EDGF
3EDGE Dynamic Fixed Income ETF
stockNYSEETF
At CloseOct 2, 2026 1:45:30 PM EDT
24.31USD-0.062%(-0.02)13,518
24.29Bid24.31Ask0.02SpreadEDGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.41 | 24.41 | 24.31 | 24.32 | 0.000% | 47,052 | 0.000% |
| 2026-10-01 | 24.27 | 24.33 | 24.27 | 24.32 | +0.041% | 62,068 | 0.000% |
| 2026-09-30 | 24.27 | 24.32 | 24.27 | 24.31 | 0.000% | 76,592 | +0.041% |
| 2026-09-29 | 24.29 | 24.31 | 24.29 | 24.31 | -0.796% | 212,360 | +0.041% |
| 2026-09-28 | 24.50 | 24.51 | 24.49 | 24.50 | -0.082% | 95,079 | -0.755% |
| 2026-09-25 | 24.50 | 24.53 | 24.50 | 24.52 | +0.122% | 89,537 | -0.836% |
| 2026-09-24 | 24.52 | 24.52 | 24.49 | 24.50 | -0.265% | 60,571 | -0.714% |
| 2026-09-23 | 24.55 | 24.56 | 24.51 | 24.56 | +0.081% | 74,860 | -0.977% |
| 2026-09-22 | 24.57 | 24.58 | 24.54 | 24.54 | -0.284% | 65,124 | -0.896% |
| 2026-09-21 | 24.57 | 24.61 | 24.56 | 24.61 | +0.204% | 68,423 | -1.178% |
| 2026-09-18 | 24.55 | 24.57 | 24.55 | 24.56 | +0.163% | 56,845 | -0.977% |
| 2026-09-17 | 24.56 | 24.58 | 24.52 | 24.52 | -0.143% | 186,777 | -0.816% |
| 2026-09-16 | 24.58 | 24.59 | 24.55 | 24.55 | -0.061% | 68,099 | -0.957% |
| 2026-09-15 | 24.56 | 24.57 | 24.56 | 24.57 | -0.020% | 63,762 | -1.018% |
| 2026-09-14 | 24.57 | 24.59 | 24.57 | 24.57 | -0.061% | 78,476 | -1.038% |
| 2026-09-11 | 24.60 | 24.61 | 24.58 | 24.59 | -0.002% | 3,171,673 | -1.098% |
| 2026-09-10 | 24.60 | 24.62 | 24.59 | 24.59 | -0.200% | 73,564 | -1.100% |
| 2026-09-09 | 24.66 | 24.66 | 24.64 | 24.64 | -0.063% | 27,529 | -1.298% |
| 2026-09-08 | 24.67 | 24.67 | 24.65 | 24.66 | -0.016% | 37,020 | -1.360% |
| 2026-09-04 | 24.66 | 24.67 | 24.66 | 24.66 | +0.078% | 41,150 | -1.376% |
| 2026-09-03 | 24.66 | 24.68 | 24.64 | 24.64 | +0.163% | 70,270 | -1.299% |
| 2026-09-02 | 24.64 | 24.66 | 24.60 | 24.60 | -0.162% | 76,824 | -1.138% |
| 2026-09-01 | 24.64 | 24.65 | 24.63 | 24.64 | +0.041% | 72,105 | -1.299% |
| 2026-08-31 | 24.64 | 24.66 | 24.63 | 24.63 | 0.000% | 56,686 | -1.259% |
| 2026-08-28 | 24.68 | 24.68 | 24.63 | 24.63 | -0.041% | 36,251 | -1.259% |
| 2026-08-27 | 24.69 | 24.72 | 24.64 | 24.64 | -0.203% | 64,461 | -1.299% |
| 2026-08-26 | 24.70 | 24.70 | 24.69 | 24.69 | -0.081% | 65,032 | -1.499% |
| 2026-08-25 | 24.70 | 24.71 | 24.69 | 24.71 | +0.081% | 1,567,817 | -1.578% |
| 2026-08-24 | 24.68 | 24.69 | 24.68 | 24.69 | +0.041% | 56,717 | -1.499% |
| 2026-08-21 | 24.68 | 24.68 | 24.67 | 24.68 | -0.041% | 107,547 | -1.459% |
| 2026-08-20 | 24.67 | 24.69 | 24.67 | 24.69 | -0.040% | 52,035 | -1.499% |
| 2026-08-19 | 24.69 | 24.70 | 24.68 | 24.70 | +0.325% | 50,856 | -1.538% |
| 2026-08-18 | 24.66 | 24.68 | 24.62 | 24.62 | -0.203% | 65,076 | -1.219% |
| 2026-08-17 | 24.64 | 24.68 | 24.64 | 24.67 | -0.041% | 48,021 | -1.419% |
| 2026-08-14 | 24.69 | 24.69 | 24.66 | 24.68 | +0.058% | 113,375 | -1.459% |
| 2026-08-13 | 24.68 | 24.69 | 24.66 | 24.67 | +0.064% | 55,343 | -1.402% |
| 2026-08-12 | 24.71 | 24.71 | 24.64 | 24.65 | +0.020% | 45,422 | -1.339% |
| 2026-08-11 | 24.65 | 24.65 | 24.64 | 24.64 | +0.041% | 75,137 | -1.319% |
| 2026-08-10 | 24.62 | 24.65 | 24.62 | 24.64 | +0.102% | 71,379 | -1.279% |
| 2026-08-07 | 24.67 | 24.67 | 24.61 | 24.61 | -0.101% | 85,738 | -1.178% |
| 2026-08-06 | 24.61 | 24.66 | 24.61 | 24.64 | -0.101% | 40,599 | -1.279% |
| 2026-08-05 | 24.64 | 24.66 | 24.64 | 24.66 | +0.049% | 102,850 | -1.379% |
| 2026-08-04 | 24.65 | 24.66 | 24.64 | 24.65 | +0.052% | 98,282 | -1.330% |
| 2026-08-03 | 24.61 | 24.64 | 24.61 | 24.64 | +0.020% | 130,902 | -1.279% |
