ECAT
BlackRock ESG Capital Allocation Term Trust
stockNYSE
Market OpenOct 5, 2026 11:13:02 AM EDT
13.93USD-0.429%(-0.06)150,067
13.90Bid13.96Ask0.06SpreadPre-marketOct 5, 2026 9:22:30 AM EDT
14.05USD+0.429%(+0.06)
ECAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.93 | 14.04 | 13.90 | 13.93 | -0.429% | 150,067 | 0.000% |
| 2026-10-02 | 13.89 | 14.07 | 13.81 | 13.99 | +2.341% | 517,471 | -0.429% |
| 2026-10-01 | 13.89 | 13.90 | 13.52 | 13.67 | -1.371% | 1,059,987 | +1.902% |
| 2026-09-30 | 14.00 | 14.11 | 13.80 | 13.86 | -0.787% | 1,033,625 | +0.505% |
| 2026-09-29 | 14.05 | 14.09 | 13.85 | 13.97 | -0.286% | 721,478 | -0.286% |
| 2026-09-28 | 14.01 | 14.06 | 13.84 | 14.01 | -0.426% | 574,492 | -0.571% |
| 2026-09-25 | 14.16 | 14.20 | 13.97 | 14.07 | -0.071% | 314,385 | -0.995% |
| 2026-09-24 | 14.25 | 14.25 | 13.92 | 14.08 | -1.331% | 550,437 | -1.065% |
| 2026-09-23 | 14.57 | 14.57 | 14.25 | 14.27 | -1.924% | 437,767 | -2.383% |
| 2026-09-22 | 14.48 | 14.60 | 14.45 | 14.55 | +0.832% | 260,680 | -4.261% |
| 2026-09-21 | 14.44 | 14.49 | 14.35 | 14.43 | +0.487% | 313,656 | -3.465% |
| 2026-09-18 | 14.28 | 14.42 | 14.21 | 14.36 | +0.560% | 323,889 | -2.994% |
| 2026-09-17 | 13.99 | 14.38 | 13.99 | 14.28 | +3.403% | 602,675 | -2.451% |
| 2026-09-16 | 13.90 | 14.19 | 13.79 | 13.81 | -0.217% | 907,459 | +0.869% |
| 2026-09-15 | 14.20 | 14.27 | 13.79 | 13.84 | -4.354% | 1,250,766 | +0.650% |
| 2026-09-14 | 14.71 | 14.72 | 14.33 | 14.47 | -1.832% | 1,082,364 | -3.732% |
| 2026-09-11 | 15.19 | 15.24 | 14.64 | 14.74 | -1.995% | 1,422,103 | -5.495% |
| 2026-09-10 | 15.12 | 15.17 | 15.02 | 15.04 | -0.726% | 515,408 | -7.380% |
| 2026-09-09 | 15.20 | 15.26 | 15.12 | 15.15 | -0.460% | 450,934 | -8.053% |
| 2026-09-08 | 15.31 | 15.41 | 15.21 | 15.22 | -0.262% | 556,454 | -8.476% |
| 2026-09-04 | 15.31 | 15.37 | 15.26 | 15.26 | -0.196% | 328,670 | -8.716% |
| 2026-09-03 | 15.34 | 15.38 | 15.24 | 15.29 | +0.328% | 564,951 | -8.895% |
| 2026-09-02 | 15.14 | 15.37 | 15.14 | 15.24 | +0.395% | 403,042 | -8.596% |
| 2026-09-01 | 15.32 | 15.46 | 15.18 | 15.18 | -1.172% | 506,770 | -8.235% |
| 2026-08-31 | 15.39 | 15.54 | 15.34 | 15.36 | -0.195% | 464,368 | -9.310% |
| 2026-08-28 | 15.53 | 15.53 | 15.38 | 15.39 | -0.195% | 521,408 | -9.487% |
| 2026-08-27 | 15.56 | 15.60 | 15.42 | 15.42 | -0.836% | 367,544 | -9.663% |
| 2026-08-26 | 15.53 | 15.62 | 15.46 | 15.55 | +0.323% | 500,772 | -10.418% |
| 2026-08-25 | 15.42 | 15.52 | 15.34 | 15.50 | +1.109% | 345,672 | -10.129% |
| 2026-08-24 | 15.32 | 15.38 | 15.23 | 15.33 | +0.065% | 369,998 | -9.132% |
| 2026-08-21 | 15.12 | 15.35 | 15.12 | 15.32 | +1.726% | 301,217 | -9.073% |
| 2026-08-20 | 15.24 | 15.24 | 15.06 | 15.06 | -1.116% | 418,048 | -7.503% |
| 2026-08-19 | 15.37 | 15.38 | 15.18 | 15.23 | +0.131% | 379,134 | -8.536% |
| 2026-08-18 | 15.38 | 15.39 | 15.21 | 15.21 | -1.298% | 581,172 | -8.416% |
| 2026-08-17 | 15.50 | 15.52 | 15.38 | 15.41 | -0.452% | 356,150 | -9.604% |
| 2026-08-14 | 15.55 | 15.67 | 15.48 | 15.48 | -2.211% | 326,579 | -10.013% |
| 2026-08-13 | 15.90 | 15.90 | 15.75 | 15.83 | +0.063% | 928,780 | -12.003% |
| 2026-08-12 | 15.89 | 15.90 | 15.79 | 15.82 | -0.126% | 749,382 | -11.947% |
| 2026-08-11 | 15.88 | 15.89 | 15.78 | 15.84 | +0.063% | 498,315 | -12.058% |
| 2026-08-10 | 15.77 | 15.86 | 15.73 | 15.83 | +0.700% | 614,135 | -12.003% |
| 2026-08-07 | 15.57 | 15.72 | 15.57 | 15.72 | +1.289% | 592,109 | -11.387% |
| 2026-08-06 | 15.50 | 15.57 | 15.47 | 15.52 | +0.129% | 510,941 | -10.245% |
| 2026-08-05 | 15.41 | 15.50 | 15.36 | 15.50 | +1.109% | 504,404 | -10.129% |
