EVSM
Eaton Vance Short Duration Municipal Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:58:50 PM EDT
49.24USD+0.041%(+0.02)600,253
49.23Bid49.26Ask0.03SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
49.26USD+0.081%(+0.04)
EVSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.20 | 49.24 | 49.20 | 49.24 | +0.041% | 600,253 | 0.000% |
| 2026-10-02 | 49.34 | 49.40 | 49.22 | 49.22 | 0.000% | 731,343 | +0.041% |
| 2026-10-01 | 49.18 | 49.31 | 49.18 | 49.22 | +0.122% | 919,958 | +0.041% |
| 2026-09-30 | 49.13 | 49.16 | 49.03 | 49.16 | +0.163% | 569,481 | +0.163% |
| 2026-09-29 | 49.09 | 49.12 | 49.05 | 49.08 | -0.163% | 498,023 | +0.326% |
| 2026-09-28 | 49.08 | 49.22 | 49.08 | 49.16 | -0.183% | 910,387 | +0.163% |
| 2026-09-25 | 49.40 | 49.40 | 49.22 | 49.25 | -0.142% | 381,485 | -0.020% |
| 2026-09-24 | 49.45 | 49.47 | 49.32 | 49.32 | -0.283% | 323,798 | -0.162% |
| 2026-09-23 | 49.58 | 49.61 | 49.44 | 49.46 | -0.242% | 464,329 | -0.445% |
| 2026-09-22 | 49.66 | 49.69 | 49.57 | 49.58 | -0.161% | 253,023 | -0.686% |
| 2026-09-21 | 49.72 | 49.72 | 49.64 | 49.66 | -0.020% | 222,648 | -0.846% |
| 2026-09-18 | 49.77 | 49.77 | 49.64 | 49.67 | -0.121% | 120,838 | -0.866% |
| 2026-09-17 | 49.74 | 49.76 | 49.69 | 49.73 | +0.060% | 118,622 | -0.985% |
| 2026-09-16 | 49.69 | 49.81 | 49.69 | 49.70 | +0.020% | 169,392 | -0.926% |
| 2026-09-15 | 49.77 | 49.77 | 49.69 | 49.69 | -0.060% | 189,124 | -0.906% |
| 2026-09-14 | 49.81 | 49.81 | 49.70 | 49.72 | 0.000% | 173,336 | -0.965% |
| 2026-09-11 | 49.68 | 49.77 | 49.68 | 49.72 | +0.081% | 67,310 | -0.965% |
| 2026-09-10 | 49.84 | 49.84 | 49.66 | 49.68 | -0.341% | 221,436 | -0.886% |
| 2026-09-09 | 49.93 | 49.94 | 49.81 | 49.85 | -0.160% | 138,276 | -1.224% |
| 2026-09-08 | 49.82 | 49.96 | 49.82 | 49.93 | -0.040% | 177,805 | -1.382% |
| 2026-09-04 | 49.93 | 49.98 | 49.93 | 49.95 | -0.040% | 92,924 | -1.421% |
| 2026-09-03 | 49.95 | 50.00 | 49.95 | 49.97 | +0.020% | 76,088 | -1.461% |
| 2026-09-02 | 50.01 | 50.01 | 49.94 | 49.96 | -0.020% | 185,586 | -1.441% |
| 2026-09-01 | 49.98 | 50.01 | 49.95 | 49.97 | -0.140% | 157,011 | -1.461% |
| 2026-08-31 | 50.00 | 50.04 | 50.00 | 50.04 | -0.259% | 98,409 | -1.599% |
| 2026-08-28 | 50.29 | 50.29 | 50.15 | 50.17 | -0.060% | 82,184 | -1.854% |
| 2026-08-27 | 50.22 | 50.23 | 50.19 | 50.20 | -0.056% | 143,093 | -1.912% |
| 2026-08-26 | 50.21 | 50.23 | 50.20 | 50.23 | -0.004% | 52,098 | -1.967% |
| 2026-08-25 | 50.22 | 50.24 | 50.17 | 50.23 | +0.120% | 260,692 | -1.971% |
| 2026-08-24 | 50.20 | 50.20 | 50.14 | 50.17 | +0.016% | 103,201 | -1.854% |
| 2026-08-21 | 50.22 | 50.22 | 50.14 | 50.16 | +0.024% | 65,764 | -1.838% |
| 2026-08-20 | 50.19 | 50.20 | 50.15 | 50.15 | -0.100% | 97,269 | -1.815% |
| 2026-08-19 | 50.18 | 50.20 | 50.18 | 50.20 | +0.090% | 63,730 | -1.912% |
| 2026-08-18 | 50.20 | 50.20 | 50.11 | 50.16 | -0.050% | 231,224 | -1.824% |
| 2026-08-17 | 50.20 | 50.21 | 50.18 | 50.18 | -0.070% | 84,931 | -1.873% |
| 2026-08-14 | 50.22 | 50.24 | 50.21 | 50.22 | 0.000% | 74,921 | -1.942% |
| 2026-08-13 | 50.20 | 50.29 | 50.20 | 50.22 | +0.040% | 114,222 | -1.942% |
| 2026-08-12 | 50.20 | 50.23 | 50.17 | 50.20 | +0.086% | 78,359 | -1.903% |
| 2026-08-11 | 50.20 | 50.20 | 50.15 | 50.15 | +0.020% | 168,478 | -1.818% |
| 2026-08-10 | 50.16 | 50.17 | 50.14 | 50.14 | -0.155% | 110,191 | -1.799% |
| 2026-08-07 | 50.15 | 50.24 | 50.15 | 50.22 | +0.150% | 90,941 | -1.951% |
| 2026-08-06 | 50.14 | 50.15 | 50.12 | 50.15 | +0.010% | 103,341 | -1.805% |
| 2026-08-05 | 50.11 | 50.15 | 50.09 | 50.14 | +0.140% | 147,745 | -1.795% |
