EVMO
Eaton Vance Mortgage Opportunities ETF
stockNYSEETF
Market OpenOct 5, 2026 1:24:04 PM EDT
48.05USD-0.208%(-0.10)68,303
47.99Bid48.06Ask0.07SpreadEVMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.12 | 48.12 | 48.03 | 48.05 | -0.208% | 68,303 | 0.000% |
| 2026-10-02 | 48.22 | 48.35 | 48.10 | 48.15 | -0.021% | 163,721 | -0.208% |
| 2026-10-01 | 48.11 | 48.19 | 47.88 | 48.16 | +0.438% | 186,240 | -0.228% |
| 2026-09-30 | 48.04 | 48.16 | 47.93 | 47.95 | -0.622% | 1,135,327 | +0.209% |
| 2026-09-29 | 48.31 | 48.32 | 48.09 | 48.25 | -0.186% | 73,664 | -0.415% |
| 2026-09-28 | 48.53 | 48.53 | 48.23 | 48.34 | -0.392% | 353,192 | -0.600% |
| 2026-09-25 | 48.46 | 48.60 | 48.33 | 48.53 | +0.227% | 181,086 | -0.989% |
| 2026-09-24 | 48.59 | 48.59 | 48.32 | 48.42 | -0.206% | 500,419 | -0.764% |
| 2026-09-23 | 48.82 | 48.85 | 48.43 | 48.52 | -0.696% | 58,631 | -0.969% |
| 2026-09-22 | 48.97 | 48.97 | 48.84 | 48.86 | -0.000% | 64,008 | -1.658% |
| 2026-09-21 | 48.78 | 48.91 | 48.78 | 48.86 | +0.246% | 31,404 | -1.658% |
| 2026-09-18 | 48.87 | 48.89 | 48.63 | 48.74 | -0.307% | 51,968 | -1.416% |
| 2026-09-17 | 48.95 | 48.95 | 48.84 | 48.89 | +0.246% | 130,995 | -1.718% |
| 2026-09-16 | 48.92 | 48.97 | 48.74 | 48.77 | -0.164% | 57,320 | -1.476% |
| 2026-09-15 | 48.97 | 48.97 | 48.77 | 48.85 | +0.123% | 49,126 | -1.638% |
| 2026-09-14 | 48.85 | 48.94 | 48.73 | 48.79 | -0.205% | 38,838 | -1.517% |
| 2026-09-11 | 49.08 | 49.08 | 48.80 | 48.89 | -0.214% | 12,829 | -1.718% |
| 2026-09-10 | 49.30 | 49.30 | 48.84 | 48.99 | -0.518% | 113,551 | -1.929% |
| 2026-09-09 | 49.49 | 49.49 | 49.16 | 49.25 | -0.172% | 34,557 | -2.437% |
| 2026-09-08 | 49.55 | 49.55 | 49.30 | 49.34 | -0.172% | 55,389 | -2.605% |
| 2026-09-04 | 49.47 | 49.54 | 49.35 | 49.42 | -0.141% | 112,480 | -2.772% |
| 2026-09-03 | 49.52 | 49.57 | 49.46 | 49.49 | +0.142% | 48,038 | -2.910% |
| 2026-09-02 | 49.41 | 49.45 | 49.34 | 49.42 | +0.081% | 72,965 | -2.772% |
| 2026-09-01 | 49.51 | 49.51 | 48.72 | 49.38 | -0.162% | 297,342 | -2.693% |
| 2026-08-31 | 49.56 | 49.60 | 49.40 | 49.46 | -0.503% | 31,859 | -2.851% |
| 2026-08-28 | 49.87 | 49.92 | 49.70 | 49.71 | -0.321% | 30,385 | -3.339% |
| 2026-08-27 | 49.82 | 49.95 | 49.82 | 49.87 | -0.160% | 73,092 | -3.649% |
| 2026-08-26 | 49.93 | 49.95 | 49.88 | 49.95 | +0.040% | 32,386 | -3.804% |
| 2026-08-25 | 49.98 | 49.98 | 49.85 | 49.93 | +0.321% | 139,784 | -3.765% |
| 2026-08-24 | 49.84 | 49.84 | 49.76 | 49.77 | 0.000% | 25,126 | -3.456% |
| 2026-08-21 | 49.82 | 49.82 | 49.76 | 49.77 | -0.181% | 21,080 | -3.456% |
| 2026-08-20 | 49.85 | 49.87 | 49.78 | 49.86 | -0.060% | 117,401 | -3.630% |
| 2026-08-19 | 49.88 | 49.99 | 49.66 | 49.89 | +0.120% | 104,085 | -3.688% |
| 2026-08-18 | 49.81 | 49.91 | 49.70 | 49.83 | +0.141% | 298,562 | -3.572% |
| 2026-08-17 | 49.86 | 49.87 | 49.30 | 49.76 | -0.060% | 46,142 | -3.436% |