| 2026-07-31 | 24.62 | 24.63 | 24.60 | 24.63 | -0.020% | 70,436 | -1.259% |
| 2026-07-30 | 24.63 | 24.64 | 24.63 | 24.64 | +0.021% | 37,869 | -1.279% |
| 2026-07-29 | 24.59 | 24.64 | 24.59 | 24.63 | -0.041% | 73,677 | -1.258% |
| 2026-07-28 | 24.56 | 24.64 | 24.56 | 24.64 | +0.142% | 95,664 | -1.299% |
| 2026-07-27 | 24.62 | 24.62 | 24.60 | 24.61 | 0.000% | 75,923 | -1.158% |
| 2026-07-24 | 24.61 | 24.62 | 24.60 | 24.61 | +0.061% | 62,377 | -1.158% |
| 2026-07-23 | 24.59 | 24.60 | 24.58 | 24.59 | -0.082% | 59,374 | -1.098% |
| 2026-07-22 | 24.63 | 24.63 | 24.60 | 24.61 | -0.081% | 80,961 | -1.179% |
| 2026-07-21 | 24.62 | 24.63 | 24.61 | 24.63 | -0.061% | 39,283 | -1.259% |
| 2026-07-20 | 24.61 | 24.65 | 24.61 | 24.64 | -0.041% | 25,718 | -1.319% |
| 2026-07-17 | 24.66 | 24.66 | 24.64 | 24.66 | +0.093% | 36,244 | -1.359% |
| 2026-07-16 | 24.64 | 24.64 | 24.63 | 24.63 | -0.012% | 49,448 | -1.267% |
| 2026-07-15 | 24.60 | 24.65 | 24.60 | 24.64 | +0.044% | 55,691 | -1.279% |
| 2026-07-14 | 24.63 | 24.64 | 24.62 | 24.62 | +0.057% | 52,654 | -1.235% |
| 2026-07-13 | 24.61 | 24.62 | 24.60 | 24.61 | -0.101% | 62,968 | -1.178% |
| 2026-07-10 | 24.67 | 24.67 | 24.62 | 24.64 | 0.000% | 46,266 | -1.279% |
| 2026-07-09 | 24.63 | 24.64 | 24.62 | 24.64 | +0.102% | 31,147 | -1.279% |
| 2026-07-08 | 24.62 | 24.62 | 24.61 | 24.61 | -0.081% | 65,794 | -1.178% |
| 2026-07-07 | 24.64 | 24.64 | 24.62 | 24.63 | -0.122% | 350,057 | -1.259% |
| 2026-07-06 | 24.65 | 24.66 | 24.63 | 24.66 | 0.000% | 103,869 | -1.379% |
| 2026-07-02 | 24.68 | 24.68 | 24.63 | 24.66 | +0.162% | 70,585 | -1.379% |
| 2026-07-01 | 24.63 | 24.65 | 24.62 | 24.62 | -0.101% | 42,998 | -1.219% |
| 2026-06-30 | 24.65 | 24.66 | 24.63 | 24.64 | -0.061% | 67,380 | -1.319% |
| 2026-06-29 | 24.66 | 24.67 | 24.65 | 24.66 | -0.884% | 65,850 | -1.379% |
| 2026-06-26 | 24.86 | 24.89 | 24.86 | 24.88 | +0.040% | 43,639 | -2.251% |
| 2026-06-25 | 24.87 | 24.87 | 24.86 | 24.87 | +0.080% | 39,371 | -2.211% |
| 2026-06-24 | 24.84 | 24.86 | 24.84 | 24.85 | +0.081% | 50,381 | -2.133% |
| 2026-06-23 | 24.81 | 24.83 | 24.81 | 24.83 | +0.121% | 93,856 | -2.054% |
| 2026-06-22 | 24.77 | 24.83 | 24.77 | 24.80 | -0.121% | 52,731 | -1.935% |
| 2026-06-18 | 24.83 | 24.86 | 24.83 | 24.83 | +0.052% | 103,246 | -2.054% |
| 2026-06-17 | 24.87 | 24.87 | 24.82 | 24.82 | -0.213% | 136,886 | -2.003% |
| 2026-06-16 | 24.78 | 24.87 | 24.78 | 24.87 | +0.040% | 108,928 | -2.211% |
| 2026-06-15 | 24.84 | 24.86 | 24.84 | 24.86 | +0.081% | 86,193 | -2.172% |
| 2026-06-12 | 24.84 | 24.84 | 24.82 | 24.84 | 0.000% | 40,955 | -2.093% |
| 2026-06-11 | 24.82 | 24.84 | 24.81 | 24.84 | +0.141% | 47,319 | -2.093% |
| 2026-06-10 | 24.80 | 24.82 | 24.80 | 24.80 | -0.020% | 62,804 | -1.955% |
| 2026-06-09 | 24.80 | 24.81 | 24.80 | 24.81 | -0.040% | 88,970 | -1.975% |
| 2026-06-08 | 24.80 | 24.82 | 24.79 | 24.82 | -0.121% | 88,480 | -2.015% |
| 2026-06-05 | 24.81 | 24.85 | 24.79 | 24.85 | +0.121% | 47,356 | -2.133% |
| 2026-06-04 | 24.83 | 24.83 | 24.82 | 24.82 | -0.040% | 89,077 | -2.015% |
| 2026-06-03 | 24.82 | 24.83 | 24.81 | 24.83 | -0.040% | 68,798 | -2.054% |
| 2026-06-02 | 24.84 | 24.84 | 24.82 | 24.84 | 0.000% | 94,447 | -2.093% |
| 2026-06-01 | 24.75 | 24.84 | 24.75 | 24.84 | +0.081% | 63,490 | -2.093% |
| 2026-05-29 | 24.82 | 24.84 | 24.82 | 24.82 | +0.040% | 61,743 | -2.015% |
| 2026-05-28 | 24.77 | 24.83 | 24.77 | 24.81 | +0.040% | 53,875 | -1.975% |
| 2026-05-27 | 24.80 | 24.82 | 24.80 | 24.80 | +0.040% | 362,124 | -1.935% |
| 2026-05-26 | 24.75 | 24.80 | 24.75 | 24.79 | +0.040% | 60,972 | -1.896% |