| 2026-08-04 | 50.07 | 50.09 | 50.04 | 50.07 | +0.111% | 131,944 | -1.658% |
| 2026-08-03 | 50.02 | 50.03 | 49.98 | 50.01 | -0.011% | 96,604 | -1.549% |
| 2026-07-31 | 49.98 | 50.03 | 49.94 | 50.02 | -0.259% | 228,383 | -1.559% |
| 2026-07-30 | 50.10 | 50.15 | 50.08 | 50.15 | +0.020% | 99,006 | -1.815% |
| 2026-07-29 | 50.14 | 50.16 | 50.12 | 50.14 | +0.040% | 83,019 | -1.795% |
| 2026-07-28 | 50.11 | 50.14 | 50.10 | 50.12 | +0.040% | 60,130 | -1.756% |
| 2026-07-27 | 50.11 | 50.15 | 50.08 | 50.10 | +0.100% | 74,389 | -1.717% |
| 2026-07-24 | 50.03 | 50.08 | 50.00 | 50.05 | -0.040% | 146,604 | -1.618% |
| 2026-07-23 | 50.15 | 50.15 | 50.00 | 50.07 | -0.199% | 148,031 | -1.658% |
| 2026-07-22 | 50.20 | 50.22 | 50.16 | 50.17 | -0.119% | 47,097 | -1.854% |
| 2026-07-21 | 50.27 | 50.27 | 50.20 | 50.23 | -0.060% | 144,661 | -1.971% |
| 2026-07-20 | 50.27 | 50.27 | 50.25 | 50.26 | -0.020% | 64,546 | -2.029% |
| 2026-07-17 | 50.31 | 50.31 | 50.23 | 50.27 | +0.020% | 62,905 | -2.049% |
| 2026-07-16 | 50.31 | 50.31 | 50.25 | 50.26 | -0.040% | 159,639 | -2.029% |
| 2026-07-15 | 50.31 | 50.34 | 50.28 | 50.28 | -0.020% | 97,380 | -2.068% |
| 2026-07-14 | 50.33 | 50.33 | 50.29 | 50.29 | +0.060% | 67,800 | -2.088% |
| 2026-07-13 | 50.28 | 50.30 | 50.25 | 50.26 | -0.099% | 57,197 | -2.029% |
| 2026-07-10 | 50.31 | 50.33 | 50.26 | 50.31 | +0.020% | 46,609 | -2.127% |
| 2026-07-09 | 50.29 | 50.30 | 50.25 | 50.30 | +0.179% | 141,935 | -2.107% |
| 2026-07-08 | 50.29 | 50.29 | 50.17 | 50.21 | -0.179% | 128,660 | -1.932% |
| 2026-07-07 | 50.36 | 50.37 | 50.30 | 50.30 | -0.119% | 86,944 | -2.107% |
| 2026-07-06 | 50.39 | 50.39 | 50.32 | 50.36 | +0.079% | 205,178 | -2.224% |
| 2026-07-02 | 50.37 | 50.37 | 50.32 | 50.32 | 0.000% | 74,279 | -2.146% |
| 2026-07-01 | 50.29 | 50.34 | 50.28 | 50.32 | +0.019% | 231,911 | -2.146% |
| 2026-06-30 | 50.29 | 50.33 | 50.29 | 50.31 | -0.247% | 98,398 | -2.127% |
| 2026-06-29 | 50.47 | 50.47 | 50.42 | 50.44 | -0.010% | 70,777 | -2.369% |
| 2026-06-26 | 50.41 | 50.44 | 50.41 | 50.44 | +0.020% | 32,225 | -2.379% |
| 2026-06-25 | 50.43 | 50.44 | 50.42 | 50.43 | 0.000% | 162,043 | -2.360% |
| 2026-06-24 | 50.37 | 50.43 | 50.37 | 50.43 | +0.079% | 101,899 | -2.360% |
| 2026-06-23 | 50.39 | 50.39 | 50.35 | 50.39 | +0.079% | 113,015 | -2.282% |
| 2026-06-22 | 50.40 | 50.40 | 50.33 | 50.35 | -0.079% | 139,624 | -2.205% |
| 2026-06-18 | 50.37 | 50.40 | 50.36 | 50.39 | +0.099% | 54,224 | -2.282% |
| 2026-06-17 | 50.40 | 50.40 | 50.32 | 50.34 | -0.099% | 95,966 | -2.185% |
| 2026-06-16 | 50.39 | 50.39 | 50.36 | 50.39 | +0.079% | 123,239 | -2.282% |
| 2026-06-15 | 50.39 | 50.39 | 50.34 | 50.35 | +0.050% | 96,097 | -2.205% |
| 2026-06-12 | 50.36 | 50.36 | 50.30 | 50.33 | +0.050% | 130,565 | -2.156% |
| 2026-06-11 | 50.31 | 50.35 | 50.27 | 50.30 | -0.010% | 135,803 | -2.107% |
| 2026-06-10 | 50.33 | 50.33 | 50.28 | 50.30 | -0.070% | 114,658 | -2.117% |
| 2026-06-09 | 50.37 | 50.37 | 50.30 | 50.34 | +0.080% | 128,294 | -2.185% |
| 2026-06-08 | 50.36 | 50.36 | 50.29 | 50.30 | -0.139% | 186,177 | -2.107% |
| 2026-06-05 | 50.35 | 50.37 | 50.30 | 50.37 | +0.040% | 48,524 | -2.243% |
| 2026-06-04 | 50.35 | 50.38 | 50.34 | 50.35 | +0.040% | 45,699 | -2.205% |
| 2026-06-03 | 50.31 | 50.34 | 50.30 | 50.33 | +0.060% | 57,812 | -2.166% |
| 2026-06-02 | 50.32 | 50.34 | 50.29 | 50.30 | +0.040% | 116,804 | -2.107% |
| 2026-06-01 | 50.27 | 50.30 | 50.24 | 50.28 | +0.040% | 93,316 | -2.068% |
| 2026-05-29 | 50.23 | 50.26 | 50.17 | 50.26 | -0.159% | 114,253 | -2.029% |