| 2026-08-04 | 15.28 | 15.39 | 15.23 | 15.33 | +1.188% | 441,170 | -9.132% |
| 2026-08-03 | 15.10 | 15.24 | 15.06 | 15.15 | +1.135% | 553,848 | -8.053% |
| 2026-07-31 | 15.12 | 15.20 | 14.94 | 14.98 | -0.465% | 779,337 | -7.009% |
| 2026-07-30 | 14.92 | 15.06 | 14.92 | 15.05 | +1.075% | 485,356 | -7.442% |
| 2026-07-29 | 15.10 | 15.18 | 14.84 | 14.89 | -1.716% | 596,355 | -6.447% |
| 2026-07-28 | 15.17 | 15.20 | 15.10 | 15.15 | +0.066% | 424,603 | -8.053% |
| 2026-07-27 | 15.20 | 15.22 | 15.09 | 15.14 | +0.598% | 480,580 | -7.992% |
| 2026-07-24 | 15.16 | 15.25 | 15.05 | 15.05 | -0.594% | 462,623 | -7.442% |
| 2026-07-23 | 15.32 | 15.36 | 15.07 | 15.14 | -1.688% | 665,414 | -7.992% |
| 2026-07-22 | 15.49 | 15.51 | 15.38 | 15.40 | -0.645% | 369,310 | -9.545% |
| 2026-07-21 | 15.45 | 15.52 | 15.44 | 15.50 | +0.649% | 361,664 | -10.129% |
| 2026-07-20 | 15.32 | 15.43 | 15.32 | 15.40 | +0.588% | 309,669 | -9.545% |
| 2026-07-17 | 15.36 | 15.43 | 15.28 | 15.31 | -1.733% | 639,376 | -9.014% |
| 2026-07-16 | 15.63 | 15.66 | 15.57 | 15.58 | -0.447% | 407,521 | -10.591% |
| 2026-07-15 | 15.70 | 15.76 | 15.61 | 15.65 | -1.510% | 471,256 | -10.990% |
| 2026-07-14 | 15.89 | 15.95 | 15.86 | 15.89 | +0.063% | 507,172 | -12.335% |
| 2026-07-13 | 15.85 | 15.93 | 15.82 | 15.88 | +0.189% | 711,932 | -12.280% |
| 2026-07-10 | 15.77 | 15.90 | 15.74 | 15.85 | +0.571% | 314,144 | -12.114% |
| 2026-07-09 | 15.77 | 15.78 | 15.63 | 15.76 | +0.639% | 465,963 | -11.612% |
| 2026-07-08 | 15.60 | 15.67 | 15.50 | 15.66 | -0.191% | 358,568 | -11.047% |
| 2026-07-07 | 15.81 | 15.89 | 15.64 | 15.69 | -0.696% | 426,840 | -11.217% |
| 2026-07-06 | 15.80 | 15.95 | 15.80 | 15.80 | 0.000% | 489,327 | -11.835% |
| 2026-07-02 | 15.70 | 15.93 | 15.69 | 15.80 | +0.381% | 327,371 | -11.835% |
| 2026-07-01 | 15.62 | 15.88 | 15.60 | 15.74 | +0.127% | 659,401 | -11.499% |
| 2026-06-30 | 15.68 | 15.79 | 15.65 | 15.72 | +0.512% | 771,349 | -11.387% |
| 2026-06-29 | 15.48 | 15.70 | 15.36 | 15.64 | +2.155% | 674,153 | -10.934% |
| 2026-06-26 | 15.34 | 15.42 | 15.29 | 15.31 | -0.842% | 452,857 | -9.014% |
| 2026-06-25 | 15.54 | 15.54 | 15.34 | 15.44 | +0.325% | 361,625 | -9.780% |
| 2026-06-24 | 15.32 | 15.66 | 15.18 | 15.39 | +0.261% | 454,922 | -9.487% |
| 2026-06-23 | 15.30 | 15.44 | 15.30 | 15.35 | -0.712% | 315,866 | -9.251% |
| 2026-06-22 | 15.50 | 15.65 | 15.41 | 15.46 | 0.000% | 335,222 | -9.897% |
| 2026-06-18 | 15.44 | 15.53 | 15.28 | 15.46 | +1.244% | 339,107 | -9.897% |
| 2026-06-17 | 15.36 | 15.45 | 15.23 | 15.27 | -0.973% | 420,687 | -8.775% |
| 2026-06-16 | 15.44 | 15.57 | 15.39 | 15.42 | 0.000% | 473,937 | -9.663% |
| 2026-06-15 | 15.46 | 15.52 | 15.37 | 15.42 | -0.772% | 350,248 | -9.663% |
| 2026-06-12 | 15.29 | 15.58 | 15.27 | 15.54 | +2.304% | 663,678 | -10.360% |
| 2026-06-11 | 15.17 | 15.27 | 15.02 | 15.19 | +0.330% | 866,739 | -8.295% |
| 2026-06-10 | 15.19 | 15.50 | 15.11 | 15.14 | -1.239% | 556,182 | -7.992% |
| 2026-06-09 | 15.31 | 15.48 | 15.09 | 15.33 | +0.065% | 467,081 | -9.132% |
| 2026-06-08 | 15.50 | 15.50 | 15.21 | 15.32 | -0.260% | 453,560 | -9.073% |
| 2026-06-05 | 15.60 | 15.65 | 15.32 | 15.36 | -1.853% | 525,123 | -9.310% |
| 2026-06-04 | 15.51 | 15.67 | 15.50 | 15.65 | +0.192% | 343,733 | -10.990% |
| 2026-06-03 | 15.77 | 15.77 | 15.60 | 15.62 | -1.202% | 447,338 | -10.819% |
| 2026-06-02 | 15.72 | 15.86 | 15.70 | 15.81 | +0.127% | 593,842 | -11.891% |
| 2026-06-01 | 15.65 | 15.82 | 15.59 | 15.79 | +1.024% | 732,577 | -11.780% |
| 2026-05-29 | 15.63 | 15.70 | 15.54 | 15.63 | +0.321% | 665,485 | -10.877% |
| 2026-05-28 | 15.46 | 15.63 | 15.45 | 15.58 | +0.516% | 582,504 | -10.591% |