| 2026-05-22 | 24.78 | 24.78 | 24.76 | 24.78 | +0.040% | 54,508 | -1.856% |
| 2026-05-21 | 24.75 | 24.78 | 24.75 | 24.77 | +0.040% | 56,848 | -1.817% |
| 2026-05-20 | 24.75 | 24.77 | 24.75 | 24.76 | +0.040% | 65,445 | -1.777% |
| 2026-05-19 | 24.74 | 24.75 | 24.73 | 24.75 | -0.061% | 71,203 | -1.737% |
| 2026-05-18 | 24.77 | 24.78 | 24.76 | 24.77 | -0.020% | 86,779 | -1.797% |
| 2026-05-15 | 24.77 | 24.77 | 24.76 | 24.77 | -0.121% | 59,440 | -1.817% |
| 2026-05-14 | 24.80 | 24.81 | 24.79 | 24.80 | +0.008% | 67,189 | -1.935% |
| 2026-05-13 | 24.80 | 24.80 | 24.78 | 24.80 | -0.008% | 70,633 | -1.928% |
| 2026-05-12 | 24.79 | 24.80 | 24.79 | 24.80 | 0.000% | 58,993 | -1.935% |
| 2026-05-11 | 24.81 | 24.82 | 24.80 | 24.80 | -0.040% | 75,659 | -1.935% |
| 2026-05-08 | 24.87 | 24.87 | 24.81 | 24.81 | +0.081% | 63,106 | -1.975% |
| 2026-05-07 | 24.84 | 24.84 | 24.79 | 24.79 | -0.081% | 140,276 | -1.896% |
| 2026-05-06 | 24.75 | 24.82 | 24.75 | 24.81 | +0.121% | 133,497 | -1.975% |
| 2026-05-05 | 24.75 | 24.81 | 24.75 | 24.78 | -0.081% | 2,597,345 | -1.856% |
| 2026-05-04 | 24.80 | 24.80 | 24.78 | 24.80 | 0.000% | 125,602 | -1.935% |
| 2026-05-01 | 24.80 | 24.82 | 24.80 | 24.80 | +0.040% | 238,345 | -1.935% |
| 2026-04-30 | 24.79 | 24.80 | 24.79 | 24.79 | +0.040% | 76,548 | -1.896% |
| 2026-04-29 | 24.76 | 24.80 | 24.76 | 24.78 | -0.040% | 60,849 | -1.856% |
| 2026-04-28 | 24.80 | 24.80 | 24.79 | 24.79 | -0.040% | 88,136 | -1.896% |
| 2026-04-27 | 24.75 | 24.81 | 24.75 | 24.80 | -0.040% | 35,764 | -1.935% |
| 2026-04-24 | 24.80 | 24.82 | 24.79 | 24.81 | +0.081% | 134,112 | -1.975% |
| 2026-04-23 | 24.80 | 24.80 | 24.78 | 24.79 | 0.000% | 136,034 | -1.896% |
| 2026-04-22 | 24.80 | 24.80 | 24.79 | 24.79 | 0.000% | 117,829 | -1.896% |
| 2026-04-21 | 24.79 | 24.80 | 24.78 | 24.79 | 0.000% | 85,845 | -1.896% |
| 2026-04-20 | 24.85 | 24.85 | 24.79 | 24.79 | -0.081% | 97,782 | -1.896% |
| 2026-04-17 | 24.79 | 24.81 | 24.79 | 24.81 | +0.081% | 69,645 | -1.975% |
| 2026-04-16 | 24.79 | 24.79 | 24.78 | 24.79 | +0.040% | 138,630 | -1.896% |
| 2026-04-15 | 24.83 | 24.83 | 24.77 | 24.78 | 0.000% | 73,490 | -1.856% |
| 2026-04-14 | 24.82 | 24.82 | 24.77 | 24.78 | +0.040% | 84,301 | -1.856% |
| 2026-04-13 | 24.83 | 24.83 | 24.76 | 24.77 | +0.081% | 58,280 | -1.817% |
| 2026-04-10 | 24.50 | 24.78 | 24.50 | 24.75 | 0.000% | 55,854 | -1.737% |
| 2026-04-09 | 24.72 | 24.77 | 24.72 | 24.75 | -0.040% | 1,820,901 | -1.737% |
| 2026-04-08 | 24.75 | 24.76 | 24.75 | 24.76 | 0.000% | 42,353 | -1.777% |
| 2026-04-07 | 24.71 | 24.76 | 24.71 | 24.76 | +0.040% | 106,968 | -1.777% |
| 2026-04-06 | 24.75 | 24.75 | 24.73 | 24.75 | +0.038% | 65,138 | -1.737% |
| 2026-04-02 | 24.73 | 24.75 | 24.73 | 24.74 | +0.049% | 67,738 | -1.700% |
| 2026-04-01 | 24.72 | 24.73 | 24.72 | 24.73 | -0.026% | 46,399 | -1.652% |
| 2026-03-31 | 24.73 | 24.74 | 24.72 | 24.73 | +0.076% | 200,135 | -1.678% |
| 2026-03-30 | 24.71 | 24.73 | 24.71 | 24.72 | -0.096% | 74,965 | -1.603% |
| 2026-03-27 | 24.77 | 24.77 | 24.73 | 24.74 | +0.020% | 63,197 | -1.698% |
| 2026-03-26 | 24.80 | 24.80 | 24.73 | 24.73 | -0.065% | 99,047 | -1.678% |
| 2026-03-25 | 24.75 | 24.75 | 24.74 | 24.75 | +0.045% | 11,568 | -1.742% |
| 2026-03-24 | 24.70 | 24.75 | 24.70 | 24.74 | -0.081% | 66,622 | -1.698% |
| 2026-03-23 | 24.75 | 24.76 | 24.74 | 24.76 | 0.000% | 76,052 | -1.777% |
| 2026-03-20 | 24.75 | 24.76 | 24.74 | 24.76 | -0.081% | 195,353 | -1.777% |
| 2026-03-19 | 24.78 | 24.80 | 24.77 | 24.78 | -0.040% | 1,922,532 | -1.856% |