| 2026-05-28 | 50.33 | 50.34 | 50.29 | 50.34 | +0.040% | 108,067 | -2.185% |
| 2026-05-27 | 50.34 | 50.34 | 50.22 | 50.32 | +0.119% | 135,040 | -2.146% |
| 2026-05-26 | 50.26 | 50.30 | 50.23 | 50.26 | +0.126% | 111,928 | -2.029% |
| 2026-05-22 | 50.18 | 50.22 | 50.16 | 50.20 | +0.050% | 87,003 | -1.906% |
| 2026-05-21 | 50.11 | 50.18 | 50.11 | 50.17 | +0.043% | 74,349 | -1.857% |
| 2026-05-20 | 50.14 | 50.18 | 50.11 | 50.15 | +0.060% | 116,612 | -1.815% |
| 2026-05-19 | 50.13 | 50.14 | 50.07 | 50.12 | -0.100% | 95,108 | -1.756% |
| 2026-05-18 | 50.16 | 50.17 | 50.14 | 50.17 | +0.020% | 44,392 | -1.854% |
| 2026-05-15 | 50.20 | 50.22 | 50.11 | 50.16 | -0.139% | 63,746 | -1.834% |
| 2026-05-14 | 50.27 | 50.27 | 50.22 | 50.23 | 0.000% | 103,652 | -1.971% |
| 2026-05-13 | 50.26 | 50.26 | 50.23 | 50.23 | -0.020% | 82,774 | -1.971% |
| 2026-05-12 | 50.29 | 50.32 | 50.24 | 50.24 | -0.099% | 72,350 | -1.990% |
| 2026-05-11 | 50.34 | 50.34 | 50.28 | 50.29 | -0.040% | 120,925 | -2.088% |
| 2026-05-08 | 50.38 | 50.38 | 50.29 | 50.31 | +0.009% | 154,354 | -2.127% |
| 2026-05-07 | 50.29 | 50.32 | 50.27 | 50.31 | +0.030% | 64,241 | -2.118% |
| 2026-05-06 | 50.32 | 50.32 | 50.25 | 50.29 | +0.100% | 145,523 | -2.088% |
| 2026-05-05 | 50.27 | 50.27 | 50.22 | 50.24 | -0.020% | 109,434 | -1.990% |
| 2026-05-04 | 50.26 | 50.27 | 50.23 | 50.25 | 0.000% | 101,004 | -2.010% |
| 2026-05-01 | 50.26 | 50.26 | 50.23 | 50.25 | +0.040% | 89,235 | -2.010% |
| 2026-04-30 | 50.24 | 50.24 | 50.21 | 50.23 | -0.258% | 55,018 | -1.971% |
| 2026-04-29 | 50.39 | 50.39 | 50.30 | 50.36 | -0.060% | 92,353 | -2.224% |
| 2026-04-28 | 50.38 | 50.43 | 50.36 | 50.39 | -0.060% | 103,365 | -2.282% |
| 2026-04-27 | 50.44 | 50.44 | 50.40 | 50.42 | -0.059% | 49,181 | -2.340% |
| 2026-04-24 | 50.42 | 50.45 | 50.39 | 50.45 | +0.099% | 123,306 | -2.398% |
| 2026-04-23 | 50.44 | 50.44 | 50.36 | 50.40 | 0.000% | 67,249 | -2.302% |
| 2026-04-22 | 50.41 | 50.43 | 50.37 | 50.40 | -0.040% | 181,362 | -2.302% |
| 2026-04-21 | 50.45 | 50.45 | 50.39 | 50.42 | 0.000% | 99,721 | -2.340% |
| 2026-04-20 | 50.40 | 50.45 | 50.40 | 50.42 | -0.040% | 108,382 | -2.340% |
| 2026-04-17 | 50.42 | 50.44 | 50.40 | 50.44 | +0.159% | 118,544 | -2.379% |
| 2026-04-16 | 50.36 | 50.37 | 50.33 | 50.36 | +0.020% | 118,084 | -2.224% |
| 2026-04-15 | 50.37 | 50.38 | 50.33 | 50.35 | -0.020% | 103,130 | -2.205% |
| 2026-04-14 | 50.38 | 50.38 | 50.33 | 50.36 | -0.079% | 121,039 | -2.224% |
| 2026-04-13 | 50.41 | 50.41 | 50.36 | 50.40 | +0.079% | 77,569 | -2.302% |
| 2026-04-10 | 50.36 | 50.41 | 50.34 | 50.36 | +0.079% | 160,952 | -2.224% |
| 2026-04-09 | 50.33 | 50.36 | 50.31 | 50.32 | -0.060% | 137,603 | -2.146% |
| 2026-04-08 | 50.37 | 50.41 | 50.33 | 50.35 | +0.139% | 98,296 | -2.205% |
| 2026-04-07 | 50.28 | 50.28 | 50.22 | 50.28 | +0.040% | 300,330 | -2.068% |
| 2026-04-06 | 50.23 | 50.28 | 50.22 | 50.26 | -0.020% | 109,961 | -2.029% |
| 2026-04-02 | 50.27 | 50.27 | 50.24 | 50.27 | +0.080% | 69,972 | -2.049% |
| 2026-04-01 | 50.28 | 50.28 | 50.18 | 50.23 | +0.080% | 92,929 | -1.971% |
| 2026-03-31 | 50.14 | 50.19 | 50.10 | 50.19 | -0.159% | 92,750 | -1.893% |
| 2026-03-30 | 50.31 | 50.31 | 50.24 | 50.27 | +0.100% | 67,959 | -2.049% |
| 2026-03-27 | 50.29 | 50.39 | 50.06 | 50.22 | -0.012% | 201,218 | -1.951% |
| 2026-03-26 | 50.28 | 50.28 | 50.20 | 50.23 | -0.088% | 79,043 | -1.963% |
| 2026-03-25 | 50.29 | 50.29 | 50.25 | 50.27 | +0.119% | 78,765 | -2.049% |
| 2026-03-24 | 50.39 | 50.39 | 50.21 | 50.21 | -0.258% | 163,203 | -1.932% |
| 2026-03-23 | 50.40 | 50.41 | 50.33 | 50.34 | -0.020% | 195,625 | -2.185% |