| 2026-08-14 | 49.93 | 49.97 | 49.79 | 49.79 | -0.060% | 50,956 | -3.495% |
| 2026-08-13 | 49.89 | 49.92 | 49.82 | 49.82 | +0.201% | 32,035 | -3.553% |
| 2026-08-12 | 49.81 | 49.81 | 49.72 | 49.72 | +0.060% | 71,661 | -3.359% |
| 2026-08-11 | 49.84 | 49.84 | 49.69 | 49.69 | -0.008% | 465,535 | -3.300% |
| 2026-08-10 | 49.97 | 49.97 | 49.66 | 49.69 | -0.353% | 114,917 | -3.308% |
| 2026-08-07 | 49.81 | 50.02 | 49.81 | 49.87 | +0.181% | 24,325 | -3.649% |
| 2026-08-06 | 50.11 | 50.47 | 49.39 | 49.78 | -0.220% | 33,662 | -3.475% |
| 2026-08-05 | 49.82 | 49.89 | 49.79 | 49.89 | +0.020% | 44,767 | -3.688% |
| 2026-08-04 | 49.69 | 49.89 | 49.69 | 49.88 | +0.443% | 44,111 | -3.669% |
| 2026-08-03 | 49.31 | 49.66 | 49.31 | 49.66 | +0.161% | 66,810 | -3.242% |
| 2026-07-31 | 49.64 | 49.64 | 49.47 | 49.58 | -0.721% | 61,984 | -3.086% |
| 2026-07-30 | 49.89 | 49.96 | 49.88 | 49.94 | +0.140% | 35,723 | -3.785% |
| 2026-07-29 | 49.99 | 49.99 | 49.83 | 49.87 | -0.080% | 27,263 | -3.649% |
| 2026-07-28 | 49.91 | 49.97 | 49.82 | 49.91 | +0.221% | 36,404 | -3.727% |
| 2026-07-27 | 49.61 | 49.84 | 49.61 | 49.80 | +0.060% | 36,685 | -3.514% |
| 2026-07-24 | 49.71 | 49.82 | 49.62 | 49.77 | +0.161% | 44,172 | -3.456% |
| 2026-07-23 | 49.50 | 49.70 | 49.50 | 49.69 | -0.211% | 22,896 | -3.300% |
| 2026-07-22 | 49.69 | 49.84 | 49.69 | 49.80 | -0.050% | 27,245 | -3.504% |
| 2026-07-21 | 49.87 | 49.91 | 49.78 | 49.82 | -0.080% | 190,812 | -3.553% |
| 2026-07-20 | 50.00 | 50.00 | 49.81 | 49.86 | -0.300% | 47,544 | -3.630% |
| 2026-07-17 | 50.12 | 50.18 | 49.97 | 50.01 | +0.130% | 26,581 | -3.919% |
| 2026-07-16 | 49.96 | 50.05 | 49.92 | 49.95 | -0.200% | 45,986 | -3.794% |
| 2026-07-15 | 50.02 | 50.08 | 50.00 | 50.05 | +0.250% | 90,267 | -3.986% |
| 2026-07-14 | 49.89 | 49.98 | 49.86 | 49.92 | +0.181% | 94,182 | -3.746% |
| 2026-07-13 | 49.83 | 49.98 | 49.75 | 49.83 | -0.220% | 45,561 | -3.572% |
| 2026-07-10 | 50.08 | 50.08 | 49.87 | 49.94 | -0.120% | 20,342 | -3.785% |
| 2026-07-09 | 50.03 | 50.03 | 49.77 | 50.00 | +0.200% | 63,225 | -3.900% |
| 2026-07-08 | 49.93 | 49.97 | 49.82 | 49.90 | -0.270% | 164,949 | -3.707% |
| 2026-07-07 | 50.10 | 50.17 | 50.00 | 50.03 | -0.190% | 35,696 | -3.967% |
| 2026-07-06 | 50.15 | 50.15 | 50.05 | 50.13 | +0.140% | 74,483 | -4.149% |
| 2026-07-02 | 50.06 | 50.14 | 50.01 | 50.06 | +0.240% | 206,457 | -4.015% |
| 2026-07-01 | 50.16 | 50.16 | 49.94 | 49.94 | -0.100% | 106,852 | -3.785% |
| 2026-06-30 | 50.10 | 50.19 | 49.98 | 49.99 | -0.656% | 55,905 | -3.881% |
| 2026-06-29 | 50.36 | 50.39 | 50.32 | 50.32 | -0.187% | 65,067 | -4.511% |
| 2026-06-26 | 50.38 | 50.43 | 50.34 | 50.41 | +0.228% | 26,668 | -4.690% |
| 2026-06-25 | 50.32 | 50.38 | 50.30 | 50.30 | +0.119% | 14,597 | -4.473% |
| 2026-06-24 | 50.18 | 50.28 | 50.15 | 50.24 | +0.380% | 40,340 | -4.359% |
