EVLN
Eaton Vance Floating-Rate ETF
stockNYSEETF
Market OpenOct 5, 2026 11:53:50 AM EDT
48.42USD+0.134%(+0.07)16,053
48.15Bid48.52Ask0.37SpreadEVLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.41 | 48.44 | 48.41 | 48.42 | +0.145% | 16,053 | 0.000% |
| 2026-10-02 | 48.47 | 48.47 | 48.16 | 48.35 | -0.041% | 79,913 | +0.145% |
| 2026-10-01 | 48.47 | 48.47 | 48.34 | 48.37 | -0.155% | 455,067 | +0.103% |
| 2026-09-30 | 48.41 | 48.50 | 48.39 | 48.45 | -0.585% | 50,616 | -0.052% |
| 2026-09-29 | 48.76 | 48.76 | 48.68 | 48.73 | +0.021% | 31,173 | -0.636% |
| 2026-09-28 | 48.74 | 48.74 | 48.69 | 48.72 | -0.010% | 13,122 | -0.616% |
| 2026-09-25 | 48.78 | 48.82 | 48.71 | 48.73 | +0.010% | 72,030 | -0.626% |
| 2026-09-24 | 48.80 | 48.84 | 48.68 | 48.72 | -0.307% | 73,947 | -0.616% |
| 2026-09-23 | 48.98 | 48.98 | 48.60 | 48.87 | -0.204% | 56,596 | -0.921% |
| 2026-09-22 | 48.89 | 48.99 | 48.85 | 48.97 | +0.184% | 38,487 | -1.123% |
| 2026-09-21 | 48.89 | 48.90 | 48.84 | 48.88 | +0.020% | 74,418 | -0.941% |
| 2026-09-18 | 48.83 | 48.89 | 48.83 | 48.87 | +0.041% | 51,508 | -0.921% |
| 2026-09-17 | 48.87 | 48.88 | 48.81 | 48.85 | 0.000% | 54,779 | -0.880% |
| 2026-09-16 | 48.88 | 48.88 | 48.81 | 48.85 | -0.020% | 425,638 | -0.880% |
| 2026-09-15 | 48.80 | 48.86 | 48.77 | 48.86 | +0.133% | 72,149 | -0.901% |
| 2026-09-14 | 48.82 | 48.83 | 48.48 | 48.80 | -0.010% | 36,330 | -0.769% |
| 2026-09-11 | 48.77 | 48.82 | 48.76 | 48.80 | -0.001% | 27,181 | -0.779% |
| 2026-09-10 | 48.79 | 48.84 | 48.77 | 48.80 | +0.011% | 149,239 | -0.780% |
| 2026-09-09 | 48.84 | 48.85 | 48.80 | 48.80 | -0.082% | 51,577 | -0.769% |
| 2026-09-08 | 48.79 | 48.84 | 48.76 | 48.84 | 0.000% | 38,386 | -0.850% |
| 2026-09-04 | 48.84 | 48.84 | 48.79 | 48.84 | +0.102% | 19,119 | -0.850% |
| 2026-09-03 | 48.79 | 48.80 | 48.73 | 48.78 | +0.062% | 42,185 | -0.748% |
| 2026-09-02 | 48.80 | 48.80 | 48.71 | 48.76 | -0.072% | 33,122 | -0.687% |
| 2026-09-01 | 48.73 | 48.80 | 48.73 | 48.79 | +0.103% | 39,233 | -0.758% |
| 2026-08-31 | 48.76 | 48.82 | 48.73 | 48.74 | -0.551% | 31,114 | -0.657% |
| 2026-08-28 | 49.03 | 49.03 | 48.98 | 49.01 | +0.020% | 14,265 | -1.204% |
| 2026-08-27 | 49.04 | 49.04 | 48.97 | 49.00 | -0.041% | 23,596 | -1.184% |
| 2026-08-26 | 48.93 | 49.03 | 48.90 | 49.02 | +0.204% | 228,803 | -1.224% |
| 2026-08-25 | 48.91 | 48.94 | 48.89 | 48.92 | +0.041% | 29,252 | -1.022% |
| 2026-08-24 | 48.92 | 48.92 | 48.87 | 48.90 | -0.020% | 19,989 | -0.982% |
| 2026-08-21 | 48.87 | 48.91 | 48.87 | 48.91 | +0.041% | 42,052 | -1.002% |
| 2026-08-20 | 48.89 | 48.89 | 48.68 | 48.89 | +0.020% | 46,133 | -0.961% |
| 2026-08-19 | 48.86 | 48.88 | 48.80 | 48.88 | +0.102% | 124,582 | -0.941% |
| 2026-08-18 | 48.78 | 48.93 | 48.78 | 48.83 | +0.072% | 1,738,917 | -0.840% |
| 2026-08-17 | 48.79 | 48.85 | 48.76 | 48.79 | -0.041% | 98,963 | -0.768% |
| 2026-08-14 | 48.82 | 48.84 | 48.78 | 48.81 | +0.082% | 290,487 | -0.809% |
| 2026-08-13 | 48.81 | 48.83 | 48.76 | 48.77 | +0.018% | 106,830 | -0.728% |
| 2026-08-12 | 48.75 | 48.81 | 48.75 | 48.77 | -0.090% | 55,005 | -0.710% |
| 2026-08-11 | 48.76 | 48.82 | 48.72 | 48.81 | +0.142% | 163,462 | -0.799% |
| 2026-08-10 | 48.74 | 48.77 | 48.70 | 48.74 | -0.018% | 88,710 | -0.659% |
| 2026-08-07 | 48.57 | 48.75 | 48.57 | 48.75 | +0.350% | 378,476 | -0.677% |
| 2026-08-06 | 48.61 | 48.61 | 48.54 | 48.58 | +0.062% | 95,275 | -0.329% |
| 2026-08-05 | 48.55 | 48.56 | 48.50 | 48.55 | +0.062% | 34,466 | -0.268% |
| 2026-08-04 | 48.45 | 48.52 | 48.45 | 48.52 | +0.083% | 33,358 | -0.206% |
