EBND
State Street SPDR Bloomberg Emerging Markets Local Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
20.51USD+0.514%(+0.10)372,593
Pre-marketOct 2, 2026 8:29:30 AM EDT
20.49USD+0.399%(+0.08)
EBND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.52 | 20.56 | 20.48 | 20.52 | +0.539% | 372,593 | 0.000% |
| 2026-10-01 | 20.44 | 20.45 | 20.36 | 20.41 | -0.922% | 414,623 | +0.539% |
| 2026-09-30 | 20.65 | 20.70 | 20.60 | 20.60 | +0.146% | 579,862 | -0.388% |
| 2026-09-29 | 20.52 | 20.63 | 20.52 | 20.57 | +0.097% | 407,273 | -0.243% |
| 2026-09-28 | 20.58 | 20.61 | 20.53 | 20.55 | -0.677% | 259,400 | -0.146% |
| 2026-09-25 | 20.68 | 20.75 | 20.66 | 20.69 | +0.291% | 367,841 | -0.822% |
| 2026-09-24 | 20.67 | 20.71 | 20.62 | 20.63 | -0.386% | 398,890 | -0.533% |
| 2026-09-23 | 20.87 | 20.87 | 20.67 | 20.71 | -1.146% | 341,021 | -0.917% |
| 2026-09-22 | 20.94 | 20.97 | 20.91 | 20.95 | +0.287% | 261,930 | -2.053% |
| 2026-09-21 | 20.89 | 20.91 | 20.86 | 20.89 | +0.433% | 177,120 | -1.771% |
| 2026-09-18 | 20.79 | 20.82 | 20.75 | 20.80 | -0.192% | 171,593 | -1.346% |
| 2026-09-17 | 20.87 | 20.87 | 20.82 | 20.84 | +0.579% | 265,141 | -1.536% |
| 2026-09-16 | 20.83 | 20.86 | 20.71 | 20.72 | -0.432% | 203,845 | -0.965% |
| 2026-09-15 | 20.84 | 20.85 | 20.80 | 20.81 | -0.335% | 235,975 | -1.394% |
| 2026-09-14 | 20.86 | 20.93 | 20.84 | 20.88 | -0.524% | 278,011 | -1.724% |
| 2026-09-11 | 21.06 | 21.07 | 20.99 | 20.99 | +0.048% | 277,951 | -2.239% |
| 2026-09-10 | 21.01 | 21.05 | 20.98 | 20.98 | -0.710% | 697,072 | -2.193% |
| 2026-09-09 | 21.18 | 21.18 | 21.12 | 21.13 | -0.095% | 367,041 | -2.887% |
| 2026-09-08 | 21.17 | 21.18 | 21.15 | 21.15 | 0.000% | 255,452 | -2.979% |
| 2026-09-04 | 21.17 | 21.20 | 21.15 | 21.15 | -0.094% | 179,434 | -2.979% |
| 2026-09-03 | 21.13 | 21.18 | 21.12 | 21.17 | +0.570% | 175,880 | -3.070% |
| 2026-09-02 | 21.04 | 21.07 | 21.03 | 21.05 | +0.286% | 213,768 | -2.518% |
| 2026-09-01 | 20.98 | 21.02 | 20.98 | 20.99 | -0.710% | 151,912 | -2.239% |
| 2026-08-31 | 21.14 | 21.16 | 21.12 | 21.14 | +0.047% | 191,886 | -2.933% |
| 2026-08-28 | 21.21 | 21.25 | 21.09 | 21.13 | -0.565% | 186,884 | -2.887% |
| 2026-08-27 | 21.27 | 21.27 | 21.24 | 21.25 | -0.047% | 161,436 | -3.435% |
| 2026-08-26 | 21.28 | 21.29 | 21.25 | 21.26 | -0.281% | 207,618 | -3.481% |
| 2026-08-25 | 21.32 | 21.33 | 21.30 | 21.32 | +0.329% | 185,178 | -3.752% |
| 2026-08-24 | 21.26 | 21.29 | 21.24 | 21.25 | +0.047% | 236,174 | -3.435% |
| 2026-08-21 | 21.25 | 21.27 | 21.21 | 21.24 | +0.378% | 153,732 | -3.390% |
| 2026-08-20 | 21.17 | 21.23 | 21.16 | 21.16 | -0.377% | 129,126 | -3.025% |
| 2026-08-19 | 21.21 | 21.26 | 21.21 | 21.24 | +0.855% | 178,916 | -3.390% |
| 2026-08-18 | 21.07 | 21.18 | 21.05 | 21.06 | -0.190% | 146,575 | -2.564% |
| 2026-08-17 | 21.12 | 21.13 | 21.08 | 21.10 | +0.047% | 283,296 | -2.749% |
| 2026-08-14 | 21.14 | 21.16 | 21.08 | 21.09 | -0.095% | 147,897 | -2.703% |
| 2026-08-13 | 21.12 | 21.14 | 21.10 | 21.11 | +0.333% | 136,406 | -2.795% |
| 2026-08-12 | 21.11 | 21.12 | 21.03 | 21.04 | -0.095% | 268,612 | -2.471% |
| 2026-08-11 | 21.10 | 21.11 | 21.06 | 21.06 | -0.142% | 61,381 | -2.564% |
| 2026-08-10 | 21.09 | 21.12 | 21.08 | 21.09 | -0.472% | 161,672 | -2.703% |
| 2026-08-07 | 21.17 | 21.19 | 21.13 | 21.19 | +0.761% | 174,383 | -3.162% |
| 2026-08-06 | 21.05 | 21.07 | 21.02 | 21.03 | -0.095% | 235,430 | -2.425% |
| 2026-08-05 | 21.04 | 21.07 | 21.03 | 21.05 | +0.238% | 153,018 | -2.518% |
| 2026-08-04 | 20.95 | 21.01 | 20.95 | 21.00 | +0.527% | 200,556 | -2.286% |
| 2026-08-03 | 20.88 | 20.91 | 20.86 | 20.89 | -0.239% | 226,979 | -1.771% |