| 2026-06-23 | 49.90 | 50.13 | 49.90 | 50.05 | +0.160% | 53,400 | -3.996% |
| 2026-06-22 | 50.00 | 50.05 | 49.95 | 49.97 | -0.160% | 53,593 | -3.842% |
| 2026-06-18 | 50.20 | 50.20 | 50.05 | 50.05 | -0.100% | 151,247 | -3.996% |
| 2026-06-17 | 50.32 | 51.00 | 50.04 | 50.10 | -0.338% | 38,055 | -4.092% |
| 2026-06-16 | 50.27 | 50.27 | 50.16 | 50.27 | +0.279% | 114,680 | -4.416% |
| 2026-06-15 | 50.19 | 50.25 | 50.03 | 50.13 | +0.120% | 54,043 | -4.149% |
| 2026-06-12 | 50.11 | 50.16 | 50.05 | 50.07 | +0.060% | 23,728 | -4.034% |
| 2026-06-11 | 49.96 | 50.08 | 49.89 | 50.04 | +0.220% | 62,587 | -3.977% |
| 2026-06-10 | 49.83 | 50.03 | 48.92 | 49.93 | -0.092% | 98,634 | -3.765% |
| 2026-06-09 | 49.96 | 50.07 | 49.90 | 49.98 | +0.253% | 46,196 | -3.854% |
| 2026-06-08 | 49.94 | 49.95 | 49.85 | 49.85 | -0.060% | 23,532 | -3.611% |
| 2026-06-05 | 50.16 | 50.16 | 49.86 | 49.88 | -0.459% | 31,445 | -3.669% |
| 2026-06-04 | 50.15 | 50.17 | 49.94 | 50.11 | +0.100% | 64,207 | -4.111% |
| 2026-06-03 | 50.06 | 50.14 | 49.74 | 50.06 | -0.249% | 56,049 | -4.015% |
| 2026-06-02 | 50.23 | 50.23 | 50.11 | 50.19 | +0.110% | 41,003 | -4.254% |
| 2026-06-01 | 50.06 | 50.40 | 50.03 | 50.13 | -0.159% | 116,698 | -4.149% |
| 2026-05-29 | 50.03 | 50.28 | 50.03 | 50.21 | -0.357% | 44,466 | -4.302% |
| 2026-05-28 | 50.30 | 50.39 | 50.22 | 50.39 | +0.339% | 75,791 | -4.644% |
| 2026-05-27 | 50.32 | 50.62 | 50.21 | 50.22 | -0.040% | 37,545 | -4.321% |
| 2026-05-26 | 50.21 | 50.24 | 50.15 | 50.24 | +0.309% | 83,788 | -4.359% |
| 2026-05-22 | 50.15 | 50.15 | 50.04 | 50.09 | -0.070% | 23,256 | -4.063% |
| 2026-05-21 | 49.94 | 50.13 | 49.89 | 50.12 | +0.080% | 52,672 | -4.130% |
| 2026-05-20 | 49.85 | 50.08 | 49.80 | 50.08 | +0.451% | 46,211 | -4.054% |
| 2026-05-19 | 49.97 | 49.97 | 49.82 | 49.85 | -0.310% | 83,035 | -3.620% |
| 2026-05-18 | 50.00 | 50.06 | 49.92 | 50.01 | -0.150% | 60,702 | -3.919% |
| 2026-05-15 | 50.12 | 50.15 | 50.02 | 50.09 | -0.269% | 75,074 | -4.063% |
| 2026-05-14 | 50.33 | 50.33 | 50.22 | 50.22 | -0.040% | 54,278 | -4.321% |
| 2026-05-13 | 50.13 | 50.27 | 50.13 | 50.24 | -0.030% | 33,755 | -4.359% |
| 2026-05-12 | 50.29 | 50.35 | 50.23 | 50.26 | -0.189% | 58,254 | -4.388% |
| 2026-05-11 | 50.48 | 50.48 | 50.35 | 50.35 | -0.119% | 57,406 | -4.568% |
| 2026-05-08 | 50.48 | 50.48 | 50.41 | 50.41 | +0.099% | 51,437 | -4.682% |
| 2026-05-07 | 50.55 | 50.55 | 50.36 | 50.36 | -0.139% | 67,819 | -4.587% |
| 2026-05-06 | 50.42 | 50.44 | 50.30 | 50.43 | +0.378% | 47,724 | -4.719% |
| 2026-05-05 | 50.23 | 50.30 | 50.20 | 50.24 | +0.060% | 64,122 | -4.359% |
| 2026-05-04 | 50.20 | 50.29 | 50.12 | 50.21 | -0.298% | 76,542 | -4.302% |
| 2026-05-01 | 50.36 | 50.38 | 50.24 | 50.36 | +0.139% | 71,205 | -4.587% |
| 2026-04-30 | 50.24 | 50.30 | 50.21 | 50.29 | -0.357% | 36,542 | -4.454% |