| 2026-05-27 | 15.55 | 15.64 | 15.49 | 15.50 | 0.000% | 538,148 | -10.129% |
| 2026-05-26 | 15.47 | 15.58 | 15.43 | 15.50 | +0.649% | 519,045 | -10.129% |
| 2026-05-22 | 15.24 | 15.51 | 15.24 | 15.40 | +1.183% | 396,195 | -9.545% |
| 2026-05-21 | 15.15 | 15.30 | 15.11 | 15.22 | +0.132% | 399,857 | -8.476% |
| 2026-05-20 | 15.13 | 15.20 | 15.08 | 15.20 | +0.863% | 302,803 | -8.355% |
| 2026-05-19 | 15.04 | 15.15 | 15.00 | 15.07 | -0.133% | 311,412 | -7.565% |
| 2026-05-18 | 15.08 | 15.14 | 14.95 | 15.09 | +0.133% | 424,322 | -7.687% |
| 2026-05-15 | 15.23 | 15.27 | 15.07 | 15.07 | -3.459% | 489,886 | -7.565% |
| 2026-05-14 | 15.63 | 15.71 | 15.59 | 15.61 | +0.193% | 614,048 | -10.762% |
| 2026-05-13 | 15.47 | 15.59 | 15.36 | 15.58 | +1.235% | 688,842 | -10.591% |
| 2026-05-12 | 15.26 | 15.40 | 15.12 | 15.39 | +0.720% | 446,544 | -9.487% |
| 2026-05-11 | 15.14 | 15.40 | 15.12 | 15.28 | +1.125% | 724,341 | -8.835% |
| 2026-05-08 | 15.14 | 15.19 | 15.09 | 15.11 | +0.465% | 415,582 | -7.809% |
| 2026-05-07 | 15.04 | 15.24 | 15.02 | 15.04 | +0.133% | 679,087 | -7.380% |
| 2026-05-06 | 15.02 | 15.12 | 15.02 | 15.02 | +0.468% | 687,485 | -7.257% |
| 2026-05-05 | 14.90 | 15.00 | 14.90 | 14.95 | +0.470% | 458,797 | -6.823% |
| 2026-05-04 | 14.85 | 14.96 | 14.80 | 14.88 | +0.337% | 412,445 | -6.384% |
| 2026-05-01 | 14.88 | 15.08 | 14.81 | 14.83 | 0.000% | 788,387 | -6.069% |
| 2026-04-30 | 14.72 | 14.85 | 14.71 | 14.83 | +1.298% | 656,900 | -6.069% |
| 2026-04-29 | 14.67 | 14.86 | 14.57 | 14.64 | -0.068% | 418,642 | -4.850% |
| 2026-04-28 | 14.65 | 14.75 | 14.59 | 14.65 | -0.340% | 375,952 | -4.915% |
| 2026-04-27 | 14.70 | 14.85 | 14.66 | 14.70 | +0.273% | 435,261 | -5.238% |
| 2026-04-24 | 14.49 | 14.70 | 14.47 | 14.66 | +1.876% | 524,521 | -4.980% |
| 2026-04-23 | 14.45 | 14.51 | 14.33 | 14.39 | -0.622% | 407,681 | -3.197% |
| 2026-04-22 | 14.62 | 14.70 | 14.47 | 14.48 | -0.207% | 472,552 | -3.798% |
| 2026-04-21 | 14.59 | 14.70 | 14.47 | 14.51 | -0.820% | 330,055 | -3.997% |
| 2026-04-20 | 14.61 | 14.69 | 14.56 | 14.63 | 0.000% | 257,698 | -4.785% |
| 2026-04-17 | 14.67 | 14.72 | 14.57 | 14.63 | +0.827% | 472,941 | -4.785% |
| 2026-04-16 | 14.63 | 14.69 | 14.45 | 14.51 | -0.956% | 417,338 | -3.997% |
| 2026-04-15 | 14.80 | 14.87 | 14.60 | 14.65 | -2.980% | 474,232 | -4.915% |
| 2026-04-14 | 15.09 | 15.20 | 15.00 | 15.10 | +0.667% | 471,138 | -7.748% |
| 2026-04-13 | 14.79 | 15.00 | 14.66 | 15.00 | +1.146% | 653,209 | -7.133% |
| 2026-04-10 | 14.81 | 14.83 | 14.68 | 14.83 | +0.542% | 477,659 | -6.069% |
| 2026-04-09 | 14.55 | 14.80 | 14.50 | 14.75 | +1.584% | 437,420 | -5.559% |
| 2026-04-08 | 14.45 | 14.56 | 14.41 | 14.52 | +2.470% | 470,188 | -4.063% |
| 2026-04-07 | 14.19 | 14.20 | 13.96 | 14.17 | +0.212% | 430,557 | -1.694% |
| 2026-04-06 | 13.98 | 14.14 | 13.89 | 14.14 | +2.094% | 502,441 | -1.485% |
| 2026-04-02 | 13.52 | 13.96 | 13.51 | 13.85 | -0.288% | 325,294 | +0.578% |
| 2026-04-01 | 13.76 | 13.98 | 13.71 | 13.89 | +2.283% | 868,504 | +0.288% |
| 2026-03-31 | 13.61 | 13.85 | 13.49 | 13.58 | +1.495% | 1,152,048 | +2.577% |
| 2026-03-30 | 13.53 | 13.57 | 13.36 | 13.38 | -0.149% | 500,702 | +4.111% |
| 2026-03-27 | 13.53 | 13.66 | 13.38 | 13.40 | -1.903% | 708,683 | +3.955% |
| 2026-03-26 | 13.86 | 13.92 | 13.66 | 13.66 | -2.009% | 557,180 | +1.977% |
| 2026-03-25 | 13.80 | 14.01 | 13.78 | 13.94 | +2.199% | 435,841 | -0.072% |
| 2026-03-24 | 13.45 | 13.69 | 13.40 | 13.64 | +0.516% | 511,050 | +2.126% |
| 2026-03-23 | 13.59 | 13.72 | 13.48 | 13.57 | +0.892% | 710,932 | +2.653% |
| 2026-03-20 | 13.69 | 13.74 | 13.37 | 13.45 | -2.677% | 871,323 | +3.569% |
