EVSB
Eaton Vance Ultra-Short Income ETF
stockNYSEETF
Market OpenOct 5, 2026 11:45:25 AM EDT
50.63USD+0.040%(+0.02)215,778
50.61Bid50.71Ask0.10SpreadEVSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.63 | 50.63 | 50.63 | 50.63 | +0.040% | 215,778 | 0.000% |
| 2026-10-02 | 50.66 | 50.66 | 50.59 | 50.61 | +0.079% | 61,029 | +0.040% |
| 2026-10-01 | 50.63 | 50.63 | 50.57 | 50.57 | -0.056% | 158,453 | +0.119% |
| 2026-09-30 | 50.65 | 50.65 | 50.58 | 50.60 | -0.417% | 50,423 | +0.063% |
| 2026-09-29 | 50.77 | 50.82 | 50.77 | 50.81 | -0.039% | 33,651 | -0.354% |
| 2026-09-28 | 50.83 | 51.09 | 50.79 | 50.83 | +0.020% | 61,330 | -0.393% |
| 2026-09-25 | 50.77 | 50.83 | 50.77 | 50.82 | 0.000% | 99,933 | -0.374% |
| 2026-09-24 | 50.83 | 50.87 | 50.78 | 50.82 | 0.000% | 310,658 | -0.374% |
| 2026-09-23 | 50.84 | 50.87 | 50.80 | 50.82 | -0.020% | 195,151 | -0.374% |
| 2026-09-22 | 50.83 | 50.83 | 50.81 | 50.83 | +0.020% | 28,999 | -0.393% |
| 2026-09-21 | 50.79 | 50.82 | 50.79 | 50.82 | +0.020% | 43,127 | -0.374% |
| 2026-09-18 | 50.82 | 50.84 | 50.77 | 50.81 | +0.020% | 35,400 | -0.354% |
| 2026-09-17 | 50.81 | 50.82 | 50.76 | 50.80 | 0.000% | 92,743 | -0.335% |
| 2026-09-16 | 50.80 | 50.83 | 50.79 | 50.80 | 0.000% | 72,986 | -0.335% |
| 2026-09-15 | 50.78 | 50.80 | 50.76 | 50.80 | +0.020% | 295,105 | -0.335% |
| 2026-09-14 | 50.76 | 50.79 | 50.74 | 50.79 | +0.079% | 26,661 | -0.315% |
| 2026-09-11 | 50.80 | 50.80 | 50.70 | 50.75 | -0.077% | 81,954 | -0.236% |
| 2026-09-10 | 50.78 | 50.80 | 50.78 | 50.79 | -0.022% | 89,301 | -0.313% |
| 2026-09-09 | 50.81 | 50.83 | 50.80 | 50.80 | -0.020% | 300,476 | -0.335% |
| 2026-09-08 | 50.83 | 50.85 | 50.81 | 50.81 | +0.059% | 29,984 | -0.354% |
| 2026-09-04 | 50.79 | 50.84 | 50.78 | 50.78 | -0.039% | 41,896 | -0.295% |
| 2026-09-03 | 50.80 | 50.86 | 50.77 | 50.80 | +0.039% | 277,231 | -0.335% |
| 2026-09-02 | 50.77 | 50.79 | 50.76 | 50.78 | +0.020% | 14,580 | -0.295% |
| 2026-09-01 | 50.74 | 50.78 | 50.74 | 50.77 | -0.020% | 14,949 | -0.276% |
| 2026-08-31 | 50.75 | 50.79 | 50.75 | 50.78 | -0.337% | 33,687 | -0.295% |
| 2026-08-28 | 50.96 | 50.99 | 50.93 | 50.95 | +0.003% | 14,666 | -0.631% |
| 2026-08-27 | 50.97 | 50.98 | 50.89 | 50.95 | +0.010% | 9,628 | -0.628% |
| 2026-08-26 | 50.95 | 50.96 | 50.93 | 50.95 | +0.010% | 10,851 | -0.618% |
| 2026-08-25 | 50.93 | 50.95 | 50.91 | 50.94 | +0.118% | 29,865 | -0.609% |
| 2026-08-24 | 50.93 | 50.93 | 50.88 | 50.88 | -0.059% | 8,571 | -0.491% |
| 2026-08-21 | 50.90 | 50.93 | 50.88 | 50.91 | +0.019% | 10,335 | -0.550% |
| 2026-08-20 | 50.90 | 50.91 | 50.87 | 50.90 | +0.019% | 20,073 | -0.531% |
| 2026-08-19 | 50.89 | 50.91 | 50.87 | 50.89 | +0.001% | 16,983 | -0.512% |
| 2026-08-18 | 50.89 | 50.91 | 50.87 | 50.89 | +0.020% | 11,779 | -0.511% |
| 2026-08-17 | 50.89 | 50.89 | 50.87 | 50.88 | -0.020% | 32,850 | -0.491% |
| 2026-08-14 | 50.92 | 50.92 | 50.89 | 50.89 | -0.020% | 15,801 | -0.511% |
| 2026-08-13 | 50.86 | 50.90 | 50.86 | 50.90 | +0.098% | 91,022 | -0.530% |
| 2026-08-12 | 50.87 | 50.89 | 50.84 | 50.85 | +0.039% | 37,874 | -0.433% |
| 2026-08-11 | 50.83 | 50.86 | 50.82 | 50.83 | 0.000% | 13,732 | -0.393% |
| 2026-08-10 | 50.86 | 50.86 | 50.80 | 50.83 | +0.010% | 10,849 | -0.393% |
| 2026-08-07 | 50.83 | 50.85 | 50.81 | 50.83 | +0.049% | 19,789 | -0.384% |
| 2026-08-06 | 50.80 | 50.83 | 50.78 | 50.80 | -0.017% | 23,543 | -0.335% |
| 2026-08-05 | 50.78 | 50.83 | 50.78 | 50.81 | +0.096% | 22,818 | -0.352% |
| 2026-08-04 | 50.75 | 50.79 | 50.74 | 50.76 | -0.039% | 16,425 | -0.256% |