| 2026-08-03 | 48.42 | 48.48 | 48.40 | 48.48 | +0.269% | 42,753 | -0.124% |
| 2026-07-31 | 48.41 | 48.42 | 48.29 | 48.35 | -0.596% | 113,743 | +0.145% |
| 2026-07-30 | 48.66 | 48.66 | 48.62 | 48.64 | +0.082% | 65,388 | -0.452% |
| 2026-07-29 | 48.67 | 48.71 | 48.60 | 48.60 | -0.154% | 69,215 | -0.371% |
| 2026-07-28 | 48.65 | 48.68 | 48.65 | 48.67 | +0.031% | 57,780 | -0.524% |
| 2026-07-27 | 48.65 | 48.69 | 48.65 | 48.66 | +0.021% | 22,782 | -0.493% |
| 2026-07-24 | 48.69 | 48.71 | 48.64 | 48.65 | -0.021% | 41,861 | -0.473% |
| 2026-07-23 | 48.72 | 48.78 | 48.58 | 48.66 | -0.144% | 75,195 | -0.493% |
| 2026-07-22 | 48.72 | 48.76 | 48.72 | 48.73 | 0.000% | 75,538 | -0.636% |
| 2026-07-21 | 48.73 | 48.80 | 48.71 | 48.73 | -0.082% | 48,604 | -0.636% |
| 2026-07-20 | 48.75 | 48.82 | 48.70 | 48.77 | +0.103% | 674,081 | -0.718% |
| 2026-07-17 | 48.79 | 48.79 | 48.69 | 48.72 | -0.021% | 76,253 | -0.616% |
| 2026-07-16 | 48.80 | 48.80 | 48.73 | 48.73 | 0.000% | 73,771 | -0.636% |
| 2026-07-15 | 48.71 | 48.78 | 48.68 | 48.73 | +0.114% | 32,478 | -0.636% |
| 2026-07-14 | 48.67 | 48.69 | 48.61 | 48.67 | +0.112% | 19,091 | -0.523% |
| 2026-07-13 | 48.64 | 48.71 | 48.56 | 48.62 | -0.092% | 65,871 | -0.411% |
| 2026-07-10 | 48.71 | 48.75 | 48.64 | 48.66 | -0.051% | 73,389 | -0.503% |
| 2026-07-09 | 48.69 | 48.75 | 48.65 | 48.69 | -0.058% | 71,519 | -0.555% |
| 2026-07-08 | 48.72 | 48.72 | 48.67 | 48.72 | +0.040% | 22,286 | -0.612% |
| 2026-07-07 | 48.71 | 48.71 | 48.66 | 48.70 | +0.070% | 15,094 | -0.573% |
| 2026-07-06 | 48.67 | 48.68 | 48.58 | 48.66 | +0.124% | 37,961 | -0.503% |
| 2026-07-02 | 48.64 | 48.64 | 48.57 | 48.60 | +0.111% | 31,183 | -0.380% |
| 2026-07-01 | 48.48 | 48.58 | 48.48 | 48.55 | +0.094% | 72,593 | -0.269% |
| 2026-06-30 | 48.39 | 48.52 | 48.39 | 48.51 | -0.564% | 56,990 | -0.175% |
| 2026-06-29 | 48.78 | 48.79 | 48.72 | 48.78 | +0.144% | 52,567 | -0.738% |
| 2026-06-26 | 48.66 | 48.77 | 48.66 | 48.71 | 0.000% | 16,828 | -0.595% |
| 2026-06-25 | 48.76 | 48.79 | 48.71 | 48.71 | -0.225% | 25,008 | -0.595% |
| 2026-06-24 | 48.85 | 48.85 | 48.78 | 48.82 | -0.061% | 17,565 | -0.819% |
| 2026-06-23 | 48.81 | 48.85 | 48.77 | 48.85 | +0.002% | 36,324 | -0.880% |
| 2026-06-22 | 48.90 | 48.90 | 48.82 | 48.85 | -0.104% | 54,047 | -0.878% |
| 2026-06-18 | 48.90 | 48.90 | 48.84 | 48.90 | +0.102% | 13,852 | -0.982% |
| 2026-06-17 | 48.86 | 48.87 | 48.81 | 48.85 | +0.031% | 21,482 | -0.880% |
| 2026-06-16 | 48.75 | 48.86 | 48.75 | 48.84 | +0.113% | 13,033 | -0.850% |
| 2026-06-15 | 48.75 | 48.81 | 48.75 | 48.78 | 0.000% | 34,312 | -0.738% |
| 2026-06-12 | 48.77 | 48.81 | 48.72 | 48.78 | +0.103% | 32,567 | -0.738% |
| 2026-06-11 | 48.75 | 48.75 | 48.68 | 48.73 | +0.010% | 82,714 | -0.636% |
| 2026-06-10 | 48.74 | 48.74 | 48.72 | 48.73 | -0.031% | 8,844 | -0.626% |
| 2026-06-09 | 48.78 | 48.78 | 48.73 | 48.74 | -0.041% | 37,954 | -0.657% |
| 2026-06-08 | 48.72 | 48.76 | 48.70 | 48.76 | +0.103% | 23,427 | -0.697% |
| 2026-06-05 | 48.74 | 48.80 | 48.71 | 48.71 | -0.246% | 40,257 | -0.595% |
| 2026-06-04 | 48.81 | 48.83 | 48.77 | 48.83 | +0.082% | 67,737 | -0.840% |
| 2026-06-03 | 48.82 | 48.83 | 48.77 | 48.79 | -0.041% | 46,673 | -0.758% |
| 2026-06-02 | 48.79 | 48.84 | 48.72 | 48.81 | +0.123% | 91,105 | -0.799% |
| 2026-06-01 | 48.70 | 48.75 | 48.68 | 48.75 | +0.113% | 78,382 | -0.677% |
| 2026-05-29 | 48.80 | 48.80 | 48.57 | 48.70 | -0.622% | 29,653 | -0.565% |
| 2026-05-28 | 49.03 | 49.03 | 48.97 | 49.00 | 0.000% | 23,231 | -1.184% |
| 2026-05-27 | 49.01 | 49.01 | 48.99 | 49.00 | +0.020% | 17,583 | -1.184% |
