EVTR
Eaton Vance Total Return Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:24:12 PM EDT
48.05USD-0.249%(-0.12)804,730
48.08Bid48.09Ask0.01SpreadEVTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.16 | 48.19 | 48.05 | 48.05 | -0.249% | 804,730 | 0.000% |
| 2026-10-02 | 48.34 | 48.44 | 48.13 | 48.17 | -0.248% | 907,796 | -0.249% |
| 2026-10-01 | 48.13 | 48.41 | 48.00 | 48.29 | +0.208% | 2,100,349 | -0.497% |
| 2026-09-30 | 48.35 | 48.35 | 48.11 | 48.19 | -0.598% | 960,267 | -0.291% |
| 2026-09-29 | 48.52 | 48.53 | 48.34 | 48.48 | -0.082% | 1,682,835 | -0.887% |
| 2026-09-28 | 48.62 | 48.62 | 48.44 | 48.52 | -0.472% | 926,973 | -0.969% |
| 2026-09-25 | 48.66 | 48.79 | 48.55 | 48.75 | +0.164% | 2,709,156 | -1.436% |
| 2026-09-24 | 48.93 | 49.01 | 48.66 | 48.67 | -0.531% | 607,209 | -1.274% |
| 2026-09-23 | 49.36 | 49.36 | 48.84 | 48.93 | -0.911% | 641,492 | -1.798% |
| 2026-09-22 | 49.39 | 49.46 | 49.32 | 49.38 | -0.020% | 591,863 | -2.693% |
| 2026-09-21 | 49.32 | 49.41 | 49.32 | 49.39 | +0.345% | 483,969 | -2.713% |
| 2026-09-18 | 49.33 | 49.33 | 49.22 | 49.22 | -0.425% | 431,810 | -2.377% |
| 2026-09-17 | 49.46 | 49.47 | 49.35 | 49.43 | +0.570% | 520,817 | -2.792% |
| 2026-09-16 | 49.25 | 49.40 | 49.15 | 49.15 | -0.081% | 843,566 | -2.238% |
| 2026-09-15 | 49.27 | 49.28 | 49.16 | 49.19 | -0.122% | 1,180,202 | -2.318% |
| 2026-09-14 | 49.28 | 49.40 | 49.16 | 49.25 | -0.142% | 1,422,232 | -2.437% |
| 2026-09-11 | 49.45 | 49.51 | 49.30 | 49.32 | -0.071% | 852,797 | -2.575% |
| 2026-09-10 | 49.53 | 49.54 | 49.35 | 49.35 | -0.774% | 1,840,057 | -2.644% |
| 2026-09-09 | 49.84 | 49.87 | 49.66 | 49.74 | -0.141% | 526,490 | -3.398% |
| 2026-09-08 | 49.95 | 49.95 | 49.78 | 49.81 | -0.140% | 550,782 | -3.533% |
| 2026-09-04 | 49.91 | 49.95 | 49.86 | 49.88 | -0.040% | 733,991 | -3.669% |
| 2026-09-03 | 49.96 | 49.98 | 49.86 | 49.90 | +0.161% | 901,845 | -3.707% |
| 2026-09-02 | 49.84 | 49.84 | 49.73 | 49.82 | +0.121% | 330,824 | -3.553% |
| 2026-09-01 | 49.88 | 49.90 | 49.73 | 49.76 | -0.340% | 375,329 | -3.436% |
| 2026-08-31 | 49.95 | 49.95 | 49.85 | 49.93 | -0.419% | 494,001 | -3.765% |
| 2026-08-28 | 50.33 | 50.39 | 50.14 | 50.14 | -0.417% | 514,108 | -4.168% |
| 2026-08-27 | 50.40 | 50.40 | 50.31 | 50.35 | -0.040% | 497,765 | -4.568% |
| 2026-08-26 | 50.31 | 50.38 | 50.29 | 50.37 | -0.079% | 473,764 | -4.606% |
| 2026-08-25 | 50.35 | 50.44 | 50.30 | 50.41 | +0.418% | 381,798 | -4.682% |
| 2026-08-24 | 50.21 | 50.24 | 50.15 | 50.20 | +0.200% | 425,594 | -4.283% |
| 2026-08-21 | 50.12 | 50.15 | 50.08 | 50.10 | -0.120% | 330,364 | -4.092% |
| 2026-08-20 | 50.16 | 50.25 | 50.11 | 50.16 | -0.377% | 363,440 | -4.207% |
| 2026-08-19 | 50.36 | 50.36 | 50.23 | 50.35 | +0.499% | 579,823 | -4.568% |
| 2026-08-18 | 49.99 | 50.13 | 49.99 | 50.10 | +0.040% | 3,055,186 | -4.092% |
| 2026-08-17 | 50.19 | 50.19 | 50.07 | 50.08 | -0.179% | 515,683 | -4.054% |
| 2026-08-14 | 50.32 | 50.32 | 50.16 | 50.17 | -0.298% | 252,757 | -4.226% |
| 2026-08-13 | 50.29 | 50.38 | 50.26 | 50.32 | +0.399% | 390,250 | -4.511% |
| 2026-08-12 | 50.22 | 50.23 | 50.12 | 50.12 | +0.040% | 511,172 | -4.130% |
| 2026-08-11 | 50.15 | 50.18 | 50.08 | 50.10 | +0.100% | 448,034 | -4.092% |
| 2026-08-10 | 50.13 | 50.18 | 50.04 | 50.05 | -0.378% | 727,603 | -3.996% |
| 2026-08-07 | 50.27 | 50.31 | 50.16 | 50.24 | +0.239% | 460,440 | -4.359% |
| 2026-08-06 | 50.21 | 50.27 | 50.09 | 50.12 | -0.298% | 347,759 | -4.130% |
| 2026-08-05 | 50.27 | 50.28 | 50.19 | 50.27 | +0.060% | 582,782 | -4.416% |
| 2026-08-04 | 50.13 | 50.24 | 50.13 | 50.24 | +0.480% | 443,604 | -4.359% |