| 2026-07-31 | 20.94 | 20.95 | 20.89 | 20.94 | -0.238% | 142,266 | -2.006% |
| 2026-07-30 | 20.94 | 21.02 | 20.93 | 20.99 | +0.913% | 456,137 | -2.239% |
| 2026-07-29 | 20.80 | 20.91 | 20.76 | 20.80 | -0.335% | 217,010 | -1.346% |
| 2026-07-28 | 20.82 | 20.88 | 20.80 | 20.87 | +0.385% | 151,442 | -1.677% |
| 2026-07-27 | 20.77 | 20.81 | 20.74 | 20.79 | +0.338% | 133,327 | -1.299% |
| 2026-07-24 | 20.70 | 20.77 | 20.69 | 20.72 | +0.436% | 363,891 | -0.965% |
| 2026-07-23 | 20.66 | 20.69 | 20.60 | 20.63 | -0.626% | 248,043 | -0.533% |
| 2026-07-22 | 20.79 | 20.81 | 20.76 | 20.76 | -0.240% | 301,980 | -1.156% |
| 2026-07-21 | 20.81 | 20.84 | 20.80 | 20.81 | -0.072% | 241,416 | -1.394% |
| 2026-07-20 | 20.82 | 20.83 | 20.80 | 20.82 | +0.072% | 212,784 | -1.465% |
| 2026-07-17 | 20.83 | 20.84 | 20.80 | 20.81 | -0.335% | 229,081 | -1.394% |
| 2026-07-16 | 20.89 | 20.91 | 20.88 | 20.88 | -0.239% | 200,592 | -1.724% |
| 2026-07-15 | 20.89 | 20.96 | 20.89 | 20.93 | +0.191% | 254,765 | -1.959% |
| 2026-07-14 | 20.92 | 20.95 | 20.89 | 20.89 | +0.192% | 286,036 | -1.771% |
| 2026-07-13 | 20.92 | 20.92 | 20.84 | 20.85 | -0.430% | 230,616 | -1.583% |
| 2026-07-10 | 20.91 | 20.95 | 20.89 | 20.94 | +0.335% | 234,544 | -2.006% |
| 2026-07-09 | 20.82 | 20.88 | 20.82 | 20.87 | +0.192% | 357,541 | -1.677% |
| 2026-07-08 | 20.80 | 20.83 | 20.75 | 20.83 | -0.239% | 212,277 | -1.488% |
| 2026-07-07 | 20.93 | 20.95 | 20.86 | 20.88 | -0.239% | 145,976 | -1.724% |
| 2026-07-06 | 20.89 | 20.94 | 20.87 | 20.93 | +0.239% | 270,526 | -1.959% |
| 2026-07-02 | 20.85 | 20.93 | 20.84 | 20.88 | +0.627% | 858,203 | -1.724% |
| 2026-07-01 | 20.73 | 20.79 | 20.73 | 20.75 | -0.813% | 483,273 | -1.108% |
| 2026-06-30 | 20.93 | 20.95 | 20.91 | 20.92 | -0.238% | 307,857 | -1.912% |
| 2026-06-29 | 20.95 | 20.98 | 20.93 | 20.97 | +0.215% | 274,245 | -2.146% |
| 2026-06-26 | 20.91 | 20.97 | 20.91 | 20.93 | +0.264% | 258,147 | -1.935% |
| 2026-06-25 | 20.90 | 20.91 | 20.85 | 20.87 | +0.288% | 191,882 | -1.677% |
| 2026-06-24 | 20.80 | 20.84 | 20.78 | 20.81 | -0.048% | 335,058 | -1.394% |
| 2026-06-23 | 20.82 | 20.87 | 20.80 | 20.82 | -0.430% | 252,450 | -1.441% |
| 2026-06-22 | 20.91 | 20.95 | 20.90 | 20.91 | -0.286% | 268,163 | -1.865% |
| 2026-06-18 | 21.01 | 21.02 | 20.93 | 20.97 | -0.190% | 341,728 | -2.146% |
| 2026-06-17 | 21.18 | 21.20 | 20.98 | 21.01 | -0.709% | 456,415 | -2.332% |
| 2026-06-16 | 21.14 | 21.18 | 21.14 | 21.16 | +0.237% | 250,112 | -3.025% |
| 2026-06-15 | 21.14 | 21.15 | 21.09 | 21.11 | +0.716% | 223,311 | -2.795% |
| 2026-06-12 | 20.93 | 20.98 | 20.90 | 20.96 | +0.335% | 190,097 | -2.099% |
| 2026-06-11 | 20.68 | 20.91 | 20.68 | 20.89 | +1.064% | 438,180 | -1.771% |
| 2026-06-10 | 20.69 | 20.74 | 20.66 | 20.67 | -0.193% | 335,331 | -0.726% |
| 2026-06-09 | 20.73 | 20.75 | 20.65 | 20.71 | +0.510% | 416,414 | -0.917% |
| 2026-06-08 | 20.66 | 20.68 | 20.60 | 20.61 | +0.121% | 256,582 | -0.413% |
| 2026-06-05 | 20.70 | 20.71 | 20.57 | 20.58 | -1.295% | 347,092 | -0.292% |
| 2026-06-04 | 20.86 | 20.86 | 20.84 | 20.85 | +0.144% | 277,393 | -1.583% |
| 2026-06-03 | 20.85 | 20.85 | 20.80 | 20.82 | -0.573% | 225,587 | -1.441% |
| 2026-06-02 | 20.92 | 20.96 | 20.91 | 20.94 | +0.096% | 600,588 | -2.006% |
| 2026-06-01 | 20.85 | 20.95 | 20.84 | 20.92 | -0.476% | 229,138 | -1.912% |
| 2026-05-29 | 21.03 | 21.09 | 21.01 | 21.02 | +0.095% | 437,056 | -2.379% |
| 2026-05-28 | 20.94 | 21.00 | 20.91 | 21.00 | +0.334% | 397,799 | -2.286% |
| 2026-05-27 | 20.94 | 20.97 | 20.91 | 20.93 | +0.191% | 265,974 | -1.959% |