| 2026-05-26 | 49.04 | 49.04 | 48.93 | 48.99 | +0.061% | 18,541 | -1.164% |
| 2026-05-22 | 48.96 | 49.01 | 48.91 | 48.96 | 0.000% | 35,501 | -1.103% |
| 2026-05-21 | 48.93 | 48.99 | 48.92 | 48.96 | 0.000% | 82,626 | -1.103% |
| 2026-05-20 | 48.98 | 48.98 | 48.92 | 48.96 | +0.123% | 34,453 | -1.103% |
| 2026-05-19 | 48.98 | 48.98 | 48.90 | 48.90 | -0.102% | 33,423 | -0.982% |
| 2026-05-18 | 48.99 | 48.99 | 48.88 | 48.95 | +0.102% | 41,623 | -1.083% |
| 2026-05-15 | 49.00 | 49.00 | 48.90 | 48.90 | -0.082% | 85,548 | -0.982% |
| 2026-05-14 | 49.01 | 49.01 | 48.91 | 48.94 | +0.041% | 234,396 | -1.063% |
| 2026-05-13 | 48.92 | 48.98 | 48.91 | 48.92 | +0.041% | 11,946 | -1.022% |
| 2026-05-12 | 48.90 | 49.00 | 48.80 | 48.90 | -0.163% | 28,841 | -0.982% |
| 2026-05-11 | 48.88 | 48.99 | 48.88 | 48.98 | +0.153% | 177,185 | -1.143% |
| 2026-05-08 | 48.89 | 48.93 | 48.86 | 48.91 | +0.072% | 72,013 | -0.992% |
| 2026-05-07 | 48.91 | 48.95 | 48.84 | 48.87 | -0.102% | 345,170 | -0.921% |
| 2026-05-06 | 48.83 | 48.92 | 48.73 | 48.92 | +0.225% | 186,976 | -1.022% |
| 2026-05-05 | 48.78 | 48.81 | 48.65 | 48.81 | +0.154% | 409,824 | -0.799% |
| 2026-05-04 | 48.72 | 48.76 | 48.68 | 48.74 | +0.113% | 425,698 | -0.647% |
| 2026-05-01 | 48.65 | 48.81 | 48.59 | 48.68 | +0.216% | 25,296 | -0.534% |
| 2026-04-30 | 48.54 | 48.78 | 48.54 | 48.58 | -0.450% | 32,583 | -0.319% |
| 2026-04-29 | 48.85 | 48.88 | 48.79 | 48.79 | -0.124% | 44,360 | -0.768% |
| 2026-04-28 | 48.84 | 48.91 | 48.81 | 48.85 | -0.041% | 13,359 | -0.890% |
| 2026-04-27 | 48.84 | 48.91 | 48.74 | 48.88 | -0.051% | 89,969 | -0.931% |
| 2026-04-24 | 48.87 | 48.90 | 48.84 | 48.90 | +0.061% | 16,615 | -0.982% |
| 2026-04-23 | 48.83 | 48.88 | 48.81 | 48.87 | +0.041% | 28,053 | -0.921% |
| 2026-04-22 | 48.78 | 48.86 | 48.78 | 48.85 | +0.174% | 39,825 | -0.880% |
| 2026-04-21 | 48.69 | 48.79 | 48.69 | 48.77 | +0.154% | 30,052 | -0.707% |
| 2026-04-20 | 48.71 | 48.73 | 48.66 | 48.69 | +0.041% | 27,799 | -0.555% |
| 2026-04-17 | 48.54 | 48.70 | 48.54 | 48.67 | +0.288% | 124,790 | -0.514% |
| 2026-04-16 | 48.48 | 48.53 | 48.45 | 48.53 | +0.248% | 42,094 | -0.227% |
| 2026-04-15 | 48.47 | 48.47 | 48.36 | 48.41 | -0.083% | 49,041 | +0.021% |
| 2026-04-14 | 48.43 | 48.46 | 48.39 | 48.45 | +0.228% | 27,536 | -0.062% |
| 2026-04-13 | 48.38 | 48.38 | 48.30 | 48.34 | -0.062% | 26,021 | +0.165% |
| 2026-04-10 | 48.36 | 48.42 | 48.35 | 48.37 | -0.021% | 117,321 | +0.103% |
| 2026-04-09 | 48.48 | 48.48 | 48.34 | 48.38 | -0.165% | 33,539 | +0.083% |
| 2026-04-08 | 48.47 | 48.51 | 48.39 | 48.46 | +0.373% | 86,242 | -0.083% |
| 2026-04-07 | 48.29 | 48.39 | 48.27 | 48.28 | -0.083% | 16,974 | +0.290% |
| 2026-04-06 | 48.40 | 48.46 | 48.30 | 48.32 | -0.041% | 31,503 | +0.207% |
| 2026-04-02 | 48.10 | 48.35 | 48.10 | 48.34 | -0.206% | 236,321 | +0.165% |
| 2026-04-01 | 48.20 | 48.44 | 48.20 | 48.44 | +0.540% | 12,494 | -0.041% |
| 2026-03-31 | 48.10 | 48.19 | 48.10 | 48.18 | -0.413% | 40,891 | +0.498% |
| 2026-03-30 | 48.38 | 48.42 | 48.38 | 48.38 | +0.041% | 26,340 | +0.083% |
| 2026-03-27 | 48.40 | 48.45 | 48.36 | 48.36 | -0.186% | 30,690 | +0.124% |
| 2026-03-26 | 48.52 | 48.61 | 48.44 | 48.45 | -0.135% | 54,583 | -0.062% |
| 2026-03-25 | 48.50 | 48.55 | 48.48 | 48.52 | +0.104% | 24,544 | -0.197% |
| 2026-03-24 | 48.49 | 48.51 | 48.45 | 48.47 | +0.107% | 36,568 | -0.093% |
| 2026-03-23 | 48.48 | 48.51 | 48.37 | 48.41 | -0.066% | 42,959 | +0.014% |
| 2026-03-20 | 48.45 | 48.47 | 48.44 | 48.45 | +0.134% | 7,539 | -0.052% |
