FISR
State Street Fixed Income Sector Rotation ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
24.37USD-0.164%(-0.04)53,258
FISR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.48 | 24.48 | 24.34 | 24.37 | -0.164% | 53,258 | 0.000% |
| 2026-10-01 | 24.30 | 24.43 | 24.26 | 24.41 | 0.000% | 128,268 | -0.164% |
| 2026-09-30 | 24.50 | 24.50 | 24.40 | 24.41 | -0.286% | 58,952 | -0.164% |
| 2026-09-29 | 24.46 | 24.48 | 24.41 | 24.48 | -0.082% | 61,566 | -0.449% |
| 2026-09-28 | 24.56 | 24.56 | 24.45 | 24.50 | -0.407% | 71,979 | -0.531% |
| 2026-09-25 | 24.60 | 24.62 | 24.53 | 24.60 | +0.122% | 91,726 | -0.935% |
| 2026-09-24 | 24.71 | 24.73 | 24.57 | 24.57 | -0.559% | 75,603 | -0.814% |
| 2026-09-23 | 24.90 | 24.90 | 24.66 | 24.71 | -0.930% | 85,305 | -1.368% |
| 2026-09-22 | 24.92 | 24.95 | 24.87 | 24.94 | +0.100% | 163,122 | -2.285% |
| 2026-09-21 | 24.88 | 24.92 | 24.88 | 24.91 | +0.262% | 81,832 | -2.187% |
| 2026-09-18 | 24.82 | 24.86 | 24.82 | 24.85 | -0.341% | 44,402 | -1.932% |
| 2026-09-17 | 24.86 | 24.94 | 24.86 | 24.94 | +0.545% | 99,139 | -2.266% |
| 2026-09-16 | 24.83 | 24.91 | 24.80 | 24.80 | -0.020% | 60,004 | -1.734% |
| 2026-09-15 | 24.79 | 24.82 | 24.79 | 24.80 | -0.060% | 76,852 | -1.754% |
| 2026-09-14 | 24.78 | 24.89 | 24.78 | 24.82 | +0.040% | 104,187 | -1.813% |
| 2026-09-11 | 24.93 | 24.93 | 24.81 | 24.81 | -0.161% | 199,008 | -1.773% |
| 2026-09-10 | 24.93 | 24.95 | 24.85 | 24.85 | -0.600% | 110,727 | -1.932% |
| 2026-09-09 | 25.07 | 25.09 | 24.99 | 25.00 | -0.398% | 1,487,708 | -2.520% |
| 2026-09-08 | 25.07 | 25.12 | 25.06 | 25.10 | -0.080% | 65,192 | -2.908% |
| 2026-09-04 | 25.12 | 25.14 | 25.09 | 25.12 | 0.000% | 59,159 | -2.986% |
| 2026-09-03 | 25.19 | 25.19 | 25.10 | 25.12 | +0.080% | 105,221 | -2.986% |
| 2026-09-02 | 25.07 | 25.10 | 25.03 | 25.10 | +0.200% | 121,037 | -2.908% |
| 2026-09-01 | 25.10 | 25.14 | 25.05 | 25.05 | -0.674% | 49,920 | -2.715% |
| 2026-08-31 | 25.23 | 25.23 | 25.18 | 25.22 | -0.119% | 68,624 | -3.370% |
| 2026-08-28 | 25.28 | 25.33 | 25.22 | 25.25 | -0.257% | 43,191 | -3.485% |
| 2026-08-27 | 25.33 | 25.34 | 25.31 | 25.32 | -0.177% | 65,213 | -3.733% |
| 2026-08-26 | 25.34 | 25.36 | 25.30 | 25.36 | -0.039% | 87,813 | -3.904% |
| 2026-08-25 | 25.28 | 25.37 | 25.28 | 25.37 | +0.455% | 97,014 | -3.942% |
| 2026-08-24 | 25.25 | 25.28 | 25.23 | 25.25 | +0.059% | 88,998 | -3.504% |