| 2026-08-03 | 49.50 | 50.03 | 49.45 | 50.00 | +0.241% | 612,224 | -3.900% |
| 2026-07-31 | 49.95 | 49.98 | 49.80 | 49.88 | -0.697% | 561,169 | -3.669% |
| 2026-07-30 | 50.25 | 50.30 | 50.16 | 50.23 | +0.060% | 494,098 | -4.340% |
| 2026-07-29 | 50.35 | 50.39 | 50.17 | 50.20 | -0.318% | 364,823 | -4.283% |
| 2026-07-28 | 50.33 | 50.42 | 50.27 | 50.36 | +0.319% | 406,651 | -4.587% |
| 2026-07-27 | 50.21 | 50.26 | 50.17 | 50.20 | +0.220% | 869,854 | -4.283% |
| 2026-07-24 | 50.05 | 50.20 | 50.05 | 50.09 | +0.080% | 536,377 | -4.073% |
| 2026-07-23 | 50.07 | 50.10 | 50.02 | 50.05 | -0.299% | 431,855 | -3.996% |
| 2026-07-22 | 50.24 | 50.28 | 50.19 | 50.20 | -0.159% | 415,909 | -4.283% |
| 2026-07-21 | 50.30 | 50.35 | 50.25 | 50.28 | -0.198% | 380,261 | -4.435% |
| 2026-07-20 | 50.54 | 50.55 | 50.35 | 50.38 | -0.257% | 494,966 | -4.625% |
| 2026-07-17 | 50.64 | 50.65 | 50.51 | 50.51 | -0.020% | 343,340 | -4.870% |
| 2026-07-16 | 50.47 | 50.53 | 50.42 | 50.52 | -0.030% | 444,817 | -4.889% |
| 2026-07-15 | 50.43 | 50.57 | 50.43 | 50.53 | +0.268% | 374,209 | -4.917% |
| 2026-07-14 | 50.45 | 50.50 | 50.36 | 50.40 | +0.279% | 462,378 | -4.663% |
| 2026-07-13 | 50.46 | 50.46 | 50.26 | 50.26 | -0.416% | 312,115 | -4.397% |
| 2026-07-10 | 50.54 | 50.54 | 50.42 | 50.47 | -0.079% | 410,988 | -4.795% |
| 2026-07-09 | 50.51 | 50.59 | 50.46 | 50.51 | +0.119% | 547,446 | -4.870% |
| 2026-07-08 | 50.47 | 50.50 | 50.34 | 50.45 | -0.139% | 491,403 | -4.757% |
| 2026-07-07 | 50.72 | 50.75 | 50.51 | 50.52 | -0.473% | 347,871 | -4.889% |
| 2026-07-06 | 50.77 | 50.77 | 50.68 | 50.76 | +0.079% | 356,962 | -5.339% |
| 2026-07-02 | 50.72 | 50.77 | 50.66 | 50.72 | +0.118% | 520,505 | -5.264% |
| 2026-07-01 | 50.57 | 50.71 | 50.57 | 50.66 | -0.099% | 1,042,415 | -5.152% |
| 2026-06-30 | 50.91 | 50.93 | 50.70 | 50.71 | -0.860% | 479,217 | -5.246% |
| 2026-06-29 | 51.14 | 51.20 | 51.08 | 51.15 | +0.117% | 307,632 | -6.061% |
| 2026-06-26 | 51.08 | 51.13 | 51.03 | 51.09 | +0.098% | 217,446 | -5.950% |
| 2026-06-25 | 51.12 | 51.14 | 51.03 | 51.04 | +0.059% | 285,090 | -5.858% |
| 2026-06-24 | 50.98 | 51.04 | 50.94 | 51.01 | +0.493% | 510,830 | -5.803% |
| 2026-06-23 | 50.81 | 50.83 | 50.75 | 50.76 | 0.000% | 1,593,092 | -5.339% |
| 2026-06-22 | 50.78 | 50.80 | 50.70 | 50.76 | -0.177% | 952,621 | -5.339% |
| 2026-06-18 | 50.89 | 50.97 | 50.84 | 50.85 | +0.276% | 470,303 | -5.506% |
| 2026-06-17 | 50.97 | 50.97 | 50.70 | 50.71 | -0.452% | 477,263 | -5.246% |
| 2026-06-16 | 51.53 | 51.53 | 50.86 | 50.94 | +0.197% | 409,331 | -5.673% |
| 2026-06-15 | 50.90 | 50.96 | 50.82 | 50.84 | +0.158% | 812,655 | -5.488% |
| 2026-06-12 | 50.80 | 50.88 | 50.68 | 50.76 | -0.157% | 336,708 | -5.339% |
| 2026-06-11 | 50.62 | 50.86 | 50.52 | 50.84 | +0.673% | 443,468 | -5.488% |
| 2026-06-10 | 50.66 | 50.66 | 50.48 | 50.50 | -0.099% | 601,469 | -4.851% |
| 2026-06-09 | 50.54 | 50.62 | 50.47 | 50.55 | +0.278% | 350,640 | -4.946% |
| 2026-06-08 | 50.59 | 50.64 | 50.41 | 50.41 | -0.099% | 338,062 | -4.682% |
| 2026-06-05 | 50.56 | 50.65 | 50.45 | 50.46 | -0.513% | 344,232 | -4.776% |
| 2026-06-04 | 50.80 | 50.80 | 50.70 | 50.72 | +0.158% | 417,464 | -5.264% |
| 2026-06-03 | 50.67 | 50.69 | 50.59 | 50.64 | -0.256% | 1,650,038 | -5.115% |
| 2026-06-02 | 50.82 | 50.89 | 50.71 | 50.77 | +0.059% | 398,610 | -5.357% |
| 2026-06-01 | 50.61 | 50.75 | 50.55 | 50.74 | -0.079% | 377,539 | -5.302% |
| 2026-05-29 | 50.72 | 50.82 | 50.72 | 50.78 | -0.236% | 295,200 | -5.376% |
| 2026-05-28 | 50.81 | 50.96 | 50.76 | 50.90 | +0.157% | 399,414 | -5.599% |
| 2026-05-27 | 50.87 | 50.90 | 50.78 | 50.82 | +0.138% | 586,075 | -5.451% |
