | -3.668% |
| 2026-02-26 | 25.66 | 25.68 | 25.62 | 25.68 | -0.056% | 46,179 | -3.764% |
| 2026-02-25 | 25.69 | 25.72 | 25.68 | 25.69 | +0.019% | 2,021 | -3.817% |
| 2026-02-24 | 25.73 | 25.73 | 25.65 | 25.69 | +0.156% | 8,883 | -3.799% |
| 2026-02-23 | 25.61 | 25.65 | 25.61 | 25.65 | -0.078% | 23,593 | -3.649% |
| 2026-02-20 | 25.71 | 25.71 | 25.60 | 25.67 | +0.039% | 5,477 | -3.724% |
| 2026-02-19 | 25.57 | 25.66 | 25.57 | 25.66 | +0.098% | 11,439 | -3.687% |
| 2026-02-18 | 25.69 | 25.70 | 25.63 | 25.63 | -0.176% | 7,823 | -3.592% |
| 2026-02-17 | 25.61 | 25.68 | 25.61 | 25.68 | +0.252% | 1,319 | -3.762% |
| 2026-02-13 | 25.62 | 25.63 | 25.62 | 25.62 | +0.289% | 1,399 | -3.519% |
| 2026-02-12 | 25.61 | 25.61 | 25.53 | 25.54 | +0.054% | 1,732 | -3.240% |
| 2026-02-11 | 25.47 | 25.53 | 25.47 | 25.53 | -0.051% | 2,465 | -3.188% |
| 2026-02-10 | 25.56 | 25.60 | 25.54 | 25.54 | +0.082% | 7,614 | -3.237% |
| 2026-02-09 | 25.45 | 25.54 | 25.45 | 25.52 | +0.156% | 10,758 | -3.157% |
| 2026-02-06 | 25.41 | 25.48 | 25.40 | 25.48 | +0.612% | 5,247 | -3.006% |
| 2026-02-05 | 25.41 | 25.41 | 25.31 | 25.33 | -0.608% | 3,858 | -2.413% |
| 2026-02-04 | 25.48 | 25.48 | 25.39 | 25.48 | -0.118% | 6,634 | -3.006% |
| 2026-02-03 | 25.56 | 25.56 | 25.46 | 25.51 | -0.039% | 14,705 | -3.120% |
| 2026-02-02 | 25.50 | 25.54 | 25.50 | 25.52 | 0.000% | 4,777 | -3.158% |
| 2026-01-30 | 25.49 | 25.54 | 25.47 | 25.52 | -0.274% | 3,779 | -3.158% |
| 2026-01-29 | 25.54 | 25.59 | 25.50 | 25.59 | -0.018% | 9,887 | -3.423% |
| 2026-01-28 | 25.56 | 25.59 | 25.55 | 25.59 | +0.010% | 642 | -3.441% |
| 2026-01-27 | 25.56 | 25.59 | 25.55 | 25.59 | +0.163% | 1,221 | -3.431% |
| 2026-01-26 | 25.60 | 25.60 | 25.54 | 25.55 | +0.052% | 2,553 | -3.274% |
| 2026-01-23 | 25.50 | 25.54 | 25.50 | 25.54 | +0.067% | 2,009 | -3.224% |
| 2026-01-22 | 25.53 | 25.58 | 25.51 | 25.52 | +0.107% | 3,283 | -3.158% |
| 2026-01-21 | 25.42 | 25.49 | 25.42 | 25.49 | +0.309% | 7,200 | -3.055% |
| 2026-01-20 | 25.43 | 25.48 | 25.41 | 25.41 | -0.390% | 3,192 | -2.755% |
| 2026-01-16 | 25.49 | 25.55 | 25.49 | 25.51 | -0.033% | 1,272 | -3.134% |
| 2026-01-15 | 25.55 | 25.55 | 25.52 | 25.52 | +0.029% | 1,646 | -3.166% |
| 2026-01-14 | 25.49 | 25.52 | 25.46 | 25.51 | +0.086% | 2,401 | -3.139% |
| 2026-01-13 | 25.50 | 25.52 | 25.48 | 25.49 | +0.071% | 8,761 | -3.056% |