| 2026-03-19 | 48.38 | 48.42 | 48.38 | 48.38 | -0.124% | 26,347 | +0.083% |
| 2026-03-18 | 48.46 | 48.51 | 48.41 | 48.44 | -0.093% | 19,348 | -0.041% |
| 2026-03-17 | 48.45 | 48.52 | 48.44 | 48.48 | +0.165% | 127,817 | -0.134% |
| 2026-03-16 | 48.41 | 48.44 | 48.37 | 48.41 | +0.093% | 69,744 | +0.031% |
| 2026-03-13 | 48.41 | 48.45 | 48.35 | 48.36 | -0.083% | 35,317 | +0.124% |
| 2026-03-12 | 48.45 | 48.47 | 48.40 | 48.40 | -0.093% | 45,176 | +0.041% |
| 2026-03-11 | 48.33 | 48.46 | 48.33 | 48.45 | -0.113% | 37,074 | -0.052% |
| 2026-03-10 | 48.41 | 48.57 | 48.41 | 48.50 | +0.269% | 135,365 | -0.165% |
| 2026-03-09 | 48.22 | 48.44 | 48.14 | 48.37 | +0.041% | 109,951 | +0.103% |
| 2026-03-06 | 48.39 | 48.46 | 48.28 | 48.35 | -0.227% | 14,794 | +0.145% |
| 2026-03-05 | 48.55 | 48.56 | 48.46 | 48.46 | -0.103% | 33,082 | -0.083% |
| 2026-03-04 | 48.34 | 48.52 | 48.28 | 48.51 | +0.570% | 66,208 | -0.186% |
| 2026-03-03 | 48.10 | 48.32 | 48.10 | 48.23 | 0.000% | 32,069 | +0.384% |
| 2026-03-02 | 48.12 | 48.25 | 48.08 | 48.23 | -0.052% | 41,700 | +0.384% |
| 2026-02-27 | 48.41 | 48.44 | 48.22 | 48.26 | -0.781% | 89,029 | +0.332% |
| 2026-02-26 | 48.70 | 48.78 | 48.64 | 48.64 | -0.103% | 30,653 | -0.452% |
| 2026-02-25 | 48.60 | 48.92 | 48.60 | 48.69 | +0.206% | 27,211 | -0.555% |
| 2026-02-24 | 48.74 | 48.74 | 48.59 | 48.59 | -0.205% | 37,158 | -0.350% |
| 2026-02-23 | 48.91 | 48.91 | 48.69 | 48.69 | -0.409% | 62,512 | -0.555% |
| 2026-02-20 | 48.95 | 48.99 | 48.87 | 48.89 | -0.082% | 147,404 | -0.961% |
| 2026-02-19 | 48.99 | 49.00 | 48.93 | 48.93 | -0.061% | 38,419 | -1.042% |
| 2026-02-18 | 48.99 | 49.07 | 48.93 | 48.96 | +0.041% | 105,863 | -1.103% |
| 2026-02-17 | 48.88 | 48.96 | 48.88 | 48.94 | +0.096% | 38,374 | -1.063% |
| 2026-02-13 | 48.99 | 48.99 | 48.89 | 48.89 | -0.157% | 92,699 | -0.967% |
| 2026-02-12 | 49.07 | 49.08 | 48.97 | 48.97 | -0.102% | 181,049 | -1.123% |
| 2026-02-11 | 49.09 | 49.09 | 49.01 | 49.02 | -0.020% | 41,972 | -1.224% |
| 2026-02-10 | 49.14 | 49.14 | 49.03 | 49.03 | -0.122% | 78,245 | -1.244% |
| 2026-02-09 | 49.10 | 49.14 | 49.08 | 49.09 | +0.061% | 53,275 | -1.365% |
| 2026-02-06 | 49.09 | 49.15 | 49.06 | 49.06 | 0.000% | 91,549 | -1.305% |
| 2026-02-05 | 49.16 | 49.16 | 49.04 | 49.06 | -0.183% | 46,104 | -1.305% |
| 2026-02-04 | 49.18 | 49.19 | 49.11 | 49.15 | -0.203% | 271,836 | -1.485% |
| 2026-02-03 | 49.24 | 49.26 | 49.16 | 49.25 | +0.163% | 80,016 | -1.685% |
| 2026-02-02 | 49.11 | 49.21 | 49.11 | 49.17 | +0.251% | 59,898 | -1.525% |
| 2026-01-30 | 49.04 | 49.13 | 49.02 | 49.05 | -0.815% | 118,211 | -1.278% |
| 2026-01-29 | 49.48 | 49.48 | 49.40 | 49.45 | -0.202% | 282,089 | -2.083% |
| 2026-01-28 | 49.55 | 49.59 | 49.52 | 49.55 | +0.020% | 164,518 | -2.281% |
| 2026-01-27 | 49.59 | 49.59 | 49.54 | 49.54 | -0.121% | 44,634 | -2.261% |
| 2026-01-26 | 49.56 | 49.61 | 49.54 | 49.60 | -0.060% | 70,423 | -2.379% |
| 2026-01-23 | 49.65 | 49.65 | 49.61 | 49.63 | -0.020% | 42,820 | -2.438% |
| 2026-01-22 | 49.61 | 49.66 | 49.59 | 49.64 | +0.060% | 31,582 | -2.458% |
| 2026-01-21 | 49.61 | 49.65 | 49.57 | 49.61 | -0.020% | 59,486 | -2.399% |
| 2026-01-20 | 49.65 | 49.65 | 49.59 | 49.62 | -0.020% | 36,324 | -2.418% |
| 2026-01-16 | 49.62 | 49.63 | 49.58 | 49.63 | +0.100% | 128,803 | -2.438% |
| 2026-01-15 | 49.60 | 49.60 | 49.57 | 49.58 | +0.031% | 37,590 | -2.341% |
| 2026-01-14 | 49.59 | 49.59 | 49.55 | 49.56 | -0.040% | 69,634 | -2.310% |
| 2026-01-13 | 49.56 | 49.59 | 49.55 | 49.59 | +0.062% | 46,556 | -2.350% |
| 2026-01-12 | 49.54 | 49.58 | 49.54 | 49.55 | +0.028% | 27,277 | -2.289% |