| 2026-08-03 | 50.75 | 50.79 | 50.62 | 50.78 | +0.067% | 32,288 | -0.295% |
| 2026-07-31 | 50.74 | 50.76 | 50.73 | 50.75 | -0.332% | 6,016 | -0.229% |
| 2026-07-30 | 50.91 | 50.93 | 50.91 | 50.91 | +0.020% | 15,409 | -0.560% |
| 2026-07-29 | 50.87 | 50.91 | 50.87 | 50.90 | +0.029% | 9,287 | -0.539% |
| 2026-07-28 | 50.91 | 50.91 | 50.87 | 50.89 | -0.029% | 24,918 | -0.511% |
| 2026-07-27 | 50.88 | 50.91 | 50.86 | 50.91 | +0.045% | 31,834 | -0.540% |
| 2026-07-24 | 50.87 | 50.91 | 50.84 | 50.88 | +0.004% | 19,890 | -0.495% |
| 2026-07-23 | 50.84 | 50.95 | 50.83 | 50.88 | 0.000% | 39,904 | -0.491% |
| 2026-07-22 | 50.88 | 50.89 | 50.84 | 50.88 | -0.010% | 13,543 | -0.491% |
| 2026-07-21 | 50.88 | 50.90 | 50.87 | 50.88 | +0.049% | 11,295 | -0.501% |
| 2026-07-20 | 50.86 | 50.89 | 50.85 | 50.86 | -0.059% | 31,575 | -0.452% |
| 2026-07-17 | 50.90 | 50.91 | 50.87 | 50.89 | +0.020% | 32,967 | -0.511% |
| 2026-07-16 | 50.89 | 50.92 | 50.86 | 50.88 | +0.010% | 32,364 | -0.491% |
| 2026-07-15 | 50.87 | 50.89 | 50.86 | 50.88 | +0.029% | 27,871 | -0.482% |
| 2026-07-14 | 50.85 | 50.87 | 50.84 | 50.86 | +0.039% | 12,902 | -0.452% |
| 2026-07-13 | 50.87 | 50.87 | 50.84 | 50.84 | 0.000% | 7,325 | -0.413% |
| 2026-07-10 | 50.85 | 50.86 | 50.82 | 50.84 | +0.059% | 90,929 | -0.413% |
| 2026-07-09 | 50.85 | 50.85 | 50.81 | 50.81 | -0.020% | 10,366 | -0.354% |
| 2026-07-08 | 50.84 | 50.84 | 50.80 | 50.82 | -0.039% | 32,483 | -0.374% |
| 2026-07-07 | 50.91 | 50.91 | 50.82 | 50.84 | +0.020% | 85,633 | -0.413% |
| 2026-07-06 | 50.79 | 50.86 | 50.79 | 50.83 | +0.049% | 24,340 | -0.393% |
| 2026-07-02 | 50.78 | 50.82 | 50.78 | 50.80 | +0.085% | 19,834 | -0.344% |
| 2026-07-01 | 50.75 | 50.79 | 50.75 | 50.76 | -0.075% | 106,599 | -0.260% |
| 2026-06-30 | 50.80 | 50.81 | 50.76 | 50.80 | -0.334% | 82,821 | -0.335% |
| 2026-06-29 | 50.95 | 50.98 | 50.93 | 50.97 | +0.079% | 162,177 | -0.667% |
| 2026-06-26 | 50.92 | 50.94 | 50.92 | 50.93 | +0.049% | 31,064 | -0.589% |
| 2026-06-25 | 50.93 | 50.93 | 50.88 | 50.91 | +0.079% | 12,907 | -0.540% |
| 2026-06-24 | 50.93 | 50.93 | 50.85 | 50.87 | -0.069% | 54,155 | -0.462% |
| 2026-06-23 | 50.93 | 50.93 | 50.88 | 50.90 | +0.029% | 68,339 | -0.530% |
| 2026-06-22 | 50.84 | 50.89 | 50.84 | 50.88 | +0.029% | 38,328 | -0.501% |
| 2026-06-18 | 50.84 | 50.87 | 50.84 | 50.87 | +0.057% | 13,783 | -0.472% |
| 2026-06-17 | 50.88 | 50.93 | 50.84 | 50.84 | +0.002% | 75,462 | -0.415% |
| 2026-06-16 | 50.89 | 50.89 | 50.84 | 50.84 | -0.002% | 57,727 | -0.413% |
| 2026-06-15 | 50.91 | 50.91 | 50.83 | 50.84 | -0.018% | 160,590 | -0.415% |
| 2026-06-12 | 50.87 | 50.87 | 50.84 | 50.85 | -0.039% | 111,597 | -0.433% |
| 2026-06-11 | 50.82 | 50.95 | 50.79 | 50.87 | +0.128% | 78,069 | -0.472% |
| 2026-06-10 | 50.80 | 50.82 | 50.78 | 50.80 | +0.068% | 11,546 | -0.344% |
| 2026-06-09 | 50.80 | 50.81 | 50.77 | 50.77 | -0.020% | 81,534 | -0.277% |
| 2026-06-08 | 50.83 | 50.83 | 50.77 | 50.78 | -0.048% | 43,846 | -0.297% |
| 2026-06-05 | 50.82 | 50.82 | 50.79 | 50.80 | -0.030% | 14,699 | -0.344% |
| 2026-06-04 | 50.81 | 50.82 | 50.79 | 50.82 | +0.069% | 28,270 | -0.374% |
| 2026-06-03 | 50.81 | 50.81 | 50.77 | 50.78 | -0.010% | 31,734 | -0.305% |
| 2026-06-02 | 50.81 | 50.81 | 50.79 | 50.79 | -0.039% | 30,497 | -0.315% |
| 2026-06-01 | 50.78 | 50.81 | 50.78 | 50.81 | +0.030% | 28,307 | -0.354% |
| 2026-05-29 | 50.77 | 50.81 | 50.77 | 50.80 | -0.324% | 5,223 | -0.325% |
| 2026-05-28 | 50.98 | 50.98 | 50.93 | 50.96 | +0.079% | 51,672 | -0.648% |