| 2026-01-12 | 25.44 | 25.48 | 25.42 | 25.47 | +0.177% | 4,348 | -2.987% |
| 2026-01-09 | 25.42 | 25.43 | 25.42 | 25.43 | +0.172% | 6,399 | -2.815% |
| 2026-01-08 | 25.40 | 25.40 | 25.39 | 25.39 | -0.126% | 323 | -2.648% |
| 2026-01-07 | 25.40 | 25.42 | 25.40 | 25.42 | -0.163% | 832 | -2.771% |
| 2026-01-06 | 25.41 | 25.46 | 25.36 | 25.46 | +0.197% | 7,508 | -2.930% |
| 2026-01-05 | 25.36 | 25.41 | 25.36 | 25.41 | +0.237% | 5,233 | -2.739% |
| 2026-01-02 | 25.29 | 25.35 | 25.26 | 25.35 | +0.277% | 6,241 | -2.509% |
| 2025-12-31 | 25.24 | 25.29 | 25.24 | 25.28 | -0.056% | 1,478 | -2.239% |
| 2025-12-30 | 25.31 | 25.31 | 25.26 | 25.29 | -0.090% | 1,526 | -2.293% |
| 2025-12-29 | 25.29 | 25.32 | 25.29 | 25.32 | -0.210% | 1,198 | -2.381% |
| 2025-12-26 | 25.39 | 25.39 | 25.35 | 25.37 | +0.080% | 7,802 | -2.586% |
| 2025-12-24 | 25.36 | 25.36 | 25.34 | 25.35 | +0.180% | 556 | -2.508% |
| 2025-12-23 | 25.30 | 25.40 | 25.28 | 25.30 | +0.027% | 7,156 | -2.332% |
| 2025-12-22 | 25.31 | 25.31 | 25.30 | 25.30 | +0.132% | 1,093 | -2.306% |
| 2025-12-19 | 25.27 | 25.28 | 25.24 | 25.26 | +0.148% | 4,152 | -2.177% |
| 2025-12-18 | 25.22 | 25.24 | 25.22 | 25.23 | +0.249% | 1,805 | -2.032% |
| 2025-12-17 | 25.18 | 25.19 | 25.16 | 25.16 | -0.227% | 406 | -1.789% |
| 2025-12-16 | 25.20 | 25.22 | 25.18 | 25.22 | +0.105% | 3,113 | -2.012% |
| 2025-12-15 | 25.23 | 25.23 | 25.19 | 25.20 | -0.053% | 826 | -1.909% |
| 2025-12-12 | 25.24 | 25.24 | 25.21 | 25.21 | -0.264% | 437 | -1.961% |
| 2025-12-11 | 25.30 | 25.31 | 25.27 | 25.27 | +0.008% | 5,520 | -2.219% |
| 2025-12-10 | 25.23 | 25.27 | 25.21 | 25.27 | +0.251% | 3,324 | -2.211% |
| 2025-12-09 | 25.21 | 25.23 | 25.21 | 25.21 | -0.040% | 1,571 | -1.966% |
| 2025-12-08 | 25.18 | 25.24 | 25.18 | 25.22 | -0.159% | 1,238 | -2.006% |
| 2025-12-05 | 25.29 | 25.29 | 25.26 | 25.26 | -0.864% | 252 | -2.161% |
| 2025-12-04 | 25.44 | 25.52 | 25.44 | 25.48 | -0.130% | 8,044 | -3.007% |
| 2025-12-03 | 25.52 | 25.54 | 25.49 | 25.51 | +0.170% | 1,972 | -3.132% |
| 2025-12-02 | 25.44 | 25.50 | 25.43 | 25.47 | +0.086% | 8,169 | -2.968% |
| 2025-12-01 | 25.49 | 25.49 | 25.42 | 25.45 | -0.394% | 3,158 | -2.884% |
| 2025-11-28 | 25.51 | 25.55 | 25.51 | 25.55 | -0.044% | 422 | -3.267% |
| 2025-11-26 | 25.51 | 25.59 | 25.51 | 25.56 | +0.157% | 11,507 | -3.309% |