| 2026-03-19 | 13.92 | 13.96 | 13.72 | 13.82 | -1.497% | 694,754 | +0.796% |
| 2026-03-18 | 14.05 | 14.15 | 13.98 | 14.03 | -0.637% | 357,624 | -0.713% |
| 2026-03-17 | 14.03 | 14.14 | 14.00 | 14.12 | +1.001% | 296,116 | -1.346% |
| 2026-03-16 | 14.02 | 14.14 | 13.94 | 13.98 | +0.576% | 452,510 | -0.358% |
| 2026-03-13 | 14.33 | 14.41 | 13.88 | 13.90 | -4.336% | 903,371 | +0.216% |
| 2026-03-12 | 14.60 | 14.62 | 14.47 | 14.53 | -0.751% | 568,153 | -4.129% |
| 2026-03-11 | 14.60 | 14.73 | 14.57 | 14.64 | +0.068% | 457,611 | -4.850% |
| 2026-03-10 | 14.55 | 14.79 | 14.53 | 14.63 | +0.412% | 495,128 | -4.785% |
| 2026-03-09 | 14.53 | 14.63 | 14.26 | 14.57 | -0.137% | 659,359 | -4.393% |
| 2026-03-06 | 14.60 | 14.69 | 14.52 | 14.59 | -1.085% | 525,081 | -4.524% |
| 2026-03-05 | 14.85 | 14.85 | 14.74 | 14.75 | -0.472% | 783,022 | -5.559% |
| 2026-03-04 | 15.09 | 15.09 | 14.82 | 14.82 | -0.936% | 880,985 | -6.005% |
| 2026-03-03 | 15.07 | 15.07 | 14.78 | 14.96 | -1.058% | 1,088,668 | -6.885% |
| 2026-03-02 | 15.09 | 15.20 | 15.06 | 15.12 | -0.132% | 669,793 | -7.870% |
| 2026-02-27 | 15.15 | 15.23 | 15.07 | 15.14 | -0.526% | 664,772 | -7.992% |
| 2026-02-26 | 15.30 | 15.30 | 15.16 | 15.22 | -0.131% | 519,019 | -8.476% |
| 2026-02-25 | 15.10 | 15.29 | 15.10 | 15.24 | +0.860% | 420,746 | -8.596% |
| 2026-02-24 | 14.98 | 15.12 | 14.98 | 15.11 | +0.801% | 356,812 | -7.809% |
| 2026-02-23 | 15.05 | 15.10 | 14.97 | 14.99 | -0.399% | 321,600 | -7.071% |
| 2026-02-20 | 15.00 | 15.11 | 15.00 | 15.05 | +0.133% | 368,905 | -7.442% |
| 2026-02-19 | 15.09 | 15.10 | 14.96 | 15.03 | -0.595% | 482,260 | -7.319% |
| 2026-02-18 | 15.07 | 15.25 | 15.03 | 15.12 | +0.666% | 601,602 | -7.870% |
| 2026-02-17 | 15.21 | 15.26 | 14.95 | 15.02 | -1.314% | 784,073 | -7.257% |
| 2026-02-13 | 15.17 | 15.26 | 15.04 | 15.22 | -1.105% | 562,507 | -8.476% |
| 2026-02-12 | 15.60 | 15.67 | 15.37 | 15.39 | -1.093% | 837,396 | -9.487% |
| 2026-02-11 | 15.67 | 15.70 | 15.56 | 15.56 | -0.256% | 661,396 | -10.476% |
| 2026-02-10 | 15.67 | 15.67 | 15.56 | 15.60 | +0.515% | 466,263 | -10.705% |
| 2026-02-09 | 15.36 | 15.57 | 15.35 | 15.52 | +1.107% | 467,903 | -10.245% |
| 2026-02-06 | 15.17 | 15.35 | 15.14 | 15.35 | +1.454% | 396,344 | -9.251% |
| 2026-02-05 | 15.16 | 15.22 | 15.02 | 15.13 | -1.111% | 845,119 | -7.931% |
| 2026-02-04 | 15.42 | 15.51 | 15.10 | 15.30 | -0.455% | 894,087 | -8.954% |
| 2026-02-03 | 15.55 | 15.56 | 15.35 | 15.37 | -0.775% | 869,126 | -9.369% |
| 2026-02-02 | 15.48 | 15.58 | 15.43 | 15.49 | +0.324% | 638,485 | -10.071% |
| 2026-01-30 | 15.55 | 15.58 | 15.37 | 15.44 | -0.771% | 753,468 | -9.780% |
| 2026-01-29 | 15.52 | 15.59 | 15.38 | 15.56 | +0.387% | 602,436 | -10.476% |
| 2026-01-28 | 15.64 | 15.65 | 15.48 | 15.50 | -0.193% | 395,589 | -10.129% |
| 2026-01-27 | 15.58 | 15.63 | 15.51 | 15.53 | +0.064% | 299,764 | -10.303% |
| 2026-01-26 | 15.57 | 15.59 | 15.51 | 15.52 | +0.129% | 211,472 | -10.245% |
| 2026-01-23 | 15.52 | 15.55 | 15.47 | 15.50 | 0.000% | 353,015 | -10.129% |
| 2026-01-22 | 15.45 | 15.54 | 15.45 | 15.50 | +0.584% | 285,921 | -10.129% |
| 2026-01-21 | 15.31 | 15.49 | 15.30 | 15.41 | +0.522% | 656,160 | -9.604% |
| 2026-01-20 | 15.51 | 15.62 | 15.32 | 15.33 | -3.646% | 542,079 | -9.132% |
| 2026-01-16 | 16.00 | 16.02 | 15.88 | 15.91 | -0.188% | 560,609 | -12.445% |
| 2026-01-15 | 15.98 | 16.01 | 15.91 | 15.94 | +0.378% | 391,023 | -12.610% |
| 2026-01-14 | 16.00 | 16.02 | 15.83 | 15.88 | -0.564% | 336,343 | -12.280% |
| 2026-01-13 | 16.00 | 16.00 | 15.90 | 15.97 | +0.314% | 398,272 | -12.774% |
| 2026-01-12 | 15.73 | 15.97 | 15.70 | 15.92 | +1.079% | 719,482 | -12.500% |