| 2026-03-20 | 50.45 | 50.46 | 50.34 | 50.35 | -0.238% | 101,535 | -2.205% |
| 2026-03-19 | 50.52 | 50.53 | 50.46 | 50.47 | -0.040% | 89,402 | -2.437% |
| 2026-03-18 | 50.51 | 50.55 | 50.49 | 50.49 | -0.079% | 59,216 | -2.476% |
| 2026-03-17 | 50.50 | 50.56 | 50.50 | 50.53 | +0.020% | 84,950 | -2.553% |
| 2026-03-16 | 50.62 | 50.65 | 50.52 | 50.52 | -0.059% | 65,478 | -2.534% |
| 2026-03-13 | 50.55 | 50.55 | 50.51 | 50.55 | +0.159% | 45,341 | -2.591% |
| 2026-03-12 | 50.59 | 50.59 | 50.46 | 50.47 | -0.139% | 84,797 | -2.437% |
| 2026-03-11 | 50.60 | 50.60 | 50.53 | 50.54 | -0.059% | 119,268 | -2.572% |
| 2026-03-10 | 50.61 | 50.61 | 50.56 | 50.57 | -0.020% | 90,369 | -2.630% |
| 2026-03-09 | 50.55 | 50.63 | 50.55 | 50.58 | -0.020% | 132,888 | -2.649% |
| 2026-03-06 | 50.60 | 50.81 | 50.57 | 50.59 | +0.040% | 118,627 | -2.669% |
| 2026-03-05 | 50.54 | 50.59 | 50.53 | 50.57 | -0.040% | 66,403 | -2.630% |
| 2026-03-04 | 50.63 | 50.63 | 50.56 | 50.59 | +0.020% | 77,411 | -2.669% |
| 2026-03-03 | 50.66 | 50.66 | 50.52 | 50.58 | -0.197% | 144,388 | -2.649% |
| 2026-03-02 | 50.73 | 50.73 | 50.68 | 50.68 | -0.148% | 98,805 | -2.841% |
| 2026-02-27 | 50.78 | 50.78 | 50.74 | 50.76 | -0.226% | 69,782 | -2.985% |
| 2026-02-26 | 50.86 | 50.87 | 50.84 | 50.87 | +0.059% | 69,902 | -3.204% |
| 2026-02-25 | 50.84 | 50.85 | 50.83 | 50.84 | +0.020% | 44,543 | -3.147% |
| 2026-02-24 | 50.81 | 50.86 | 50.81 | 50.83 | +0.039% | 45,939 | -3.128% |
| 2026-02-23 | 50.88 | 50.88 | 50.80 | 50.81 | -0.020% | 55,544 | -3.090% |
| 2026-02-20 | 50.82 | 50.83 | 50.79 | 50.82 | +0.079% | 72,513 | -3.109% |
| 2026-02-19 | 50.86 | 50.86 | 50.78 | 50.78 | -0.020% | 40,622 | -3.033% |
| 2026-02-18 | 50.77 | 50.80 | 50.77 | 50.79 | 0.000% | 110,531 | -3.052% |
| 2026-02-17 | 50.80 | 50.81 | 50.78 | 50.79 | -0.059% | 57,274 | -3.052% |
| 2026-02-13 | 50.80 | 50.83 | 50.77 | 50.82 | +0.118% | 102,924 | -3.109% |
| 2026-02-12 | 50.75 | 50.78 | 50.72 | 50.76 | +0.079% | 78,010 | -2.994% |
| 2026-02-11 | 50.72 | 50.72 | 50.67 | 50.72 | 0.000% | 101,342 | -2.918% |
| 2026-02-10 | 50.70 | 50.72 | 50.69 | 50.72 | +0.079% | 62,817 | -2.918% |
| 2026-02-09 | 50.67 | 50.69 | 50.67 | 50.68 | +0.039% | 54,162 | -2.841% |
| 2026-02-06 | 50.64 | 50.67 | 50.63 | 50.66 | +0.039% | 69,295 | -2.803% |
| 2026-02-05 | 50.68 | 50.68 | 50.64 | 50.64 | 0.000% | 47,301 | -2.765% |
| 2026-02-04 | 50.64 | 50.64 | 50.59 | 50.64 | +0.099% | 83,004 | -2.765% |
| 2026-02-03 | 50.61 | 50.65 | 50.56 | 50.59 | +0.030% | 213,332 | -2.669% |
| 2026-02-02 | 50.55 | 50.59 | 50.55 | 50.58 | +0.010% | 39,752 | -2.640% |
| 2026-01-30 | 50.56 | 50.59 | 50.55 | 50.57 | -0.217% | 49,359 | -2.630% |
| 2026-01-29 | 50.68 | 50.70 | 50.66 | 50.68 | +0.099% | 97,454 | -2.841% |
| 2026-01-28 | 50.70 | 50.70 | 50.62 | 50.63 | -0.020% | 147,015 | -2.745% |
| 2026-01-27 | 50.60 | 50.67 | 50.60 | 50.64 | +0.040% | 75,879 | -2.765% |
| 2026-01-26 | 50.63 | 50.65 | 50.60 | 50.62 | +0.059% | 85,326 | -2.726% |
| 2026-01-23 | 50.61 | 50.62 | 50.58 | 50.59 | -0.020% | 106,072 | -2.669% |
| 2026-01-22 | 50.57 | 50.60 | 50.57 | 50.60 | -0.020% | 77,799 | -2.688% |
| 2026-01-21 | 50.58 | 50.61 | 50.54 | 50.61 | +0.069% | 93,792 | -2.707% |
| 2026-01-20 | 50.59 | 50.62 | 50.55 | 50.58 | -0.070% | 89,699 | -2.640% |
| 2026-01-16 | 50.61 | 50.65 | 50.56 | 50.61 | +0.031% | 153,770 | -2.708% |
| 2026-01-15 | 50.57 | 50.61 | 50.49 | 50.59 | +0.010% | 87,419 | -2.678% |
| 2026-01-14 | 50.58 | 50.63 | 50.57 | 50.59 | +0.049% | 82,592 | -2.668% |
| 2026-01-13 | 50.57 | 50.57 | 50.54 | 50.56 | +0.063% | 124,187 | -2.620% |