| 2025-11-25 | 25.47 | 25.55 | 25.47 | 25.52 | +0.235% | 17,314 | -3.158% |
| 2025-11-24 | 25.43 | 25.46 | 25.43 | 25.46 | +0.236% | 1,152 | -2.930% |
| 2025-11-21 | 25.37 | 25.40 | 25.37 | 25.40 | +0.177% | 374 | -2.700% |
| 2025-11-20 | 25.40 | 25.40 | 25.35 | 25.35 | -0.014% | 2,823 | -2.528% |
| 2025-11-19 | 25.36 | 25.40 | 25.34 | 25.36 | +0.015% | 3,311 | -2.542% |
| 2025-11-18 | 25.32 | 25.40 | 25.31 | 25.35 | +0.076% | 1,952 | -2.527% |
| 2025-11-17 | 25.39 | 25.40 | 25.34 | 25.34 | -0.078% | 20,306 | -2.453% |
| 2025-11-14 | 25.39 | 25.41 | 25.36 | 25.36 | -0.195% | 1,544 | -2.529% |
| 2025-11-13 | 25.52 | 25.52 | 25.40 | 25.40 | -0.596% | 1,212 | -2.719% |
| 2025-11-12 | 25.53 | 25.59 | 25.53 | 25.56 | -0.101% | 17,159 | -3.299% |
| 2025-11-11 | 25.53 | 25.58 | 25.53 | 25.58 | +0.150% | 1,168 | -3.397% |
| 2025-11-10 | 25.57 | 25.57 | 25.52 | 25.54 | +0.190% | 5,819 | -3.252% |
| 2025-11-07 | 25.49 | 25.52 | 25.43 | 25.50 | -0.016% | 5,806 | -3.068% |
| 2025-11-06 | 25.55 | 25.55 | 25.48 | 25.50 | +0.130% | 6,197 | -3.084% |
| 2025-11-05 | 25.43 | 25.50 | 25.43 | 25.47 | -0.402% | 14,712 | -2.958% |
| 2025-11-04 | 25.59 | 25.61 | 25.57 | 25.57 | -0.097% | 191,371 | -3.348% |
| 2025-11-03 | 25.62 | 25.64 | 25.58 | 25.59 | -0.176% | 1,130 | -3.441% |
| 2025-10-31 | 25.66 | 25.66 | 25.61 | 25.64 | +0.037% | 5,413 | -3.612% |
| 2025-10-30 | 25.63 | 25.69 | 25.62 | 25.63 | -0.350% | 1,201 | -3.576% |
| 2025-10-29 | 25.80 | 25.84 | 25.72 | 25.72 | -0.258% | 2,832 | -3.913% |
| 2025-10-28 | 25.82 | 25.82 | 25.77 | 25.79 | -0.089% | 2,316 | -4.161% |
| 2025-10-27 | 25.76 | 25.81 | 25.76 | 25.81 | +0.369% | 24,367 | -4.246% |
| 2025-10-24 | 25.67 | 25.74 | 25.67 | 25.71 | +0.273% | 3,962 | -3.893% |
| 2025-10-23 | 25.68 | 25.68 | 25.65 | 25.65 | -0.039% | 1,699 | -3.631% |
| 2025-10-22 | 25.66 | 25.66 | 25.61 | 25.66 | -0.167% | 2,447 | -3.668% |
| 2025-10-21 | 25.74 | 25.74 | 25.70 | 25.70 | +0.011% | 598 | -3.829% |
| 2025-10-20 | 25.65 | 25.70 | 25.65 | 25.70 | +0.292% | 419 | -3.818% |
| 2025-10-17 | 25.58 | 25.62 | 25.58 | 25.62 | -0.036% | 5,382 | -3.538% |
| 2025-10-16 | 25.64 | 25.69 | 25.63 | 25.63 | +0.016% | 938 | -3.573% |
| 2025-10-15 | 25.66 | 25.68 | 25.63 | 25.63 | +0.136% | 6,473 | -3.557% |
| 2025-10-14 | 25.54 | 25.61 | 25.52 | 25.59 | +0.139% | 13,291 | -3.425% |