| 2026-01-09 | 15.77 | 15.79 | 15.71 | 15.75 | -0.127% | 333,016 | -11.556% |
| 2026-01-08 | 15.68 | 15.77 | 15.63 | 15.77 | +0.382% | 349,370 | -11.668% |
| 2026-01-07 | 15.75 | 15.79 | 15.67 | 15.71 | -0.064% | 335,274 | -11.330% |
| 2026-01-06 | 15.73 | 15.80 | 15.69 | 15.72 | -0.190% | 558,049 | -11.387% |
| 2026-01-05 | 15.64 | 15.79 | 15.60 | 15.75 | +1.091% | 383,388 | -11.556% |
| 2026-01-02 | 15.55 | 15.61 | 15.34 | 15.58 | +1.300% | 559,538 | -10.591% |
| 2025-12-31 | 15.59 | 15.64 | 15.38 | 15.38 | -1.347% | 672,173 | -9.428% |
| 2025-12-30 | 15.48 | 15.60 | 15.44 | 15.59 | +0.451% | 571,406 | -10.648% |
| 2025-12-29 | 15.56 | 15.59 | 15.46 | 15.52 | -0.449% | 594,279 | -10.245% |
| 2025-12-26 | 15.62 | 15.66 | 15.57 | 15.59 | +0.064% | 218,321 | -10.648% |
| 2025-12-24 | 15.62 | 15.65 | 15.53 | 15.58 | -0.064% | 508,633 | -10.591% |
| 2025-12-23 | 15.58 | 15.67 | 15.56 | 15.59 | -0.128% | 453,750 | -10.648% |
| 2025-12-22 | 15.60 | 15.65 | 15.51 | 15.61 | -2.009% | 490,879 | -10.762% |
| 2025-12-19 | 15.78 | 15.93 | 15.70 | 15.93 | +1.594% | 226,572 | -12.555% |
| 2025-12-18 | 15.71 | 15.82 | 15.60 | 15.68 | +0.706% | 332,319 | -11.161% |
| 2025-12-17 | 15.77 | 15.80 | 15.55 | 15.57 | -0.511% | 303,744 | -10.533% |
| 2025-12-16 | 15.85 | 15.85 | 15.65 | 15.65 | -0.887% | 427,828 | -10.990% |
| 2025-12-15 | 15.77 | 15.83 | 15.72 | 15.79 | +0.318% | 476,448 | -11.780% |
| 2025-12-12 | 15.82 | 15.89 | 15.64 | 15.74 | -0.317% | 307,765 | -11.499% |
| 2025-12-11 | 15.63 | 15.79 | 15.63 | 15.79 | +0.573% | 282,812 | -11.780% |
| 2025-12-10 | 15.67 | 15.74 | 15.55 | 15.70 | +0.191% | 378,847 | -11.274% |
| 2025-12-09 | 15.72 | 15.78 | 15.65 | 15.67 | -0.760% | 357,476 | -11.104% |
| 2025-12-08 | 15.90 | 15.90 | 15.71 | 15.79 | -0.253% | 246,148 | -11.780% |
| 2025-12-05 | 15.86 | 15.98 | 15.83 | 15.83 | -0.440% | 197,720 | -12.003% |
| 2025-12-04 | 15.92 | 15.95 | 15.84 | 15.90 | -0.126% | 133,613 | -12.390% |
| 2025-12-03 | 15.77 | 15.93 | 15.74 | 15.92 | +0.759% | 242,172 | -12.500% |
| 2025-12-02 | 16.00 | 16.05 | 15.70 | 15.80 | -1.312% | 553,263 | -11.835% |
| 2025-12-01 | 15.95 | 16.07 | 15.92 | 16.01 | +0.188% | 405,205 | -12.992% |
| 2025-11-28 | 15.97 | 16.09 | 15.94 | 15.98 | +0.188% | 295,433 | -12.829% |
| 2025-11-26 | 15.90 | 16.07 | 15.79 | 15.95 | +0.567% | 525,997 | -12.665% |
| 2025-11-25 | 15.70 | 15.88 | 15.67 | 15.86 | +1.277% | 221,117 | -12.169% |
| 2025-11-24 | 15.50 | 15.68 | 15.48 | 15.66 | +2.153% | 205,990 | -11.047% |
| 2025-11-21 | 15.22 | 15.46 | 15.16 | 15.33 | +0.855% | 482,984 | -9.132% |
| 2025-11-20 | 15.48 | 15.63 | 15.20 | 15.20 | -1.170% | 407,482 | -8.355% |
| 2025-11-19 | 15.41 | 15.68 | 15.25 | 15.38 | -0.517% | 332,118 | -9.428% |
| 2025-11-18 | 15.61 | 15.66 | 14.80 | 15.46 | -1.277% | 533,071 | -9.897% |
| 2025-11-17 | 15.90 | 15.96 | 15.65 | 15.66 | -1.447% | 454,602 | -11.047% |
| 2025-11-14 | 15.86 | 16.02 | 15.76 | 15.89 | -2.215% | 361,158 | -12.335% |
| 2025-11-13 | 16.38 | 16.43 | 16.23 | 16.25 | -1.216% | 387,315 | -14.277% |
| 2025-11-12 | 16.47 | 16.51 | 16.35 | 16.45 | +0.244% | 304,549 | -15.319% |
| 2025-11-11 | 16.30 | 16.46 | 16.27 | 16.41 | +0.675% | 204,378 | -15.113% |
| 2025-11-10 | 16.09 | 16.32 | 16.07 | 16.30 | +1.875% | 277,906 | -14.540% |
| 2025-11-07 | 15.95 | 16.01 | 15.81 | 16.00 | +0.503% | 346,965 | -12.938% |
| 2025-11-06 | 16.29 | 16.29 | 15.92 | 15.92 | -2.211% | 473,387 | -12.500% |
| 2025-11-05 | 16.26 | 16.32 | 16.23 | 16.28 | +0.370% | 234,140 | -14.435% |
| 2025-11-04 | 16.33 | 16.34 | 16.15 | 16.22 | -0.856% | 392,681 | -14.118% |
| 2025-11-03 | 16.38 | 16.43 | 16.31 | 16.36 | +0.307% | 513,295 | -14.853% |