| 2026-05-26 | 50.75 | 50.86 | 50.68 | 50.75 | +0.296% | 388,544 | -5.320% |
| 2026-05-22 | 50.65 | 50.65 | 50.47 | 50.60 | +0.129% | 286,445 | -5.040% |
| 2026-05-21 | 50.39 | 50.54 | 50.26 | 50.53 | +0.188% | 1,185,255 | -4.917% |
| 2026-05-20 | 50.25 | 50.49 | 50.15 | 50.44 | +0.638% | 484,538 | -4.738% |
| 2026-05-19 | 50.16 | 50.22 | 50.09 | 50.12 | -0.477% | 746,586 | -4.130% |
| 2026-05-18 | 50.47 | 50.76 | 50.29 | 50.36 | -0.040% | 429,913 | -4.587% |
| 2026-05-15 | 50.45 | 50.47 | 50.35 | 50.38 | -0.631% | 394,303 | -4.625% |
| 2026-05-14 | 50.88 | 50.90 | 50.70 | 50.70 | -0.079% | 417,329 | -5.227% |
| 2026-05-13 | 50.71 | 50.76 | 50.62 | 50.74 | +0.039% | 347,910 | -5.302% |
| 2026-05-12 | 50.70 | 50.77 | 50.70 | 50.72 | -0.373% | 397,257 | -5.264% |
| 2026-05-11 | 50.96 | 50.98 | 50.87 | 50.91 | -0.225% | 280,278 | -5.618% |
| 2026-05-08 | 50.99 | 51.08 | 50.95 | 51.02 | +0.226% | 301,020 | -5.830% |
| 2026-05-07 | 51.05 | 51.10 | 50.86 | 50.91 | -0.196% | 770,310 | -5.618% |
| 2026-05-06 | 51.01 | 51.23 | 50.95 | 51.01 | +0.512% | 457,313 | -5.803% |
| 2026-05-05 | 50.78 | 50.81 | 50.73 | 50.75 | +0.118% | 428,697 | -5.320% |
| 2026-05-04 | 50.85 | 50.86 | 50.59 | 50.69 | -0.334% | 295,010 | -5.208% |
| 2026-05-01 | 50.85 | 50.98 | 50.78 | 50.86 | +0.118% | 473,795 | -5.525% |
| 2026-04-30 | 50.82 | 50.84 | 50.75 | 50.80 | -0.164% | 422,591 | -5.413% |
| 2026-04-29 | 51.00 | 51.08 | 50.84 | 50.88 | -0.541% | 328,978 | -5.568% |
| 2026-04-28 | 51.14 | 51.18 | 51.08 | 51.16 | -0.039% | 382,124 | -6.079% |
| 2026-04-27 | 51.26 | 51.28 | 51.13 | 51.18 | -0.176% | 464,908 | -6.116% |
| 2026-04-24 | 51.16 | 51.28 | 51.15 | 51.27 | +0.156% | 314,284 | -6.280% |
| 2026-04-23 | 51.30 | 51.32 | 51.09 | 51.19 | -0.117% | 687,448 | -6.134% |
| 2026-04-22 | 51.34 | 51.36 | 51.22 | 51.25 | +0.078% | 418,205 | -6.244% |
| 2026-04-21 | 51.34 | 51.38 | 51.17 | 51.21 | -0.331% | 383,883 | -6.171% |
| 2026-04-20 | 51.45 | 51.45 | 51.32 | 51.38 | -0.078% | 850,854 | -6.481% |
| 2026-04-17 | 51.35 | 51.48 | 51.35 | 51.42 | +0.469% | 333,558 | -6.554% |
| 2026-04-16 | 51.36 | 51.37 | 51.16 | 51.18 | -0.117% | 463,608 | -6.116% |
| 2026-04-15 | 51.29 | 51.32 | 51.20 | 51.24 | -0.078% | 272,102 | -6.226% |
| 2026-04-14 | 51.25 | 51.32 | 51.16 | 51.28 | +0.274% | 825,514 | -6.299% |
| 2026-04-13 | 51.05 | 51.15 | 50.99 | 51.14 | +0.216% | 219,218 | -6.042% |
| 2026-04-10 | 51.16 | 51.16 | 51.03 | 51.03 | -0.117% | 276,438 | -5.840% |
| 2026-04-09 | 51.08 | 51.20 | 51.00 | 51.09 | 0.000% | 480,519 | -5.950% |
| 2026-04-08 | 51.27 | 51.27 | 51.04 | 51.09 | +0.373% | 992,733 | -5.950% |
| 2026-04-07 | 50.83 | 50.94 | 50.68 | 50.90 | +0.177% | 618,402 | -5.599% |
| 2026-04-06 | 50.86 | 50.91 | 50.80 | 50.81 | -0.196% | 390,043 | -5.432% |
| 2026-04-02 | 50.76 | 50.96 | 50.74 | 50.91 | +0.226% | 1,795,761 | -5.618% |
| 2026-04-01 | 50.73 | 50.88 | 50.72 | 50.80 | +0.089% | 855,353 | -5.404% |
| 2026-03-31 | 50.68 | 50.86 | 50.68 | 50.75 | -0.128% | 644,785 | -5.320% |
| 2026-03-30 | 50.87 | 50.90 | 50.77 | 50.81 | +0.564% | 486,513 | -5.441% |
| 2026-03-27 | 50.52 | 50.62 | 50.41 | 50.53 | -0.138% | 434,389 | -4.908% |
| 2026-03-26 | 50.81 | 50.83 | 50.58 | 50.60 | -0.570% | 606,382 | -5.040% |
| 2026-03-25 | 50.85 | 50.97 | 50.84 | 50.89 | +0.375% | 934,086 | -5.581% |
| 2026-03-24 | 50.70 | 50.80 | 50.59 | 50.70 | -0.295% | 267,906 | -5.227% |
| 2026-03-23 | 50.81 | 50.97 | 50.70 | 50.85 | +0.296% | 364,167 | -5.506% |
| 2026-03-20 | 50.92 | 51.16 | 50.63 | 50.70 | -0.822% | 714,062 | -5.227% |