| 2026-04-29 | 50.48 | 50.50 | 50.44 | 50.47 | -0.198% | 22,422 | -4.795% |
| 2026-04-28 | 50.53 | 50.63 | 50.46 | 50.57 | -0.138% | 62,023 | -4.983% |
| 2026-04-27 | 50.71 | 50.71 | 50.57 | 50.64 | -0.031% | 70,555 | -5.115% |
| 2026-04-24 | 50.67 | 50.67 | 50.49 | 50.66 | +0.219% | 41,378 | -5.144% |
| 2026-04-23 | 50.69 | 50.69 | 50.52 | 50.55 | -0.109% | 37,767 | -4.936% |
| 2026-04-22 | 50.64 | 50.67 | 50.58 | 50.60 | +0.010% | 42,559 | -5.040% |
| 2026-04-21 | 50.59 | 50.68 | 50.59 | 50.59 | -0.246% | 50,582 | -5.030% |
| 2026-04-20 | 50.80 | 50.80 | 50.68 | 50.72 | -0.039% | 48,836 | -5.264% |
| 2026-04-17 | 50.79 | 50.79 | 50.67 | 50.74 | +0.237% | 87,439 | -5.302% |
| 2026-04-16 | 50.74 | 50.74 | 50.50 | 50.62 | -0.069% | 176,675 | -5.077% |
| 2026-04-15 | 50.72 | 50.72 | 50.59 | 50.66 | -0.089% | 125,562 | -5.143% |
| 2026-04-14 | 50.42 | 50.70 | 50.42 | 50.70 | +0.237% | 112,182 | -5.227% |
| 2026-04-13 | 50.55 | 50.58 | 50.32 | 50.58 | +0.139% | 62,806 | -5.002% |
| 2026-04-10 | 50.52 | 50.55 | 50.46 | 50.51 | -0.099% | 32,047 | -4.870% |
| 2026-04-09 | 50.49 | 50.59 | 50.42 | 50.56 | +0.099% | 104,948 | -4.964% |
| 2026-04-08 | 50.58 | 50.58 | 50.45 | 50.51 | +0.218% | 66,546 | -4.870% |
| 2026-04-07 | 50.37 | 50.41 | 50.23 | 50.40 | +0.199% | 80,770 | -4.663% |
| 2026-04-06 | 50.39 | 50.39 | 50.30 | 50.30 | -0.139% | 83,697 | -4.473% |
| 2026-04-02 | 50.17 | 50.40 | 50.17 | 50.37 | +0.099% | 61,321 | -4.606% |
| 2026-04-01 | 50.26 | 50.38 | 50.25 | 50.32 | 0.000% | 94,350 | -4.511% |
| 2026-03-31 | 50.15 | 50.41 | 50.01 | 50.32 | -0.179% | 262,188 | -4.511% |
| 2026-03-30 | 50.38 | 50.43 | 50.34 | 50.41 | +0.378% | 89,324 | -4.682% |
| 2026-03-27 | 50.02 | 50.23 | 50.02 | 50.22 | -0.080% | 173,872 | -4.321% |
| 2026-03-26 | 50.42 | 50.42 | 50.23 | 50.26 | -0.357% | 87,211 | -4.397% |
| 2026-03-25 | 50.50 | 50.54 | 50.33 | 50.44 | +0.358% | 29,315 | -4.738% |
| 2026-03-24 | 50.36 | 50.36 | 50.15 | 50.26 | -0.099% | 36,930 | -4.397% |
| 2026-03-23 | 50.31 | 50.45 | 50.28 | 50.31 | +0.179% | 43,506 | -4.492% |
| 2026-03-20 | 50.38 | 50.47 | 50.21 | 50.22 | -0.712% | 90,581 | -4.321% |
| 2026-03-19 | 50.39 | 50.62 | 50.39 | 50.58 | +0.059% | 347,609 | -5.002% |
| 2026-03-18 | 50.73 | 50.78 | 50.54 | 50.55 | -0.531% | 431,489 | -4.946% |
| 2026-03-17 | 50.82 | 50.82 | 50.72 | 50.82 | +0.276% | 95,522 | -5.451% |
| 2026-03-16 | 50.73 | 50.77 | 50.58 | 50.68 | +0.178% | 59,882 | -5.189% |
| 2026-03-13 | 50.40 | 50.64 | 50.40 | 50.59 | +0.020% | 56,914 | -5.021% |
| 2026-03-12 | 50.58 | 50.74 | 50.50 | 50.58 | -0.295% | 71,773 | -5.002% |
| 2026-03-11 | 50.92 | 50.92 | 50.66 | 50.73 | -0.314% | 58,658 | -5.283% |
| 2026-03-10 | 50.89 | 50.93 | 50.84 | 50.89 | -0.216% | 78,083 | -5.581% |
| 2026-03-09 | 50.92 | 51.32 | 50.79 | 51.00 | +0.177% | 70,551 | -5.784% |