| 2026-01-12 | 50.54 | 50.56 | 50.52 | 50.53 | -0.033% | 72,898 | -2.559% |
| 2026-01-09 | 50.54 | 50.55 | 50.53 | 50.55 | +0.039% | 104,935 | -2.591% |
| 2026-01-08 | 50.56 | 50.56 | 50.51 | 50.53 | +0.030% | 128,241 | -2.553% |
| 2026-01-07 | 50.46 | 50.53 | 50.46 | 50.52 | +0.109% | 93,041 | -2.524% |
| 2026-01-06 | 50.45 | 50.47 | 50.43 | 50.46 | +0.069% | 138,461 | -2.418% |
| 2026-01-05 | 50.44 | 50.44 | 50.41 | 50.42 | +0.079% | 130,745 | -2.350% |
| 2026-01-02 | 50.39 | 50.43 | 50.37 | 50.38 | +0.030% | 116,407 | -2.273% |
| 2025-12-31 | 50.35 | 50.41 | 50.34 | 50.37 | +0.060% | 79,609 | -2.243% |
| 2025-12-30 | 50.40 | 50.40 | 50.32 | 50.34 | -0.030% | 66,191 | -2.185% |
| 2025-12-29 | 50.35 | 50.36 | 50.31 | 50.35 | +0.079% | 107,576 | -2.214% |
| 2025-12-26 | 50.35 | 50.35 | 50.30 | 50.31 | -0.009% | 52,471 | -2.137% |
| 2025-12-24 | 50.29 | 50.34 | 50.29 | 50.32 | +0.039% | 31,498 | -2.145% |
| 2025-12-23 | 50.32 | 50.33 | 50.28 | 50.30 | -0.315% | 363,848 | -2.107% |
| 2025-12-22 | 50.47 | 50.47 | 50.43 | 50.46 | -0.002% | 91,630 | -2.415% |
| 2025-12-19 | 50.40 | 50.47 | 50.40 | 50.46 | +0.109% | 117,170 | -2.418% |
| 2025-12-18 | 50.41 | 50.43 | 50.40 | 50.41 | -0.010% | 72,377 | -2.311% |
| 2025-12-17 | 50.40 | 50.43 | 50.40 | 50.41 | +0.004% | 110,396 | -2.321% |
| 2025-12-16 | 50.40 | 50.42 | 50.37 | 50.41 | +0.036% | 64,392 | -2.317% |
| 2025-12-15 | 50.39 | 50.40 | 50.37 | 50.39 | +0.060% | 94,111 | -2.282% |
| 2025-12-12 | 50.36 | 50.38 | 50.34 | 50.36 | -0.010% | 62,768 | -2.224% |
| 2025-12-11 | 50.36 | 50.41 | 50.35 | 50.37 | +0.030% | 223,959 | -2.234% |
| 2025-12-10 | 50.30 | 50.36 | 50.30 | 50.35 | +0.040% | 51,235 | -2.205% |
| 2025-12-09 | 50.37 | 50.37 | 50.30 | 50.33 | +0.099% | 51,750 | -2.166% |
| 2025-12-08 | 50.35 | 50.36 | 50.28 | 50.28 | -0.139% | 118,311 | -2.068% |
| 2025-12-05 | 50.37 | 50.37 | 50.31 | 50.35 | +0.060% | 51,885 | -2.205% |
| 2025-12-04 | 50.41 | 50.41 | 50.31 | 50.32 | -0.040% | 56,290 | -2.146% |
| 2025-12-03 | 50.31 | 50.35 | 50.31 | 50.34 | +0.066% | 36,107 | -2.185% |
| 2025-12-02 | 50.32 | 50.33 | 50.26 | 50.31 | +0.004% | 74,078 | -2.121% |
| 2025-12-01 | 50.39 | 50.39 | 50.30 | 50.30 | -0.031% | 80,140 | -2.117% |
| 2025-11-28 | 50.34 | 50.34 | 50.29 | 50.32 | -0.257% | 18,362 | -2.147% |
| 2025-11-26 | 50.43 | 50.45 | 50.40 | 50.45 | +0.069% | 77,568 | -2.398% |
| 2025-11-25 | 50.42 | 50.43 | 50.38 | 50.41 | +0.069% | 65,668 | -2.331% |
| 2025-11-24 | 50.43 | 50.43 | 50.36 | 50.38 | +0.060% | 63,206 | -2.263% |
| 2025-11-21 | 50.44 | 50.44 | 50.35 | 50.35 | -0.079% | 177,061 | -2.205% |
| 2025-11-20 | 50.35 | 50.41 | 50.35 | 50.39 | +0.032% | 130,851 | -2.282% |
| 2025-11-19 | 50.39 | 50.45 | 50.37 | 50.37 | -0.002% | 94,968 | -2.251% |
| 2025-11-18 | 50.39 | 50.41 | 50.36 | 50.38 | -0.010% | 79,867 | -2.253% |
| 2025-11-17 | 50.35 | 50.42 | 50.35 | 50.38 | -0.040% | 73,186 | -2.263% |
| 2025-11-14 | 50.39 | 50.43 | 50.39 | 50.40 | +0.020% | 82,422 | -2.302% |
| 2025-11-13 | 50.41 | 50.43 | 50.37 | 50.39 | +0.020% | 72,822 | -2.282% |
| 2025-11-12 | 50.37 | 50.42 | 50.34 | 50.38 | -0.198% | 109,399 | -2.263% |
| 2025-11-11 | 50.44 | 50.48 | 50.37 | 50.48 | +0.258% | 54,715 | -2.456% |
| 2025-11-10 | 50.33 | 50.37 | 50.31 | 50.35 | -0.010% | 79,516 | -2.205% |
| 2025-11-07 | 50.41 | 50.41 | 50.32 | 50.35 | +0.010% | 64,801 | -2.214% |
| 2025-11-06 | 50.38 | 50.38 | 50.34 | 50.35 | +0.060% | 52,783 | -2.205% |
| 2025-11-05 | 50.27 | 50.35 | 50.27 | 50.32 | -0.020% | 66,640 | -2.146% |
| 2025-11-04 | 50.31 | 50.37 | 50.31 | 50.33 | +0.040% | 57,299 | -2.166% |