| 2026-03-18 | 24.80 | 24.81 | 24.79 | 24.79 | -0.081% | 104,011 | -1.896% |
| 2026-03-17 | 24.84 | 24.84 | 24.79 | 24.81 | +0.323% | 126,854 | -1.975% |
| 2026-03-16 | 24.75 | 24.79 | 24.73 | 24.73 | -0.161% | 102,990 | -1.658% |
| 2026-03-13 | 24.78 | 24.78 | 24.76 | 24.77 | -0.161% | 43,871 | -1.817% |
| 2026-03-12 | 24.79 | 24.81 | 24.76 | 24.81 | +0.081% | 118,933 | -1.975% |
| 2026-03-11 | 24.79 | 24.94 | 24.77 | 24.79 | -0.040% | 86,181 | -1.896% |
| 2026-03-10 | 24.82 | 24.82 | 24.80 | 24.80 | -0.121% | 57,340 | -1.935% |
| 2026-03-09 | 24.79 | 24.83 | 24.79 | 24.83 | +0.101% | 2,543,886 | -2.054% |
| 2026-03-06 | 24.78 | 24.83 | 24.78 | 24.80 | +0.263% | 71,073 | -1.955% |
| 2026-03-05 | 24.77 | 24.80 | 24.74 | 24.74 | -0.282% | 90,990 | -1.698% |
| 2026-03-04 | 24.82 | 24.82 | 24.80 | 24.81 | -0.121% | 56,725 | -1.975% |
| 2026-03-03 | 24.82 | 24.84 | 24.81 | 24.84 | 0.000% | 1,936,920 | -2.093% |
| 2026-03-02 | 24.84 | 24.84 | 24.81 | 24.84 | -0.201% | 151,921 | -2.093% |
| 2026-02-27 | 24.89 | 24.89 | 24.86 | 24.89 | +0.137% | 112,709 | -2.290% |
| 2026-02-26 | 24.84 | 24.88 | 24.84 | 24.86 | +0.185% | 65,613 | -2.156% |
| 2026-02-25 | 24.85 | 24.85 | 24.81 | 24.81 | -0.081% | 68,231 | -1.975% |
| 2026-02-24 | 24.81 | 24.83 | 24.81 | 24.83 | 0.000% | 73,273 | -2.054% |
| 2026-02-23 | 24.81 | 24.83 | 24.80 | 24.83 | -0.080% | 70,479 | -2.054% |
| 2026-02-20 | 24.80 | 24.85 | 24.78 | 24.85 | +0.202% | 67,336 | -2.133% |
| 2026-02-19 | 24.79 | 24.80 | 24.78 | 24.80 | -0.040% | 66,863 | -1.935% |
| 2026-02-18 | 24.79 | 24.81 | 24.78 | 24.81 | -0.040% | 91,229 | -1.975% |
| 2026-02-17 | 24.83 | 24.83 | 24.79 | 24.82 | +0.020% | 69,223 | -2.015% |
| 2026-02-13 | 24.80 | 24.82 | 24.80 | 24.82 | +0.060% | 36,612 | -1.995% |
| 2026-02-12 | 24.75 | 24.80 | 24.75 | 24.80 | +0.243% | 102,187 | -1.935% |
| 2026-02-11 | 24.73 | 24.75 | 24.73 | 24.74 | -0.081% | 67,173 | -1.698% |
| 2026-02-10 | 24.75 | 24.76 | 24.74 | 24.76 | +0.162% | 57,095 | -1.777% |
| 2026-02-09 | 24.71 | 24.73 | 24.71 | 24.72 | 0.000% | 89,778 | -1.618% |
| 2026-02-06 | 24.71 | 24.72 | 24.69 | 24.72 | +0.040% | 90,632 | -1.618% |
| 2026-02-05 | 24.66 | 24.71 | 24.66 | 24.71 | +0.162% | 56,716 | -1.578% |
| 2026-02-04 | 24.65 | 24.78 | 24.65 | 24.67 | -0.020% | 79,865 | -1.419% |
| 2026-02-03 | 24.64 | 24.68 | 24.64 | 24.68 | +0.061% | 1,236,150 | -1.439% |
| 2026-02-02 | 24.75 | 24.75 | 24.65 | 24.66 | +0.162% | 110,425 | -1.379% |
| 2026-01-30 | 24.74 | 24.74 | 24.62 | 24.62 | -0.485% | 62,422 | -1.219% |
| 2026-01-29 | 24.67 | 24.74 | 24.67 | 24.74 | +0.243% | 52,291 | -1.698% |
| 2026-01-28 | 24.66 | 24.70 | 24.65 | 24.68 | -0.121% | 32,713 | -1.459% |
| 2026-01-27 | 24.68 | 24.71 | 24.67 | 24.71 | +0.162% | 48,043 | -1.578% |
| 2026-01-26 | 24.66 | 24.68 | 24.66 | 24.67 | +0.041% | 34,807 | -1.419% |
| 2026-01-23 | 24.38 | 24.66 | 24.38 | 24.66 | +0.081% | 41,812 | -1.379% |
| 2026-01-22 | 24.62 | 24.64 | 24.62 | 24.64 | +0.041% | 49,711 | -1.299% |
| 2026-01-21 | 24.61 | 24.64 | 24.61 | 24.63 | +0.081% | 31,150 | -1.259% |
| 2026-01-20 | 24.60 | 24.62 | 24.60 | 24.61 | -0.122% | 95,409 | -1.178% |
| 2026-01-16 | 24.66 | 24.67 | 24.63 | 24.64 | -0.122% | 50,137 | -1.299% |
| 2026-01-15 | 24.68 | 24.68 | 24.66 | 24.67 | -0.081% | 66,913 | -1.419% |
| 2026-01-14 | 24.69 | 24.70 | 24.68 | 24.69 | +0.081% | 143,751 | -1.499% |
| 2026-01-13 | 24.66 | 24.68 | 24.65 | 24.67 | 0.000% | 72,246 | -1.419% |
| 2026-01-12 | 24.65 | 24.67 | 24.65 | 24.67 | 0.000% | 52,946 | -1.419% |
| 2026-01-09 | 24.66 | 24.67 | 24.64 | 24.67 | +0.081% | 31,381 | -1.419% |