| 2026-03-06 | 50.83 | 50.95 | 50.80 | 50.91 | -0.118% | 26,337 | -5.618% |
| 2026-03-05 | 50.98 | 51.02 | 50.84 | 50.97 | -0.118% | 62,394 | -5.729% |
| 2026-03-04 | 50.98 | 51.08 | 50.96 | 51.03 | 0.000% | 61,171 | -5.840% |
| 2026-03-03 | 51.07 | 51.07 | 50.92 | 51.03 | -0.157% | 75,050 | -5.840% |
| 2026-03-02 | 51.21 | 51.31 | 51.05 | 51.11 | -0.150% | 83,185 | -5.987% |
| 2026-02-27 | 51.22 | 51.23 | 51.13 | 51.19 | -0.220% | 40,289 | -6.129% |
| 2026-02-26 | 51.28 | 51.30 | 51.20 | 51.30 | +0.137% | 76,242 | -6.335% |
| 2026-02-25 | 51.27 | 51.36 | 51.15 | 51.23 | -0.012% | 73,458 | -6.207% |
| 2026-02-24 | 51.17 | 51.31 | 51.17 | 51.24 | +0.078% | 81,401 | -6.218% |
| 2026-02-23 | 51.21 | 51.24 | 51.11 | 51.20 | +0.149% | 55,166 | -6.145% |
| 2026-02-20 | 51.12 | 51.27 | 51.08 | 51.12 | -0.059% | 151,372 | -6.005% |
| 2026-02-19 | 51.06 | 51.17 | 51.04 | 51.15 | +0.008% | 287,644 | -6.061% |
| 2026-02-18 | 51.21 | 51.21 | 51.08 | 51.15 | +0.090% | 58,829 | -6.053% |
| 2026-02-17 | 51.17 | 51.20 | 51.10 | 51.10 | -0.137% | 36,284 | -5.969% |
| 2026-02-13 | 51.01 | 51.17 | 51.01 | 51.17 | +0.333% | 41,775 | -6.097% |
| 2026-02-12 | 50.96 | 51.06 | 50.91 | 51.00 | +0.020% | 62,918 | -5.784% |
| 2026-02-11 | 50.81 | 50.99 | 50.81 | 50.99 | +0.039% | 64,333 | -5.766% |
| 2026-02-10 | 50.77 | 50.99 | 50.77 | 50.97 | +0.098% | 49,226 | -5.729% |
| 2026-02-09 | 50.93 | 51.03 | 50.87 | 50.92 | +0.059% | 51,778 | -5.636% |
| 2026-02-06 | 50.84 | 50.91 | 50.71 | 50.89 | +0.375% | 80,542 | -5.581% |
| 2026-02-05 | 50.87 | 51.30 | 50.27 | 50.70 | +0.059% | 71,153 | -5.227% |
| 2026-02-04 | 50.56 | 50.75 | 50.56 | 50.67 | -0.118% | 65,290 | -5.171% |
| 2026-02-03 | 50.69 | 50.75 | 50.47 | 50.73 | +0.030% | 97,322 | -5.283% |
| 2026-02-02 | 50.88 | 50.88 | 50.61 | 50.72 | -0.089% | 40,175 | -5.255% |
| 2026-01-30 | 50.71 | 50.90 | 50.66 | 50.76 | -0.373% | 97,697 | -5.339% |
| 2026-01-29 | 50.68 | 50.96 | 50.68 | 50.95 | +0.079% | 64,989 | -5.692% |
| 2026-01-28 | 50.85 | 50.93 | 50.77 | 50.91 | +0.079% | 46,650 | -5.618% |
| 2026-01-27 | 50.91 | 50.91 | 50.82 | 50.87 | -0.020% | 53,791 | -5.544% |
| 2026-01-26 | 50.74 | 50.90 | 50.73 | 50.88 | +0.020% | 86,821 | -5.562% |
| 2026-01-23 | 51.26 | 51.31 | 50.70 | 50.87 | +0.256% | 63,635 | -5.544% |
| 2026-01-22 | 50.70 | 50.77 | 50.70 | 50.74 | +0.079% | 52,956 | -5.302% |
| 2026-01-21 | 50.63 | 50.74 | 50.63 | 50.70 | -0.138% | 56,461 | -5.227% |
| 2026-01-20 | 50.78 | 50.78 | 50.67 | 50.77 | -0.089% | 41,951 | -5.357% |
| 2026-01-16 | 50.86 | 50.86 | 50.78 | 50.81 | -0.120% | 47,141 | -5.441% |
| 2026-01-15 | 50.84 | 50.89 | 50.77 | 50.88 | +0.209% | 52,085 | -5.555% |
| 2026-01-14 | 50.85 | 51.05 | 50.77 | 50.77 | -0.138% | 315,845 | -5.357% |
| 2026-01-13 | 50.88 | 50.88 | 50.76 | 50.84 | -0.059% | 137,212 | -5.488% |