| 2026-05-26 | 20.89 | 20.93 | 20.89 | 20.89 | +0.529% | 268,089 | -1.771% |
| 2026-05-22 | 20.81 | 20.82 | 20.75 | 20.78 | -0.048% | 159,519 | -1.251% |
| 2026-05-21 | 20.67 | 20.82 | 20.66 | 20.79 | +0.096% | 248,859 | -1.299% |
| 2026-05-20 | 20.61 | 20.80 | 20.60 | 20.77 | +0.874% | 359,835 | -1.204% |
| 2026-05-19 | 20.61 | 20.63 | 20.55 | 20.59 | -0.675% | 381,564 | -0.340% |
| 2026-05-18 | 20.75 | 20.77 | 20.68 | 20.73 | +0.145% | 763,435 | -1.013% |
| 2026-05-15 | 20.76 | 20.77 | 20.69 | 20.70 | -1.099% | 105,200 | -0.870% |
| 2026-05-14 | 20.94 | 20.97 | 20.92 | 20.93 | 0.000% | 236,991 | -1.959% |
| 2026-05-13 | 20.94 | 21.00 | 20.92 | 20.93 | -0.095% | 307,182 | -1.959% |
| 2026-05-12 | 20.96 | 20.98 | 20.92 | 20.95 | -0.758% | 208,523 | -2.053% |
| 2026-05-11 | 21.10 | 21.13 | 21.08 | 21.11 | -0.331% | 290,256 | -2.795% |
| 2026-05-08 | 21.17 | 21.19 | 21.14 | 21.18 | +0.427% | 332,502 | -3.116% |
| 2026-05-07 | 21.22 | 21.23 | 21.07 | 21.09 | -0.047% | 206,492 | -2.703% |
| 2026-05-06 | 21.06 | 21.13 | 21.06 | 21.10 | +0.957% | 437,253 | -2.749% |
| 2026-05-05 | 20.86 | 20.90 | 20.81 | 20.90 | +0.481% | 294,884 | -1.818% |
| 2026-05-04 | 20.87 | 20.91 | 20.76 | 20.80 | -0.763% | 264,984 | -1.346% |
| 2026-05-01 | 20.97 | 21.04 | 20.90 | 20.96 | -0.380% | 505,814 | -2.099% |
| 2026-04-30 | 20.98 | 21.07 | 20.96 | 21.04 | +0.622% | 229,034 | -2.471% |
| 2026-04-29 | 21.00 | 21.00 | 20.89 | 20.91 | -0.853% | 138,892 | -1.865% |
| 2026-04-28 | 21.04 | 21.12 | 21.03 | 21.09 | -0.189% | 200,323 | -2.703% |
| 2026-04-27 | 21.20 | 21.20 | 21.13 | 21.13 | -0.330% | 160,323 | -2.887% |
| 2026-04-24 | 21.12 | 21.20 | 21.08 | 21.20 | +0.331% | 214,010 | -3.208% |
| 2026-04-23 | 21.21 | 21.25 | 21.07 | 21.13 | -0.611% | 296,260 | -2.887% |
| 2026-04-22 | 21.29 | 21.32 | 21.24 | 21.26 | +0.047% | 134,808 | -3.481% |
| 2026-04-21 | 21.38 | 21.40 | 21.23 | 21.25 | -0.794% | 284,093 | -3.435% |
| 2026-04-20 | 21.40 | 21.42 | 21.36 | 21.42 | -0.186% | 219,939 | -4.202% |
| 2026-04-17 | 21.49 | 21.55 | 21.45 | 21.46 | +0.775% | 1,764,525 | -4.380% |
| 2026-04-16 | 21.33 | 21.34 | 21.27 | 21.30 | -0.258% | 347,755 | -3.639% |
| 2026-04-15 | 21.34 | 21.37 | 21.32 | 21.35 | -0.140% | 205,744 | -3.888% |
| 2026-04-14 | 21.36 | 21.41 | 21.32 | 21.38 | +0.470% | 214,079 | -4.022% |
| 2026-04-13 | 21.13 | 21.30 | 21.13 | 21.28 | +0.425% | 220,808 | -3.571% |
| 2026-04-10 | 21.20 | 21.23 | 21.14 | 21.19 | +0.094% | 407,691 | -3.162% |
| 2026-04-09 | 21.08 | 21.23 | 21.08 | 21.17 | +0.047% | 503,072 | -3.070% |
| 2026-04-08 | 21.14 | 21.19 | 21.09 | 21.16 | +2.074% | 892,543 | -3.025% |
| 2026-04-07 | 20.69 | 20.74 | 20.61 | 20.73 | +0.242% | 230,759 | -1.013% |
| 2026-04-06 | 20.69 | 20.73 | 20.66 | 20.68 | +0.242% | 352,258 | -0.774% |
| 2026-04-02 | 20.56 | 20.68 | 20.54 | 20.63 | -0.048% | 602,360 | -0.533% |
| 2026-04-01 | 20.66 | 20.70 | 20.61 | 20.64 | 0.000% | 438,732 | -0.581% |
| 2026-03-31 | 20.49 | 20.68 | 20.45 | 20.64 | +1.226% | 832,993 | -0.581% |
| 2026-03-30 | 20.44 | 20.44 | 20.36 | 20.39 | -0.147% | 363,419 | +0.638% |
| 2026-03-27 | 20.41 | 20.49 | 20.39 | 20.42 | -0.293% | 525,449 | +0.490% |
| 2026-03-26 | 20.59 | 20.63 | 20.48 | 20.48 | -0.967% | 569,627 | +0.195% |
| 2026-03-25 | 20.65 | 20.73 | 20.60 | 20.68 | +0.535% | 310,459 | -0.774% |
| 2026-03-24 | 20.54 | 20.65 | 20.52 | 20.57 | -1.058% | 523,157 | -0.243% |
| 2026-03-23 | 20.73 | 20.85 | 20.66 | 20.79 | +1.168% | 585,933 | -1.299% |
| 2026-03-20 | 20.70 | 20.70 | 20.53 | 20.55 | -1.297% | 508,094 | -0.146% |
| 2026-03-19 | 20.63 | 20.88 | 20.61 | 20.82 | +0.531% | 687,672 | -1.441% |