| 2025-11-03 | 50.32 | 50.35 | 50.29 | 50.31 | -0.020% | 61,027 | -2.127% |
| 2025-10-31 | 50.27 | 50.36 | 50.27 | 50.32 | -0.238% | 61,809 | -2.146% |
| 2025-10-30 | 50.44 | 50.47 | 50.41 | 50.44 | -0.079% | 46,889 | -2.379% |
| 2025-10-29 | 50.53 | 50.54 | 50.42 | 50.48 | 0.000% | 86,923 | -2.456% |
| 2025-10-28 | 50.53 | 50.53 | 50.47 | 50.48 | -0.020% | 43,538 | -2.456% |
| 2025-10-27 | 50.59 | 50.59 | 50.46 | 50.49 | +0.059% | 68,992 | -2.476% |
| 2025-10-24 | 50.46 | 50.49 | 50.46 | 50.46 | +0.020% | 70,645 | -2.418% |
| 2025-10-23 | 50.50 | 50.51 | 50.41 | 50.45 | -0.218% | 107,682 | -2.398% |
| 2025-10-22 | 50.58 | 50.58 | 50.49 | 50.56 | +0.119% | 69,115 | -2.611% |
| 2025-10-21 | 50.54 | 50.54 | 50.50 | 50.50 | -0.059% | 35,086 | -2.495% |
| 2025-10-20 | 50.55 | 50.57 | 50.46 | 50.53 | +0.030% | 92,839 | -2.553% |
| 2025-10-17 | 50.52 | 50.53 | 50.43 | 50.52 | +0.072% | 144,263 | -2.524% |
| 2025-10-16 | 50.44 | 50.51 | 50.44 | 50.48 | -0.019% | 68,196 | -2.454% |
| 2025-10-15 | 50.43 | 50.49 | 50.43 | 50.49 | -0.062% | 59,143 | -2.473% |
| 2025-10-14 | 50.58 | 50.58 | 50.46 | 50.52 | -0.079% | 119,277 | -2.534% |
| 2025-10-13 | 50.50 | 50.56 | 50.47 | 50.56 | +0.139% | 53,700 | -2.611% |
| 2025-10-10 | 50.48 | 50.50 | 50.43 | 50.49 | +0.119% | 52,488 | -2.476% |
| 2025-10-09 | 50.47 | 50.47 | 50.37 | 50.43 | -0.079% | 78,761 | -2.360% |
| 2025-10-08 | 50.48 | 50.48 | 50.42 | 50.47 | +0.159% | 46,672 | -2.437% |
| 2025-10-07 | 50.44 | 50.44 | 50.38 | 50.39 | -0.010% | 102,532 | -2.282% |
| 2025-10-06 | 50.49 | 50.49 | 50.36 | 50.40 | -0.109% | 43,859 | -2.292% |
| 2025-10-03 | 50.43 | 50.45 | 50.40 | 50.45 | +0.129% | 73,894 | -2.398% |
| 2025-10-02 | 50.44 | 50.44 | 50.38 | 50.38 | -0.109% | 94,196 | -2.273% |
| 2025-10-01 | 50.49 | 50.49 | 50.42 | 50.44 | +0.010% | 53,658 | -2.379% |
| 2025-09-30 | 50.47 | 50.47 | 50.42 | 50.44 | -0.287% | 54,461 | -2.369% |
| 2025-09-29 | 50.59 | 50.59 | 50.49 | 50.58 | +0.158% | 93,974 | -2.649% |
| 2025-09-26 | 50.58 | 50.58 | 50.50 | 50.50 | -0.138% | 43,140 | -2.495% |
| 2025-09-25 | 50.68 | 50.68 | 50.56 | 50.57 | -0.069% | 71,224 | -2.630% |
| 2025-09-24 | 50.64 | 50.66 | 50.59 | 50.60 | +0.026% | 84,173 | -2.697% |
| 2025-09-23 | 50.67 | 50.67 | 50.58 | 50.59 | -0.065% | 260,201 | -2.672% |
| 2025-09-22 | 50.66 | 50.66 | 50.59 | 50.63 | -0.049% | 71,047 | -2.736% |
| 2025-09-19 | 50.64 | 50.66 | 50.61 | 50.65 | +0.049% | 57,667 | -2.784% |
| 2025-09-18 | 50.60 | 50.65 | 50.59 | 50.63 | -0.089% | 69,075 | -2.736% |
| 2025-09-17 | 50.69 | 50.73 | 50.66 | 50.67 | +0.030% | 92,032 | -2.822% |
| 2025-09-16 | 50.68 | 50.68 | 50.65 | 50.66 | +0.010% | 53,908 | -2.793% |
| 2025-09-15 | 50.65 | 50.66 | 50.64 | 50.65 | +0.079% | 38,133 | -2.784% |
| 2025-09-12 | 50.63 | 50.63 | 50.60 | 50.61 | -0.079% | 60,129 | -2.707% |
| 2025-09-11 | 50.65 | 50.67 | 50.59 | 50.65 | +0.148% | 61,059 | -2.784% |
| 2025-09-10 | 50.52 | 50.68 | 50.52 | 50.58 | +0.089% | 62,625 | -2.640% |
| 2025-09-09 | 50.56 | 50.58 | 50.51 | 50.53 | -0.059% | 46,230 | -2.553% |
| 2025-09-08 | 50.53 | 50.59 | 50.46 | 50.56 | +0.099% | 89,985 | -2.611% |
| 2025-09-05 | 50.41 | 50.51 | 50.37 | 50.51 | +0.318% | 41,907 | -2.514% |
| 2025-09-04 | 50.35 | 50.36 | 50.32 | 50.35 | +0.080% | 68,435 | -2.205% |
| 2025-09-03 | 50.33 | 50.33 | 50.26 | 50.31 | -0.020% | 67,621 | -2.127% |
| 2025-09-02 | 50.32 | 50.33 | 50.28 | 50.32 | -0.010% | 107,413 | -2.146% |
| 2025-08-29 | 50.28 | 50.33 | 50.25 | 50.33 | -0.149% | 54,846 | -2.156% |