| 2026-05-27 | 50.91 | 50.94 | 50.91 | 50.92 | +0.059% | 14,908 | -0.570% |
| 2026-05-26 | 50.90 | 50.92 | 50.88 | 50.89 | +0.020% | 60,618 | -0.511% |
| 2026-05-22 | 50.92 | 50.93 | 50.88 | 50.88 | -0.069% | 23,325 | -0.491% |
| 2026-05-21 | 50.90 | 50.92 | 50.90 | 50.91 | +0.049% | 47,369 | -0.560% |
| 2026-05-20 | 50.87 | 50.89 | 50.86 | 50.89 | +0.039% | 11,431 | -0.511% |
| 2026-05-19 | 50.86 | 50.88 | 50.86 | 50.87 | -0.020% | 24,216 | -0.472% |
| 2026-05-18 | 50.86 | 50.88 | 50.85 | 50.88 | +0.020% | 63,108 | -0.491% |
| 2026-05-15 | 50.85 | 50.87 | 50.83 | 50.87 | +0.074% | 44,102 | -0.472% |
| 2026-05-14 | 50.84 | 50.84 | 50.83 | 50.83 | +0.014% | 9,004 | -0.398% |
| 2026-05-13 | 50.83 | 50.83 | 50.81 | 50.83 | +0.010% | 23,568 | -0.384% |
| 2026-05-12 | 50.82 | 50.84 | 50.82 | 50.82 | -0.059% | 9,318 | -0.374% |
| 2026-05-11 | 50.85 | 50.85 | 50.83 | 50.85 | +0.049% | 10,363 | -0.433% |
| 2026-05-08 | 50.83 | 50.83 | 50.80 | 50.83 | 0.000% | 21,845 | -0.384% |
| 2026-05-07 | 50.84 | 50.84 | 50.80 | 50.83 | +0.030% | 87,348 | -0.384% |
| 2026-05-06 | 50.79 | 50.83 | 50.79 | 50.81 | +0.020% | 18,422 | -0.354% |
| 2026-05-05 | 50.82 | 50.82 | 50.78 | 50.80 | +0.079% | 24,012 | -0.335% |
| 2026-05-04 | 50.75 | 50.79 | 50.75 | 50.76 | 0.000% | 20,900 | -0.256% |
| 2026-05-01 | 50.75 | 50.79 | 50.75 | 50.76 | +0.059% | 42,157 | -0.256% |
| 2026-04-30 | 50.73 | 50.78 | 50.73 | 50.73 | -0.366% | 132,270 | -0.197% |
| 2026-04-29 | 50.92 | 50.92 | 50.89 | 50.92 | +0.012% | 13,621 | -0.562% |
| 2026-04-28 | 50.92 | 50.95 | 50.89 | 50.91 | -0.020% | 46,024 | -0.550% |
| 2026-04-27 | 50.91 | 50.93 | 50.88 | 50.92 | +0.069% | 99,175 | -0.570% |
| 2026-04-24 | 50.87 | 50.91 | 50.87 | 50.88 | -0.021% | 78,124 | -0.501% |
| 2026-04-23 | 50.90 | 50.90 | 50.87 | 50.90 | +0.032% | 7,124 | -0.522% |
| 2026-04-22 | 50.88 | 50.89 | 50.87 | 50.88 | +0.068% | 21,112 | -0.490% |
| 2026-04-21 | 50.88 | 50.88 | 50.84 | 50.84 | -0.069% | 37,595 | -0.423% |
| 2026-04-20 | 50.86 | 50.88 | 50.86 | 50.88 | +0.029% | 10,572 | -0.491% |
| 2026-04-17 | 50.91 | 50.91 | 50.83 | 50.87 | +0.020% | 32,838 | -0.462% |
| 2026-04-16 | 50.85 | 50.87 | 50.84 | 50.85 | +0.049% | 114,950 | -0.442% |
| 2026-04-15 | 50.84 | 50.86 | 50.83 | 50.83 | +0.010% | 23,349 | -0.393% |
| 2026-04-14 | 50.84 | 50.85 | 50.82 | 50.83 | -0.049% | 59,446 | -0.384% |
| 2026-04-13 | 50.82 | 50.85 | 50.81 | 50.85 | +0.049% | 40,419 | -0.433% |
| 2026-04-10 | 50.82 | 50.83 | 50.74 | 50.83 | +0.030% | 36,044 | -0.384% |
| 2026-04-09 | 50.83 | 50.83 | 50.70 | 50.81 | +0.039% | 343,192 | -0.354% |
| 2026-04-08 | 50.88 | 50.88 | 50.78 | 50.79 | +0.079% | 68,097 | -0.315% |
| 2026-04-07 | 50.78 | 50.78 | 50.75 | 50.75 | -0.049% | 25,164 | -0.236% |
| 2026-04-06 | 50.79 | 50.79 | 50.76 | 50.77 | +0.014% | 10,137 | -0.286% |
| 2026-04-02 | 50.73 | 50.77 | 50.73 | 50.77 | +0.065% | 28,971 | -0.272% |
| 2026-04-01 | 50.73 | 50.76 | 50.72 | 50.73 | -0.042% | 153,968 | -0.207% |
| 2026-03-31 | 50.80 | 50.80 | 50.72 | 50.76 | -0.340% | 132,937 | -0.248% |
| 2026-03-30 | 50.91 | 50.96 | 50.88 | 50.93 | +0.129% | 66,192 | -0.588% |
| 2026-03-27 | 50.85 | 50.88 | 50.85 | 50.86 | -0.031% | 17,283 | -0.460% |
| 2026-03-26 | 50.85 | 50.89 | 50.84 | 50.88 | +0.039% | 90,466 | -0.491% |
| 2026-03-25 | 50.89 | 50.90 | 50.84 | 50.86 | +0.010% | 238,905 | -0.452% |
| 2026-03-24 | 50.87 | 50.87 | 50.82 | 50.85 | -0.039% | 190,212 | -0.442% |
| 2026-03-23 | 50.87 | 50.88 | 50.86 | 50.88 | +0.039% | 444,906 | -0.482% |
| 2026-03-20 | 50.87 | 50.93 | 50.83 | 50.85 | -0.009% | 11,100 | -0.442% |