| 2026-03-18 | 20.78 | 20.83 | 20.70 | 20.71 | -0.956% | 501,665 | -0.917% |
| 2026-03-17 | 20.92 | 20.95 | 20.88 | 20.91 | +0.144% | 468,505 | -1.865% |
| 2026-03-16 | 20.84 | 20.91 | 20.81 | 20.88 | +0.870% | 826,378 | -1.724% |
| 2026-03-13 | 20.91 | 20.95 | 20.69 | 20.70 | -0.957% | 1,418,641 | -0.870% |
| 2026-03-12 | 21.06 | 21.06 | 20.89 | 20.90 | -1.182% | 827,971 | -1.818% |
| 2026-03-11 | 21.20 | 21.27 | 21.14 | 21.15 | -0.424% | 440,745 | -2.979% |
| 2026-03-10 | 21.27 | 21.39 | 21.23 | 21.24 | +0.521% | 709,883 | -3.390% |
| 2026-03-09 | 20.94 | 21.16 | 20.91 | 21.13 | +0.095% | 775,978 | -2.887% |
| 2026-03-06 | 21.01 | 21.15 | 20.99 | 21.11 | -0.471% | 785,784 | -2.795% |
| 2026-03-05 | 21.22 | 21.29 | 21.13 | 21.21 | -0.609% | 726,889 | -3.253% |
| 2026-03-04 | 21.33 | 21.38 | 21.30 | 21.34 | +0.566% | 250,609 | -3.843% |
| 2026-03-03 | 21.18 | 21.25 | 21.05 | 21.22 | -1.623% | 1,425,696 | -3.299% |
| 2026-03-02 | 21.52 | 21.62 | 21.51 | 21.57 | -1.417% | 453,268 | -4.868% |
| 2026-02-27 | 21.85 | 21.89 | 21.84 | 21.88 | -0.091% | 324,800 | -6.216% |
| 2026-02-26 | 21.91 | 21.91 | 21.83 | 21.90 | -0.137% | 395,140 | -6.301% |
| 2026-02-25 | 21.88 | 21.94 | 21.87 | 21.93 | +0.504% | 450,986 | -6.430% |
| 2026-02-24 | 21.78 | 21.84 | 21.77 | 21.82 | +0.046% | 551,862 | -5.958% |
| 2026-02-23 | 21.81 | 21.84 | 21.79 | 21.81 | +0.092% | 431,387 | -5.915% |
| 2026-02-20 | 21.72 | 21.79 | 21.72 | 21.79 | +0.322% | 399,596 | -5.828% |
| 2026-02-19 | 21.69 | 21.74 | 21.68 | 21.72 | -0.230% | 337,850 | -5.525% |
| 2026-02-18 | 21.79 | 21.84 | 21.75 | 21.77 | -0.366% | 350,234 | -5.742% |
| 2026-02-17 | 21.81 | 21.86 | 21.77 | 21.85 | +0.092% | 403,614 | -6.087% |
| 2026-02-13 | 21.84 | 21.84 | 21.79 | 21.83 | +0.092% | 765,013 | -6.001% |
| 2026-02-12 | 21.86 | 21.88 | 21.81 | 21.81 | +0.092% | 651,835 | -5.915% |
| 2026-02-11 | 21.75 | 21.80 | 21.73 | 21.79 | +0.230% | 302,646 | -5.828% |
| 2026-02-10 | 21.77 | 21.78 | 21.73 | 21.74 | 0.000% | 323,979 | -5.612% |
| 2026-02-09 | 21.71 | 21.76 | 21.71 | 21.74 | +0.416% | 377,872 | -5.612% |
| 2026-02-06 | 21.64 | 21.66 | 21.63 | 21.65 | +0.417% | 503,993 | -5.219% |
| 2026-02-05 | 21.59 | 21.61 | 21.55 | 21.56 | -0.278% | 955,841 | -4.824% |
| 2026-02-04 | 21.65 | 21.65 | 21.58 | 21.62 | -0.185% | 1,142,893 | -5.088% |
| 2026-02-03 | 21.67 | 21.70 | 21.64 | 21.66 | +0.231% | 627,849 | -5.263% |
| 2026-02-02 | 21.57 | 21.62 | 21.54 | 21.61 | -0.231% | 735,220 | -5.044% |
| 2026-01-30 | 21.78 | 21.80 | 21.66 | 21.66 | -0.915% | 334,713 | -5.263% |
| 2026-01-29 | 21.87 | 21.87 | 21.75 | 21.86 | 0.000% | 223,532 | -6.130% |
| 2026-01-28 | 21.84 | 21.86 | 21.78 | 21.86 | -0.091% | 362,712 | -6.130% |
| 2026-01-27 | 21.74 | 21.88 | 21.74 | 21.88 | +0.829% | 434,263 | -6.216% |
| 2026-01-26 | 21.69 | 21.74 | 21.68 | 21.70 | +0.324% | 207,721 | -5.438% |
| 2026-01-23 | 21.53 | 21.63 | 21.52 | 21.63 | +0.325% | 417,218 | -5.132% |
| 2026-01-22 | 21.46 | 21.57 | 21.46 | 21.56 | +0.419% | 165,831 | -4.824% |
| 2026-01-21 | 21.44 | 21.48 | 21.43 | 21.47 | +0.468% | 210,235 | -4.425% |
| 2026-01-20 | 21.38 | 21.41 | 21.29 | 21.37 | -0.233% | 1,539,670 | -3.978% |
| 2026-01-16 | 21.41 | 21.43 | 21.38 | 21.42 | -0.093% | 250,720 | -4.202% |
| 2026-01-15 | 21.41 | 21.48 | 21.40 | 21.44 | -0.093% | 1,649,919 | -4.291% |
| 2026-01-14 | 21.44 | 21.46 | 21.43 | 21.46 | +0.093% | 247,965 | -4.380% |
| 2026-01-13 | 21.45 | 21.46 | 21.40 | 21.44 | -0.093% | 222,050 | -4.291% |
| 2026-01-12 | 21.44 | 21.47 | 21.44 | 21.46 | +0.187% | 233,921 | -4.380% |