| 2026-03-19 | 50.95 | 51.19 | 50.95 | 51.12 | +0.069% | 459,122 | -6.005% |
| 2026-03-18 | 51.28 | 51.52 | 51.09 | 51.09 | -0.439% | 359,692 | -5.941% |
| 2026-03-17 | 51.33 | 51.33 | 51.27 | 51.31 | +0.254% | 660,424 | -6.354% |
| 2026-03-16 | 51.22 | 51.22 | 51.12 | 51.18 | +0.412% | 275,702 | -6.116% |
| 2026-03-13 | 51.20 | 51.20 | 50.95 | 50.97 | -0.157% | 293,235 | -5.729% |
| 2026-03-12 | 51.25 | 51.27 | 50.99 | 51.05 | -0.332% | 463,740 | -5.877% |
| 2026-03-11 | 51.41 | 51.44 | 51.21 | 51.22 | -0.505% | 1,247,413 | -6.189% |
| 2026-03-10 | 51.57 | 51.67 | 51.47 | 51.48 | -0.223% | 1,047,388 | -6.663% |
| 2026-03-09 | 51.34 | 51.63 | 51.30 | 51.59 | +0.184% | 324,990 | -6.871% |
| 2026-03-06 | 51.44 | 51.60 | 51.38 | 51.50 | -0.155% | 323,406 | -6.699% |
| 2026-03-05 | 51.53 | 51.60 | 51.51 | 51.58 | -0.232% | 488,981 | -6.844% |
| 2026-03-04 | 51.73 | 51.76 | 51.68 | 51.70 | -0.058% | 423,494 | -7.060% |
| 2026-03-03 | 51.63 | 51.79 | 51.55 | 51.73 | -0.097% | 381,403 | -7.114% |
| 2026-03-02 | 51.84 | 51.89 | 51.73 | 51.78 | -0.442% | 289,349 | -7.204% |
| 2026-02-27 | 51.99 | 52.06 | 51.99 | 52.01 | -0.249% | 354,229 | -7.614% |
| 2026-02-26 | 52.06 | 52.15 | 52.06 | 52.14 | +0.173% | 561,462 | -7.844% |
| 2026-02-25 | 52.09 | 52.11 | 52.04 | 52.05 | -0.038% | 524,854 | -7.685% |
| 2026-02-24 | 52.14 | 52.14 | 52.04 | 52.07 | -0.058% | 593,919 | -7.720% |
| 2026-02-23 | 52.07 | 52.15 | 52.05 | 52.10 | +0.154% | 351,905 | -7.774% |
| 2026-02-20 | 52.06 | 52.06 | 51.95 | 52.02 | +0.038% | 344,904 | -7.632% |
| 2026-02-19 | 51.99 | 52.05 | 51.97 | 52.00 | +0.019% | 874,194 | -7.596% |
| 2026-02-18 | 52.03 | 52.04 | 51.98 | 51.99 | -0.096% | 633,039 | -7.578% |
| 2026-02-17 | 52.06 | 52.07 | 52.01 | 52.04 | -0.019% | 549,491 | -7.667% |
| 2026-02-13 | 52.01 | 52.07 | 52.00 | 52.05 | +0.328% | 733,890 | -7.685% |
| 2026-02-12 | 51.81 | 51.93 | 51.77 | 51.88 | +0.329% | 475,168 | -7.382% |
| 2026-02-11 | 51.75 | 51.77 | 51.67 | 51.71 | -0.116% | 476,032 | -7.078% |
| 2026-02-10 | 51.78 | 51.83 | 51.76 | 51.77 | +0.213% | 352,045 | -7.186% |
| 2026-02-09 | 51.65 | 51.68 | 51.59 | 51.66 | +0.019% | 664,773 | -6.988% |
| 2026-02-06 | 51.66 | 51.69 | 51.57 | 51.65 | +0.019% | 1,342,807 | -6.970% |
| 2026-02-05 | 51.57 | 51.66 | 51.51 | 51.64 | +0.467% | 1,171,812 | -6.952% |
| 2026-02-04 | 51.46 | 51.49 | 51.40 | 51.40 | -0.117% | 323,353 | -6.518% |
| 2026-02-03 | 51.41 | 51.48 | 51.41 | 51.46 | +0.039% | 748,400 | -6.627% |
| 2026-02-02 | 51.54 | 51.54 | 51.42 | 51.44 | -0.058% | 449,194 | -6.590% |
| 2026-01-30 | 51.53 | 51.54 | 51.45 | 51.47 | -0.464% | 281,056 | -6.645% |
| 2026-01-29 | 51.68 | 51.76 | 51.63 | 51.71 | +0.019% | 452,832 | -7.078% |
| 2026-01-28 | 51.72 | 51.73 | 51.63 | 51.70 | -0.019% | 536,196 | -7.060% |
| 2026-01-27 | 51.74 | 51.77 | 51.70 | 51.71 | -0.077% | 477,650 | -7.078% |
| 2026-01-26 | 51.69 | 51.76 | 51.69 | 51.75 | +0.194% | 637,073 | -7.150% |
| 2026-01-23 | 51.66 | 51.71 | 51.57 | 51.65 | +0.097% | 2,081,538 | -6.970% |
| 2026-01-22 | 51.54 | 51.63 | 51.53 | 51.60 | +0.058% | 491,169 | -6.880% |
| 2026-01-21 | 51.53 | 51.60 | 51.47 | 51.57 | +0.233% | 703,872 | -6.826% |
| 2026-01-20 | 51.46 | 51.53 | 51.42 | 51.45 | -0.310% | 563,923 | -6.608% |
| 2026-01-16 | 51.68 | 51.70 | 51.59 | 51.61 | -0.174% | 558,135 | -6.898% |
| 2026-01-15 | 51.82 | 51.82 | 51.70 | 51.70 | -0.058% | 524,341 | -7.060% |
| 2026-01-14 | 51.73 | 51.79 | 51.68 | 51.73 | +0.116% | 608,267 | -7.114% |
| 2026-01-13 | 51.66 | 51.70 | 51.62 | 51.67 | +0.058% | 489,359 | -7.006% |
| 2026-01-12 | 51.65 | 51.69 | 51.58 | 51.64 | 0.000% | 466,280 | -6.952% |