| 2026-03-19 | 50.85 | 50.87 | 50.75 | 50.86 | -0.052% | 15,670 | -0.452% |
| 2026-03-18 | 50.88 | 50.90 | 50.85 | 50.89 | -0.027% | 4,728 | -0.503% |
| 2026-03-17 | 50.89 | 50.92 | 50.86 | 50.90 | +0.039% | 14,793 | -0.530% |
| 2026-03-16 | 50.85 | 50.88 | 50.83 | 50.88 | +0.089% | 16,606 | -0.491% |
| 2026-03-13 | 50.88 | 50.88 | 50.82 | 50.84 | -0.010% | 70,902 | -0.403% |
| 2026-03-12 | 50.85 | 50.87 | 50.83 | 50.84 | -0.020% | 30,844 | -0.413% |
| 2026-03-11 | 50.87 | 50.88 | 50.85 | 50.85 | -0.049% | 22,038 | -0.433% |
| 2026-03-10 | 50.90 | 50.90 | 50.87 | 50.88 | +0.020% | 46,911 | -0.482% |
| 2026-03-09 | 50.86 | 50.88 | 50.85 | 50.87 | +0.010% | 3,650 | -0.462% |
| 2026-03-06 | 50.86 | 50.89 | 50.82 | 50.86 | +0.059% | 20,109 | -0.452% |
| 2026-03-05 | 50.86 | 50.86 | 50.83 | 50.83 | -0.039% | 86,205 | -0.393% |
| 2026-03-04 | 50.85 | 50.86 | 50.84 | 50.85 | -0.020% | 10,668 | -0.433% |
| 2026-03-03 | 50.84 | 50.87 | 50.83 | 50.86 | +0.039% | 22,351 | -0.452% |
| 2026-03-02 | 50.83 | 50.84 | 50.82 | 50.84 | -0.059% | 11,972 | -0.413% |
| 2026-02-27 | 50.84 | 50.88 | 50.84 | 50.87 | -0.333% | 27,384 | -0.472% |
| 2026-02-26 | 51.05 | 51.05 | 51.03 | 51.04 | 0.000% | 2,428 | -0.803% |
| 2026-02-25 | 51.05 | 51.05 | 51.03 | 51.04 | +0.008% | 65,291 | -0.803% |
| 2026-02-24 | 51.03 | 51.05 | 51.02 | 51.04 | +0.012% | 3,197 | -0.796% |
| 2026-02-23 | 51.04 | 51.05 | 51.02 | 51.03 | +0.010% | 29,589 | -0.784% |
| 2026-02-20 | 51.02 | 51.03 | 51.01 | 51.02 | +0.049% | 81,571 | -0.774% |
| 2026-02-19 | 51.01 | 51.01 | 50.99 | 51.00 | -0.039% | 8,232 | -0.725% |
| 2026-02-18 | 51.00 | 51.02 | 50.99 | 51.02 | +0.049% | 63,673 | -0.764% |
| 2026-02-17 | 51.04 | 51.04 | 50.98 | 50.99 | -0.020% | 226,124 | -0.716% |
| 2026-02-13 | 50.99 | 51.02 | 50.98 | 51.01 | +0.088% | 28,429 | -0.735% |
| 2026-02-12 | 50.99 | 51.01 | 50.89 | 50.96 | -0.056% | 1,399,399 | -0.648% |
| 2026-02-11 | 50.97 | 50.99 | 50.95 | 50.99 | -0.022% | 82,386 | -0.704% |
| 2026-02-10 | 51.01 | 51.02 | 50.98 | 51.00 | -0.020% | 38,227 | -0.725% |
| 2026-02-09 | 51.00 | 51.01 | 50.96 | 51.01 | +0.118% | 15,565 | -0.745% |
| 2026-02-06 | 50.96 | 50.96 | 50.94 | 50.95 | -0.010% | 15,145 | -0.628% |
| 2026-02-05 | 51.00 | 51.00 | 50.94 | 50.95 | -0.010% | 17,404 | -0.638% |
| 2026-02-04 | 50.92 | 50.96 | 50.92 | 50.96 | +0.029% | 16,189 | -0.648% |
| 2026-02-03 | 50.97 | 50.97 | 50.92 | 50.95 | +0.049% | 28,333 | -0.618% |
| 2026-02-02 | 50.94 | 50.96 | 50.92 | 50.92 | -0.137% | 14,793 | -0.570% |
| 2026-01-30 | 50.94 | 50.99 | 50.92 | 50.99 | -0.273% | 74,925 | -0.706% |
| 2026-01-29 | 51.12 | 51.13 | 51.12 | 51.13 | +0.048% | 5,099 | -0.977% |
| 2026-01-28 | 51.09 | 51.14 | 51.09 | 51.10 | +0.029% | 12,967 | -0.929% |
| 2026-01-27 | 51.07 | 51.10 | 51.07 | 51.09 | 0.000% | 48,199 | -0.900% |
| 2026-01-26 | 51.13 | 51.13 | 51.06 | 51.09 | +0.137% | 20,808 | -0.900% |
| 2026-01-23 | 51.03 | 51.07 | 51.01 | 51.02 | 0.000% | 40,824 | -0.764% |
| 2026-01-22 | 51.04 | 51.05 | 51.00 | 51.02 | +0.010% | 21,976 | -0.764% |
| 2026-01-21 | 51.02 | 51.03 | 51.00 | 51.02 | -0.010% | 54,566 | -0.755% |
| 2026-01-20 | 51.00 | 51.03 | 50.95 | 51.02 | +0.049% | 52,911 | -0.764% |
| 2026-01-16 | 50.98 | 51.00 | 50.98 | 50.99 | +0.128% | 11,784 | -0.716% |
| 2026-01-15 | 51.02 | 51.02 | 50.93 | 50.93 | -0.108% | 30,362 | -0.589% |
| 2026-01-14 | 50.99 | 51.01 | 50.96 | 50.98 | +0.029% | 41,396 | -0.696% |
| 2026-01-13 | 50.95 | 50.99 | 50.95 | 50.97 | +0.018% | 22,037 | -0.667% |