| 2026-01-09 | 21.41 | 21.43 | 21.40 | 21.42 | -0.047% | 381,603 | -4.202% |
| 2026-01-08 | 21.41 | 21.43 | 21.40 | 21.43 | -0.140% | 170,366 | -4.246% |
| 2026-01-07 | 21.46 | 21.47 | 21.45 | 21.46 | -0.093% | 195,565 | -4.380% |
| 2026-01-06 | 21.46 | 21.49 | 21.44 | 21.48 | +0.233% | 132,612 | -4.469% |
| 2026-01-05 | 21.38 | 21.45 | 21.38 | 21.43 | +0.187% | 297,380 | -4.246% |
| 2026-01-02 | 21.41 | 21.43 | 21.36 | 21.39 | +0.094% | 1,383,902 | -4.067% |
| 2025-12-31 | 21.37 | 21.38 | 21.34 | 21.37 | 0.000% | 167,831 | -3.978% |
| 2025-12-30 | 21.36 | 21.40 | 21.36 | 21.37 | +0.047% | 266,687 | -3.978% |
| 2025-12-29 | 21.37 | 21.38 | 21.35 | 21.36 | -0.234% | 211,328 | -3.933% |
| 2025-12-26 | 21.40 | 21.42 | 21.39 | 21.41 | 0.000% | 141,269 | -4.157% |
| 2025-12-24 | 21.38 | 21.41 | 21.37 | 21.41 | +0.516% | 130,572 | -4.157% |
| 2025-12-23 | 21.23 | 21.30 | 21.23 | 21.30 | +0.282% | 170,748 | -3.662% |
| 2025-12-22 | 21.23 | 21.27 | 21.23 | 21.24 | +0.047% | 461,942 | -3.390% |
| 2025-12-19 | 21.22 | 21.25 | 21.22 | 21.23 | +0.142% | 188,788 | -3.344% |
| 2025-12-18 | 21.19 | 21.22 | 21.18 | 21.20 | -0.376% | 208,131 | -3.208% |
| 2025-12-17 | 21.28 | 21.32 | 21.26 | 21.28 | -0.188% | 175,655 | -3.571% |
| 2025-12-16 | 21.31 | 21.35 | 21.30 | 21.32 | +0.094% | 274,297 | -3.752% |
| 2025-12-15 | 21.32 | 21.33 | 21.27 | 21.30 | +0.330% | 209,434 | -3.662% |
| 2025-12-12 | 21.25 | 21.27 | 21.22 | 21.23 | -0.282% | 208,355 | -3.344% |
| 2025-12-11 | 21.27 | 21.31 | 21.26 | 21.29 | +0.235% | 206,184 | -3.617% |
| 2025-12-10 | 21.18 | 21.24 | 21.16 | 21.24 | +0.236% | 192,674 | -3.390% |
| 2025-12-09 | 21.21 | 21.21 | 21.17 | 21.19 | 0.000% | 214,378 | -3.162% |
| 2025-12-08 | 21.25 | 21.26 | 21.18 | 21.19 | -0.282% | 207,135 | -3.162% |
| 2025-12-05 | 21.28 | 21.31 | 21.22 | 21.25 | -0.024% | 102,932 | -3.435% |
| 2025-12-04 | 21.30 | 21.31 | 21.25 | 21.25 | -0.211% | 187,190 | -3.458% |
| 2025-12-03 | 21.25 | 21.30 | 21.25 | 21.30 | +0.330% | 210,556 | -3.662% |
| 2025-12-02 | 21.20 | 21.23 | 21.17 | 21.23 | +0.189% | 105,790 | -3.344% |
| 2025-12-01 | 21.22 | 21.24 | 21.17 | 21.19 | -0.749% | 315,348 | -3.162% |
| 2025-11-28 | 21.31 | 21.35 | 21.26 | 21.35 | +0.141% | 494,052 | -3.888% |
| 2025-11-26 | 21.24 | 21.32 | 21.24 | 21.32 | +0.188% | 391,708 | -3.752% |
| 2025-11-25 | 21.24 | 21.30 | 21.23 | 21.28 | +0.425% | 217,252 | -3.571% |
| 2025-11-24 | 21.17 | 21.20 | 21.16 | 21.19 | +0.189% | 108,458 | -3.162% |
| 2025-11-21 | 21.12 | 21.16 | 21.07 | 21.15 | -0.047% | 218,061 | -2.979% |
| 2025-11-20 | 21.23 | 21.25 | 21.15 | 21.16 | -0.330% | 473,920 | -3.025% |
| 2025-11-19 | 21.25 | 21.26 | 21.19 | 21.23 | -0.047% | 220,222 | -3.344% |
| 2025-11-18 | 21.24 | 21.25 | 21.20 | 21.24 | +0.141% | 153,093 | -3.390% |
| 2025-11-17 | 21.23 | 21.27 | 21.20 | 21.21 | -0.282% | 148,976 | -3.253% |
| 2025-11-14 | 21.28 | 21.30 | 21.25 | 21.27 | +0.047% | 139,841 | -3.526% |
| 2025-11-13 | 21.30 | 21.32 | 21.26 | 21.26 | 0.000% | 180,679 | -3.481% |
| 2025-11-12 | 21.24 | 21.28 | 21.24 | 21.26 | -0.094% | 267,746 | -3.481% |
| 2025-11-11 | 21.27 | 21.29 | 21.26 | 21.28 | +0.141% | 113,803 | -3.571% |
| 2025-11-10 | 21.18 | 21.26 | 21.18 | 21.25 | +0.331% | 164,197 | -3.435% |
| 2025-11-07 | 21.16 | 21.19 | 21.14 | 21.18 | +0.024% | 546,485 | -3.116% |
| 2025-11-06 | 21.19 | 21.20 | 21.14 | 21.18 | +0.213% | 183,926 | -3.093% |
| 2025-11-05 | 21.03 | 21.15 | 21.03 | 21.13 | +0.142% | 120,599 | -2.887% |
| 2025-11-04 | 21.13 | 21.16 | 21.10 | 21.10 | -0.378% | 177,994 | -2.749% |
| 2025-11-03 | 21.17 | 21.22 | 21.16 | 21.18 | -0.423% | 1,233,542 | -3.116% |