| 2026-01-09 | 51.59 | 51.72 | 51.56 | 51.64 | +0.116% | 695,423 | -6.952% |
| 2026-01-08 | 51.60 | 51.60 | 51.55 | 51.58 | -0.155% | 532,553 | -6.844% |
| 2026-01-07 | 51.71 | 51.71 | 51.60 | 51.66 | +0.107% | 468,146 | -6.988% |
| 2026-01-06 | 51.52 | 51.60 | 51.49 | 51.60 | -0.029% | 472,379 | -6.889% |
| 2026-01-05 | 51.56 | 51.63 | 51.51 | 51.62 | +0.330% | 704,606 | -6.916% |
| 2026-01-02 | 51.58 | 51.59 | 51.43 | 51.45 | -0.097% | 498,240 | -6.608% |
| 2025-12-31 | 51.62 | 51.62 | 51.50 | 51.50 | -0.194% | 777,558 | -6.699% |
| 2025-12-30 | 51.61 | 51.63 | 51.55 | 51.60 | +0.039% | 740,216 | -6.880% |
| 2025-12-29 | 51.64 | 51.64 | 51.56 | 51.58 | +0.058% | 294,180 | -6.844% |
| 2025-12-26 | 51.62 | 51.62 | 51.51 | 51.55 | +0.058% | 229,899 | -6.790% |
| 2025-12-24 | 51.51 | 51.53 | 51.44 | 51.52 | +0.194% | 168,923 | -6.735% |
| 2025-12-23 | 51.34 | 51.42 | 51.30 | 51.42 | -0.387% | 353,474 | -6.554% |
| 2025-12-22 | 51.66 | 51.66 | 51.58 | 51.62 | 0.000% | 222,290 | -6.916% |
| 2025-12-19 | 51.66 | 51.69 | 51.61 | 51.62 | -0.116% | 442,703 | -6.916% |
| 2025-12-18 | 51.65 | 51.73 | 51.63 | 51.68 | +0.194% | 400,997 | -7.024% |
| 2025-12-17 | 51.59 | 51.62 | 51.53 | 51.58 | -0.039% | 1,602,612 | -6.844% |
| 2025-12-16 | 51.51 | 51.60 | 51.47 | 51.60 | +0.136% | 557,008 | -6.880% |
| 2025-12-15 | 51.58 | 51.58 | 51.48 | 51.53 | +0.175% | 421,787 | -6.753% |
| 2025-12-12 | 51.49 | 51.51 | 51.42 | 51.44 | -0.213% | 248,034 | -6.590% |
| 2025-12-11 | 51.68 | 51.70 | 51.55 | 51.55 | +0.019% | 344,126 | -6.790% |
| 2025-12-10 | 51.45 | 51.58 | 51.37 | 51.54 | +0.272% | 258,829 | -6.771% |
| 2025-12-09 | 51.50 | 51.56 | 51.40 | 51.40 | -0.019% | 487,962 | -6.518% |
| 2025-12-08 | 51.57 | 51.57 | 51.40 | 51.41 | -0.233% | 260,270 | -6.536% |
| 2025-12-05 | 51.58 | 51.63 | 51.52 | 51.53 | -0.213% | 390,671 | -6.753% |
| 2025-12-04 | 51.68 | 51.73 | 51.60 | 51.64 | -0.077% | 388,146 | -6.952% |
| 2025-12-03 | 51.72 | 51.73 | 51.63 | 51.68 | +0.155% | 535,833 | -7.024% |
| 2025-12-02 | 51.54 | 51.63 | 51.53 | 51.60 | 0.000% | 465,226 | -6.880% |
| 2025-12-01 | 51.56 | 51.64 | 51.55 | 51.60 | -0.271% | 289,733 | -6.880% |
| 2025-11-28 | 51.81 | 51.81 | 51.70 | 51.74 | -0.500% | 92,273 | -7.132% |
| 2025-11-26 | 51.93 | 52.00 | 51.87 | 52.00 | +0.212% | 578,474 | -7.596% |
| 2025-11-25 | 51.89 | 51.98 | 51.84 | 51.89 | +0.232% | 690,626 | -7.400% |
| 2025-11-24 | 51.78 | 51.81 | 51.73 | 51.77 | +0.135% | 459,802 | -7.186% |
| 2025-11-21 | 51.72 | 51.75 | 51.62 | 51.70 | +0.194% | 697,899 | -7.060% |
| 2025-11-20 | 51.64 | 51.64 | 51.55 | 51.60 | +0.136% | 611,868 | -6.880% |
| 2025-11-19 | 51.61 | 51.65 | 51.49 | 51.53 | 0.000% | 794,898 | -6.753% |
| 2025-11-18 | 51.60 | 51.66 | 51.49 | 51.53 | +0.078% | 635,606 | -6.753% |
| 2025-11-17 | 51.49 | 51.57 | 51.47 | 51.49 | +0.078% | 904,185 | -6.681% |
| 2025-11-14 | 51.66 | 51.66 | 51.45 | 51.45 | -0.233% | 562,971 | -6.608% |
| 2025-11-13 | 51.65 | 51.65 | 51.54 | 51.57 | -0.251% | 352,570 | -6.826% |
| 2025-11-12 | 51.71 | 51.72 | 51.66 | 51.70 | +0.116% | 524,395 | -7.060% |
| 2025-11-11 | 51.60 | 51.71 | 51.60 | 51.64 | +0.252% | 256,292 | -6.952% |
| 2025-11-10 | 51.60 | 51.60 | 51.51 | 51.51 | -0.116% | 309,753 | -6.717% |
| 2025-11-07 | 51.56 | 51.63 | 51.54 | 51.57 | +0.039% | 293,602 | -6.826% |
| 2025-11-06 | 51.61 | 51.87 | 51.49 | 51.55 | +0.253% | 592,543 | -6.790% |
| 2025-11-05 | 51.53 | 51.55 | 51.41 | 51.42 | -0.184% | 271,862 | -6.554% |
| 2025-11-04 | 51.54 | 51.59 | 51.50 | 51.52 | -0.029% | 279,040 | -6.726% |