| 2026-01-08 | 24.65 | 24.66 | 24.63 | 24.65 | -0.122% | 47,046 | -1.339% |
| 2026-01-07 | 24.66 | 24.68 | 24.66 | 24.68 | +0.081% | 31,482 | -1.459% |
| 2026-01-06 | 24.64 | 24.66 | 24.64 | 24.66 | -0.041% | 50,048 | -1.379% |
| 2026-01-05 | 24.65 | 24.67 | 24.65 | 24.67 | +0.162% | 48,923 | -1.419% |
| 2026-01-02 | 24.71 | 24.71 | 24.62 | 24.63 | -0.081% | 33,053 | -1.259% |
| 2025-12-31 | 24.66 | 24.66 | 24.64 | 24.65 | -0.061% | 53,335 | -1.339% |
| 2025-12-30 | 24.65 | 24.67 | 24.65 | 24.66 | -1.261% | 29,164 | -1.399% |
| 2025-12-29 | 24.97 | 24.98 | 24.97 | 24.98 | +0.060% | 19,347 | -2.642% |
| 2025-12-26 | 24.99 | 24.99 | 24.96 | 24.96 | +0.060% | 28,769 | -2.584% |
| 2025-12-24 | 24.95 | 24.96 | 24.95 | 24.95 | +0.040% | 31,644 | -2.525% |
| 2025-12-23 | 24.82 | 24.95 | 24.82 | 24.94 | -0.036% | 41,554 | -2.486% |
| 2025-12-22 | 24.95 | 24.95 | 24.93 | 24.95 | -0.044% | 53,995 | -2.521% |
| 2025-12-19 | 24.96 | 24.96 | 24.94 | 24.96 | -0.160% | 44,867 | -2.564% |
| 2025-12-18 | 24.96 | 25.00 | 24.94 | 25.00 | +0.200% | 42,067 | -2.720% |
| 2025-12-17 | 24.93 | 24.95 | 24.92 | 24.95 | 0.000% | 25,905 | -2.525% |
| 2025-12-16 | 24.96 | 24.96 | 24.93 | 24.95 | +0.161% | 54,744 | -2.525% |
| 2025-12-15 | 24.99 | 24.99 | 24.91 | 24.91 | -0.080% | 58,503 | -2.369% |
| 2025-12-12 | 24.91 | 24.93 | 24.91 | 24.93 | -0.080% | 58,802 | -2.447% |
| 2025-12-11 | 24.92 | 24.96 | 24.92 | 24.95 | -0.080% | 67,241 | -2.525% |
| 2025-12-10 | 24.91 | 24.97 | 24.90 | 24.97 | +0.241% | 71,412 | -2.603% |
| 2025-12-09 | 24.91 | 24.91 | 24.90 | 24.91 | +0.040% | 76,447 | -2.369% |
| 2025-12-08 | 24.92 | 24.93 | 24.90 | 24.90 | -0.280% | 74,627 | -2.329% |
| 2025-12-05 | 24.96 | 24.97 | 24.93 | 24.97 | -0.080% | 50,027 | -2.603% |
| 2025-12-04 | 24.96 | 24.99 | 24.95 | 24.99 | 0.000% | 38,044 | -2.681% |
| 2025-12-03 | 24.97 | 24.99 | 24.96 | 24.99 | +0.200% | 94,159 | -2.681% |
| 2025-12-02 | 24.88 | 24.96 | 24.88 | 24.94 | -0.040% | 136,263 | -2.486% |
| 2025-12-01 | 24.95 | 24.97 | 24.94 | 24.95 | -0.200% | 44,260 | -2.525% |
| 2025-11-28 | 24.95 | 25.00 | 24.95 | 25.00 | -0.040% | 18,879 | -2.720% |
| 2025-11-26 | 24.98 | 25.01 | 24.98 | 25.01 | +0.040% | 44,461 | -2.759% |
| 2025-11-25 | 24.98 | 25.00 | 24.98 | 25.00 | 0.000% | 56,929 | -2.720% |
| 2025-11-24 | 24.96 | 25.00 | 24.95 | 25.00 | +0.040% | 56,482 | -2.720% |
| 2025-11-21 | 24.95 | 24.99 | 24.93 | 24.99 | +0.241% | 60,819 | -2.681% |
| 2025-11-20 | 24.92 | 24.93 | 24.91 | 24.93 | -0.040% | 36,828 | -2.447% |
| 2025-11-19 | 24.92 | 24.94 | 24.91 | 24.94 | +0.080% | 35,796 | -2.486% |
| 2025-11-18 | 24.94 | 24.94 | 24.90 | 24.92 | 0.000% | 52,485 | -2.408% |
| 2025-11-17 | 24.91 | 24.92 | 24.90 | 24.92 | -0.040% | 1,782,567 | -2.408% |
| 2025-11-14 | 24.93 | 24.93 | 24.89 | 24.93 | 0.000% | 40,369 | -2.447% |
| 2025-11-13 | 24.93 | 24.93 | 24.91 | 24.93 | -0.080% | 50,673 | -2.447% |
| 2025-11-12 | 24.95 | 24.96 | 24.95 | 24.95 | -0.200% | 29,526 | -2.525% |
| 2025-11-11 | 24.95 | 25.00 | 24.95 | 25.00 | +0.321% | 47,486 | -2.720% |
| 2025-11-10 | 24.92 | 24.92 | 24.90 | 24.92 | -0.040% | 30,833 | -2.408% |
| 2025-11-07 | 24.90 | 24.94 | 24.90 | 24.93 | +0.080% | 36,812 | -2.447% |
| 2025-11-06 | 24.86 | 24.92 | 24.86 | 24.91 | +0.080% | 72,034 | -2.369% |
| 2025-11-05 | 24.87 | 24.89 | 24.87 | 24.89 | -0.100% | 76,678 | -2.290% |
| 2025-11-04 | 24.86 | 24.93 | 24.86 | 24.91 | -0.100% | 814,696 | -2.388% |
| 2025-11-03 | 25.05 | 25.05 | 24.89 | 24.94 | +0.100% | 67,521 | -2.486% |