| 2026-08-21 | 25.23 | 25.24 | 25.15 | 25.24 | -0.040% | 77,993 | -3.447% |
| 2026-08-20 | 25.18 | 25.28 | 25.18 | 25.25 | -0.316% | 145,906 | -3.485% |
| 2026-08-19 | 25.29 | 25.34 | 25.27 | 25.33 | +0.596% | 82,887 | -3.790% |
| 2026-08-18 | 25.11 | 25.21 | 25.10 | 25.18 | -0.020% | 143,052 | -3.217% |
| 2026-08-17 | 25.16 | 25.23 | 25.16 | 25.18 | -0.178% | 80,568 | -3.236% |
| 2026-08-14 | 25.40 | 25.40 | 25.23 | 25.23 | -0.277% | 96,361 | -3.409% |
| 2026-08-13 | 25.32 | 25.34 | 25.29 | 25.30 | +0.257% | 74,090 | -3.676% |
| 2026-08-12 | 25.21 | 25.28 | 25.21 | 25.24 | +0.100% | 103,224 | -3.428% |
| 2026-08-11 | 25.27 | 25.27 | 25.20 | 25.21 | 0.000% | 232,414 | -3.332% |
| 2026-08-10 | 25.24 | 25.27 | 25.19 | 25.21 | -0.277% | 187,110 | -3.332% |
| 2026-08-07 | 25.32 | 25.32 | 25.23 | 25.28 | +0.222% | 4,735,867 | -3.600% |
| 2026-08-06 | 25.31 | 25.31 | 25.20 | 25.22 | -0.300% | 47,014 | -3.386% |
| 2026-08-05 | 25.33 | 25.33 | 25.26 | 25.30 | +0.097% | 56,412 | -3.676% |
| 2026-08-04 | 25.27 | 25.29 | 25.24 | 25.28 | +0.459% | 52,826 | -3.583% |
| 2026-08-03 | 25.16 | 25.19 | 25.16 | 25.16 | -0.148% | 47,987 | -3.140% |
| 2026-07-31 | 25.20 | 25.21 | 25.15 | 25.20 | -0.258% | 39,711 | -3.283% |
| 2026-07-30 | 25.28 | 25.28 | 25.24 | 25.26 | +0.109% | 31,078 | -3.533% |
| 2026-07-29 | 25.29 | 25.31 | 25.23 | 25.23 | -0.412% | 49,491 | -3.428% |
| 2026-07-28 | 25.32 | 25.36 | 25.30 | 25.34 | +0.275% | 43,871 | -3.826% |
| 2026-07-27 | 25.26 | 25.29 | 25.26 | 25.27 | +0.278% | 39,089 | -3.562% |
| 2026-07-24 | 25.23 | 25.26 | 25.20 | 25.20 | 0.000% | 52,993 | -3.294% |
| 2026-07-23 | 25.18 | 25.20 | 25.17 | 25.20 | -0.277% | 45,097 | -3.294% |
| 2026-07-22 | 25.35 | 25.35 | 25.26 | 25.27 | -0.138% | 61,431 | -3.562% |
| 2026-07-21 | 25.38 | 25.38 | 25.30 | 25.30 | -0.217% | 40,890 | -3.695% |
| 2026-07-20 | 25.40 | 25.42 | 25.34 | 25.36 | -0.256% | 49,642 | -3.904% |
| 2026-07-17 | 25.42 | 25.47 | 25.42 | 25.43 | +0.020% | 37,454 | -4.149% |
| 2026-07-16 | 25.37 | 25.43 | 25.36 | 25.42 | -0.039% | 139,071 | -4.131% |
| 2026-07-15 | 25.32 | 25.44 | 25.32 | 25.43 | +0.158% | 67,956 | -4.168% |
| 2026-07-14 | 25.38 | 25.43 | 25.35 | 25.39 | +0.316% | 154,207 | -4.017% |
| 2026-07-13 | 25.41 | 25.41 | 25.29 | 25.31 | -0.354% | 96,476 | -3.714% |
| 2026-07-10 | 25.48 | 25.48 | 25.38 | 25.40 | -0.149% | 196,217 | -4.055% |