| 2025-08-28 | 50.46 | 50.50 | 50.33 | 50.40 | -0.059% | 96,666 | -2.302% |
| 2025-08-27 | 50.40 | 50.45 | 50.35 | 50.43 | +0.099% | 237,125 | -2.360% |
| 2025-08-26 | 50.41 | 50.41 | 50.32 | 50.38 | -0.020% | 148,794 | -2.263% |
| 2025-08-25 | 50.35 | 50.40 | 50.30 | 50.39 | +0.099% | 57,069 | -2.282% |
| 2025-08-22 | 50.34 | 50.40 | 50.31 | 50.34 | -0.060% | 42,785 | -2.185% |
| 2025-08-21 | 50.36 | 50.37 | 50.27 | 50.37 | +0.020% | 135,910 | -2.243% |
| 2025-08-20 | 50.40 | 50.40 | 50.33 | 50.36 | +0.000% | 44,252 | -2.224% |
| 2025-08-19 | 50.35 | 50.40 | 50.31 | 50.36 | +0.040% | 174,660 | -2.224% |
| 2025-08-18 | 50.31 | 50.34 | 50.28 | 50.34 | 0.000% | 53,610 | -2.185% |
| 2025-08-15 | 50.30 | 50.35 | 50.28 | 50.34 | +0.119% | 99,875 | -2.185% |
| 2025-08-14 | 50.37 | 50.37 | 50.27 | 50.28 | -0.079% | 64,632 | -2.068% |
| 2025-08-13 | 50.38 | 50.38 | 50.25 | 50.32 | -0.139% | 252,342 | -2.146% |
| 2025-08-12 | 50.34 | 50.39 | 50.27 | 50.39 | +0.145% | 57,216 | -2.282% |
| 2025-08-11 | 50.28 | 50.36 | 50.26 | 50.32 | +0.074% | 78,409 | -2.140% |
| 2025-08-08 | 50.24 | 50.30 | 50.20 | 50.28 | +0.022% | 154,407 | -2.068% |
| 2025-08-07 | 50.27 | 50.29 | 50.24 | 50.27 | +0.038% | 75,271 | -2.047% |
| 2025-08-06 | 50.28 | 50.28 | 50.21 | 50.25 | 0.000% | 45,326 | -2.010% |
| 2025-08-05 | 50.29 | 50.29 | 50.18 | 50.25 | +0.040% | 68,195 | -2.010% |
| 2025-08-04 | 50.19 | 50.29 | 50.17 | 50.23 | -0.040% | 90,624 | -1.971% |
| 2025-08-01 | 50.16 | 50.26 | 50.16 | 50.25 | +0.279% | 225,007 | -2.010% |
| 2025-07-31 | 50.17 | 50.17 | 50.05 | 50.11 | -0.239% | 50,568 | -1.736% |
| 2025-07-30 | 50.18 | 50.27 | 50.18 | 50.23 | 0.000% | 60,954 | -1.971% |
| 2025-07-29 | 50.22 | 50.29 | 50.15 | 50.23 | +0.100% | 101,511 | -1.971% |
| 2025-07-28 | 50.15 | 50.20 | 50.10 | 50.18 | +0.080% | 73,623 | -1.873% |
| 2025-07-25 | 50.18 | 50.18 | 50.10 | 50.14 | +0.020% | 60,517 | -1.795% |
| 2025-07-24 | 50.17 | 50.17 | 50.07 | 50.13 | +0.075% | 83,437 | -1.775% |
| 2025-07-23 | 50.19 | 50.19 | 50.08 | 50.09 | +0.023% | 39,147 | -1.702% |
| 2025-07-22 | 50.10 | 50.18 | 50.08 | 50.08 | -0.038% | 102,582 | -1.679% |
| 2025-07-21 | 50.12 | 50.13 | 50.05 | 50.10 | 0.000% | 74,649 | -1.717% |
| 2025-07-18 | 50.09 | 50.13 | 50.04 | 50.10 | +0.100% | 66,002 | -1.717% |
| 2025-07-17 | 50.15 | 50.15 | 50.03 | 50.05 | -0.100% | 39,122 | -1.618% |
| 2025-07-16 | 50.09 | 50.18 | 50.05 | 50.10 | 0.000% | 80,757 | -1.717% |
| 2025-07-15 | 50.07 | 50.14 | 50.06 | 50.10 | +0.040% | 154,701 | -1.717% |
| 2025-07-14 | 50.17 | 50.17 | 50.05 | 50.08 | +0.040% | 25,475 | -1.677% |
| 2025-07-11 | 50.17 | 50.17 | 50.04 | 50.06 | -0.040% | 43,872 | -1.638% |
| 2025-07-10 | 50.06 | 50.14 | 50.04 | 50.08 | -0.040% | 163,968 | -1.677% |
| 2025-07-09 | 50.04 | 50.13 | 50.04 | 50.10 | +0.126% | 36,364 | -1.717% |
| 2025-07-08 | 50.05 | 50.05 | 50.01 | 50.04 | -0.026% | 39,945 | -1.593% |
| 2025-07-07 | 50.05 | 50.05 | 50.01 | 50.05 | +0.100% | 32,392 | -1.618% |
| 2025-07-03 | 50.08 | 50.08 | 49.99 | 50.00 | -0.060% | 52,144 | -1.520% |
| 2025-07-02 | 50.06 | 50.06 | 49.98 | 50.03 | -0.020% | 53,703 | -1.579% |
| 2025-07-01 | 49.97 | 50.28 | 49.97 | 50.04 | +0.080% | 250,590 | -1.599% |
| 2025-06-30 | 50.20 | 50.20 | 49.97 | 50.00 | -0.160% | 41,867 | -1.520% |
| 2025-06-27 | 50.08 | 50.13 | 50.01 | 50.08 | -0.020% | 77,164 | -1.677% |
| 2025-06-26 | 50.24 | 50.24 | 50.01 | 50.09 | +0.100% | 50,119 | -1.697% |
| 2025-06-25 | 50.03 | 50.09 | 50.01 | 50.04 | +0.100% | 51,508 | -1.599% |
| 2025-06-24 | 50.03 | 50.03 | 49.95 | 49.99 | -0.020% | 33,639 | -1.500% |