| 2025-10-31 | 16.57 | 16.57 | 16.26 | 16.31 | -0.851% | 499,095 | -14.592% |
| 2025-10-30 | 16.32 | 16.52 | 16.32 | 16.45 | 0.000% | 361,585 | -15.319% |
| 2025-10-29 | 16.55 | 16.60 | 16.42 | 16.45 | -0.904% | 426,349 | -15.319% |
| 2025-10-28 | 16.53 | 16.65 | 16.40 | 16.60 | +0.484% | 441,748 | -16.084% |
| 2025-10-27 | 16.57 | 16.59 | 16.44 | 16.52 | +0.793% | 292,794 | -15.678% |
| 2025-10-24 | 16.32 | 16.47 | 16.24 | 16.39 | +0.800% | 205,575 | -15.009% |
| 2025-10-23 | 16.24 | 16.37 | 16.22 | 16.26 | -0.123% | 202,142 | -14.330% |
| 2025-10-22 | 16.27 | 16.33 | 16.20 | 16.28 | +0.061% | 315,593 | -14.435% |
| 2025-10-21 | 16.18 | 16.27 | 16.16 | 16.27 | +0.743% | 200,443 | -14.382% |
| 2025-10-20 | 16.03 | 16.19 | 16.03 | 16.15 | +1.064% | 306,751 | -13.746% |
| 2025-10-17 | 16.07 | 16.25 | 15.98 | 15.98 | -1.114% | 394,258 | -12.829% |
| 2025-10-16 | 16.25 | 16.31 | 16.13 | 16.16 | -0.493% | 271,559 | -13.800% |
| 2025-10-15 | 16.28 | 16.35 | 16.19 | 16.24 | -1.576% | 346,052 | -14.224% |
| 2025-10-14 | 16.49 | 16.63 | 16.43 | 16.50 | -0.422% | 435,589 | -15.576% |
| 2025-10-13 | 16.54 | 16.63 | 16.41 | 16.57 | +1.408% | 251,897 | -15.932% |
| 2025-10-10 | 16.66 | 16.67 | 16.31 | 16.34 | -1.566% | 450,678 | -14.749% |
| 2025-10-09 | 16.62 | 16.70 | 16.54 | 16.60 | -0.180% | 321,482 | -16.084% |
| 2025-10-08 | 16.55 | 16.68 | 16.55 | 16.63 | +0.423% | 220,474 | -16.236% |
| 2025-10-07 | 16.65 | 16.73 | 16.52 | 16.56 | -0.301% | 277,803 | -15.882% |
| 2025-10-06 | 16.60 | 16.68 | 16.58 | 16.61 | +0.241% | 295,005 | -16.135% |
| 2025-10-03 | 16.53 | 16.68 | 16.53 | 16.57 | +0.181% | 462,568 | -15.932% |
| 2025-10-02 | 16.53 | 16.59 | 16.52 | 16.54 | -0.121% | 255,192 | -15.780% |
| 2025-10-01 | 16.38 | 16.57 | 16.37 | 16.56 | +0.976% | 331,612 | -15.882% |
| 2025-09-30 | 16.42 | 16.47 | 16.34 | 16.40 | +0.122% | 428,029 | -15.061% |
| 2025-09-29 | 16.28 | 16.38 | 16.26 | 16.38 | +0.986% | 312,526 | -14.957% |
| 2025-09-26 | 16.27 | 16.40 | 16.15 | 16.22 | +0.185% | 286,951 | -14.118% |
| 2025-09-25 | 16.31 | 16.39 | 16.19 | 16.19 | -0.797% | 319,919 | -13.959% |
| 2025-09-24 | 16.52 | 16.54 | 16.32 | 16.32 | -0.670% | 533,933 | -14.645% |
| 2025-09-23 | 16.41 | 16.53 | 16.40 | 16.43 | +0.122% | 281,883 | -15.216% |
| 2025-09-22 | 16.34 | 16.43 | 16.31 | 16.41 | +0.244% | 281,205 | -15.113% |
| 2025-09-19 | 16.46 | 16.49 | 16.30 | 16.37 | 0.000% | 346,194 | -14.905% |
| 2025-09-18 | 16.34 | 16.40 | 16.27 | 16.37 | +1.049% | 348,451 | -14.905% |
| 2025-09-17 | 16.29 | 16.35 | 16.20 | 16.20 | -0.917% | 469,371 | -14.012% |
| 2025-09-16 | 16.52 | 16.56 | 16.35 | 16.35 | -0.909% | 431,508 | -14.801% |
| 2025-09-15 | 16.50 | 16.57 | 16.50 | 16.50 | -1.551% | 391,848 | -15.576% |
| 2025-09-12 | 16.82 | 16.84 | 16.70 | 16.76 | -0.238% | 676,342 | -16.885% |
| 2025-09-11 | 16.69 | 16.83 | 16.65 | 16.80 | +0.719% | 446,840 | -17.083% |
| 2025-09-10 | 16.76 | 16.83 | 16.67 | 16.68 | -0.120% | 463,505 | -16.487% |
| 2025-09-09 | 16.63 | 16.75 | 16.62 | 16.70 | +0.300% | 383,959 | -16.587% |
| 2025-09-08 | 16.64 | 16.75 | 16.58 | 16.65 | +0.543% | 337,585 | -16.336% |
| 2025-09-05 | 16.72 | 16.72 | 16.50 | 16.56 | +0.364% | 407,758 | -15.882% |
| 2025-09-04 | 16.49 | 16.61 | 16.48 | 16.50 | +0.061% | 436,926 | -15.576% |
| 2025-09-03 | 16.42 | 16.57 | 16.42 | 16.49 | +0.795% | 377,601 | -15.525% |
| 2025-09-02 | 16.45 | 16.45 | 16.28 | 16.36 | -0.788% | 449,073 | -14.853% |
| 2025-08-29 | 16.64 | 16.65 | 16.46 | 16.49 | -0.842% | 661,834 | -15.525% |
| 2025-08-28 | 16.64 | 16.70 | 16.61 | 16.63 | 0.000% | 398,714 | -16.236% |