| 2025-10-31 | 21.30 | 21.30 | 21.27 | 21.27 | -0.094% | 224,607 | -3.526% |
| 2025-10-30 | 21.25 | 21.30 | 21.25 | 21.29 | -0.258% | 168,127 | -3.617% |
| 2025-10-29 | 21.41 | 21.45 | 21.32 | 21.34 | -0.280% | 347,186 | -3.865% |
| 2025-10-28 | 21.37 | 21.42 | 21.36 | 21.41 | +0.117% | 143,146 | -4.135% |
| 2025-10-27 | 21.38 | 21.40 | 21.36 | 21.38 | +0.094% | 138,895 | -4.022% |
| 2025-10-24 | 21.36 | 21.37 | 21.33 | 21.36 | +0.188% | 185,850 | -3.933% |
| 2025-10-23 | 21.30 | 21.34 | 21.30 | 21.32 | -0.047% | 264,826 | -3.752% |
| 2025-10-22 | 21.31 | 21.34 | 21.29 | 21.33 | +0.047% | 277,471 | -3.797% |
| 2025-10-21 | 21.32 | 21.34 | 21.30 | 21.32 | -0.420% | 163,520 | -3.752% |
| 2025-10-20 | 21.39 | 21.42 | 21.38 | 21.41 | +0.140% | 355,239 | -4.157% |
| 2025-10-17 | 21.32 | 21.39 | 21.32 | 21.38 | -0.047% | 556,741 | -4.022% |
| 2025-10-16 | 21.33 | 21.39 | 21.32 | 21.39 | +0.470% | 586,703 | -4.067% |
| 2025-10-15 | 21.27 | 21.32 | 21.26 | 21.29 | +0.283% | 220,708 | -3.617% |
| 2025-10-14 | 21.15 | 21.23 | 21.14 | 21.23 | 0.000% | 216,067 | -3.344% |
| 2025-10-13 | 21.21 | 21.25 | 21.20 | 21.23 | +0.283% | 152,100 | -3.344% |
| 2025-10-10 | 21.28 | 21.28 | 21.14 | 21.17 | -0.236% | 238,053 | -3.070% |
| 2025-10-09 | 21.28 | 21.28 | 21.19 | 21.22 | -0.094% | 336,533 | -3.299% |
| 2025-10-08 | 21.25 | 21.25 | 21.21 | 21.24 | +0.047% | 129,057 | -3.390% |
| 2025-10-07 | 21.26 | 21.26 | 21.23 | 21.23 | -0.282% | 162,581 | -3.344% |
| 2025-10-06 | 21.24 | 21.29 | 21.24 | 21.29 | -0.047% | 610,818 | -3.617% |
| 2025-10-03 | 21.28 | 21.32 | 21.28 | 21.30 | +0.094% | 220,028 | -3.662% |
| 2025-10-02 | 21.29 | 21.30 | 21.23 | 21.28 | -0.141% | 1,509,691 | -3.571% |
| 2025-10-01 | 21.34 | 21.35 | 21.28 | 21.31 | -0.234% | 317,943 | -3.707% |
| 2025-09-30 | 21.34 | 21.38 | 21.34 | 21.36 | +0.047% | 157,409 | -3.933% |
| 2025-09-29 | 21.36 | 21.37 | 21.34 | 21.35 | +0.141% | 228,689 | -3.888% |
| 2025-09-26 | 21.26 | 21.32 | 21.26 | 21.32 | +0.282% | 276,221 | -3.752% |
| 2025-09-25 | 21.30 | 21.30 | 21.24 | 21.26 | -0.561% | 215,865 | -3.481% |
| 2025-09-24 | 21.39 | 21.41 | 21.35 | 21.38 | -0.558% | 294,869 | -4.022% |
| 2025-09-23 | 21.50 | 21.52 | 21.48 | 21.50 | -0.046% | 264,521 | -4.558% |
| 2025-09-22 | 21.52 | 21.52 | 21.48 | 21.51 | +0.140% | 409,936 | -4.603% |
| 2025-09-19 | 21.46 | 21.48 | 21.44 | 21.48 | 0.000% | 365,750 | -4.469% |
| 2025-09-18 | 21.49 | 21.50 | 21.43 | 21.48 | -0.325% | 361,450 | -4.469% |
| 2025-09-17 | 21.59 | 21.68 | 21.53 | 21.55 | -0.093% | 960,340 | -4.780% |
| 2025-09-16 | 21.52 | 21.58 | 21.51 | 21.57 | +0.372% | 945,389 | -4.868% |
| 2025-09-15 | 21.48 | 21.52 | 21.47 | 21.49 | +0.280% | 757,991 | -4.514% |
| 2025-09-12 | 21.40 | 21.44 | 21.39 | 21.43 | -0.140% | 538,814 | -4.246% |
| 2025-09-11 | 21.38 | 21.46 | 21.38 | 21.46 | +0.468% | 646,320 | -4.380% |
| 2025-09-10 | 21.34 | 21.38 | 21.33 | 21.36 | +0.047% | 456,557 | -3.933% |
| 2025-09-09 | 21.36 | 21.39 | 21.32 | 21.35 | -0.047% | 1,054,119 | -3.888% |
| 2025-09-08 | 21.34 | 21.38 | 21.32 | 21.36 | +0.188% | 221,388 | -3.933% |
| 2025-09-05 | 21.35 | 21.37 | 21.30 | 21.32 | +0.613% | 691,687 | -3.752% |
| 2025-09-04 | 21.18 | 21.19 | 21.14 | 21.19 | +0.094% | 275,238 | -3.162% |
| 2025-09-03 | 21.15 | 21.21 | 21.15 | 21.17 | +0.189% | 219,952 | -3.070% |
| 2025-09-02 | 21.08 | 21.16 | 21.07 | 21.13 | -0.984% | 797,695 | -2.887% |
| 2025-08-29 | 21.30 | 21.36 | 21.29 | 21.34 | -0.140% | 329,767 | -3.843% |
| 2025-08-28 | 21.32 | 21.38 | 21.31 | 21.37 | +0.329% | 681,920 | -3.978% |
| 2025-08-27 | 21.19 | 21.30 | 21.19 | 21.30 | 0.000% | 210,994 | -3.662% |