| 2025-10-13 | 25.50 | 25.55 | 25.48 | 25.55 | +0.448% | 988 | -3.291% |
| 2025-10-10 | 25.55 | 25.55 | 25.44 | 25.44 | -0.095% | 2,757 | -2.857% |
| 2025-10-09 | 25.43 | 25.47 | 25.43 | 25.47 | -0.158% | 7,293 | -2.950% |
| 2025-10-08 | 25.50 | 25.51 | 25.50 | 25.51 | +0.020% | 425 | -3.103% |
| 2025-10-07 | 25.48 | 25.52 | 25.48 | 25.50 | -0.294% | 782 | -3.084% |
| 2025-10-06 | 25.56 | 25.61 | 25.56 | 25.58 | -0.137% | 1,637 | -3.368% |
| 2025-10-03 | 25.63 | 25.65 | 25.61 | 25.61 | -0.051% | 1,164 | -3.501% |
| 2025-10-02 | 25.59 | 25.65 | 25.59 | 25.62 | +0.053% | 4,766 | -3.550% |
| 2025-10-01 | 25.58 | 25.61 | 25.55 | 25.61 | +0.438% | 18,932 | -3.499% |
| 2025-09-30 | 25.55 | 25.55 | 25.49 | 25.50 | -0.087% | 2,114 | -3.076% |
| 2025-09-29 | 25.52 | 25.52 | 25.52 | 25.52 | +0.316% | 109 | -3.160% |
| 2025-09-26 | 25.39 | 25.44 | 25.39 | 25.44 | +0.059% | 1,394 | -2.854% |
| 2025-09-25 | 25.44 | 25.44 | 25.40 | 25.43 | -0.163% | 819 | -2.797% |
| 2025-09-24 | 25.50 | 25.53 | 25.45 | 25.47 | -0.290% | 1,660 | -2.956% |
| 2025-09-23 | 25.57 | 25.57 | 25.51 | 25.54 | +0.025% | 4,639 | -3.238% |
| 2025-09-22 | 25.49 | 25.53 | 25.49 | 25.53 | -0.003% | 2,225 | -3.213% |
| 2025-09-19 | 25.52 | 25.54 | 25.50 | 25.54 | -0.030% | 16,533 | -3.216% |
| 2025-09-18 | 25.52 | 25.57 | 25.52 | 25.54 | -0.029% | 5,522 | -3.244% |
| 2025-09-17 | 25.60 | 25.64 | 25.54 | 25.55 | -0.079% | 1,324 | -3.272% |
| 2025-09-16 | 25.53 | 25.57 | 25.53 | 25.57 | +0.076% | 865 | -3.348% |
| 2025-09-15 | 25.54 | 25.58 | 25.54 | 25.55 | +0.238% | 1,742 | -3.274% |
| 2025-09-12 | 25.44 | 25.49 | 25.44 | 25.49 | -0.112% | 917 | -3.044% |
| 2025-09-11 | 25.50 | 25.53 | 25.50 | 25.52 | +0.408% | 4,357 | -3.153% |
| 2025-09-10 | 25.42 | 25.45 | 25.41 | 25.41 | +0.224% | 1,480 | -2.757% |
| 2025-09-09 | 25.34 | 25.36 | 25.34 | 25.36 | -0.051% | 549 | -2.540% |
| 2025-09-08 | 25.34 | 25.37 | 25.33 | 25.37 | +0.279% | 24,427 | -2.590% |
| 2025-09-05 | 25.27 | 25.30 | 25.26 | 25.30 | +0.116% | 2,875 | -2.318% |
| 2025-09-04 | 25.25 | 25.27 | 25.25 | 25.27 | +0.265% | 617 | -2.204% |
| 2025-09-03 | 25.20 | 25.20 | 25.20 | 25.20 | +0.180% | 493 | -1.946% |
| 2025-09-02 | 25.13 | 25.16 | 25.12 | 25.16 | -0.200% | 8,255 | -1.770% |
| 2025-08-29 | 25.23 | 25.23 | 25.21 | 25.21 | -0.141% | 983 | -1.966% |