| 2026-01-12 | 50.92 | 50.99 | 50.92 | 50.96 | +0.022% | 31,606 | -0.650% |
| 2026-01-09 | 50.97 | 50.97 | 50.94 | 50.95 | +0.059% | 42,937 | -0.628% |
| 2026-01-08 | 51.01 | 51.01 | 50.92 | 50.92 | -0.029% | 10,067 | -0.570% |
| 2026-01-07 | 50.96 | 50.96 | 50.93 | 50.94 | +0.010% | 32,555 | -0.599% |
| 2026-01-06 | 51.00 | 51.00 | 50.91 | 50.93 | -0.010% | 32,736 | -0.589% |
| 2026-01-05 | 50.90 | 50.95 | 50.90 | 50.94 | +0.069% | 31,197 | -0.599% |
| 2026-01-02 | 50.93 | 50.93 | 50.88 | 50.90 | +0.039% | 59,304 | -0.530% |
| 2025-12-31 | 50.92 | 50.92 | 50.86 | 50.88 | +0.010% | 42,327 | -0.491% |
| 2025-12-30 | 50.88 | 50.88 | 50.83 | 50.88 | +0.029% | 44,693 | -0.482% |
| 2025-12-29 | 50.85 | 50.88 | 50.83 | 50.86 | +0.049% | 14,813 | -0.452% |
| 2025-12-26 | 50.84 | 50.87 | 50.84 | 50.84 | +0.019% | 14,406 | -0.404% |
| 2025-12-24 | 50.83 | 50.84 | 50.83 | 50.83 | +0.070% | 2,069 | -0.384% |
| 2025-12-23 | 50.79 | 50.81 | 50.77 | 50.79 | -0.548% | 22,919 | -0.315% |
| 2025-12-22 | 51.09 | 51.20 | 51.07 | 51.07 | -0.039% | 32,521 | -0.862% |
| 2025-12-19 | 51.09 | 51.10 | 51.07 | 51.09 | +0.049% | 7,102 | -0.900% |
| 2025-12-18 | 51.08 | 51.08 | 51.05 | 51.06 | +0.029% | 15,692 | -0.852% |
| 2025-12-17 | 51.04 | 51.09 | 51.00 | 51.05 | +0.010% | 55,462 | -0.823% |
| 2025-12-16 | 51.06 | 51.07 | 51.04 | 51.05 | -0.043% | 29,340 | -0.813% |
| 2025-12-15 | 51.06 | 51.09 | 51.04 | 51.07 | +0.014% | 177,387 | -0.856% |
| 2025-12-12 | 51.01 | 51.08 | 51.01 | 51.06 | +0.039% | 21,317 | -0.842% |
| 2025-12-11 | 51.04 | 51.04 | 51.01 | 51.04 | +0.020% | 25,253 | -0.803% |
| 2025-12-10 | 51.01 | 51.03 | 51.00 | 51.03 | +0.059% | 20,155 | -0.784% |
| 2025-12-09 | 51.01 | 51.01 | 50.99 | 51.00 | 0.000% | 6,214 | -0.725% |
| 2025-12-08 | 50.99 | 51.02 | 50.98 | 51.00 | +0.010% | 21,081 | -0.725% |
| 2025-12-05 | 51.00 | 51.02 | 50.97 | 50.99 | +0.020% | 4,709 | -0.716% |
| 2025-12-04 | 50.98 | 51.00 | 50.96 | 50.98 | -0.010% | 4,120 | -0.696% |
| 2025-12-03 | 50.97 | 51.02 | 50.94 | 50.99 | +0.019% | 43,325 | -0.706% |
| 2025-12-02 | 51.00 | 51.00 | 50.97 | 50.98 | +0.000% | 19,409 | -0.687% |
| 2025-12-01 | 50.99 | 50.99 | 50.94 | 50.98 | +0.020% | 10,755 | -0.687% |
| 2025-11-28 | 50.95 | 50.98 | 50.94 | 50.97 | -0.313% | 13,110 | -0.667% |
| 2025-11-26 | 51.11 | 51.14 | 51.10 | 51.13 | -0.020% | 36,849 | -0.978% |
| 2025-11-25 | 51.18 | 51.18 | 51.11 | 51.14 | +0.029% | 5,536 | -0.997% |
| 2025-11-24 | 51.13 | 51.14 | 51.10 | 51.13 | +0.039% | 29,084 | -0.968% |
| 2025-11-21 | 51.14 | 51.14 | 51.08 | 51.10 | -0.010% | 43,956 | -0.929% |
| 2025-11-20 | 51.10 | 51.11 | 51.06 | 51.11 | +0.117% | 23,893 | -0.939% |
| 2025-11-19 | 51.06 | 51.08 | 51.03 | 51.05 | -0.019% | 23,856 | -0.823% |
| 2025-11-18 | 51.05 | 51.07 | 51.04 | 51.06 | +0.032% | 23,554 | -0.842% |
| 2025-11-17 | 51.02 | 51.06 | 51.02 | 51.04 | +0.037% | 19,146 | -0.811% |
| 2025-11-14 | 51.02 | 51.06 | 51.00 | 51.02 | -0.049% | 42,770 | -0.774% |
| 2025-11-13 | 51.04 | 51.06 | 50.98 | 51.05 | +0.059% | 81,138 | -0.823% |
| 2025-11-12 | 51.04 | 51.15 | 51.00 | 51.02 | +0.010% | 77,831 | -0.764% |
| 2025-11-11 | 51.04 | 51.04 | 51.01 | 51.02 | +0.010% | 6,776 | -0.755% |
| 2025-11-10 | 51.01 | 51.01 | 51.00 | 51.01 | -0.020% | 7,391 | -0.745% |
| 2025-11-07 | 51.01 | 51.03 | 50.97 | 51.02 | +0.078% | 17,842 | -0.764% |
| 2025-11-06 | 50.99 | 51.00 | 50.95 | 50.98 | +0.029% | 4,960 | -0.687% |
| 2025-11-05 | 50.94 | 50.99 | 50.94 | 50.97 | 0.000% | 5,732 | -0.657% |
| 2025-11-04 | 50.98 | 50.99 | 50.94 | 50.97 | +0.029% | 135,975 | -0.657% |