| 2026-01-09 | 49.52 | 49.58 | 49.51 | 49.54 | -0.020% | 248,257 | -2.261% |
| 2026-01-08 | 49.51 | 49.55 | 49.51 | 49.55 | +0.064% | 72,127 | -2.281% |
| 2026-01-07 | 49.47 | 49.53 | 49.47 | 49.52 | +0.037% | 28,404 | -2.218% |
| 2026-01-06 | 49.52 | 49.53 | 49.44 | 49.50 | -0.020% | 112,690 | -2.182% |
| 2026-01-05 | 49.51 | 49.52 | 49.48 | 49.51 | +0.142% | 74,727 | -2.202% |
| 2026-01-02 | 49.49 | 49.51 | 49.42 | 49.44 | -0.065% | 161,513 | -2.063% |
| 2025-12-31 | 49.48 | 49.48 | 49.44 | 49.47 | +0.005% | 33,899 | -2.127% |
| 2025-12-30 | 49.48 | 49.48 | 49.41 | 49.47 | 0.000% | 106,732 | -2.122% |
| 2025-12-29 | 49.52 | 49.53 | 49.45 | 49.47 | -0.040% | 123,745 | -2.122% |
| 2025-12-26 | 49.44 | 49.52 | 49.38 | 49.49 | +0.101% | 55,775 | -2.162% |
| 2025-12-24 | 49.45 | 49.48 | 49.44 | 49.44 | -0.061% | 34,719 | -2.063% |
| 2025-12-23 | 49.46 | 49.49 | 49.46 | 49.47 | -0.483% | 43,383 | -2.122% |
| 2025-12-22 | 49.69 | 49.75 | 49.67 | 49.71 | +0.081% | 105,842 | -2.595% |
| 2025-12-19 | 49.73 | 49.73 | 49.66 | 49.67 | -0.121% | 45,125 | -2.517% |
| 2025-12-18 | 49.71 | 49.73 | 49.68 | 49.73 | +0.141% | 78,135 | -2.634% |
| 2025-12-17 | 49.66 | 49.70 | 49.65 | 49.66 | -0.060% | 50,711 | -2.497% |
| 2025-12-16 | 49.65 | 49.71 | 49.65 | 49.69 | +0.060% | 56,778 | -2.556% |
| 2025-12-15 | 49.66 | 49.67 | 49.63 | 49.66 | 0.000% | 43,196 | -2.497% |
| 2025-12-12 | 49.69 | 49.70 | 49.64 | 49.66 | +0.020% | 45,598 | -2.497% |
| 2025-12-11 | 49.64 | 49.68 | 49.63 | 49.65 | -0.042% | 51,586 | -2.477% |
| 2025-12-10 | 49.63 | 49.67 | 49.61 | 49.67 | +0.053% | 111,066 | -2.519% |
| 2025-12-09 | 49.64 | 49.68 | 49.63 | 49.65 | -0.006% | 41,102 | -2.468% |
| 2025-12-08 | 49.63 | 49.65 | 49.59 | 49.65 | +0.137% | 29,104 | -2.473% |
| 2025-12-05 | 49.60 | 49.64 | 49.58 | 49.58 | -0.121% | 28,407 | -2.340% |
| 2025-12-04 | 49.61 | 49.64 | 49.57 | 49.64 | +0.111% | 148,420 | -2.458% |
| 2025-12-03 | 49.59 | 49.59 | 49.54 | 49.59 | +0.030% | 79,433 | -2.350% |
| 2025-12-02 | 49.55 | 49.57 | 49.53 | 49.57 | +0.081% | 53,328 | -2.320% |
| 2025-12-01 | 49.49 | 49.55 | 49.49 | 49.53 | +0.060% | 92,388 | -2.241% |
| 2025-11-28 | 49.49 | 49.51 | 49.45 | 49.50 | -0.482% | 15,300 | -2.182% |
| 2025-11-26 | 49.74 | 49.75 | 49.72 | 49.74 | -0.020% | 11,341 | -2.654% |
| 2025-11-25 | 49.73 | 49.76 | 49.69 | 49.75 | +0.111% | 31,499 | -2.673% |
| 2025-11-24 | 49.68 | 49.72 | 49.68 | 49.70 | +0.034% | 54,249 | -2.566% |
| 2025-11-21 | 49.69 | 49.69 | 49.65 | 49.68 | -0.014% | 151,180 | -2.533% |
| 2025-11-20 | 49.69 | 49.70 | 49.66 | 49.69 | -0.004% | 39,174 | -2.546% |
| 2025-11-19 | 49.65 | 49.69 | 49.65 | 49.69 | -0.006% | 49,693 | -2.550% |
| 2025-11-18 | 49.68 | 49.69 | 49.64 | 49.69 | +0.040% | 57,866 | -2.556% |
| 2025-11-17 | 49.67 | 49.68 | 49.65 | 49.67 | +0.020% | 50,762 | -2.517% |
| 2025-11-14 | 49.65 | 49.71 | 49.64 | 49.66 | +0.040% | 41,845 | -2.497% |
| 2025-11-13 | 49.64 | 49.66 | 49.63 | 49.64 | 0.000% | 408,879 | -2.458% |
| 2025-11-12 | 49.60 | 49.65 | 49.60 | 49.64 | +0.022% | 4,154,978 | -2.458% |
| 2025-11-11 | 49.51 | 49.63 | 49.51 | 49.63 | +0.079% | 25,156 | -2.436% |
| 2025-11-10 | 49.56 | 49.61 | 49.56 | 49.59 | +0.121% | 429,698 | -2.359% |
| 2025-11-07 | 49.58 | 49.58 | 49.53 | 49.53 | -0.040% | 40,712 | -2.241% |
| 2025-11-06 | 49.59 | 49.59 | 49.49 | 49.55 | -0.040% | 47,377 | -2.281% |
| 2025-11-05 | 49.49 | 49.58 | 49.48 | 49.57 | +0.121% | 45,890 | -2.320% |
| 2025-11-04 | 49.51 | 49.54 | 49.49 | 49.51 | -0.040% | 46,137 | -2.202% |