| 2025-10-31 | 24.93 | 24.93 | 24.90 | 24.92 | +0.222% | 93,628 | -2.389% |
| 2025-10-30 | 24.91 | 24.91 | 24.86 | 24.86 | -0.121% | 81,227 | -2.172% |
| 2025-10-29 | 25.01 | 25.01 | 24.89 | 24.89 | -0.160% | 162,775 | -2.290% |
| 2025-10-28 | 24.97 | 24.99 | 24.93 | 24.93 | +0.040% | 175,881 | -2.447% |
| 2025-10-27 | 25.00 | 25.00 | 24.92 | 24.92 | 0.000% | 267,128 | -2.408% |
| 2025-10-24 | 24.98 | 24.99 | 24.92 | 24.92 | 0.000% | 26,244 | -2.408% |
| 2025-10-23 | 25.02 | 25.02 | 24.92 | 24.92 | -0.360% | 706,683 | -2.408% |
| 2025-10-22 | 24.98 | 25.07 | 24.96 | 25.01 | +0.080% | 148,941 | -2.759% |
| 2025-10-21 | 24.97 | 24.99 | 24.96 | 24.99 | +0.080% | 86,194 | -2.681% |
| 2025-10-20 | 24.95 | 24.97 | 24.94 | 24.97 | +0.040% | 161,929 | -2.603% |
| 2025-10-17 | 24.97 | 24.97 | 24.93 | 24.96 | -0.040% | 37,349 | -2.564% |
| 2025-10-16 | 24.86 | 24.97 | 24.86 | 24.97 | +0.219% | 20,308 | -2.603% |
| 2025-10-15 | 24.93 | 24.95 | 24.91 | 24.92 | -0.099% | 22,861 | -2.390% |
| 2025-10-14 | 24.92 | 24.94 | 24.91 | 24.94 | +0.040% | 20,808 | -2.486% |
| 2025-10-13 | 24.91 | 24.93 | 24.90 | 24.93 | +0.048% | 28,193 | -2.447% |
| 2025-10-10 | 24.91 | 24.93 | 24.89 | 24.92 | +0.235% | 29,931 | -2.400% |
| 2025-10-09 | 24.87 | 24.87 | 24.85 | 24.86 | -0.041% | 33,687 | -2.171% |
| 2025-10-08 | 24.87 | 24.88 | 24.86 | 24.87 | +0.008% | 36,717 | -2.211% |
| 2025-10-07 | 24.85 | 24.88 | 24.85 | 24.87 | -0.008% | 84,907 | -2.204% |
| 2025-10-06 | 24.85 | 24.87 | 24.83 | 24.87 | 0.000% | 35,579 | -2.211% |
| 2025-10-03 | 24.86 | 24.87 | 24.86 | 24.87 | -0.040% | 21,322 | -2.211% |
| 2025-10-02 | 24.85 | 24.88 | 24.85 | 24.88 | +0.282% | 42,700 | -2.251% |
| 2025-10-01 | 24.86 | 24.87 | 24.81 | 24.81 | -0.161% | 53,510 | -1.975% |
| 2025-09-30 | 24.86 | 24.86 | 24.84 | 24.85 | +0.059% | 69,331 | -2.133% |
| 2025-09-29 | 24.80 | 24.85 | 24.80 | 24.84 | -0.817% | 24,250 | -2.075% |
| 2025-09-26 | 25.03 | 25.04 | 25.02 | 25.04 | 0.000% | 51,329 | -2.875% |
| 2025-09-25 | 25.03 | 25.04 | 25.01 | 25.04 | +0.080% | 37,056 | -2.875% |
| 2025-09-24 | 25.03 | 25.05 | 25.02 | 25.02 | -0.040% | 27,440 | -2.798% |
| 2025-09-23 | 25.05 | 25.05 | 25.03 | 25.03 | +0.120% | 22,911 | -2.837% |
| 2025-09-22 | 25.05 | 25.05 | 25.00 | 25.00 | -0.239% | 23,696 | -2.720% |
| 2025-09-19 | 25.05 | 25.07 | 25.04 | 25.06 | -0.199% | 37,849 | -2.953% |
| 2025-09-18 | 25.06 | 25.11 | 25.05 | 25.11 | -0.080% | 68,027 | -3.146% |
| 2025-09-17 | 25.09 | 25.14 | 25.06 | 25.13 | 0.000% | 32,430 | -3.223% |
| 2025-09-16 | 25.09 | 25.13 | 25.09 | 25.13 | +0.279% | 21,470 | -3.223% |
| 2025-09-15 | 25.08 | 25.09 | 25.06 | 25.06 | 0.000% | 18,957 | -2.953% |
| 2025-09-12 | 25.07 | 25.07 | 25.05 | 25.06 | -0.040% | 31,895 | -2.953% |
| 2025-09-11 | 25.09 | 25.10 | 25.07 | 25.07 | +0.020% | 41,642 | -2.992% |
| 2025-09-10 | 25.06 | 25.08 | 25.06 | 25.07 | -0.020% | 33,729 | -2.972% |
| 2025-09-09 | 25.04 | 27.28 | 23.81 | 25.07 | -0.120% | 542,149 | -2.992% |
| 2025-09-08 | 25.06 | 25.10 | 25.05 | 25.10 | +0.260% | 36,065 | -3.108% |
| 2025-09-05 | 25.04 | 25.05 | 25.03 | 25.04 | +0.180% | 39,516 | -2.856% |
| 2025-09-04 | 25.03 | 25.03 | 24.96 | 24.99 | -0.040% | 195,318 | -2.681% |
| 2025-09-03 | 24.93 | 25.00 | 24.93 | 25.00 | +0.241% | 24,061 | -2.720% |
| 2025-09-02 | 24.92 | 24.96 | 24.92 | 24.94 | -0.200% | 41,461 | -2.486% |
| 2025-08-29 | 24.96 | 24.99 | 24.96 | 24.99 | +0.080% | 15,905 | -2.681% |
| 2025-08-28 | 24.92 | 24.97 | 24.92 | 24.97 | +0.080% | 23,745 | -2.603% |
| 2025-08-27 | 24.93 | 24.96 | 24.93 | 24.95 | +0.040% | 66,757 | -2.525% |