| 2025-11-03 | 50.96 | 50.98 | 50.93 | 50.95 | +0.039% | 28,878 | -0.628% |
| 2025-10-31 | 50.98 | 50.98 | 50.91 | 50.93 | -0.450% | 172,850 | -0.589% |
| 2025-10-30 | 51.14 | 51.16 | 51.08 | 51.16 | +0.078% | 11,222 | -1.036% |
| 2025-10-29 | 51.14 | 51.15 | 51.11 | 51.12 | -0.010% | 7,902 | -0.959% |
| 2025-10-28 | 51.09 | 51.13 | 51.08 | 51.13 | +0.049% | 16,846 | -0.968% |
| 2025-10-27 | 51.11 | 51.13 | 51.08 | 51.10 | -0.039% | 8,390 | -0.920% |
| 2025-10-24 | 51.09 | 51.13 | 51.09 | 51.12 | +0.059% | 22,462 | -0.959% |
| 2025-10-23 | 51.11 | 51.11 | 51.08 | 51.09 | 0.000% | 10,395 | -0.900% |
| 2025-10-22 | 51.06 | 51.11 | 51.06 | 51.09 | +0.010% | 9,330 | -0.900% |
| 2025-10-21 | 51.11 | 51.11 | 51.06 | 51.09 | +0.010% | 22,241 | -0.891% |
| 2025-10-20 | 51.09 | 51.10 | 51.06 | 51.08 | 0.000% | 9,830 | -0.881% |
| 2025-10-17 | 51.09 | 51.15 | 51.04 | 51.08 | +0.039% | 19,765 | -0.881% |
| 2025-10-16 | 51.02 | 51.08 | 51.02 | 51.06 | 0.000% | 11,124 | -0.842% |
| 2025-10-15 | 51.03 | 51.13 | 51.01 | 51.06 | +0.049% | 20,733 | -0.842% |
| 2025-10-14 | 51.04 | 51.08 | 50.99 | 51.03 | +0.020% | 10,171 | -0.794% |
| 2025-10-13 | 51.04 | 51.14 | 51.00 | 51.02 | +0.029% | 8,893 | -0.774% |
| 2025-10-10 | 50.99 | 51.03 | 50.99 | 51.01 | +0.069% | 6,198 | -0.745% |
| 2025-10-09 | 50.98 | 51.03 | 50.96 | 50.98 | -0.020% | 11,324 | -0.677% |
| 2025-10-08 | 51.01 | 51.10 | 50.96 | 50.98 | 0.000% | 13,175 | -0.696% |
| 2025-10-07 | 50.98 | 51.04 | 50.96 | 50.98 | +0.025% | 16,347 | -0.696% |
| 2025-10-06 | 50.98 | 51.03 | 50.95 | 50.97 | -0.054% | 86,188 | -0.672% |
| 2025-10-03 | 51.02 | 51.02 | 50.98 | 51.00 | -0.020% | 17,135 | -0.725% |
| 2025-10-02 | 50.98 | 51.01 | 50.95 | 51.01 | +0.059% | 11,775 | -0.745% |
| 2025-10-01 | 50.95 | 51.01 | 50.95 | 50.98 | +0.029% | 61,978 | -0.687% |
| 2025-09-30 | 50.93 | 51.21 | 50.90 | 50.97 | -0.323% | 29,094 | -0.657% |
| 2025-09-29 | 51.13 | 51.17 | 51.12 | 51.13 | +0.039% | 145,044 | -0.978% |
| 2025-09-26 | 51.10 | 51.13 | 51.07 | 51.11 | +0.059% | 17,497 | -0.939% |
| 2025-09-25 | 51.09 | 51.12 | 51.06 | 51.08 | -0.020% | 25,100 | -0.881% |
| 2025-09-24 | 51.10 | 51.14 | 51.08 | 51.09 | +0.029% | 7,761 | -0.900% |
| 2025-09-23 | 51.07 | 51.10 | 51.06 | 51.08 | -0.013% | 596,380 | -0.871% |
| 2025-09-22 | 51.12 | 51.12 | 51.05 | 51.08 | +0.022% | 11,028 | -0.884% |
| 2025-09-19 | 51.06 | 51.09 | 51.03 | 51.07 | -0.037% | 20,926 | -0.862% |
| 2025-09-18 | 51.09 | 51.10 | 51.04 | 51.09 | +0.047% | 44,527 | -0.898% |
| 2025-09-17 | 51.05 | 51.09 | 51.04 | 51.06 | +0.029% | 41,420 | -0.852% |
| 2025-09-16 | 51.03 | 51.16 | 51.02 | 51.05 | -0.020% | 30,529 | -0.823% |
| 2025-09-15 | 51.04 | 51.06 | 50.98 | 51.06 | +0.059% | 18,297 | -0.842% |
| 2025-09-12 | 51.02 | 51.03 | 50.98 | 51.03 | +0.039% | 10,709 | -0.784% |
| 2025-09-11 | 51.00 | 51.04 | 50.99 | 51.01 | -0.025% | 8,962 | -0.745% |
| 2025-09-10 | 50.97 | 51.03 | 50.97 | 51.02 | +0.104% | 8,406 | -0.770% |
| 2025-09-09 | 51.04 | 51.04 | 50.97 | 50.97 | -0.059% | 46,913 | -0.667% |
| 2025-09-08 | 51.00 | 51.04 | 50.99 | 51.00 | -0.010% | 7,030 | -0.725% |
| 2025-09-05 | 51.03 | 51.03 | 50.98 | 51.01 | +0.128% | 12,105 | -0.735% |
| 2025-09-04 | 50.96 | 50.97 | 50.92 | 50.94 | +0.039% | 12,735 | -0.609% |
| 2025-09-03 | 50.93 | 50.95 | 50.90 | 50.92 | +0.009% | 16,735 | -0.570% |
| 2025-09-02 | 50.89 | 50.92 | 50.89 | 50.92 | +0.030% | 6,436 | -0.561% |
| 2025-08-29 | 50.90 | 50.92 | 50.88 | 50.90 | -0.313% | 5,739 | -0.530% |
| 2025-08-28 | 51.08 | 51.09 | 51.05 | 51.06 | -0.049% | 118,134 | -0.842% |