| 2025-11-03 | 49.53 | 49.54 | 49.50 | 49.53 | +0.121% | 39,985 | -2.241% |
| 2025-10-31 | 49.53 | 49.53 | 49.43 | 49.47 | -0.483% | 61,862 | -2.122% |
| 2025-10-30 | 49.80 | 49.80 | 49.70 | 49.71 | -0.080% | 77,632 | -2.595% |
| 2025-10-29 | 49.73 | 49.79 | 49.73 | 49.75 | -0.026% | 39,566 | -2.673% |
| 2025-10-28 | 49.73 | 49.79 | 49.73 | 49.76 | +0.107% | 22,020 | -2.699% |
| 2025-10-27 | 49.75 | 49.77 | 49.67 | 49.71 | +0.020% | 56,405 | -2.595% |
| 2025-10-24 | 49.69 | 49.71 | 49.66 | 49.70 | +0.121% | 25,288 | -2.575% |
| 2025-10-23 | 49.66 | 49.66 | 49.61 | 49.64 | +0.081% | 32,799 | -2.458% |
| 2025-10-22 | 49.65 | 49.68 | 49.57 | 49.60 | -0.081% | 24,571 | -2.379% |
| 2025-10-21 | 49.65 | 49.65 | 49.56 | 49.64 | +0.101% | 32,094 | -2.458% |
| 2025-10-20 | 49.57 | 49.59 | 49.55 | 49.59 | +0.162% | 23,054 | -2.359% |
| 2025-10-17 | 49.47 | 49.51 | 49.46 | 49.51 | +0.040% | 19,169 | -2.202% |
| 2025-10-16 | 49.49 | 49.51 | 49.44 | 49.49 | +0.061% | 16,432 | -2.162% |
| 2025-10-15 | 49.46 | 49.50 | 49.41 | 49.46 | +0.040% | 94,739 | -2.103% |
| 2025-10-14 | 49.46 | 49.47 | 49.40 | 49.44 | -0.141% | 111,353 | -2.063% |
| 2025-10-13 | 49.53 | 49.53 | 49.46 | 49.51 | +0.101% | 89,205 | -2.202% |
| 2025-10-10 | 49.51 | 49.53 | 49.44 | 49.46 | -0.151% | 49,047 | -2.103% |
| 2025-10-09 | 49.62 | 49.62 | 49.52 | 49.53 | -0.131% | 96,776 | -2.251% |
| 2025-10-08 | 49.66 | 49.66 | 49.57 | 49.60 | -0.040% | 89,706 | -2.379% |
| 2025-10-07 | 49.60 | 49.65 | 49.60 | 49.62 | -0.010% | 70,860 | -2.418% |
| 2025-10-06 | 49.65 | 49.66 | 49.62 | 49.63 | +0.020% | 40,527 | -2.428% |
| 2025-10-03 | 49.61 | 49.64 | 49.61 | 49.62 | -0.010% | 49,041 | -2.409% |
| 2025-10-02 | 49.62 | 49.64 | 49.59 | 49.62 | +0.020% | 76,086 | -2.418% |
| 2025-10-01 | 49.63 | 49.67 | 49.60 | 49.61 | -0.121% | 112,242 | -2.399% |
| 2025-09-30 | 49.66 | 49.68 | 49.65 | 49.67 | -0.531% | 19,675 | -2.517% |
| 2025-09-29 | 49.99 | 49.99 | 49.92 | 49.94 | +0.010% | 63,649 | -3.034% |
| 2025-09-26 | 49.96 | 49.96 | 49.90 | 49.93 | -0.040% | 85,519 | -3.024% |
| 2025-09-25 | 49.97 | 50.01 | 49.94 | 49.95 | -0.041% | 80,809 | -3.063% |
| 2025-09-24 | 49.97 | 49.98 | 49.97 | 49.97 | +0.021% | 23,285 | -3.103% |
| 2025-09-23 | 49.97 | 49.99 | 49.95 | 49.96 | +0.002% | 322,547 | -3.082% |
| 2025-09-22 | 49.99 | 49.99 | 49.94 | 49.96 | -0.002% | 47,813 | -3.081% |
| 2025-09-19 | 49.99 | 49.99 | 49.94 | 49.96 | +0.060% | 81,522 | -3.082% |
| 2025-09-18 | 49.97 | 49.97 | 49.92 | 49.93 | -0.020% | 86,606 | -3.024% |
| 2025-09-17 | 50.00 | 50.00 | 49.94 | 49.94 | -0.010% | 59,893 | -3.044% |
| 2025-09-16 | 49.95 | 49.98 | 49.93 | 49.95 | -0.030% | 85,448 | -3.053% |
| 2025-09-15 | 49.94 | 49.96 | 49.91 | 49.96 | +0.090% | 103,442 | -3.082% |
| 2025-09-12 | 49.94 | 49.94 | 49.90 | 49.91 | -0.030% | 45,365 | -2.995% |
| 2025-09-11 | 49.94 | 49.95 | 49.92 | 49.93 | +0.040% | 54,089 | -3.024% |
| 2025-09-10 | 49.92 | 49.96 | 49.88 | 49.91 | 0.000% | 89,975 | -2.985% |
| 2025-09-09 | 49.98 | 49.98 | 49.89 | 49.91 | +0.060% | 67,385 | -2.985% |
| 2025-09-08 | 49.88 | 49.92 | 49.88 | 49.88 | -0.140% | 109,731 | -2.927% |
| 2025-09-05 | 49.88 | 49.95 | 49.77 | 49.95 | +0.244% | 884,478 | -3.063% |
| 2025-09-04 | 49.85 | 49.87 | 49.81 | 49.83 | -0.004% | 62,577 | -2.826% |
| 2025-09-03 | 49.85 | 49.85 | 49.79 | 49.83 | +0.040% | 59,614 | -2.830% |
| 2025-09-02 | 49.80 | 49.82 | 49.75 | 49.81 | -0.020% | 83,476 | -2.791% |
| 2025-08-29 | 49.79 | 49.82 | 49.77 | 49.82 | -0.579% | 34,827 | -2.810% |
| 2025-08-28 | 50.07 | 50.12 | 50.05 | 50.11 | +0.110% | 30,095 | -3.373% |