| 2026-07-09 | 25.46 | 25.46 | 25.39 | 25.44 | +0.229% | 3,104,915 | -4.198% |
| 2026-07-08 | 25.43 | 25.43 | 25.34 | 25.38 | -0.158% | 36,612 | -3.980% |
| 2026-07-07 | 25.55 | 25.55 | 25.42 | 25.42 | -0.430% | 50,750 | -4.131% |
| 2026-07-06 | 25.57 | 25.57 | 25.48 | 25.53 | +0.059% | 47,510 | -4.544% |
| 2026-07-02 | 25.49 | 25.54 | 25.48 | 25.52 | +0.076% | 66,349 | -4.488% |
| 2026-07-01 | 25.56 | 25.56 | 25.47 | 25.50 | -0.602% | 59,886 | -4.415% |
| 2026-06-30 | 25.78 | 25.78 | 25.64 | 25.65 | -0.388% | 55,377 | -4.990% |
| 2026-06-29 | 25.77 | 25.77 | 25.72 | 25.75 | +0.039% | 29,731 | -5.359% |
| 2026-06-26 | 25.72 | 25.75 | 25.71 | 25.74 | +0.117% | 39,732 | -5.322% |
| 2026-06-25 | 25.69 | 25.77 | 25.69 | 25.71 | +0.078% | 100,392 | -5.212% |
| 2026-06-24 | 25.63 | 25.71 | 25.63 | 25.69 | +0.568% | 61,677 | -5.138% |
| 2026-06-23 | 25.49 | 25.59 | 25.49 | 25.55 | +0.020% | 57,858 | -4.600% |
| 2026-06-22 | 25.51 | 25.54 | 25.50 | 25.54 | -0.230% | 137,928 | -4.581% |
| 2026-06-18 | 25.63 | 25.66 | 25.59 | 25.60 | +0.230% | 77,103 | -4.800% |
| 2026-06-17 | 25.62 | 25.65 | 25.53 | 25.54 | -0.312% | 33,151 | -4.581% |
| 2026-06-16 | 25.53 | 25.64 | 25.53 | 25.62 | +0.215% | 24,115 | -4.879% |
| 2026-06-15 | 25.65 | 25.65 | 25.56 | 25.57 | +0.078% | 54,387 | -4.674% |
| 2026-06-12 | 25.50 | 25.56 | 25.50 | 25.55 | -0.195% | 55,747 | -4.600% |
| 2026-06-11 | 25.49 | 25.61 | 25.41 | 25.59 | +0.807% | 56,313 | -4.786% |
| 2026-06-10 | 25.39 | 25.46 | 25.36 | 25.39 | -0.177% | 163,180 | -4.017% |
| 2026-06-09 | 25.39 | 25.44 | 25.37 | 25.43 | +0.256% | 155,311 | -4.187% |
| 2026-06-08 | 25.40 | 25.41 | 25.36 | 25.37 | +0.039% | 144,654 | -3.942% |
| 2026-06-05 | 25.41 | 25.45 | 25.35 | 25.36 | -0.705% | 3,331,797 | -3.904% |
| 2026-06-04 | 25.63 | 25.63 | 25.50 | 25.54 | +0.393% | 48,203 | -4.581% |
| 2026-06-03 | 25.45 | 25.52 | 25.44 | 25.44 | -0.392% | 60,538 | -4.206% |
| 2026-06-02 | 25.55 | 25.56 | 25.51 | 25.54 | +0.091% | 98,655 | -4.581% |
| 2026-06-01 | 25.47 | 25.53 | 25.44 | 25.52 | -0.480% | 26,233 | -4.494% |
| 2026-05-29 | 25.66 | 25.69 | 25.62 | 25.64 | +0.195% | 34,646 | -4.953% |
| 2026-05-28 | 25.50 | 25.63 | 25.50 | 25.59 | +0.235% | 36,780 | -4.767% |
| 2026-05-27 | 25.58 | 25.58 | 25.53 | 25.53 | +0.039% | 51,523 | -4.544% |