| 2026-01-12 | 50.77 | 50.87 | 50.75 | 50.87 | +0.098% | 91,208 | -5.544% |
| 2026-01-09 | 50.57 | 51.03 | 50.57 | 50.82 | +0.020% | 85,322 | -5.451% |
| 2026-01-08 | 50.58 | 50.83 | 50.58 | 50.81 | +0.059% | 39,782 | -5.432% |
| 2026-01-07 | 50.56 | 50.80 | 50.56 | 50.78 | +0.079% | 36,614 | -5.376% |
| 2026-01-06 | 50.93 | 50.93 | 50.63 | 50.74 | -0.010% | 56,601 | -5.301% |
| 2026-01-05 | 50.80 | 50.80 | 50.63 | 50.74 | +0.049% | 43,324 | -5.311% |
| 2026-01-02 | 50.74 | 50.85 | 50.64 | 50.72 | -0.030% | 91,755 | -5.264% |
| 2025-12-31 | 50.60 | 50.89 | 50.60 | 50.73 | +0.188% | 73,355 | -5.292% |
| 2025-12-30 | 50.64 | 51.25 | 50.64 | 50.64 | -0.276% | 87,536 | -5.115% |
| 2025-12-29 | 50.69 | 50.78 | 50.62 | 50.78 | +0.356% | 26,948 | -5.376% |
| 2025-12-26 | 50.74 | 50.87 | 50.60 | 50.60 | -0.237% | 35,601 | -5.040% |
| 2025-12-24 | 50.78 | 50.78 | 50.54 | 50.72 | +0.257% | 22,574 | -5.264% |
| 2025-12-23 | 50.62 | 50.68 | 50.52 | 50.59 | -0.472% | 42,843 | -5.021% |
| 2025-12-22 | 50.97 | 50.97 | 50.76 | 50.83 | -0.069% | 52,788 | -5.469% |
| 2025-12-19 | 50.98 | 51.75 | 50.75 | 50.87 | -0.049% | 58,058 | -5.534% |
| 2025-12-18 | 50.98 | 50.99 | 50.47 | 50.89 | +0.138% | 96,649 | -5.581% |
| 2025-12-17 | 50.84 | 50.85 | 50.56 | 50.82 | +0.079% | 25,276 | -5.451% |
| 2025-12-16 | 50.52 | 50.79 | 50.52 | 50.78 | +0.138% | 35,569 | -5.376% |
| 2025-12-15 | 50.82 | 50.82 | 50.65 | 50.71 | -0.079% | 48,925 | -5.246% |
| 2025-12-12 | 50.55 | 50.91 | 50.55 | 50.75 | +0.099% | 120,233 | -5.320% |
| 2025-12-11 | 50.78 | 50.81 | 50.66 | 50.70 | -0.177% | 64,334 | -5.227% |
| 2025-12-10 | 50.53 | 51.75 | 50.53 | 50.79 | +0.336% | 264,345 | -5.395% |
| 2025-12-09 | 50.67 | 50.71 | 50.60 | 50.62 | -0.079% | 43,798 | -5.077% |
| 2025-12-08 | 51.47 | 51.47 | 50.61 | 50.66 | -0.099% | 102,003 | -5.152% |
| 2025-12-05 | 50.61 | 50.81 | 50.61 | 50.71 | -0.236% | 28,401 | -5.246% |
| 2025-12-04 | 50.89 | 50.89 | 50.61 | 50.83 | -0.020% | 61,840 | -5.469% |
| 2025-12-03 | 50.61 | 50.89 | 50.61 | 50.84 | +0.079% | 41,844 | -5.488% |
| 2025-12-02 | 50.98 | 50.98 | 50.66 | 50.80 | +0.138% | 80,911 | -5.413% |
| 2025-12-01 | 50.61 | 50.77 | 50.61 | 50.73 | 0.000% | 44,438 | -5.283% |
| 2025-11-28 | 50.70 | 51.50 | 50.70 | 50.73 | -0.471% | 13,587 | -5.283% |
| 2025-11-26 | 51.06 | 51.10 | 50.87 | 50.97 | 0.000% | 30,685 | -5.729% |
| 2025-11-25 | 50.90 | 51.58 | 50.87 | 50.97 | +0.177% | 158,561 | -5.729% |
| 2025-11-24 | 50.82 | 50.97 | 50.82 | 50.88 | +0.118% | 69,869 | -5.562% |
| 2025-11-21 | 51.17 | 51.35 | 50.53 | 50.82 | +0.020% | 302,501 | -5.451% |
| 2025-11-20 | 50.81 | 50.82 | 50.67 | 50.81 | +0.257% | 63,197 | -5.432% |
| 2025-11-19 | 50.55 | 50.80 | 50.55 | 50.68 | +0.218% | 116,790 | -5.189% |
| 2025-11-18 | 50.71 | 50.82 | 50.57 | 50.57 | -0.217% | 33,095 | -4.983% |
| 2025-11-17 | 50.66 | 50.90 | 50.64 | 50.68 | +0.059% | 31,565 | -5.189% |