| 2025-08-27 | 51.09 | 51.20 | 51.06 | 51.09 | 0.000% | 14,570 | -0.891% |
| 2025-08-26 | 51.08 | 51.09 | 51.08 | 51.09 | +0.059% | 914 | -0.891% |
| 2025-08-25 | 51.03 | 51.07 | 51.03 | 51.05 | +0.029% | 10,534 | -0.832% |
| 2025-08-22 | 51.02 | 51.07 | 51.00 | 51.04 | +0.020% | 7,582 | -0.803% |
| 2025-08-21 | 51.02 | 51.07 | 50.99 | 51.03 | +0.039% | 54,060 | -0.784% |
| 2025-08-20 | 51.01 | 51.07 | 51.00 | 51.01 | -0.254% | 46,522 | -0.745% |
| 2025-08-19 | 51.04 | 51.14 | 50.99 | 51.14 | +0.225% | 20,981 | -0.997% |
| 2025-08-18 | 51.02 | 51.05 | 51.00 | 51.02 | -0.010% | 21,754 | -0.774% |
| 2025-08-15 | 51.00 | 51.05 | 50.98 | 51.03 | +0.039% | 20,955 | -0.784% |
| 2025-08-14 | 51.00 | 51.01 | 50.95 | 51.01 | -0.039% | 23,579 | -0.745% |
| 2025-08-13 | 50.99 | 51.03 | 50.99 | 51.03 | +0.157% | 17,909 | -0.784% |
| 2025-08-12 | 50.91 | 50.98 | 50.91 | 50.95 | 0.000% | 21,638 | -0.628% |
| 2025-08-11 | 50.96 | 50.96 | 50.91 | 50.95 | 0.000% | 15,527 | -0.628% |
| 2025-08-08 | 50.87 | 50.95 | 50.87 | 50.95 | +0.059% | 27,049 | -0.628% |
| 2025-08-07 | 50.90 | 50.92 | 50.89 | 50.92 | +0.020% | 16,646 | -0.570% |
| 2025-08-06 | 50.85 | 50.91 | 50.85 | 50.91 | +0.020% | 8,060 | -0.550% |
| 2025-08-05 | 50.89 | 50.90 | 50.82 | 50.90 | +0.078% | 36,002 | -0.530% |
| 2025-08-04 | 50.85 | 50.89 | 50.84 | 50.86 | +0.040% | 5,487 | -0.452% |
| 2025-08-01 | 50.83 | 50.89 | 50.83 | 50.84 | +0.059% | 28,423 | -0.413% |
| 2025-07-31 | 50.81 | 50.81 | 50.77 | 50.81 | -0.392% | 2,496 | -0.354% |
| 2025-07-30 | 51.00 | 51.02 | 50.96 | 51.01 | +0.098% | 13,995 | -0.745% |
| 2025-07-29 | 51.01 | 51.01 | 50.95 | 50.96 | -0.059% | 12,155 | -0.648% |
| 2025-07-28 | 50.99 | 51.01 | 50.94 | 50.99 | +0.079% | 9,863 | -0.706% |
| 2025-07-25 | 50.94 | 50.99 | 50.85 | 50.95 | +0.010% | 20,046 | -0.628% |
| 2025-07-24 | 50.95 | 50.97 | 50.92 | 50.95 | -0.010% | 2,386 | -0.618% |
| 2025-07-23 | 50.96 | 50.98 | 50.93 | 50.95 | +0.059% | 4,598 | -0.628% |
| 2025-07-22 | 50.92 | 50.97 | 50.86 | 50.92 | -0.078% | 85,042 | -0.570% |
| 2025-07-21 | 50.96 | 50.97 | 50.94 | 50.96 | +0.039% | 5,288 | -0.648% |
| 2025-07-18 | 50.90 | 50.95 | 50.90 | 50.94 | +0.079% | 11,447 | -0.609% |
| 2025-07-17 | 50.93 | 50.93 | 50.88 | 50.90 | 0.000% | 23,862 | -0.530% |
| 2025-07-16 | 50.92 | 50.92 | 50.89 | 50.90 | 0.000% | 9,259 | -0.530% |
| 2025-07-15 | 50.86 | 50.90 | 50.85 | 50.90 | +0.040% | 12,987 | -0.530% |
| 2025-07-14 | 50.86 | 50.91 | 50.85 | 50.88 | -0.020% | 9,627 | -0.491% |
| 2025-07-11 | 50.84 | 50.99 | 50.84 | 50.89 | +0.039% | 13,395 | -0.511% |
| 2025-07-10 | 50.86 | 50.87 | 50.86 | 50.87 | +0.059% | 2,527 | -0.472% |
| 2025-07-09 | 50.85 | 50.86 | 50.84 | 50.84 | -0.020% | 6,785 | -0.413% |
| 2025-07-08 | 50.86 | 50.86 | 50.84 | 50.85 | -0.010% | 124,899 | -0.433% |
| 2025-07-07 | 50.84 | 50.87 | 50.83 | 50.85 | +0.020% | 14,769 | -0.442% |
| 2025-07-03 | 50.88 | 50.88 | 50.83 | 50.84 | -0.029% | 10,773 | -0.423% |
| 2025-07-02 | 50.85 | 50.97 | 50.77 | 50.86 | +0.039% | 24,639 | -0.452% |
| 2025-07-01 | 50.84 | 50.86 | 50.81 | 50.84 | +0.059% | 26,058 | -0.413% |
| 2025-06-30 | 50.81 | 50.84 | 50.79 | 50.81 | -0.314% | 20,376 | -0.354% |
| 2025-06-27 | 51.04 | 51.06 | 50.95 | 50.97 | -0.020% | 129,637 | -0.667% |
| 2025-06-26 | 50.98 | 51.02 | 50.98 | 50.98 | +0.020% | 9,130 | -0.687% |
| 2025-06-25 | 51.00 | 51.02 | 50.94 | 50.97 | 0.000% | 139,510 | -0.667% |
| 2025-06-24 | 50.96 | 51.00 | 50.96 | 50.97 | +0.020% | 18,415 | -0.667% |