| 2025-08-26 | 24.91 | 24.94 | 24.91 | 24.94 | 0.000% | 30,810 | -2.486% |
| 2025-08-25 | 24.91 | 24.94 | 24.90 | 24.94 | -0.080% | 25,563 | -2.486% |
| 2025-08-22 | 24.88 | 24.96 | 24.88 | 24.96 | +0.402% | 26,815 | -2.564% |
| 2025-08-21 | 24.85 | 24.86 | 24.84 | 24.86 | 0.000% | 40,153 | -2.172% |
| 2025-08-20 | 24.85 | 24.87 | 24.85 | 24.86 | +0.040% | 42,922 | -2.172% |
| 2025-08-19 | 24.81 | 24.86 | 24.81 | 24.85 | +0.040% | 16,766 | -2.133% |
| 2025-08-18 | 24.84 | 24.84 | 24.82 | 24.84 | +0.020% | 44,004 | -2.093% |
| 2025-08-15 | 24.85 | 24.85 | 24.83 | 24.84 | -0.101% | 23,338 | -2.074% |
| 2025-08-14 | 24.86 | 24.86 | 24.85 | 24.86 | -0.080% | 32,880 | -2.172% |
| 2025-08-13 | 24.88 | 24.89 | 24.87 | 24.88 | +0.121% | 121,696 | -2.251% |
| 2025-08-12 | 24.82 | 24.85 | 24.82 | 24.85 | -0.040% | 17,698 | -2.133% |
| 2025-08-11 | 24.85 | 24.87 | 24.85 | 24.86 | 0.000% | 34,477 | -2.172% |
| 2025-08-08 | 24.81 | 24.86 | 24.81 | 24.86 | +0.060% | 55,742 | -2.172% |
| 2025-08-07 | 24.87 | 24.87 | 24.84 | 24.84 | 0.000% | 57,697 | -2.113% |
| 2025-08-06 | 24.86 | 24.86 | 24.83 | 24.84 | -0.020% | 45,976 | -2.113% |
| 2025-08-05 | 24.82 | 24.87 | 24.82 | 24.85 | -0.080% | 14,423 | -2.133% |
| 2025-08-04 | 24.85 | 24.87 | 24.85 | 24.87 | +0.080% | 27,078 | -2.211% |
| 2025-08-01 | 24.78 | 24.85 | 24.78 | 24.85 | +0.445% | 40,417 | -2.133% |
| 2025-07-31 | 24.77 | 24.78 | 24.74 | 24.74 | -0.040% | 63,601 | -1.698% |
| 2025-07-30 | 24.78 | 24.79 | 24.75 | 24.75 | -0.081% | 78,582 | -1.737% |
| 2025-07-29 | 24.74 | 24.80 | 24.74 | 24.77 | +0.202% | 41,967 | -1.817% |
| 2025-07-28 | 24.75 | 24.75 | 24.72 | 24.72 | -0.121% | 26,438 | -1.618% |
| 2025-07-25 | 24.74 | 24.76 | 24.73 | 24.75 | 0.000% | 38,678 | -1.737% |
| 2025-07-24 | 24.73 | 24.75 | 24.73 | 24.75 | -0.161% | 87,531 | -1.737% |
| 2025-07-23 | 24.73 | 24.79 | 24.73 | 24.79 | +0.040% | 32,643 | -1.896% |
| 2025-07-22 | 24.78 | 24.79 | 24.77 | 24.78 | +0.061% | 52,510 | -1.856% |
| 2025-07-21 | 24.76 | 24.78 | 24.76 | 24.77 | +0.142% | 50,529 | -1.797% |
| 2025-07-18 | 24.71 | 24.74 | 24.71 | 24.73 | +0.040% | 18,435 | -1.658% |
| 2025-07-17 | 24.68 | 24.72 | 24.68 | 24.72 | +0.040% | 17,276 | -1.618% |
| 2025-07-16 | 24.67 | 24.71 | 24.67 | 24.71 | +0.166% | 24,381 | -1.578% |
| 2025-07-15 | 24.68 | 24.71 | 24.67 | 24.67 | -0.085% | 41,952 | -1.415% |
| 2025-07-14 | 24.70 | 24.70 | 24.68 | 24.69 | +0.041% | 19,767 | -1.499% |
| 2025-07-11 | 24.69 | 24.69 | 24.68 | 24.68 | 0.000% | 32,690 | -1.459% |
| 2025-07-10 | 24.70 | 24.71 | 24.68 | 24.68 | -0.162% | 40,287 | -1.459% |
| 2025-07-09 | 24.69 | 24.72 | 24.68 | 24.72 | +0.162% | 29,445 | -1.618% |
| 2025-07-08 | 24.67 | 24.68 | 24.66 | 24.68 | -0.020% | 1,415,546 | -1.459% |
| 2025-07-07 | 24.68 | 24.69 | 24.67 | 24.68 | -0.040% | 78,501 | -1.479% |
| 2025-07-03 | 24.70 | 24.70 | 24.69 | 24.70 | -0.101% | 43,398 | -1.519% |
| 2025-07-02 | 24.71 | 24.72 | 24.71 | 24.72 | -0.020% | 86,189 | -1.618% |
| 2025-07-01 | 24.72 | 24.73 | 24.71 | 24.73 | -0.061% | 53,049 | -1.638% |
| 2025-06-30 | 24.73 | 24.76 | 24.73 | 24.74 | +0.081% | 48,647 | -1.698% |
| 2025-06-27 | 24.71 | 24.74 | 24.71 | 24.72 | -1.160% | 53,829 | -1.618% |
| 2025-06-26 | 25.04 | 25.04 | 24.97 | 25.01 | +0.120% | 32,042 | -2.759% |
| 2025-06-25 | 24.96 | 24.98 | 24.96 | 24.98 | +0.040% | 164,615 | -2.642% |
| 2025-06-24 | 24.94 | 24.98 | 24.93 | 24.97 | -0.040% | 38,527 | -2.603% |
| 2025-06-23 | 24.95 | 24.98 | 24.95 | 24.98 | +0.080% | 30,593 | -2.642% |