| 2025-11-14 | 50.83 | 50.83 | 50.65 | 50.65 | -0.256% | 47,009 | -5.133% |
| 2025-11-13 | 50.88 | 50.88 | 50.74 | 50.78 | -0.079% | 49,326 | -5.376% |
| 2025-11-12 | 50.86 | 50.91 | 50.61 | 50.82 | +0.079% | 62,374 | -5.451% |
| 2025-11-11 | 50.83 | 50.86 | 50.73 | 50.78 | +0.039% | 36,157 | -5.376% |
| 2025-11-10 | 50.60 | 50.77 | 50.60 | 50.76 | +0.079% | 63,628 | -5.339% |
| 2025-11-07 | 50.55 | 50.76 | 50.55 | 50.72 | +0.005% | 45,450 | -5.264% |
| 2025-11-06 | 50.76 | 50.76 | 50.56 | 50.72 | +0.232% | 97,589 | -5.260% |
| 2025-11-05 | 50.61 | 50.92 | 50.00 | 50.60 | -0.118% | 259,426 | -5.040% |
| 2025-11-04 | 50.65 | 50.70 | 50.55 | 50.66 | +0.099% | 97,393 | -5.152% |
| 2025-11-03 | 50.54 | 50.65 | 50.52 | 50.61 | -0.000% | 27,840 | -5.058% |
| 2025-10-31 | 50.63 | 50.69 | 50.40 | 50.61 | -0.413% | 137,281 | -5.058% |
| 2025-10-30 | 50.84 | 50.98 | 50.17 | 50.82 | -0.490% | 56,177 | -5.451% |
| 2025-10-29 | 50.82 | 51.07 | 50.82 | 51.07 | +0.177% | 105,592 | -5.913% |
| 2025-10-28 | 50.84 | 51.02 | 50.84 | 50.98 | +0.079% | 137,847 | -5.747% |
| 2025-10-27 | 51.25 | 51.25 | 50.86 | 50.94 | +0.138% | 31,477 | -5.673% |
| 2025-10-24 | 50.82 | 51.01 | 50.82 | 50.87 | -0.039% | 23,353 | -5.544% |
| 2025-10-23 | 50.94 | 50.96 | 50.85 | 50.89 | -0.020% | 76,711 | -5.581% |
| 2025-10-22 | 50.77 | 50.98 | 50.35 | 50.90 | -0.020% | 48,827 | -5.599% |
| 2025-10-21 | 50.90 | 50.93 | 50.37 | 50.91 | -0.020% | 77,807 | -5.618% |
| 2025-10-20 | 51.09 | 51.09 | 50.79 | 50.92 | +0.020% | 42,591 | -5.636% |
| 2025-10-17 | 50.88 | 50.91 | 50.65 | 50.91 | +0.081% | 57,079 | -5.618% |
| 2025-10-16 | 50.84 | 50.87 | 50.74 | 50.87 | -0.100% | 29,726 | -5.542% |
| 2025-10-15 | 50.79 | 51.01 | 50.75 | 50.92 | +0.339% | 79,594 | -5.636% |
| 2025-10-14 | 50.63 | 50.77 | 50.37 | 50.75 | -0.240% | 81,549 | -5.316% |
| 2025-10-13 | 50.63 | 51.12 | 50.63 | 50.87 | +0.395% | 13,257 | -5.544% |
| 2025-10-10 | 50.66 | 50.69 | 50.55 | 50.67 | +0.259% | 18,701 | -5.171% |
| 2025-10-09 | 50.55 | 50.60 | 50.46 | 50.54 | -0.180% | 102,404 | -4.925% |
| 2025-10-08 | 50.61 | 50.63 | 50.50 | 50.63 | +0.198% | 46,995 | -5.096% |
| 2025-10-07 | 50.50 | 50.57 | 50.48 | 50.53 | 0.000% | 31,301 | -4.908% |
| 2025-10-06 | 50.48 | 50.56 | 50.34 | 50.53 | -0.158% | 74,327 | -4.908% |
| 2025-10-03 | 50.57 | 50.61 | 50.54 | 50.61 | +0.089% | 71,177 | -5.058% |
| 2025-10-02 | 50.59 | 50.60 | 50.47 | 50.56 | +0.132% | 61,364 | -4.974% |
| 2025-10-01 | 50.60 | 50.60 | 50.43 | 50.50 | -0.102% | 65,803 | -4.848% |
| 2025-09-30 | 50.67 | 50.67 | 50.41 | 50.55 | -0.040% | 48,002 | -4.946% |
| 2025-09-29 | 50.66 | 50.66 | 50.52 | 50.57 | +0.158% | 294,388 | -4.983% |
| 2025-09-26 | 50.47 | 50.62 | 50.47 | 50.49 | -0.069% | 366,838 | -4.833% |
| 2025-09-25 | 50.41 | 50.54 | 50.41 | 50.52 | -0.128% | 34,416 | -4.899% |