| 2025-08-28 | 25.23 | 25.25 | 25.21 | 25.25 | +0.183% | 12,932 | -2.104% |
| 2025-08-27 | 25.17 | 25.21 | 25.17 | 25.20 | +0.012% | 778 | -1.925% |
| 2025-08-26 | 25.20 | 25.20 | 25.18 | 25.20 | +0.143% | 3,083 | -1.914% |
| 2025-08-25 | 25.20 | 25.20 | 25.16 | 25.16 | -0.203% | 1,340 | -1.773% |
| 2025-08-22 | 25.18 | 25.21 | 25.16 | 25.21 | +0.714% | 564 | -1.973% |
| 2025-08-21 | 25.02 | 25.04 | 25.02 | 25.03 | -0.192% | 1,910 | -1.272% |
| 2025-08-20 | 25.03 | 25.68 | 25.03 | 25.08 | +0.003% | 1,542 | -1.462% |
| 2025-08-19 | 25.10 | 25.10 | 25.08 | 25.08 | -0.117% | 798 | -1.459% |
| 2025-08-18 | 25.12 | 25.12 | 25.11 | 25.11 | +0.036% | 515 | -1.574% |
| 2025-08-15 | 25.10 | 25.11 | 25.09 | 25.10 | -0.036% | 3,020 | -1.539% |
| 2025-08-14 | 25.12 | 25.12 | 25.08 | 25.11 | -0.257% | 6,642 | -1.575% |
| 2025-08-13 | 25.14 | 25.17 | 25.14 | 25.17 | +0.334% | 1,459 | -1.827% |
| 2025-08-12 | 24.96 | 25.10 | 24.96 | 25.09 | +0.302% | 4,738 | -1.499% |
| 2025-08-11 | 25.06 | 25.06 | 25.01 | 25.01 | -0.022% | 672 | -1.201% |
| 2025-08-08 | 25.02 | 25.05 | 25.02 | 25.02 | -0.043% | 2,497 | -1.223% |
| 2025-08-07 | 25.06 | 25.07 | 25.02 | 25.03 | +0.043% | 1,178 | -1.265% |
| 2025-08-06 | 25.05 | 25.05 | 25.02 | 25.02 | -0.009% | 538 | -1.223% |
| 2025-08-05 | 25.03 | 25.03 | 24.97 | 25.02 | -0.352% | 4,525 | -1.232% |
| 2025-08-04 | 25.07 | 25.63 | 25.07 | 25.11 | +0.362% | 12,170 | -1.580% |
| 2025-08-01 | 24.98 | 25.02 | 24.98 | 25.02 | +0.144% | 1,025 | -1.224% |
| 2025-07-31 | 25.03 | 25.05 | 24.98 | 24.98 | +0.055% | 593 | -1.081% |
| 2025-07-30 | 25.01 | 25.03 | 24.94 | 24.97 | -0.199% | 7,725 | -1.027% |
| 2025-07-29 | 25.02 | 25.47 | 25.02 | 25.02 | +0.140% | 1,838 | -1.224% |
| 2025-07-28 | 24.98 | 24.99 | 24.98 | 24.99 | -0.159% | 648 | -1.085% |
| 2025-07-25 | 24.88 | 25.03 | 24.88 | 25.03 | +0.118% | 555 | -1.243% |
| 2025-07-24 | 24.98 | 25.35 | 24.98 | 25.00 | -0.104% | 2,062 | -1.127% |
| 2025-07-23 | 25.03 | 25.03 | 25.02 | 25.02 | -0.054% | 1,023 | -1.230% |
| 2025-07-22 | 24.97 | 25.04 | 24.97 | 25.04 | +0.165% | 4,783 | -1.283% |
| 2025-07-21 | 25.01 | 25.01 | 24.99 | 24.99 | +0.154% | 479 | -1.120% |
| 2025-07-18 | 24.96 | 24.96 | 24.95 | 24.96 | +0.023% | 518 | -0.968% |
| 2025-07-17 | 24.93 | 24.95 | 24.93 | 24.95 | +0.176% | 356 | -0.945% |
| 2025-07-16 | 24.87 | 24.91 | 24.87 | 24.91 | +0.220% | 2,458 | -0.771% |