| 2026-05-26 | 25.49 | 25.66 | 25.49 | 25.52 | +0.236% | 57,029 | -4.506% |
| 2026-05-22 | 25.46 | 25.49 | 25.38 | 25.46 | +0.118% | 73,835 | -4.281% |
| 2026-05-21 | 25.28 | 25.43 | 25.28 | 25.43 | +0.118% | 48,917 | -4.168% |
| 2026-05-20 | 25.19 | 25.40 | 25.19 | 25.40 | +0.594% | 121,355 | -4.055% |
| 2026-05-19 | 25.23 | 25.25 | 25.18 | 25.25 | -0.237% | 45,854 | -3.485% |
| 2026-05-18 | 25.31 | 25.39 | 25.27 | 25.31 | -0.158% | 48,208 | -3.714% |
| 2026-05-15 | 25.40 | 25.40 | 25.33 | 25.35 | -0.666% | 67,449 | -3.866% |
| 2026-05-14 | 25.53 | 25.58 | 25.52 | 25.52 | -0.078% | 95,032 | -4.506% |
| 2026-05-13 | 25.55 | 25.55 | 25.46 | 25.54 | +0.039% | 33,240 | -4.581% |
| 2026-05-12 | 25.59 | 25.59 | 25.49 | 25.53 | -0.225% | 89,005 | -4.544% |
| 2026-05-11 | 25.64 | 25.64 | 25.59 | 25.59 | -0.321% | 116,620 | -4.759% |
| 2026-05-08 | 25.66 | 25.71 | 25.62 | 25.67 | +0.313% | 2,014,860 | -5.064% |
| 2026-05-07 | 25.67 | 25.71 | 25.58 | 25.59 | -0.350% | 50,501 | -4.767% |
| 2026-05-06 | 25.69 | 25.69 | 25.61 | 25.68 | +0.568% | 46,592 | -5.101% |
| 2026-05-05 | 25.56 | 25.56 | 25.50 | 25.54 | +0.216% | 53,737 | -4.562% |
| 2026-05-04 | 25.52 | 25.55 | 25.43 | 25.48 | -0.274% | 55,201 | -4.356% |
| 2026-05-01 | 25.50 | 25.62 | 25.50 | 25.55 | -0.429% | 43,176 | -4.618% |
| 2026-04-30 | 25.65 | 25.67 | 25.62 | 25.66 | +0.234% | 130,486 | -5.027% |
| 2026-04-29 | 25.60 | 25.66 | 25.58 | 25.60 | -0.486% | 85,571 | -4.805% |
| 2026-04-28 | 25.75 | 25.75 | 25.70 | 25.73 | +0.019% | 53,071 | -5.267% |
| 2026-04-27 | 25.75 | 25.77 | 25.72 | 25.72 | -0.349% | 53,546 | -5.249% |
| 2026-04-24 | 25.80 | 25.81 | 25.69 | 25.81 | +0.214% | 98,150 | -5.579% |
| 2026-04-23 | 25.84 | 25.84 | 25.72 | 25.75 | -0.174% | 41,764 | -5.378% |
| 2026-04-22 | 25.89 | 25.89 | 25.79 | 25.80 | +0.039% | 49,638 | -5.543% |
| 2026-04-21 | 25.84 | 25.85 | 25.77 | 25.79 | -0.290% | 45,298 | -5.506% |
| 2026-04-20 | 25.86 | 25.87 | 25.83 | 25.86 | -0.097% | 54,353 | -5.780% |
| 2026-04-17 | 25.90 | 25.92 | 25.87 | 25.89 | +0.427% | 61,800 | -5.871% |
| 2026-04-16 | 25.82 | 25.82 | 25.75 | 25.78 | -0.271% | 129,247 | -5.469% |
| 2026-04-15 | 25.86 | 25.86 | 25.74 | 25.85 | -0.039% | 140,819 | -5.725% |
| 2026-04-14 | 25.73 | 25.86 | 25.73 | 25.86 | +0.194% | 47,774 | -5.762% |
| 2026-04-13 | 25.74 | 25.81 | 25.70 | 25.81 | +0.233% | 200,573 | -5.579% |