| 2025-08-26 | 21.27 | 21.31 | 21.27 | 21.30 | +0.094% | 184,414 | -3.662% |
| 2025-08-25 | 21.32 | 21.36 | 21.27 | 21.28 | -0.468% | 197,082 | -3.571% |
| 2025-08-22 | 21.23 | 21.42 | 21.18 | 21.38 | +1.087% | 573,161 | -4.022% |
| 2025-08-21 | 21.20 | 21.20 | 21.11 | 21.15 | -0.377% | 291,968 | -2.979% |
| 2025-08-20 | 21.20 | 21.23 | 21.19 | 21.23 | +0.142% | 218,120 | -3.344% |
| 2025-08-19 | 21.23 | 21.25 | 21.20 | 21.20 | -0.188% | 252,972 | -3.208% |
| 2025-08-18 | 21.26 | 21.26 | 21.22 | 21.24 | -0.047% | 186,581 | -3.390% |
| 2025-08-15 | 21.28 | 21.29 | 21.25 | 21.25 | +0.141% | 211,091 | -3.435% |
| 2025-08-14 | 21.25 | 21.26 | 21.20 | 21.22 | -0.562% | 385,056 | -3.299% |
| 2025-08-13 | 21.33 | 21.37 | 21.32 | 21.34 | +0.282% | 271,357 | -3.843% |
| 2025-08-12 | 21.20 | 21.29 | 21.20 | 21.28 | +0.520% | 268,469 | -3.571% |
| 2025-08-11 | 21.17 | 21.19 | 21.15 | 21.17 | -0.189% | 176,934 | -3.070% |
| 2025-08-08 | 21.22 | 21.24 | 21.20 | 21.21 | 0.000% | 392,727 | -3.253% |
| 2025-08-07 | 21.22 | 21.22 | 21.16 | 21.21 | +0.189% | 287,799 | -3.253% |
| 2025-08-06 | 21.12 | 21.18 | 21.11 | 21.17 | +0.332% | 179,902 | -3.070% |
| 2025-08-05 | 21.04 | 21.11 | 21.03 | 21.10 | +0.095% | 499,915 | -2.749% |
| 2025-08-04 | 21.10 | 21.12 | 21.07 | 21.08 | +0.238% | 103,743 | -2.657% |
| 2025-08-01 | 21.08 | 21.09 | 20.98 | 21.03 | +0.382% | 1,275,295 | -2.425% |
| 2025-07-31 | 20.97 | 21.01 | 20.95 | 20.95 | -0.143% | 116,562 | -2.053% |
| 2025-07-30 | 21.05 | 21.07 | 20.96 | 20.98 | -0.804% | 213,470 | -2.193% |
| 2025-07-29 | 21.08 | 21.16 | 21.07 | 21.15 | +0.118% | 194,708 | -2.979% |
| 2025-07-28 | 21.16 | 21.16 | 21.11 | 21.13 | -0.588% | 486,191 | -2.864% |
| 2025-07-25 | 21.24 | 21.26 | 21.22 | 21.25 | -0.282% | 91,435 | -3.435% |
| 2025-07-24 | 21.34 | 21.34 | 21.30 | 21.31 | -0.187% | 184,103 | -3.707% |
| 2025-07-23 | 21.30 | 21.36 | 21.28 | 21.35 | +0.188% | 134,799 | -3.888% |
| 2025-07-22 | 21.27 | 21.32 | 21.25 | 21.31 | +0.282% | 165,499 | -3.707% |
| 2025-07-21 | 21.22 | 21.29 | 21.21 | 21.25 | +0.425% | 487,179 | -3.435% |
| 2025-07-18 | 21.23 | 21.23 | 21.15 | 21.16 | +0.189% | 135,556 | -3.025% |
| 2025-07-17 | 21.09 | 21.14 | 21.06 | 21.12 | -0.283% | 732,044 | -2.841% |
| 2025-07-16 | 21.12 | 21.19 | 21.08 | 21.18 | +0.379% | 261,911 | -3.116% |
| 2025-07-15 | 21.20 | 21.21 | 21.08 | 21.10 | -0.284% | 246,239 | -2.749% |
| 2025-07-14 | 21.19 | 21.19 | 21.14 | 21.16 | -0.236% | 118,203 | -3.025% |
| 2025-07-11 | 21.22 | 21.23 | 21.20 | 21.21 | -0.282% | 89,378 | -3.253% |
| 2025-07-10 | 21.26 | 21.29 | 21.23 | 21.27 | -0.047% | 237,617 | -3.526% |
| 2025-07-09 | 21.25 | 21.29 | 21.24 | 21.28 | +0.094% | 209,571 | -3.571% |
| 2025-07-08 | 21.22 | 21.27 | 21.20 | 21.26 | +0.141% | 150,455 | -3.481% |
| 2025-07-07 | 21.32 | 21.32 | 21.19 | 21.23 | -0.655% | 1,258,240 | -3.344% |
| 2025-07-03 | 21.34 | 21.38 | 21.33 | 21.37 | 0.000% | 110,739 | -3.978% |
| 2025-07-02 | 21.29 | 21.38 | 21.27 | 21.37 | +0.282% | 380,058 | -3.978% |
| 2025-07-01 | 21.34 | 21.34 | 21.28 | 21.31 | -0.421% | 323,871 | -3.707% |
| 2025-06-30 | 21.32 | 21.41 | 21.30 | 21.40 | +0.659% | 157,284 | -4.112% |
| 2025-06-27 | 21.27 | 21.31 | 21.22 | 21.26 | -0.141% | 162,074 | -3.481% |
| 2025-06-26 | 21.28 | 21.32 | 21.26 | 21.29 | +0.472% | 317,905 | -3.617% |
| 2025-06-25 | 21.13 | 21.20 | 21.12 | 21.19 | 0.000% | 190,828 | -3.162% |
| 2025-06-24 | 21.12 | 21.20 | 21.11 | 21.19 | +0.857% | 321,979 | -3.162% |
| 2025-06-23 | 20.87 | 21.02 | 20.87 | 21.01 | +0.286% | 427,015 | -2.332% |