| 2025-11-03 | 51.53 | 51.83 | 51.46 | 51.53 | -0.039% | 419,405 | -6.753% |
| 2025-10-31 | 51.65 | 51.68 | 51.55 | 51.55 | -0.492% | 682,273 | -6.790% |
| 2025-10-30 | 51.75 | 51.85 | 51.73 | 51.80 | -0.145% | 428,921 | -7.248% |
| 2025-10-29 | 52.11 | 52.14 | 51.80 | 51.88 | -0.384% | 337,718 | -7.382% |
| 2025-10-28 | 52.08 | 52.10 | 52.03 | 52.08 | -0.019% | 429,390 | -7.738% |
| 2025-10-27 | 51.98 | 52.09 | 51.94 | 52.09 | +0.096% | 431,370 | -7.756% |
| 2025-10-24 | 51.97 | 52.04 | 51.92 | 52.04 | +0.193% | 523,666 | -7.667% |
| 2025-10-23 | 52.00 | 52.01 | 51.92 | 51.94 | -0.077% | 875,048 | -7.489% |
| 2025-10-22 | 52.04 | 52.10 | 51.98 | 51.98 | -0.192% | 437,658 | -7.561% |
| 2025-10-21 | 52.08 | 52.10 | 51.99 | 52.08 | +0.270% | 652,543 | -7.738% |
| 2025-10-20 | 51.99 | 51.99 | 51.90 | 51.94 | +0.116% | 397,879 | -7.489% |
| 2025-10-17 | 51.96 | 51.97 | 51.86 | 51.88 | -0.154% | 631,108 | -7.382% |
| 2025-10-16 | 51.84 | 51.99 | 51.79 | 51.96 | +0.309% | 673,467 | -7.525% |
| 2025-10-15 | 51.90 | 51.90 | 51.80 | 51.80 | -0.039% | 529,996 | -7.239% |
| 2025-10-14 | 51.72 | 51.86 | 51.68 | 51.82 | +0.174% | 950,513 | -7.275% |
| 2025-10-13 | 51.72 | 51.75 | 51.60 | 51.73 | +0.194% | 331,226 | -7.114% |
| 2025-10-10 | 51.57 | 51.69 | 51.55 | 51.63 | +0.330% | 333,035 | -6.934% |
| 2025-10-09 | 51.60 | 51.60 | 51.46 | 51.46 | -0.116% | 641,293 | -6.627% |
| 2025-10-08 | 51.69 | 51.70 | 51.52 | 51.52 | -0.078% | 491,657 | -6.735% |
| 2025-10-07 | 51.59 | 51.65 | 51.52 | 51.56 | +0.117% | 434,193 | -6.808% |
| 2025-10-06 | 51.53 | 51.60 | 51.50 | 51.50 | -0.155% | 503,118 | -6.699% |
| 2025-10-03 | 51.66 | 51.71 | 51.58 | 51.58 | -0.174% | 802,962 | -6.844% |
| 2025-10-02 | 51.65 | 51.70 | 51.56 | 51.67 | +0.155% | 697,108 | -7.006% |
| 2025-10-01 | 51.65 | 51.67 | 51.52 | 51.59 | +0.272% | 816,806 | -6.862% |
| 2025-09-30 | 51.55 | 51.59 | 51.45 | 51.45 | -0.387% | 399,936 | -6.608% |
| 2025-09-29 | 51.67 | 51.70 | 51.61 | 51.65 | +0.252% | 230,481 | -6.970% |
| 2025-09-26 | 51.61 | 51.62 | 51.52 | 51.52 | -0.058% | 339,976 | -6.735% |
| 2025-09-25 | 51.58 | 51.59 | 51.48 | 51.55 | -0.058% | 269,626 | -6.790% |
| 2025-09-24 | 51.66 | 51.72 | 51.58 | 51.58 | -0.319% | 533,247 | -6.844% |
| 2025-09-23 | 51.63 | 51.76 | 51.63 | 51.74 | +0.145% | 544,481 | -7.141% |
| 2025-09-22 | 51.71 | 51.78 | 51.66 | 51.67 | -0.116% | 1,346,811 | -7.006% |
| 2025-09-19 | 51.76 | 51.76 | 51.68 | 51.73 | -0.039% | 277,235 | -7.114% |
| 2025-09-18 | 51.69 | 51.78 | 51.65 | 51.75 | -0.116% | 640,925 | -7.150% |
| 2025-09-17 | 51.94 | 52.04 | 51.80 | 51.81 | -0.193% | 1,449,372 | -7.257% |
| 2025-09-16 | 51.92 | 51.93 | 51.86 | 51.91 | +0.019% | 435,254 | -7.436% |
| 2025-09-15 | 51.84 | 51.92 | 51.81 | 51.90 | +0.135% | 671,385 | -7.418% |
| 2025-09-12 | 51.80 | 51.83 | 51.70 | 51.83 | -0.135% | 478,632 | -7.293% |
| 2025-09-11 | 51.83 | 51.91 | 51.78 | 51.90 | +0.348% | 287,208 | -7.418% |
| 2025-09-10 | 51.78 | 51.79 | 51.69 | 51.72 | +0.097% | 799,661 | -7.096% |
| 2025-09-09 | 51.73 | 51.74 | 51.64 | 51.67 | +0.039% | 1,405,586 | -7.006% |
| 2025-09-08 | 51.75 | 51.78 | 51.65 | 51.65 | +0.097% | 391,658 | -6.970% |
| 2025-09-05 | 51.67 | 51.68 | 51.55 | 51.60 | +0.292% | 602,215 | -6.880% |
| 2025-09-04 | 51.32 | 51.46 | 51.28 | 51.45 | +0.528% | 1,889,611 | -6.608% |
| 2025-09-03 | 51.08 | 51.24 | 51.07 | 51.18 | +0.235% | 359,823 | -6.116% |
| 2025-09-02 | 50.99 | 51.07 | 50.97 | 51.06 | -0.078% | 377,067 | -5.895% |
| 2025-08-29 | 51.16 | 51.18 | 51.10 | 51.10 | -0.622% | 269,162 | -5.969% |
| 2025-08-28 | 51.33 | 51.42 | 51.31 | 51.42 | +0.195% | 350,083 | -6.554% |