| 2026-04-10 | 25.82 | 25.82 | 25.72 | 25.75 | -0.078% | 1,534,331 | -5.359% |
| 2026-04-09 | 25.68 | 25.81 | 25.68 | 25.77 | -0.078% | 61,565 | -5.433% |
| 2026-04-08 | 25.89 | 25.89 | 25.74 | 25.79 | +0.350% | 78,063 | -5.506% |
| 2026-04-07 | 25.63 | 25.70 | 25.57 | 25.70 | +0.195% | 78,084 | -5.175% |
| 2026-04-06 | 25.64 | 25.69 | 25.64 | 25.65 | -0.156% | 85,523 | -4.990% |
| 2026-04-02 | 25.61 | 25.71 | 25.61 | 25.69 | +0.234% | 47,553 | -5.138% |
| 2026-04-01 | 25.70 | 25.70 | 25.61 | 25.63 | -0.350% | 72,800 | -4.916% |
| 2026-03-31 | 25.70 | 25.74 | 25.66 | 25.72 | +0.430% | 91,260 | -5.249% |
| 2026-03-30 | 25.67 | 25.67 | 25.59 | 25.61 | +0.550% | 61,811 | -4.842% |
| 2026-03-27 | 25.42 | 25.49 | 25.42 | 25.47 | -0.078% | 55,658 | -4.319% |
| 2026-03-26 | 25.53 | 25.61 | 25.47 | 25.49 | -0.663% | 38,926 | -4.394% |
| 2026-03-25 | 25.64 | 25.69 | 25.63 | 25.66 | +0.391% | 32,543 | -5.027% |
| 2026-03-24 | 25.48 | 25.60 | 25.48 | 25.56 | -0.312% | 62,551 | -4.656% |
| 2026-03-23 | 25.57 | 25.68 | 25.55 | 25.64 | +0.439% | 85,115 | -4.953% |
| 2026-03-20 | 25.66 | 25.67 | 25.50 | 25.53 | -0.939% | 1,884,437 | -4.536% |
| 2026-03-19 | 25.59 | 25.77 | 25.59 | 25.77 | +0.272% | 44,454 | -5.433% |
| 2026-03-18 | 25.73 | 25.79 | 25.70 | 25.70 | -0.445% | 48,571 | -5.175% |
| 2026-03-17 | 25.85 | 25.85 | 25.80 | 25.82 | +0.136% | 27,430 | -5.598% |
| 2026-03-16 | 25.81 | 25.81 | 25.72 | 25.78 | +0.546% | 43,899 | -5.469% |
| 2026-03-13 | 25.75 | 25.77 | 25.62 | 25.64 | -0.156% | 108,542 | -4.953% |
| 2026-03-12 | 25.72 | 25.74 | 25.64 | 25.68 | -0.504% | 51,969 | -5.101% |
| 2026-03-11 | 25.91 | 25.91 | 25.79 | 25.81 | -0.424% | 75,952 | -5.579% |
| 2026-03-10 | 26.00 | 26.02 | 25.92 | 25.92 | -0.461% | 63,827 | -5.980% |
| 2026-03-09 | 25.91 | 26.04 | 25.89 | 26.04 | +0.389% | 119,543 | -6.413% |
| 2026-03-06 | 25.93 | 26.00 | 25.86 | 25.94 | -0.149% | 1,762,960 | -6.050% |
| 2026-03-05 | 25.96 | 25.99 | 25.93 | 25.98 | -0.315% | 36,651 | -6.190% |
| 2026-03-04 | 26.01 | 26.09 | 26.01 | 26.06 | -0.077% | 38,495 | -6.485% |
| 2026-03-03 | 25.99 | 26.10 | 25.98 | 26.08 | -0.049% | 36,604 | -6.557% |
| 2026-03-02 | 26.12 | 26.12 | 26.07 | 26.09 | -0.807% | 40,471 | -6.602% |
| 2026-02-27 | 26.28 | 26.32 | 26.28 | 26.30 | +0.171% | 30,521 | -7.356% |
| 2026-02-26 | 26.23 | 26.26 | 26.21 | 26.26 | +0.164% | 34,171 | -7.197% |