| 2025-07-15 | 24.91 | 24.91 | 24.85 | 24.85 | -0.255% | 1,371 | -0.553% |
| 2025-07-14 | 24.92 | 24.92 | 24.91 | 24.91 | +0.080% | 947 | -0.806% |
| 2025-07-11 | 24.90 | 24.90 | 24.89 | 24.89 | -0.318% | 316 | -0.727% |
| 2025-07-10 | 24.91 | 24.98 | 24.91 | 24.97 | +0.077% | 641 | -1.043% |
| 2025-07-09 | 24.89 | 24.96 | 24.89 | 24.96 | +0.363% | 931 | -0.967% |
| 2025-07-08 | 24.84 | 24.89 | 24.84 | 24.86 | -0.041% | 3,437 | -0.607% |
| 2025-07-07 | 25.01 | 25.01 | 24.87 | 24.88 | -0.609% | 4,775 | -0.647% |
| 2025-07-03 | 25.05 | 25.05 | 25.01 | 25.03 | +0.089% | 479 | -1.252% |
| 2025-07-02 | 24.95 | 25.01 | 24.95 | 25.01 | +0.153% | 246 | -1.165% |
| 2025-07-01 | 24.97 | 24.97 | 24.93 | 24.97 | +0.046% | 695 | -1.014% |
| 2025-06-30 | 24.94 | 24.96 | 24.94 | 24.96 | +0.356% | 406 | -0.968% |
| 2025-06-27 | 24.87 | 24.90 | 24.87 | 24.87 | -0.058% | 2,211 | -0.615% |
| 2025-06-26 | 24.85 | 24.90 | 24.82 | 24.88 | +0.352% | 622 | -0.673% |
| 2025-06-25 | 24.76 | 24.79 | 24.76 | 24.79 | -0.086% | 576 | -0.324% |
| 2025-06-24 | 24.76 | 24.84 | 24.76 | 24.82 | +0.486% | 2,238 | -0.410% |
| 2025-06-23 | 24.68 | 24.72 | 24.67 | 24.70 | +0.179% | 1,717 | +0.074% |
| 2025-06-20 | 24.67 | 24.70 | 24.65 | 24.65 | +0.104% | 1,380 | +0.254% |
| 2025-06-18 | 24.67 | 24.67 | 24.63 | 24.63 | +0.080% | 12,698 | +0.358% |
| 2025-06-17 | 24.62 | 24.63 | 24.60 | 24.61 | -0.177% | 8,391 | +0.438% |
| 2025-06-16 | 24.68 | 24.68 | 24.65 | 24.65 | +0.302% | 1,258 | +0.260% |
| 2025-06-13 | 24.60 | 24.60 | 24.58 | 24.58 | -0.462% | 625 | +0.563% |
| 2025-06-12 | 24.71 | 24.71 | 24.69 | 24.69 | +0.060% | 431 | +0.098% |
| 2025-06-11 | 24.68 | 24.68 | 24.68 | 24.68 | +0.082% | 276 | +0.158% |
| 2025-06-10 | 24.64 | 24.67 | 24.64 | 24.66 | +0.103% | 2,513 | +0.239% |
| 2025-06-09 | 24.63 | 24.63 | 24.58 | 24.63 | +0.206% | 497 | +0.343% |
| 2025-06-06 | 24.57 | 24.60 | 24.55 | 24.58 | -0.002% | 1,475 | +0.550% |
| 2025-06-05 | 24.59 | 24.59 | 24.58 | 24.58 | -0.429% | 217 | +0.547% |
| 2025-06-04 | 24.67 | 24.69 | 24.67 | 24.69 | +0.289% | 212 | +0.116% |
| 2025-06-03 | 24.62 | 24.63 | 24.61 | 24.61 | +0.163% | 1,426 | +0.405% |
| 2025-06-02 | 24.58 | 24.58 | 24.56 | 24.57 | -0.000% | 1,700 | +0.569% |
| 2025-05-30 | 24.56 | 24.57 | 24.56 | 24.57 | +0.038% | 366 | +0.569% |