| 2025-08-27 | 50.06 | 50.07 | 50.03 | 50.05 | -0.090% | 77,437 | -3.266% |
| 2025-08-26 | 50.02 | 50.10 | 50.02 | 50.10 | +0.180% | 52,171 | -3.353% |
| 2025-08-25 | 49.96 | 50.02 | 49.96 | 50.01 | +0.080% | 21,029 | -3.179% |
| 2025-08-22 | 49.95 | 50.00 | 49.93 | 49.97 | +0.090% | 27,338 | -3.102% |
| 2025-08-21 | 49.91 | 49.97 | 49.91 | 49.92 | -0.030% | 41,019 | -3.015% |
| 2025-08-20 | 49.98 | 49.98 | 49.94 | 49.94 | -0.052% | 39,200 | -3.044% |
| 2025-08-19 | 49.97 | 49.97 | 49.93 | 49.97 | +0.111% | 32,787 | -3.094% |
| 2025-08-18 | 49.92 | 49.95 | 49.91 | 49.91 | -0.039% | 48,568 | -2.986% |
| 2025-08-15 | 49.95 | 49.95 | 49.90 | 49.93 | -0.020% | 43,303 | -3.024% |
| 2025-08-14 | 49.94 | 49.94 | 49.91 | 49.94 | +0.049% | 128,969 | -3.044% |
| 2025-08-13 | 49.94 | 49.98 | 49.87 | 49.92 | -0.069% | 173,049 | -2.996% |
| 2025-08-12 | 49.93 | 50.00 | 49.91 | 49.95 | +0.140% | 390,049 | -3.063% |
| 2025-08-11 | 49.90 | 49.92 | 49.86 | 49.88 | -0.070% | 246,213 | -2.927% |
| 2025-08-08 | 49.92 | 49.92 | 49.90 | 49.91 | 0.000% | 19,748 | -2.995% |
| 2025-08-07 | 49.95 | 49.95 | 49.88 | 49.91 | 0.000% | 222,949 | -2.995% |
| 2025-08-06 | 49.86 | 49.92 | 49.84 | 49.91 | +0.140% | 60,123 | -2.995% |
| 2025-08-05 | 49.83 | 49.88 | 49.79 | 49.84 | +0.030% | 134,433 | -2.859% |
| 2025-08-04 | 49.83 | 49.85 | 49.79 | 49.83 | +0.050% | 47,459 | -2.830% |
| 2025-08-01 | 49.87 | 49.88 | 49.77 | 49.80 | -0.110% | 42,581 | -2.781% |
| 2025-07-31 | 49.92 | 49.93 | 49.81 | 49.86 | -0.618% | 63,599 | -2.888% |
| 2025-07-30 | 50.19 | 50.22 | 50.17 | 50.17 | -0.020% | 31,704 | -3.488% |
| 2025-07-29 | 50.26 | 50.26 | 50.18 | 50.18 | -0.100% | 93,144 | -3.507% |
| 2025-07-28 | 50.23 | 50.24 | 50.23 | 50.23 | +0.010% | 38,531 | -3.603% |
| 2025-07-25 | 50.22 | 50.24 | 50.21 | 50.23 | -0.010% | 100,780 | -3.594% |
| 2025-07-24 | 50.21 | 50.24 | 50.20 | 50.23 | +0.004% | 36,844 | -3.603% |
| 2025-07-23 | 50.21 | 50.23 | 50.20 | 50.23 | -0.004% | 39,325 | -3.600% |
| 2025-07-22 | 50.22 | 50.25 | 50.20 | 50.23 | -0.010% | 41,672 | -3.603% |
| 2025-07-21 | 50.18 | 50.26 | 50.18 | 50.23 | -0.089% | 83,230 | -3.613% |
| 2025-07-18 | 50.22 | 50.28 | 50.14 | 50.28 | +0.100% | 102,208 | -3.699% |
| 2025-07-17 | 50.10 | 50.23 | 50.10 | 50.23 | +0.127% | 249,596 | -3.603% |
| 2025-07-16 | 50.14 | 50.17 | 50.12 | 50.17 | +0.032% | 70,462 | -3.481% |
| 2025-07-15 | 50.07 | 50.15 | 50.02 | 50.15 | +0.240% | 35,602 | -3.450% |
| 2025-07-14 | 50.09 | 50.10 | 50.03 | 50.03 | -0.120% | 23,522 | -3.218% |
| 2025-07-11 | 50.07 | 50.13 | 50.04 | 50.09 | +0.120% | 103,109 | -3.334% |
| 2025-07-10 | 49.98 | 50.03 | 49.92 | 50.03 | +0.136% | 263,696 | -3.218% |
| 2025-07-09 | 50.00 | 50.05 | 49.87 | 49.96 | -0.156% | 48,560 | -3.086% |
| 2025-07-08 | 50.03 | 50.04 | 49.93 | 50.04 | +0.100% | 78,265 | -3.237% |
| 2025-07-07 | 49.99 | 50.00 | 49.92 | 49.99 | +0.030% | 65,509 | -3.141% |
| 2025-07-03 | 49.93 | 49.99 | 49.93 | 49.98 | -0.010% | 14,735 | -3.112% |
| 2025-07-02 | 49.90 | 49.98 | 49.90 | 49.98 | +0.040% | 53,426 | -3.121% |
| 2025-07-01 | 49.85 | 49.96 | 49.85 | 49.96 | +0.201% | 26,958 | -3.082% |
| 2025-06-30 | 49.90 | 49.93 | 49.84 | 49.86 | -0.638% | 58,951 | -2.888% |
| 2025-06-27 | 50.08 | 50.19 | 50.08 | 50.18 | +0.120% | 74,980 | -3.507% |
| 2025-06-26 | 50.13 | 50.13 | 50.07 | 50.12 | +0.020% | 45,911 | -3.392% |
| 2025-06-25 | 50.06 | 50.11 | 50.03 | 50.11 | +0.100% | 91,133 | -3.373% |
| 2025-06-24 | 50.02 | 50.06 | 49.98 | 50.06 | +0.140% | 62,594 | -3.276% |