| 2026-02-25 | 26.22 | 26.24 | 26.16 | 26.22 | -0.008% | 32,591 | -7.045% |
| 2026-02-24 | 26.28 | 26.28 | 26.20 | 26.22 | -0.061% | 35,372 | -7.052% |
| 2026-02-23 | 26.21 | 26.25 | 26.20 | 26.23 | +0.210% | 32,774 | -7.109% |
| 2026-02-20 | 26.17 | 26.18 | 26.14 | 26.18 | +0.153% | 51,479 | -6.914% |
| 2026-02-19 | 26.13 | 26.18 | 26.13 | 26.14 | -0.096% | 25,445 | -6.771% |
| 2026-02-18 | 26.18 | 26.19 | 26.16 | 26.16 | -0.248% | 42,682 | -6.860% |
| 2026-02-17 | 26.15 | 26.23 | 26.15 | 26.23 | +0.229% | 72,042 | -7.091% |
| 2026-02-13 | 26.24 | 26.24 | 26.17 | 26.17 | +0.268% | 57,777 | -6.878% |
| 2026-02-12 | 26.08 | 26.13 | 26.04 | 26.10 | +0.539% | 48,571 | -6.628% |
| 2026-02-11 | 25.93 | 26.07 | 25.93 | 25.96 | -0.384% | 31,623 | -6.125% |
| 2026-02-10 | 26.08 | 26.08 | 26.01 | 26.06 | +0.540% | 62,784 | -6.485% |
| 2026-02-09 | 25.92 | 25.99 | 25.90 | 25.92 | -0.077% | 253,838 | -5.980% |
| 2026-02-06 | 25.93 | 25.96 | 25.89 | 25.94 | -0.039% | 45,177 | -6.052% |
| 2026-02-05 | 25.86 | 25.95 | 25.85 | 25.95 | +0.523% | 44,039 | -6.089% |
| 2026-02-04 | 25.83 | 25.83 | 25.80 | 25.82 | -0.077% | 48,227 | -5.598% |
| 2026-02-03 | 25.82 | 25.86 | 25.80 | 25.84 | -0.019% | 48,639 | -5.671% |
| 2026-02-02 | 25.87 | 25.89 | 25.82 | 25.84 | -0.386% | 74,052 | -5.689% |
| 2026-01-30 | 25.95 | 25.97 | 25.93 | 25.94 | -0.116% | 44,319 | -6.052% |
| 2026-01-29 | 25.93 | 25.97 | 25.92 | 25.97 | -0.038% | 23,139 | -6.161% |
| 2026-01-28 | 25.96 | 25.98 | 25.92 | 25.98 | +0.019% | 23,988 | -6.197% |
| 2026-01-27 | 25.94 | 26.01 | 25.94 | 25.98 | -0.115% | 22,665 | -6.179% |
| 2026-01-26 | 25.97 | 26.02 | 25.97 | 26.00 | +0.179% | 33,933 | -6.287% |
| 2026-01-23 | 25.93 | 25.97 | 25.92 | 25.96 | +0.033% | 36,975 | -6.119% |
| 2026-01-22 | 25.91 | 25.96 | 25.89 | 25.95 | +0.077% | 28,043 | -6.089% |
| 2026-01-21 | 25.82 | 25.93 | 25.82 | 25.93 | +0.406% | 32,931 | -6.016% |
| 2026-01-20 | 25.82 | 25.87 | 25.78 | 25.83 | -0.483% | 58,514 | -5.634% |
| 2026-01-16 | 26.00 | 26.00 | 25.94 | 25.95 | -0.306% | 38,744 | -6.090% |
| 2026-01-15 | 25.99 | 26.03 | 25.99 | 26.03 | +0.058% | 17,401 | -6.377% |
| 2026-01-14 | 25.93 | 26.04 | 25.93 | 26.02 | +0.173% | 44,332 | -6.323% |
| 2026-01-13 | 25.93 | 25.99 | 25.93 | 25.97 | +0.193% | 47,131 | -6.161% |
| 2026-01-12 | 25.89 | 25.98 | 25.89 | 25.92 | -0.116% | 74,318 | -5.980% |