| 2025-06-20 | 24.92 | 24.96 | 24.88 | 24.96 | +0.201% | 64,640 | -2.564% |
| 2025-06-18 | 24.91 | 24.92 | 24.89 | 24.91 | -0.080% | 60,046 | -2.369% |
| 2025-06-17 | 24.86 | 24.93 | 24.86 | 24.93 | +0.201% | 44,271 | -2.447% |
| 2025-06-16 | 24.86 | 24.88 | 24.85 | 24.88 | +0.040% | 80,458 | -2.251% |
| 2025-06-13 | 24.86 | 24.87 | 24.84 | 24.87 | -0.161% | 34,178 | -2.211% |
| 2025-06-12 | 24.87 | 24.91 | 24.86 | 24.91 | +0.243% | 99,647 | -2.369% |
| 2025-06-11 | 24.79 | 24.86 | 24.79 | 24.85 | +0.119% | 106,105 | -2.131% |
| 2025-06-10 | 24.82 | 24.83 | 24.81 | 24.82 | +0.020% | 96,350 | -2.015% |
| 2025-06-09 | 24.81 | 24.83 | 24.80 | 24.82 | +0.060% | 116,814 | -1.995% |
| 2025-06-06 | 24.83 | 24.83 | 24.80 | 24.80 | -0.201% | 79,393 | -1.935% |
| 2025-06-05 | 24.88 | 24.90 | 24.85 | 24.85 | -0.141% | 205,503 | -2.133% |
| 2025-06-04 | 24.86 | 24.89 | 24.86 | 24.89 | +0.280% | 43,064 | -2.270% |
| 2025-06-03 | 24.83 | 24.84 | 24.81 | 24.82 | -0.099% | 854,639 | -1.996% |
| 2025-06-02 | 24.91 | 24.91 | 24.81 | 24.84 | -0.161% | 30,318 | -2.093% |
| 2025-05-30 | 24.79 | 24.88 | 24.79 | 24.88 | +0.207% | 83,840 | -2.251% |
| 2025-05-29 | 24.83 | 24.84 | 24.82 | 24.83 | +0.115% | 27,863 | -2.048% |
| 2025-05-28 | 24.86 | 24.86 | 24.77 | 24.80 | -0.095% | 25,833 | -1.935% |
| 2025-05-27 | 24.79 | 24.83 | 24.79 | 24.82 | +0.135% | 29,733 | -2.028% |
| 2025-05-23 | 24.77 | 24.79 | 24.76 | 24.79 | +0.162% | 54,383 | -1.896% |
| 2025-05-22 | 24.70 | 24.75 | 24.70 | 24.75 | +0.162% | 25,639 | -1.737% |
| 2025-05-21 | 24.75 | 24.76 | 24.71 | 24.71 | -0.323% | 62,244 | -1.578% |
| 2025-05-20 | 24.76 | 24.79 | 24.76 | 24.79 | -0.020% | 62,070 | -1.896% |
| 2025-05-19 | 24.76 | 24.80 | 24.76 | 24.80 | 0.000% | 20,501 | -1.916% |
| 2025-05-16 | 24.80 | 24.81 | 24.79 | 24.80 | +0.063% | 36,615 | -1.916% |
| 2025-05-15 | 24.76 | 24.79 | 24.76 | 24.78 | +0.220% | 18,198 | -1.854% |
| 2025-05-14 | 24.78 | 24.78 | 24.71 | 24.73 | -0.061% | 82,678 | -1.638% |
| 2025-05-13 | 24.73 | 24.74 | 24.71 | 24.74 | +0.020% | 674,760 | -1.698% |
| 2025-05-12 | 24.76 | 24.78 | 24.73 | 24.73 | -0.359% | 24,371 | -1.678% |
| 2025-05-09 | 24.84 | 24.84 | 24.82 | 24.82 | +0.077% | 18,534 | -2.031% |
| 2025-05-08 | 24.85 | 24.85 | 24.80 | 24.80 | -0.210% | 23,341 | -1.955% |
| 2025-05-07 | 24.86 | 24.87 | 24.86 | 24.86 | -0.011% | 33,021 | -2.162% |
| 2025-05-06 | 24.82 | 24.86 | 24.81 | 24.86 | +0.161% | 144,269 | -2.172% |
| 2025-05-05 | 24.73 | 24.82 | 24.73 | 24.82 | -0.040% | 29,516 | -2.015% |
| 2025-05-02 | 24.84 | 24.84 | 24.82 | 24.83 | -0.242% | 22,936 | -2.054% |
| 2025-05-01 | 24.89 | 24.91 | 24.87 | 24.89 | -0.199% | 28,555 | -2.291% |
| 2025-04-30 | 24.89 | 24.94 | 24.89 | 24.94 | +0.060% | 25,702 | -2.486% |
| 2025-04-29 | 24.91 | 24.93 | 24.90 | 24.93 | +0.140% | 61,376 | -2.427% |
| 2025-04-28 | 24.89 | 24.90 | 24.88 | 24.89 | +0.121% | 18,806 | -2.290% |
| 2025-04-25 | 24.86 | 24.86 | 24.84 | 24.86 | +0.161% | 62,640 | -2.172% |
| 2025-04-24 | 24.79 | 24.83 | 24.79 | 24.82 | +0.283% | 11,043 | -2.015% |
| 2025-04-23 | 24.79 | 24.81 | 24.74 | 24.75 | +0.121% | 50,140 | -1.737% |
| 2025-04-22 | 24.74 | 24.74 | 24.72 | 24.72 | +0.122% | 54,764 | -1.618% |
| 2025-04-21 | 24.75 | 24.76 | 24.69 | 24.69 | -0.300% | 39,720 | -1.499% |
| 2025-04-17 | 24.76 | 24.77 | 24.74 | 24.76 | +0.078% | 33,388 | -1.795% |
| 2025-04-16 | 24.72 | 24.76 | 24.71 | 24.75 | +0.172% | 34,447 | -1.718% |
| 2025-04-15 | 24.71 | 24.74 | 24.70 | 24.70 | -0.192% | 27,633 | -1.548% |
| 2025-04-14 | 24.67 | 24.75 | 24.66 | 24.75 | 0.000% | 24,578 | -1.737% |