| 2025-06-23 | 49.93 | 49.99 | 49.93 | 49.99 | +0.020% | 18,518 | -3.141% |
| 2025-06-20 | 49.78 | 49.98 | 49.76 | 49.98 | +0.140% | 58,986 | -3.121% |
| 2025-06-18 | 49.96 | 49.97 | 49.89 | 49.91 | -0.040% | 196,495 | -2.985% |
| 2025-06-17 | 49.96 | 49.98 | 49.89 | 49.93 | -0.080% | 106,449 | -3.024% |
| 2025-06-16 | 49.87 | 49.97 | 49.86 | 49.97 | +0.221% | 107,924 | -3.102% |
| 2025-06-13 | 49.86 | 49.87 | 49.83 | 49.86 | 0.000% | 33,437 | -2.888% |
| 2025-06-12 | 49.88 | 49.92 | 49.84 | 49.86 | -0.028% | 59,363 | -2.888% |
| 2025-06-11 | 49.87 | 49.92 | 49.83 | 49.87 | -0.032% | 57,977 | -2.915% |
| 2025-06-10 | 49.92 | 49.92 | 49.83 | 49.89 | -0.040% | 67,787 | -2.946% |
| 2025-06-09 | 49.81 | 49.91 | 49.81 | 49.91 | +0.189% | 52,074 | -2.985% |
| 2025-06-06 | 49.83 | 49.88 | 49.81 | 49.82 | +0.092% | 43,791 | -2.802% |
| 2025-06-05 | 49.83 | 49.83 | 49.77 | 49.77 | -0.120% | 28,425 | -2.712% |
| 2025-06-04 | 49.76 | 49.83 | 49.75 | 49.83 | +0.020% | 76,585 | -2.830% |
| 2025-06-03 | 49.76 | 49.82 | 49.76 | 49.82 | +0.262% | 18,380 | -2.810% |
| 2025-06-02 | 49.77 | 49.77 | 49.65 | 49.69 | -0.141% | 55,862 | -2.556% |
| 2025-05-30 | 49.77 | 49.77 | 49.67 | 49.76 | -0.639% | 47,299 | -2.693% |
| 2025-05-29 | 50.01 | 50.09 | 49.97 | 50.08 | +0.220% | 159,627 | -3.315% |
| 2025-05-28 | 49.93 | 50.02 | 49.87 | 49.97 | +0.080% | 44,929 | -3.102% |
| 2025-05-27 | 49.92 | 49.96 | 49.88 | 49.93 | +0.020% | 229,425 | -3.024% |
| 2025-05-23 | 49.90 | 49.92 | 49.77 | 49.92 | +0.161% | 169,591 | -3.005% |
| 2025-05-22 | 49.90 | 49.94 | 49.84 | 49.84 | -0.040% | 54,316 | -2.849% |
| 2025-05-21 | 49.88 | 49.88 | 49.84 | 49.86 | -0.040% | 80,213 | -2.888% |
| 2025-05-20 | 49.89 | 49.97 | 49.88 | 49.88 | -0.140% | 83,802 | -2.927% |
| 2025-05-19 | 49.85 | 49.95 | 49.85 | 49.95 | +0.120% | 39,003 | -3.063% |
| 2025-05-16 | 49.90 | 49.93 | 49.87 | 49.89 | +0.040% | 20,953 | -2.946% |
| 2025-05-15 | 49.89 | 49.90 | 49.83 | 49.87 | +0.161% | 124,115 | -2.908% |
| 2025-05-14 | 49.81 | 49.87 | 49.79 | 49.79 | -0.060% | 124,145 | -2.752% |
| 2025-05-13 | 49.84 | 49.88 | 49.80 | 49.82 | +0.020% | 39,708 | -2.810% |
| 2025-05-12 | 49.61 | 49.81 | 49.61 | 49.81 | +0.464% | 48,433 | -2.791% |
| 2025-05-09 | 49.56 | 49.64 | 49.52 | 49.58 | -0.020% | 190,147 | -2.340% |
| 2025-05-08 | 49.51 | 49.59 | 49.48 | 49.59 | +0.222% | 143,570 | -2.359% |
| 2025-05-07 | 49.48 | 49.50 | 49.45 | 49.48 | +0.180% | 104,070 | -2.142% |
| 2025-05-06 | 49.41 | 49.49 | 49.39 | 49.39 | +0.022% | 55,226 | -1.966% |
| 2025-05-05 | 49.35 | 49.39 | 49.34 | 49.38 | 0.000% | 39,336 | -1.944% |
| 2025-05-02 | 49.40 | 49.42 | 49.35 | 49.38 | +0.101% | 121,631 | -1.944% |
| 2025-05-01 | 49.19 | 49.33 | 49.19 | 49.33 | +0.264% | 55,006 | -1.845% |
| 2025-04-30 | 49.20 | 49.25 | 49.14 | 49.20 | -0.586% | 41,503 | -1.585% |
| 2025-04-29 | 49.39 | 49.51 | 49.39 | 49.49 | +0.363% | 29,087 | -2.162% |
| 2025-04-28 | 49.46 | 49.46 | 49.31 | 49.31 | -0.140% | 31,111 | -1.807% |
| 2025-04-25 | 49.43 | 49.44 | 49.30 | 49.38 | +0.193% | 37,777 | -1.944% |
| 2025-04-24 | 49.22 | 49.32 | 49.22 | 49.28 | +0.163% | 32,017 | -1.755% |
| 2025-04-23 | 49.10 | 49.25 | 49.10 | 49.20 | +0.439% | 25,090 | -1.595% |
| 2025-04-22 | 48.89 | 49.02 | 48.89 | 48.99 | +0.451% | 17,316 | -1.164% |
| 2025-04-21 | 48.92 | 48.92 | 48.75 | 48.77 | -0.082% | 81,616 | -0.718% |
| 2025-04-17 | 48.81 | 48.85 | 48.78 | 48.81 | +0.267% | 30,759 | -0.799% |
| 2025-04-16 | 48.88 | 48.92 | 48.68 | 48.68 | -0.531% | 59,052 | -0.534% |
| 2025-04-15 | 48.96 | 48.96 | 48.81 | 48.94 | 0.000% | 90,007 | -1.063% |