| 2025-05-29 | 24.72 | 24.72 | 24.54 | 24.56 | +0.170% | 3,388 | +0.607% |
| 2025-05-28 | 24.54 | 24.54 | 24.52 | 24.52 | -0.199% | 308 | +0.778% |
| 2025-05-27 | 24.54 | 24.57 | 24.54 | 24.57 | +0.449% | 322 | +0.578% |
| 2025-05-23 | 24.43 | 24.46 | 24.40 | 24.46 | +0.151% | 289,174 | +1.030% |
| 2025-05-22 | 24.42 | 24.43 | 24.42 | 24.43 | +0.102% | 420 | +1.182% |
| 2025-05-21 | 24.54 | 24.54 | 24.40 | 24.40 | -0.713% | 416 | +1.286% |
| 2025-05-20 | 24.61 | 24.61 | 24.58 | 24.58 | -0.186% | 500 | +0.564% |
| 2025-05-19 | 24.57 | 24.62 | 24.57 | 24.62 | +0.062% | 235 | +0.377% |
| 2025-05-16 | 24.57 | 24.61 | 24.57 | 24.61 | +0.171% | 320 | +0.439% |
| 2025-05-15 | 24.53 | 24.56 | 24.53 | 24.56 | +0.322% | 400 | +0.611% |
| 2025-05-14 | 24.53 | 24.53 | 24.48 | 24.48 | -0.246% | 1,954 | +0.936% |
| 2025-05-13 | 24.53 | 24.55 | 24.53 | 24.55 | +0.168% | 352 | +0.688% |
| 2025-05-12 | 24.52 | 24.53 | 24.50 | 24.50 | +0.364% | 2,450 | +0.857% |
| 2025-05-09 | 24.45 | 24.47 | 24.41 | 24.42 | +0.003% | 1,487 | +1.224% |
| 2025-05-08 | 24.42 | 24.42 | 24.41 | 24.41 | -0.085% | 236 | +1.227% |
| 2025-05-07 | 24.48 | 24.48 | 24.43 | 24.44 | +0.130% | 494 | +1.141% |
| 2025-05-06 | 24.32 | 24.40 | 24.32 | 24.40 | +0.122% | 300 | +1.272% |
| 2025-05-05 | 24.37 | 24.37 | 24.37 | 24.37 | -0.529% | 269 | +1.396% |
| 2025-05-02 | 24.54 | 24.54 | 24.50 | 24.50 | +0.201% | 200 | +0.860% |
| 2025-05-01 | 24.49 | 24.49 | 24.45 | 24.45 | -0.095% | 200 | +1.063% |
| 2025-04-30 | 24.41 | 24.48 | 24.41 | 24.48 | -0.107% | 200 | +0.967% |
| 2025-04-29 | 24.50 | 24.50 | 24.50 | 24.50 | +0.158% | 200 | +0.859% |
| 2025-04-28 | 24.47 | 24.47 | 24.46 | 24.46 | +0.122% | 405 | +1.018% |
| 2025-04-25 | 24.42 | 24.43 | 24.42 | 24.43 | +0.082% | 250 | +1.142% |
| 2025-04-24 | 24.43 | 24.43 | 24.38 | 24.41 | +0.207% | 11,615 | +1.225% |
| 2025-04-23 | 24.36 | 24.36 | 24.31 | 24.36 | +0.114% | 631 | +1.434% |
| 2025-04-22 | 24.36 | 24.37 | 24.34 | 24.34 | -0.016% | 7,205 | +1.550% |
| 2025-04-21 | 24.36 | 24.36 | 24.34 | 24.34 | -0.084% | 214 | +1.534% |
| 2025-04-17 | 24.37 | 24.37 | 24.36 | 24.36 | +0.021% | 208 | +1.448% |
| 2025-04-16 | 24.34 | 24.36 | 24.23 | 24.36 | +0.127% | 500 | +1.469% |
| 2025-04-15 | 24.34 | 24.34 | 24.32 | 24.33 | -0.028% | 444 | +1.598% |
| 2025-04-14 | 24.36 | 24.36 | 24.33 | 24.33 | 0.000% | 402 | +1.570% |