| 2025-08-27 | 16.61 | 16.68 | 16.55 | 16.63 | -0.120% | 377,708 | -16.236% |
| 2025-08-26 | 16.55 | 16.68 | 16.55 | 16.65 | +0.604% | 383,483 | -16.336% |
| 2025-08-25 | 16.66 | 16.70 | 16.52 | 16.55 | -0.361% | 339,799 | -15.831% |
| 2025-08-22 | 16.37 | 16.65 | 16.34 | 16.61 | +1.902% | 442,395 | -16.135% |
| 2025-08-21 | 16.40 | 16.51 | 16.30 | 16.30 | -0.670% | 379,544 | -14.540% |
| 2025-08-20 | 16.52 | 16.64 | 16.41 | 16.41 | -0.364% | 351,676 | -15.113% |
| 2025-08-19 | 16.47 | 16.57 | 16.47 | 16.47 | -0.242% | 308,122 | -15.422% |
| 2025-08-18 | 16.55 | 16.60 | 16.49 | 16.51 | -0.362% | 334,230 | -15.627% |
| 2025-08-15 | 16.73 | 16.79 | 16.57 | 16.57 | -2.415% | 493,134 | -15.932% |
| 2025-08-14 | 17.05 | 17.10 | 16.95 | 16.98 | -0.411% | 529,825 | -17.962% |
| 2025-08-13 | 16.99 | 17.14 | 16.95 | 17.05 | +0.888% | 609,625 | -18.299% |
| 2025-08-12 | 16.78 | 16.91 | 16.73 | 16.90 | +1.258% | 482,881 | -17.574% |
| 2025-08-11 | 16.62 | 16.70 | 16.59 | 16.69 | +0.603% | 450,044 | -16.537% |
| 2025-08-08 | 16.51 | 16.59 | 16.44 | 16.59 | +0.851% | 305,054 | -16.034% |
| 2025-08-07 | 16.46 | 16.53 | 16.42 | 16.45 | -0.061% | 464,216 | -15.319% |
| 2025-08-06 | 16.40 | 16.46 | 16.36 | 16.46 | +0.550% | 262,609 | -15.371% |
| 2025-08-05 | 16.35 | 16.43 | 16.34 | 16.37 | +0.122% | 172,805 | -14.905% |
| 2025-08-04 | 16.25 | 16.42 | 16.25 | 16.35 | +0.615% | 453,459 | -14.801% |
| 2025-08-01 | 16.24 | 16.33 | 16.10 | 16.25 | -0.368% | 492,344 | -14.277% |
| 2025-07-31 | 16.40 | 16.46 | 16.28 | 16.31 | -0.184% | 453,670 | -14.592% |
| 2025-07-30 | 16.39 | 16.39 | 16.24 | 16.34 | 0.000% | 381,474 | -14.749% |
| 2025-07-29 | 16.39 | 16.40 | 16.30 | 16.34 | -0.183% | 322,689 | -14.749% |
| 2025-07-28 | 16.36 | 16.40 | 16.34 | 16.37 | +0.184% | 173,007 | -14.905% |
| 2025-07-25 | 16.22 | 16.39 | 16.22 | 16.34 | +0.492% | 232,693 | -14.749% |
| 2025-07-24 | 16.24 | 16.30 | 16.22 | 16.26 | -0.061% | 241,081 | -14.330% |
| 2025-07-23 | 16.21 | 16.30 | 16.20 | 16.27 | +0.432% | 226,718 | -14.382% |
| 2025-07-22 | 16.21 | 16.26 | 16.17 | 16.20 | -0.369% | 186,068 | -14.012% |
| 2025-07-21 | 16.31 | 16.34 | 16.22 | 16.26 | -0.672% | 267,830 | -14.330% |
| 2025-07-18 | 16.08 | 16.40 | 15.98 | 16.37 | +1.740% | 705,765 | -14.905% |
| 2025-07-17 | 16.01 | 16.10 | 15.96 | 16.09 | +0.625% | 281,453 | -13.424% |
| 2025-07-16 | 16.08 | 16.14 | 15.93 | 15.99 | -0.622% | 325,675 | -12.883% |
| 2025-07-15 | 16.18 | 16.23 | 16.00 | 16.09 | -1.710% | 266,196 | -13.424% |
| 2025-07-14 | 16.33 | 16.42 | 16.23 | 16.37 | -0.061% | 608,504 | -14.905% |
| 2025-07-11 | 16.42 | 16.45 | 16.35 | 16.38 | -0.183% | 415,440 | -14.957% |
| 2025-07-10 | 16.41 | 16.45 | 16.35 | 16.41 | +0.244% | 381,558 | -15.113% |
| 2025-07-09 | 16.30 | 16.37 | 16.25 | 16.37 | +0.368% | 290,411 | -14.905% |
| 2025-07-08 | 16.28 | 16.34 | 16.20 | 16.31 | +0.431% | 305,278 | -14.592% |
| 2025-07-07 | 16.31 | 16.36 | 16.17 | 16.24 | -0.184% | 265,960 | -14.224% |
| 2025-07-03 | 16.22 | 16.35 | 16.21 | 16.27 | +0.123% | 169,872 | -14.382% |
| 2025-07-02 | 16.28 | 16.32 | 16.20 | 16.25 | -0.123% | 270,158 | -14.277% |
| 2025-07-01 | 16.10 | 16.35 | 16.00 | 16.27 | +1.308% | 479,049 | -14.382% |
| 2025-06-30 | 16.13 | 16.14 | 15.97 | 16.06 | +0.062% | 674,873 | -13.263% |
| 2025-06-27 | 15.90 | 16.06 | 15.85 | 16.05 | +1.326% | 291,100 | -13.209% |
| 2025-06-26 | 15.83 | 15.91 | 15.78 | 15.84 | +0.063% | 222,358 | -12.058% |
| 2025-06-25 | 15.91 | 15.98 | 15.77 | 15.83 | -0.189% | 298,392 | -12.003% |
| 2025-06-24 | 15.84 | 15.95 | 15.72 | 15.86 | +0.955% | 222,620 | -12.169% |