| 2025-06-20 | 20.99 | 21.00 | 20.94 | 20.95 | -0.048% | 142,494 | -2.053% |
| 2025-06-18 | 20.95 | 21.01 | 20.93 | 20.96 | +0.143% | 237,559 | -2.099% |
| 2025-06-17 | 21.01 | 21.03 | 20.92 | 20.93 | -0.428% | 446,814 | -1.959% |
| 2025-06-16 | 21.05 | 21.10 | 21.01 | 21.02 | +0.478% | 268,340 | -2.379% |
| 2025-06-13 | 20.87 | 20.96 | 20.87 | 20.92 | -0.618% | 128,029 | -1.912% |
| 2025-06-12 | 21.05 | 21.07 | 21.03 | 21.05 | +0.334% | 349,784 | -2.518% |
| 2025-06-11 | 20.95 | 21.02 | 20.94 | 20.98 | +0.191% | 235,619 | -2.193% |
| 2025-06-10 | 20.98 | 20.98 | 20.92 | 20.94 | 0.000% | 459,711 | -2.006% |
| 2025-06-09 | 20.90 | 20.96 | 20.90 | 20.94 | +0.287% | 137,943 | -2.006% |
| 2025-06-06 | 20.88 | 20.89 | 20.85 | 20.88 | -0.334% | 298,691 | -1.724% |
| 2025-06-05 | 21.02 | 21.02 | 20.93 | 20.95 | +0.048% | 163,916 | -2.053% |
| 2025-06-04 | 20.90 | 20.95 | 20.89 | 20.94 | +0.480% | 2,946,009 | -2.006% |
| 2025-06-03 | 20.83 | 20.86 | 20.81 | 20.84 | -0.144% | 170,800 | -1.536% |
| 2025-06-02 | 20.82 | 20.88 | 20.82 | 20.87 | -0.096% | 437,186 | -1.677% |
| 2025-05-30 | 20.90 | 20.90 | 20.86 | 20.89 | -0.476% | 207,815 | -1.771% |
| 2025-05-29 | 20.96 | 21.01 | 20.95 | 20.99 | +0.431% | 171,512 | -2.239% |
| 2025-05-28 | 20.90 | 20.93 | 20.88 | 20.90 | -0.191% | 245,254 | -1.818% |
| 2025-05-27 | 20.93 | 20.95 | 20.91 | 20.94 | +0.096% | 195,803 | -2.006% |
| 2025-05-23 | 20.86 | 20.93 | 20.84 | 20.92 | +0.674% | 256,825 | -1.912% |
| 2025-05-22 | 20.76 | 20.79 | 20.74 | 20.78 | -0.048% | 294,241 | -1.251% |
| 2025-05-21 | 20.78 | 20.87 | 20.78 | 20.79 | +0.145% | 369,497 | -1.299% |
| 2025-05-20 | 20.72 | 20.77 | 20.71 | 20.76 | 0.000% | 226,969 | -1.156% |
| 2025-05-19 | 20.70 | 20.78 | 20.69 | 20.76 | +0.533% | 161,996 | -1.156% |
| 2025-05-16 | 20.65 | 20.67 | 20.61 | 20.65 | -0.097% | 302,088 | -0.630% |
| 2025-05-15 | 20.69 | 20.70 | 20.66 | 20.67 | +0.486% | 1,332,488 | -0.726% |
| 2025-05-14 | 20.63 | 20.66 | 20.56 | 20.57 | -0.146% | 129,865 | -0.243% |
| 2025-05-13 | 20.54 | 20.62 | 20.53 | 20.60 | +0.390% | 114,072 | -0.388% |
| 2025-05-12 | 20.55 | 20.57 | 20.50 | 20.52 | -0.726% | 410,912 | 0.000% |
| 2025-05-09 | 20.67 | 20.70 | 20.66 | 20.67 | +0.340% | 193,534 | -0.726% |
| 2025-05-08 | 20.68 | 20.69 | 20.59 | 20.60 | -0.387% | 301,816 | -0.388% |
| 2025-05-07 | 20.69 | 20.73 | 20.66 | 20.68 | -0.289% | 220,457 | -0.774% |
| 2025-05-06 | 20.70 | 20.75 | 20.65 | 20.74 | +0.097% | 311,612 | -1.061% |
| 2025-05-05 | 20.76 | 20.76 | 20.70 | 20.72 | +0.290% | 153,864 | -0.965% |
| 2025-05-02 | 20.72 | 20.76 | 20.65 | 20.66 | +0.633% | 350,803 | -0.678% |
| 2025-05-01 | 20.53 | 20.58 | 20.47 | 20.53 | -0.485% | 1,132,961 | -0.049% |
| 2025-04-30 | 20.61 | 20.66 | 20.59 | 20.63 | -0.097% | 250,000 | -0.533% |
| 2025-04-29 | 20.62 | 20.66 | 20.62 | 20.65 | +0.194% | 127,464 | -0.630% |
| 2025-04-28 | 20.52 | 20.62 | 20.52 | 20.61 | +0.146% | 134,317 | -0.437% |
| 2025-04-25 | 20.52 | 20.59 | 20.52 | 20.58 | -0.049% | 126,845 | -0.292% |
| 2025-04-24 | 20.53 | 20.60 | 20.52 | 20.59 | +0.685% | 157,276 | -0.340% |
| 2025-04-23 | 20.54 | 20.59 | 20.44 | 20.45 | -0.146% | 196,319 | +0.342% |
| 2025-04-22 | 20.51 | 20.53 | 20.47 | 20.48 | +0.098% | 265,462 | +0.195% |
| 2025-04-21 | 20.50 | 20.52 | 20.43 | 20.46 | +0.196% | 215,106 | +0.293% |
| 2025-04-17 | 20.40 | 20.42 | 20.37 | 20.42 | +0.147% | 257,024 | +0.490% |
| 2025-04-16 | 20.32 | 20.40 | 20.31 | 20.39 | +0.991% | 475,974 | +0.638% |
| 2025-04-15 | 20.20 | 20.22 | 20.18 | 20.19 | -0.198% | 636,946 | +1.634% |
| 2025-04-14 | 20.18 | 20.25 | 20.18 | 20.23 | 0.000% | 325,485 | +1.434% |