| 2025-08-27 | 51.29 | 51.36 | 51.19 | 51.32 | +0.058% | 496,774 | -6.372% |
| 2025-08-26 | 51.22 | 51.34 | 51.17 | 51.29 | +0.235% | 777,475 | -6.317% |
| 2025-08-25 | 51.18 | 51.24 | 51.15 | 51.17 | -0.176% | 253,161 | -6.097% |
| 2025-08-22 | 51.07 | 51.26 | 51.03 | 51.26 | +0.530% | 276,235 | -6.262% |
| 2025-08-21 | 50.96 | 51.06 | 50.92 | 50.99 | -0.235% | 275,550 | -5.766% |
| 2025-08-20 | 51.06 | 51.12 | 51.03 | 51.11 | +0.098% | 249,572 | -5.987% |
| 2025-08-19 | 51.04 | 51.08 | 51.00 | 51.06 | +0.157% | 1,862,787 | -5.895% |
| 2025-08-18 | 51.03 | 51.03 | 50.93 | 50.98 | -0.059% | 587,401 | -5.747% |
| 2025-08-15 | 51.02 | 51.06 | 50.97 | 51.01 | -0.137% | 280,845 | -5.803% |
| 2025-08-14 | 51.14 | 51.14 | 51.05 | 51.08 | -0.254% | 167,789 | -5.932% |
| 2025-08-13 | 51.17 | 51.24 | 51.14 | 51.21 | +0.392% | 258,318 | -6.171% |
| 2025-08-12 | 51.00 | 51.03 | 50.93 | 51.01 | -0.059% | 1,498,356 | -5.803% |
| 2025-08-11 | 51.05 | 51.06 | 51.00 | 51.04 | +0.128% | 170,519 | -5.858% |
| 2025-08-08 | 50.96 | 51.04 | 50.94 | 50.98 | -0.215% | 205,856 | -5.738% |
| 2025-08-07 | 51.17 | 51.17 | 51.05 | 51.09 | -0.029% | 375,962 | -5.941% |
| 2025-08-06 | 51.10 | 51.12 | 50.93 | 51.10 | -0.039% | 860,227 | -5.969% |
| 2025-08-05 | 51.05 | 51.15 | 51.02 | 51.12 | +0.049% | 549,049 | -6.005% |
| 2025-08-04 | 51.09 | 51.10 | 51.00 | 51.09 | +0.226% | 321,984 | -5.959% |
| 2025-08-01 | 50.89 | 51.02 | 50.87 | 50.98 | +0.632% | 249,663 | -5.747% |
| 2025-07-31 | 50.67 | 50.70 | 50.61 | 50.66 | -0.256% | 512,559 | -5.152% |
| 2025-07-30 | 50.80 | 50.92 | 50.75 | 50.79 | -0.177% | 335,319 | -5.395% |
| 2025-07-29 | 50.71 | 50.92 | 50.70 | 50.88 | +0.454% | 315,655 | -5.562% |
| 2025-07-28 | 50.68 | 50.69 | 50.65 | 50.65 | -0.197% | 1,267,940 | -5.133% |
| 2025-07-25 | 50.67 | 50.76 | 50.60 | 50.75 | +0.217% | 526,774 | -5.320% |
| 2025-07-24 | 50.62 | 50.70 | 50.57 | 50.64 | -0.158% | 1,142,397 | -5.115% |
| 2025-07-23 | 50.77 | 50.77 | 50.69 | 50.72 | -0.118% | 163,543 | -5.264% |
| 2025-07-22 | 50.74 | 50.80 | 50.70 | 50.78 | +0.158% | 220,683 | -5.376% |
| 2025-07-21 | 50.68 | 50.77 | 50.66 | 50.70 | +0.297% | 553,697 | -5.227% |
| 2025-07-18 | 50.62 | 50.62 | 50.52 | 50.55 | +0.159% | 421,546 | -4.946% |
| 2025-07-17 | 50.42 | 50.56 | 50.42 | 50.47 | +0.020% | 565,411 | -4.795% |
| 2025-07-16 | 50.45 | 50.48 | 50.32 | 50.46 | +0.199% | 198,690 | -4.776% |
| 2025-07-15 | 50.52 | 50.52 | 50.34 | 50.36 | -0.257% | 280,839 | -4.587% |
| 2025-07-14 | 50.47 | 50.51 | 50.42 | 50.49 | 0.000% | 173,819 | -4.833% |
| 2025-07-11 | 50.57 | 50.57 | 50.47 | 50.49 | -0.355% | 184,145 | -4.833% |
| 2025-07-10 | 50.70 | 50.71 | 50.62 | 50.67 | -0.020% | 296,950 | -5.171% |
| 2025-07-09 | 50.56 | 50.72 | 50.56 | 50.68 | +0.356% | 429,332 | -5.189% |
| 2025-07-08 | 50.50 | 50.56 | 50.44 | 50.50 | -0.069% | 272,398 | -4.851% |
| 2025-07-07 | 50.58 | 50.62 | 50.52 | 50.53 | -0.325% | 442,169 | -4.917% |
| 2025-07-03 | 50.74 | 50.74 | 50.65 | 50.70 | -0.183% | 150,246 | -5.227% |
| 2025-07-02 | 50.77 | 50.80 | 50.73 | 50.79 | -0.073% | 126,413 | -5.400% |
| 2025-07-01 | 50.82 | 50.89 | 50.77 | 50.83 | -0.069% | 416,954 | -5.469% |
| 2025-06-30 | 50.77 | 50.90 | 50.75 | 50.87 | -0.108% | 1,176,510 | -5.534% |
| 2025-06-27 | 50.85 | 51.01 | 50.85 | 50.92 | -0.078% | 155,824 | -5.636% |
| 2025-06-26 | 50.90 | 50.96 | 50.83 | 50.96 | +0.216% | 377,091 | -5.710% |
| 2025-06-25 | 50.77 | 50.90 | 50.70 | 50.85 | +0.098% | 270,670 | -5.506% |
| 2025-06-24 | 50.64 | 50.84 | 50.62 | 50.80 | +0.336% | 156,102 | -5.413% |