| 2025-06-23 | 15.61 | 15.74 | 15.55 | 15.71 | +0.319% | 220,356 | -11.330% |
| 2025-06-20 | 15.80 | 15.89 | 15.52 | 15.66 | -0.255% | 301,078 | -11.047% |
| 2025-06-18 | 15.76 | 15.89 | 15.70 | 15.70 | -0.381% | 221,126 | -11.274% |
| 2025-06-17 | 15.86 | 15.86 | 15.75 | 15.76 | -0.693% | 155,518 | -11.612% |
| 2025-06-16 | 15.93 | 15.94 | 15.81 | 15.87 | +0.634% | 222,743 | -12.224% |
| 2025-06-13 | 15.89 | 16.00 | 15.73 | 15.77 | -3.133% | 205,349 | -11.668% |
| 2025-06-12 | 16.31 | 16.38 | 16.26 | 16.28 | -0.184% | 556,334 | -14.435% |
| 2025-06-11 | 16.32 | 16.38 | 16.22 | 16.31 | +0.123% | 301,093 | -14.592% |
| 2025-06-10 | 16.15 | 16.29 | 16.15 | 16.29 | +1.180% | 222,697 | -14.487% |
| 2025-06-09 | 16.13 | 16.24 | 16.06 | 16.10 | +0.249% | 456,717 | -13.478% |
| 2025-06-06 | 16.19 | 16.19 | 16.04 | 16.06 | -0.124% | 247,922 | -13.263% |
| 2025-06-05 | 16.12 | 16.18 | 16.04 | 16.08 | -0.124% | 263,627 | -13.371% |
| 2025-06-04 | 15.98 | 16.20 | 15.96 | 16.10 | +0.499% | 312,915 | -13.478% |
| 2025-06-03 | 15.94 | 16.04 | 15.88 | 16.02 | +0.502% | 220,191 | -13.046% |
| 2025-06-02 | 15.86 | 16.04 | 15.82 | 15.94 | +0.695% | 506,405 | -12.610% |
| 2025-05-30 | 15.83 | 15.86 | 15.75 | 15.83 | +0.444% | 346,772 | -12.003% |
| 2025-05-29 | 15.78 | 15.84 | 15.70 | 15.76 | +0.639% | 208,226 | -11.612% |
| 2025-05-28 | 15.75 | 15.76 | 15.66 | 15.66 | -0.571% | 223,708 | -11.047% |
| 2025-05-27 | 15.59 | 15.76 | 15.58 | 15.75 | +1.810% | 329,140 | -11.556% |
| 2025-05-23 | 15.38 | 15.51 | 15.31 | 15.47 | -0.065% | 250,938 | -9.955% |
| 2025-05-22 | 15.46 | 15.54 | 15.42 | 15.48 | +0.065% | 187,226 | -10.013% |
| 2025-05-21 | 15.60 | 15.67 | 15.39 | 15.47 | -1.024% | 263,352 | -9.955% |
| 2025-05-20 | 15.70 | 15.70 | 15.53 | 15.63 | -0.319% | 256,976 | -10.877% |
| 2025-05-19 | 15.62 | 15.68 | 15.55 | 15.68 | -0.318% | 287,957 | -11.161% |
| 2025-05-16 | 15.71 | 15.81 | 15.70 | 15.73 | +0.127% | 161,818 | -11.443% |
| 2025-05-15 | 15.90 | 16.07 | 15.71 | 15.71 | -2.905% | 262,463 | -11.330% |
| 2025-05-14 | 16.21 | 16.29 | 16.15 | 16.18 | -0.369% | 400,787 | -13.906% |
| 2025-05-13 | 16.06 | 16.25 | 16.04 | 16.24 | +0.932% | 527,520 | -14.224% |
| 2025-05-12 | 16.18 | 16.18 | 16.02 | 16.09 | +2.224% | 319,108 | -13.424% |
| 2025-05-09 | 15.73 | 15.82 | 15.72 | 15.74 | +0.255% | 136,061 | -11.499% |
| 2025-05-08 | 15.57 | 15.84 | 15.57 | 15.70 | +1.160% | 155,837 | -11.274% |
| 2025-05-07 | 15.63 | 15.74 | 15.48 | 15.52 | -0.767% | 265,208 | -10.245% |
| 2025-05-06 | 15.65 | 15.72 | 15.57 | 15.64 | -0.572% | 150,490 | -10.934% |
| 2025-05-05 | 15.75 | 15.78 | 15.60 | 15.73 | -0.127% | 149,273 | -11.443% |
| 2025-05-02 | 15.86 | 15.86 | 15.57 | 15.75 | +0.703% | 195,476 | -11.556% |
| 2025-05-01 | 15.51 | 15.81 | 15.46 | 15.64 | +1.823% | 323,606 | -10.934% |
| 2025-04-30 | 15.15 | 15.36 | 15.03 | 15.36 | +0.854% | 341,923 | -9.310% |
| 2025-04-29 | 15.15 | 15.31 | 15.13 | 15.23 | +0.329% | 226,036 | -8.536% |
| 2025-04-28 | 15.15 | 15.22 | 15.03 | 15.18 | +0.864% | 217,000 | -8.235% |
| 2025-04-25 | 14.97 | 15.13 | 14.97 | 15.05 | +0.602% | 174,890 | -7.442% |
| 2025-04-24 | 14.82 | 15.02 | 14.74 | 14.96 | +1.630% | 217,572 | -6.885% |
| 2025-04-23 | 14.75 | 14.93 | 14.68 | 14.72 | +1.168% | 170,595 | -5.367% |
| 2025-04-22 | 14.40 | 14.60 | 14.38 | 14.55 | +1.748% | 186,734 | -4.261% |
| 2025-04-21 | 14.47 | 14.52 | 14.20 | 14.30 | -1.515% | 180,217 | -2.587% |
| 2025-04-17 | 14.59 | 14.66 | 14.49 | 14.52 | -0.343% | 146,012 | -4.063% |
| 2025-04-16 | 14.78 | 14.79 | 14.48 | 14.57 | -1.687% | 314,983 | -4.393% |
| 2025-04-15 | 14.88 | 14.96 | 14.74 | 14.82 | 0.000% | 179,685 | -6.005% |