| 2025-09-24 | 50.53 | 51.07 | 50.51 | 50.59 | 0.000% | 60,268 | -5.021% |
| 2025-09-23 | 50.49 | 50.67 | 50.49 | 50.59 | +0.119% | 56,592 | -5.021% |
| 2025-09-22 | 50.94 | 51.00 | 50.52 | 50.53 | -0.049% | 45,731 | -4.908% |
| 2025-09-19 | 50.46 | 50.59 | 50.46 | 50.55 | -0.049% | 110,664 | -4.955% |
| 2025-09-18 | 50.65 | 50.65 | 50.49 | 50.58 | -0.009% | 238,749 | -5.002% |
| 2025-09-17 | 50.66 | 50.76 | 50.57 | 50.58 | -0.228% | 35,269 | -5.011% |
| 2025-09-16 | 50.78 | 50.78 | 50.60 | 50.70 | +0.196% | 37,281 | -5.227% |
| 2025-09-15 | 50.75 | 50.75 | 50.60 | 50.60 | -0.038% | 55,304 | -5.041% |
| 2025-09-12 | 50.62 | 50.85 | 50.54 | 50.62 | +0.020% | 96,957 | -5.077% |
| 2025-09-11 | 50.48 | 50.63 | 50.48 | 50.61 | +0.258% | 91,901 | -5.058% |
| 2025-09-10 | 50.57 | 50.59 | 50.48 | 50.48 | -0.099% | 259,395 | -4.814% |
| 2025-09-09 | 50.58 | 50.59 | 50.49 | 50.53 | -0.020% | 41,669 | -4.908% |
| 2025-09-08 | 50.53 | 50.59 | 50.45 | 50.54 | +0.258% | 118,134 | -4.927% |
| 2025-09-05 | 50.50 | 50.56 | 50.41 | 50.41 | +0.278% | 49,293 | -4.682% |
| 2025-09-04 | 50.23 | 50.30 | 50.17 | 50.27 | +0.219% | 41,695 | -4.416% |
| 2025-09-03 | 50.06 | 50.23 | 50.06 | 50.16 | +0.160% | 52,437 | -4.207% |
| 2025-09-02 | 50.28 | 50.29 | 50.05 | 50.08 | -0.120% | 44,417 | -4.054% |
| 2025-08-29 | 50.11 | 50.22 | 50.10 | 50.14 | -0.457% | 82,785 | -4.168% |
| 2025-08-28 | 50.31 | 50.42 | 50.28 | 50.37 | +0.099% | 81,361 | -4.606% |
| 2025-08-27 | 50.21 | 50.37 | 50.20 | 50.32 | +0.120% | 224,561 | -4.511% |
| 2025-08-26 | 50.28 | 50.29 | 50.12 | 50.26 | +0.139% | 100,292 | -4.397% |
| 2025-08-25 | 50.35 | 50.35 | 49.94 | 50.19 | +0.160% | 66,013 | -4.264% |
| 2025-08-22 | 50.11 | 50.23 | 50.03 | 50.11 | +0.040% | 28,293 | -4.111% |
| 2025-08-21 | 50.22 | 50.22 | 49.99 | 50.09 | -0.030% | 277,935 | -4.073% |
| 2025-08-20 | 50.08 | 50.16 | 50.05 | 50.10 | +0.020% | 40,870 | -4.101% |
| 2025-08-19 | 49.92 | 50.12 | 49.90 | 50.09 | +0.351% | 635,221 | -4.082% |
| 2025-08-18 | 49.92 | 50.00 | 49.74 | 49.92 | -0.030% | 70,984 | -3.746% |
| 2025-08-15 | 50.05 | 50.06 | 49.88 | 49.94 | -0.076% | 47,955 | -3.775% |
| 2025-08-14 | 50.04 | 50.10 | 49.91 | 49.97 | +0.106% | 64,079 | -3.848% |
| 2025-08-13 | 50.02 | 50.05 | 49.92 | 49.92 | -0.058% | 34,740 | -3.746% |
| 2025-08-12 | 50.31 | 50.31 | 49.53 | 49.95 | +0.098% | 62,490 | -3.802% |
| 2025-08-11 | 49.89 | 49.99 | 49.83 | 49.90 | -0.046% | 71,522 | -3.707% |
| 2025-08-08 | 49.88 | 49.99 | 49.88 | 49.92 | -0.014% | 38,153 | -3.751% |
| 2025-08-07 | 49.99 | 50.09 | 49.92 | 49.93 | -0.040% | 456,215 | -3.765% |
| 2025-08-06 | 49.86 | 50.06 | 49.86 | 49.95 | +0.048% | 112,377 | -3.804% |
| 2025-08-05 | 50.10 | 50.10 | 49.32 | 49.93 | -0.288% | 433,523 | -3.757% |
| 2025-08-04 | 50.05 | 50.07 | 50.02 | 50.07 | 0.000% | 12,320 | -4.034% |