| 2025-06-23 | 50.99 | 50.99 | 50.93 | 50.96 | 0.000% | 111,810 | -0.648% |
| 2025-06-20 | 50.97 | 50.97 | 50.92 | 50.96 | +0.059% | 7,777 | -0.648% |
| 2025-06-18 | 50.95 | 50.96 | 50.90 | 50.93 | +0.079% | 120,843 | -0.589% |
| 2025-06-17 | 50.91 | 50.91 | 50.88 | 50.89 | -0.029% | 6,816 | -0.511% |
| 2025-06-16 | 50.90 | 51.02 | 50.87 | 50.91 | +0.049% | 17,812 | -0.540% |
| 2025-06-13 | 50.86 | 50.89 | 50.86 | 50.88 | +0.010% | 9,847 | -0.491% |
| 2025-06-12 | 50.90 | 50.92 | 50.84 | 50.88 | -0.010% | 78,879 | -0.482% |
| 2025-06-11 | 50.85 | 50.90 | 50.85 | 50.88 | 0.000% | 22,871 | -0.491% |
| 2025-06-10 | 50.88 | 50.88 | 50.83 | 50.88 | +0.039% | 16,816 | -0.491% |
| 2025-06-09 | 50.82 | 50.87 | 50.73 | 50.86 | +0.084% | 9,493 | -0.452% |
| 2025-06-06 | 50.82 | 50.83 | 50.80 | 50.82 | -0.065% | 7,852 | -0.368% |
| 2025-06-05 | 50.86 | 50.86 | 50.81 | 50.85 | +0.030% | 23,715 | -0.433% |
| 2025-06-04 | 50.81 | 50.84 | 50.71 | 50.84 | +0.088% | 26,191 | -0.403% |
| 2025-06-03 | 50.82 | 50.83 | 50.77 | 50.79 | -0.029% | 199,221 | -0.316% |
| 2025-06-02 | 50.80 | 50.80 | 50.70 | 50.80 | 0.000% | 15,876 | -0.344% |
| 2025-05-30 | 50.78 | 50.83 | 50.75 | 50.80 | -0.285% | 72,162 | -0.344% |
| 2025-05-29 | 50.97 | 50.98 | 50.91 | 50.95 | +0.059% | 41,174 | -0.628% |
| 2025-05-28 | 50.94 | 50.94 | 50.84 | 50.92 | +0.020% | 32,609 | -0.570% |
| 2025-05-27 | 50.87 | 51.26 | 50.87 | 50.91 | +0.010% | 66,079 | -0.550% |
| 2025-05-23 | 50.95 | 51.01 | 50.89 | 50.91 | -0.029% | 512,842 | -0.540% |
| 2025-05-22 | 50.87 | 50.96 | 50.86 | 50.92 | +0.093% | 14,650 | -0.570% |
| 2025-05-21 | 50.85 | 50.90 | 50.85 | 50.87 | -0.024% | 46,901 | -0.477% |
| 2025-05-20 | 50.87 | 50.90 | 50.86 | 50.88 | +0.049% | 10,008 | -0.501% |
| 2025-05-19 | 50.89 | 50.89 | 50.84 | 50.86 | 0.000% | 6,073 | -0.452% |
| 2025-05-16 | 50.87 | 50.87 | 50.84 | 50.86 | +0.039% | 3,376 | -0.452% |
| 2025-05-15 | 50.84 | 50.86 | 50.82 | 50.84 | +0.046% | 75,171 | -0.413% |
| 2025-05-14 | 50.85 | 50.85 | 50.82 | 50.82 | -0.007% | 39,438 | -0.367% |
| 2025-05-13 | 50.85 | 50.85 | 50.80 | 50.82 | +0.098% | 15,268 | -0.374% |
| 2025-05-12 | 50.82 | 50.83 | 50.77 | 50.77 | -0.079% | 16,677 | -0.276% |
| 2025-05-09 | 50.78 | 50.93 | 50.78 | 50.81 | -0.098% | 41,087 | -0.354% |
| 2025-05-08 | 50.87 | 50.91 | 50.78 | 50.86 | +0.128% | 12,411 | -0.452% |
| 2025-05-07 | 50.80 | 50.82 | 50.79 | 50.80 | +0.010% | 16,827 | -0.325% |
| 2025-05-06 | 50.76 | 50.81 | 50.76 | 50.79 | +0.049% | 120,473 | -0.315% |
| 2025-05-05 | 50.79 | 50.86 | 50.76 | 50.77 | +0.020% | 7,691 | -0.266% |
| 2025-05-02 | 50.74 | 50.76 | 50.74 | 50.76 | -0.010% | 3,271 | -0.246% |
| 2025-05-01 | 50.84 | 50.84 | 50.75 | 50.76 | -0.030% | 9,113 | -0.256% |
| 2025-04-30 | 50.79 | 50.85 | 50.75 | 50.77 | -0.373% | 8,435 | -0.286% |
| 2025-04-29 | 51.00 | 51.00 | 50.93 | 50.97 | -0.088% | 4,642 | -0.657% |
| 2025-04-28 | 50.95 | 51.04 | 50.92 | 51.01 | +0.196% | 26,820 | -0.745% |
| 2025-04-25 | 50.90 | 50.92 | 50.87 | 50.91 | +0.049% | 4,881 | -0.550% |
| 2025-04-24 | 50.90 | 51.00 | 50.86 | 50.88 | +0.166% | 46,155 | -0.501% |
| 2025-04-23 | 50.84 | 50.86 | 50.78 | 50.80 | -0.152% | 6,717 | -0.336% |
| 2025-04-22 | 50.85 | 50.88 | 50.83 | 50.88 | +0.020% | 5,218 | -0.488% |
| 2025-04-21 | 50.83 | 50.87 | 50.82 | 50.87 | +0.065% | 43,624 | -0.468% |
| 2025-04-17 | 50.82 | 50.92 | 50.80 | 50.84 | +0.069% | 8,945 | -0.403% |
| 2025-04-16 | 50.82 | 50.82 | 50.72 | 50.80 | +0.001% | 54,093 | -0.335% |
| 2025-04-15 | 50.80 | 50.81 | 50.78 | 50.80 | 0.000% | 4,678 | -0.333% |