| 2025-06-23 | 50.03 | 50.06 | 49.94 | 50.00 | 0.000% | 52,734 | -1.520% |
| 2025-06-20 | 50.02 | 50.04 | 49.90 | 50.00 | +0.040% | 61,105 | -1.520% |
| 2025-06-18 | 50.03 | 50.05 | 49.94 | 49.98 | +0.120% | 48,109 | -1.481% |
| 2025-06-17 | 49.97 | 50.03 | 49.92 | 49.92 | -0.080% | 75,957 | -1.362% |
| 2025-06-16 | 49.98 | 49.98 | 49.90 | 49.96 | +0.120% | 41,839 | -1.441% |
| 2025-06-13 | 49.90 | 49.94 | 49.88 | 49.90 | 0.000% | 15,942 | -1.323% |
| 2025-06-12 | 49.97 | 49.97 | 49.88 | 49.90 | 0.000% | 50,543 | -1.323% |
| 2025-06-11 | 49.98 | 49.98 | 49.87 | 49.90 | 0.000% | 159,949 | -1.323% |
| 2025-06-10 | 49.85 | 49.96 | 49.85 | 49.90 | -0.002% | 44,005 | -1.323% |
| 2025-06-09 | 49.78 | 49.93 | 49.78 | 49.90 | +0.142% | 46,422 | -1.325% |
| 2025-06-06 | 49.78 | 49.89 | 49.77 | 49.83 | -0.120% | 77,104 | -1.184% |
| 2025-06-05 | 49.88 | 49.91 | 49.79 | 49.89 | +0.060% | 62,543 | -1.303% |
| 2025-06-04 | 49.84 | 49.87 | 49.78 | 49.86 | +0.040% | 43,949 | -1.243% |
| 2025-06-03 | 49.75 | 49.92 | 49.74 | 49.84 | +0.141% | 50,948 | -1.204% |
| 2025-06-02 | 49.76 | 49.80 | 49.72 | 49.77 | +0.060% | 32,188 | -1.065% |
| 2025-05-30 | 49.75 | 49.78 | 49.72 | 49.74 | -0.301% | 27,991 | -1.005% |
| 2025-05-29 | 49.84 | 50.01 | 49.84 | 49.89 | +0.060% | 68,775 | -1.303% |
| 2025-05-28 | 49.86 | 50.00 | 49.84 | 49.86 | +0.040% | 37,372 | -1.243% |
| 2025-05-27 | 49.82 | 49.88 | 49.75 | 49.84 | +0.040% | 140,024 | -1.204% |
| 2025-05-23 | 49.92 | 49.92 | 49.79 | 49.82 | +0.201% | 37,889 | -1.164% |
| 2025-05-22 | 49.77 | 49.78 | 49.69 | 49.72 | +0.081% | 77,016 | -0.965% |
| 2025-05-21 | 49.74 | 49.80 | 49.68 | 49.68 | -0.121% | 22,092 | -0.886% |
| 2025-05-20 | 49.75 | 49.81 | 49.73 | 49.74 | -0.040% | 42,237 | -1.005% |
| 2025-05-19 | 49.70 | 49.78 | 49.66 | 49.76 | 0.000% | 67,505 | -1.045% |
| 2025-05-16 | 49.80 | 49.81 | 49.76 | 49.76 | +0.101% | 22,068 | -1.045% |
| 2025-05-15 | 49.76 | 49.76 | 49.69 | 49.71 | +0.101% | 58,326 | -0.945% |
| 2025-05-14 | 49.70 | 49.71 | 49.64 | 49.66 | -0.191% | 31,648 | -0.846% |
| 2025-05-13 | 49.90 | 49.90 | 49.71 | 49.76 | +0.080% | 124,543 | -1.035% |
| 2025-05-12 | 49.71 | 49.78 | 49.69 | 49.72 | -0.070% | 43,055 | -0.955% |
| 2025-05-09 | 49.74 | 49.77 | 49.69 | 49.75 | +0.040% | 30,624 | -1.025% |
| 2025-05-08 | 49.71 | 49.84 | 49.66 | 49.73 | -0.121% | 62,100 | -0.985% |
| 2025-05-07 | 49.65 | 49.81 | 49.65 | 49.79 | +0.141% | 31,233 | -1.105% |
| 2025-05-06 | 49.78 | 49.85 | 49.64 | 49.72 | +0.161% | 19,892 | -0.965% |
| 2025-05-05 | 49.75 | 49.75 | 49.64 | 49.64 | 0.000% | 31,196 | -0.806% |
| 2025-05-02 | 49.68 | 49.68 | 49.61 | 49.64 | +0.081% | 52,063 | -0.806% |
| 2025-05-01 | 49.75 | 49.75 | 49.59 | 49.60 | -0.112% | 42,504 | -0.726% |
| 2025-04-30 | 49.80 | 49.80 | 49.57 | 49.66 | -0.350% | 54,945 | -0.837% |
| 2025-04-29 | 49.72 | 49.83 | 49.71 | 49.83 | +0.464% | 47,040 | -1.184% |
| 2025-04-28 | 49.65 | 49.74 | 49.60 | 49.60 | -0.261% | 56,006 | -0.726% |
| 2025-04-25 | 49.79 | 49.79 | 49.63 | 49.73 | +0.161% | 76,602 | -0.985% |
| 2025-04-24 | 49.58 | 49.67 | 49.56 | 49.65 | +0.121% | 43,023 | -0.826% |
| 2025-04-23 | 49.68 | 49.69 | 49.53 | 49.59 | +0.234% | 41,739 | -0.706% |
| 2025-04-22 | 49.49 | 49.60 | 49.42 | 49.47 | +0.028% | 59,637 | -0.473% |
| 2025-04-21 | 49.58 | 49.58 | 49.43 | 49.46 | -0.161% | 60,194 | -0.445% |
| 2025-04-17 | 49.54 | 49.62 | 49.47 | 49.54 | +0.020% | 39,436 | -0.606% |
| 2025-04-16 | 49.55 | 49.58 | 49.47 | 49.53 | +0.040% | 38,341 | -0.586% |
| 2025-04-15 | 49.57 | 49.69 | 49.50 | 49.51 | 0.000% | 47,895 | -0.545% |