| 2025-06-23 | 50.54 | 50.73 | 50.54 | 50.63 | +0.218% | 175,953 | -5.096% |
| 2025-06-20 | 50.46 | 50.57 | 50.39 | 50.52 | +0.079% | 144,031 | -4.889% |
| 2025-06-18 | 50.49 | 50.55 | 50.42 | 50.48 | +0.099% | 359,906 | -4.814% |
| 2025-06-17 | 50.38 | 50.46 | 50.32 | 50.43 | +0.258% | 159,549 | -4.719% |
| 2025-06-16 | 50.39 | 50.45 | 50.30 | 50.30 | -0.179% | 194,517 | -4.473% |
| 2025-06-13 | 50.39 | 50.47 | 50.31 | 50.39 | -0.317% | 124,377 | -4.644% |
| 2025-06-12 | 50.50 | 50.56 | 50.45 | 50.55 | +0.318% | 281,754 | -4.946% |
| 2025-06-11 | 50.29 | 50.46 | 50.28 | 50.39 | +0.279% | 176,649 | -4.644% |
| 2025-06-10 | 50.22 | 50.25 | 50.19 | 50.25 | +0.199% | 204,956 | -4.378% |
| 2025-06-09 | 50.02 | 50.20 | 50.02 | 50.15 | +0.140% | 158,407 | -4.187% |
| 2025-06-06 | 50.13 | 50.18 | 50.06 | 50.08 | -0.477% | 184,673 | -4.054% |
| 2025-06-05 | 50.46 | 50.46 | 50.32 | 50.32 | -0.139% | 275,390 | -4.511% |
| 2025-06-04 | 50.20 | 50.43 | 50.19 | 50.39 | +0.539% | 492,810 | -4.644% |
| 2025-06-03 | 50.14 | 50.21 | 50.08 | 50.12 | +0.040% | 486,401 | -4.130% |
| 2025-06-02 | 50.14 | 50.20 | 50.05 | 50.10 | -0.239% | 275,531 | -4.092% |
| 2025-05-30 | 50.13 | 50.24 | 50.12 | 50.22 | -0.139% | 162,347 | -4.321% |
| 2025-05-29 | 50.25 | 50.34 | 50.22 | 50.29 | +0.219% | 291,867 | -4.454% |
| 2025-05-28 | 50.15 | 50.20 | 50.07 | 50.18 | -0.019% | 192,155 | -4.245% |
| 2025-05-27 | 50.17 | 50.24 | 50.10 | 50.19 | +0.319% | 244,195 | -4.263% |
| 2025-05-23 | 50.03 | 50.05 | 49.98 | 50.03 | +0.160% | 325,086 | -3.958% |
| 2025-05-22 | 49.76 | 49.97 | 49.76 | 49.95 | +0.281% | 633,397 | -3.804% |
| 2025-05-21 | 49.96 | 50.04 | 49.77 | 49.81 | -0.638% | 298,328 | -3.533% |
| 2025-05-20 | 50.09 | 50.20 | 50.05 | 50.13 | -0.100% | 235,245 | -4.149% |
| 2025-05-19 | 49.91 | 50.19 | 49.89 | 50.18 | 0.000% | 289,130 | -4.245% |
| 2025-05-16 | 50.30 | 50.34 | 50.17 | 50.18 | +0.120% | 155,987 | -4.245% |
| 2025-05-15 | 50.00 | 50.15 | 49.96 | 50.12 | +0.481% | 270,666 | -4.130% |
| 2025-05-14 | 50.00 | 50.06 | 49.87 | 49.88 | -0.379% | 182,751 | -3.669% |
| 2025-05-13 | 50.08 | 50.12 | 50.00 | 50.07 | +0.020% | 175,769 | -4.034% |
| 2025-05-12 | 50.04 | 50.14 | 50.04 | 50.06 | -0.279% | 372,698 | -4.015% |
| 2025-05-09 | 50.22 | 50.28 | 50.16 | 50.20 | -0.040% | 447,051 | -4.283% |
| 2025-05-08 | 50.39 | 50.41 | 50.20 | 50.22 | -0.337% | 228,081 | -4.321% |
| 2025-05-07 | 50.39 | 50.45 | 50.20 | 50.39 | +0.099% | 198,822 | -4.644% |
| 2025-05-06 | 50.23 | 50.35 | 50.16 | 50.34 | +0.219% | 285,900 | -4.549% |
| 2025-05-05 | 50.20 | 50.35 | 50.10 | 50.23 | -0.199% | 164,357 | -4.340% |
| 2025-05-02 | 50.37 | 50.40 | 50.25 | 50.33 | -0.317% | 114,251 | -4.530% |
| 2025-05-01 | 50.66 | 50.74 | 50.43 | 50.49 | -0.316% | 99,577 | -4.833% |
| 2025-04-30 | 50.62 | 50.70 | 50.55 | 50.65 | -0.295% | 214,199 | -5.133% |
| 2025-04-29 | 50.68 | 50.84 | 50.68 | 50.80 | +0.177% | 156,151 | -5.413% |
| 2025-04-28 | 50.47 | 50.73 | 50.47 | 50.71 | +0.336% | 115,705 | -5.246% |
| 2025-04-25 | 50.47 | 50.59 | 50.45 | 50.54 | +0.377% | 109,216 | -4.927% |
| 2025-04-24 | 50.29 | 50.40 | 50.23 | 50.35 | +0.499% | 86,823 | -4.568% |
| 2025-04-23 | 50.41 | 50.41 | 50.05 | 50.10 | +0.100% | 191,159 | -4.092% |
| 2025-04-22 | 50.09 | 50.15 | 49.98 | 50.05 | +0.220% | 205,902 | -3.996% |
| 2025-04-21 | 50.05 | 50.17 | 49.89 | 49.94 | -0.538% | 166,540 | -3.785% |
| 2025-04-17 | 50.25 | 50.29 | 50.15 | 50.21 | -0.139% | 166,201 | -4.302% |
| 2025-04-16 | 50.14 | 50.30 | 50.06 | 50.28 | +0.279% | 641,328 | -4.435% |
| 2025-04-15 | 50.03 | 50.20 | 49.95 | 50.14 | 0.000% | 152,813 | -4.168% |