| 2026-01-09 | 25.92 | 25.99 | 25.90 | 25.95 | +0.193% | 1,022,503 | -6.089% |
| 2026-01-08 | 25.88 | 25.91 | 25.88 | 25.90 | -0.231% | 43,732 | -5.907% |
| 2026-01-07 | 25.97 | 25.97 | 25.92 | 25.96 | +0.212% | 60,214 | -6.125% |
| 2026-01-06 | 25.83 | 25.91 | 25.83 | 25.91 | -0.019% | 22,144 | -5.925% |
| 2026-01-05 | 25.88 | 25.93 | 25.88 | 25.91 | +0.174% | 38,488 | -5.944% |
| 2026-01-02 | 25.88 | 25.88 | 25.84 | 25.86 | -0.174% | 26,782 | -5.780% |
| 2025-12-31 | 25.86 | 25.95 | 25.86 | 25.91 | -0.154% | 31,953 | -5.944% |
| 2025-12-30 | 25.94 | 25.96 | 25.90 | 25.95 | -0.039% | 26,164 | -6.089% |
| 2025-12-29 | 25.94 | 25.96 | 25.93 | 25.96 | +0.116% | 27,574 | -6.125% |
| 2025-12-26 | 25.97 | 25.97 | 25.90 | 25.93 | 0.000% | 14,116 | -6.016% |
| 2025-12-24 | 25.89 | 25.93 | 25.87 | 25.93 | +0.309% | 31,002 | -6.016% |
| 2025-12-23 | 25.82 | 25.88 | 25.79 | 25.85 | -0.039% | 57,926 | -5.725% |
| 2025-12-22 | 25.84 | 25.86 | 25.83 | 25.86 | +0.046% | 57,124 | -5.762% |
| 2025-12-19 | 25.88 | 25.89 | 25.84 | 25.85 | -0.228% | 58,683 | -5.718% |
| 2025-12-18 | 25.91 | 25.91 | 25.81 | 25.91 | -0.204% | 43,741 | -5.933% |
| 2025-12-17 | 25.95 | 25.97 | 25.92 | 25.96 | -0.031% | 24,555 | -6.125% |
| 2025-12-16 | 25.83 | 25.97 | 25.83 | 25.97 | +0.232% | 52,425 | -6.154% |
| 2025-12-15 | 25.92 | 25.96 | 25.89 | 25.91 | +0.070% | 41,494 | -5.936% |
| 2025-12-12 | 25.95 | 25.95 | 25.87 | 25.89 | -0.385% | 37,128 | -5.871% |
| 2025-12-11 | 25.96 | 26.05 | 25.96 | 25.99 | -0.038% | 27,289 | -6.233% |
| 2025-12-10 | 25.94 | 26.00 | 25.89 | 26.00 | +0.347% | 26,002 | -6.269% |
| 2025-12-09 | 25.96 | 25.97 | 25.89 | 25.91 | -0.077% | 19,602 | -5.944% |
| 2025-12-08 | 26.02 | 26.02 | 25.87 | 25.93 | -0.192% | 25,645 | -6.016% |
| 2025-12-05 | 26.01 | 26.02 | 25.95 | 25.98 | -0.135% | 62,169 | -6.197% |
| 2025-12-04 | 26.05 | 26.05 | 26.00 | 26.02 | -0.287% | 21,348 | -6.323% |
| 2025-12-03 | 26.00 | 26.09 | 26.00 | 26.09 | +0.250% | 29,229 | -6.593% |
| 2025-12-02 | 25.99 | 26.04 | 25.98 | 26.02 | +0.077% | 34,993 | -6.359% |
| 2025-12-01 | 26.00 | 26.02 | 25.99 | 26.00 | -0.842% | 23,602 | -6.287% |
| 2025-11-28 | 26.23 | 26.26 | 26.20 | 26.23 | -0.150% | 17,745 | -7.076% |
| 2025-11-26 | 26.23 | 26.27 | 26.20 | 26.27 | +0.133% | 61,050 | -7.215% |
| 2025-11-25 | 26.22 | 26.27 | 26.21 | 26.23 | +0.241% | 55,173 | -7.091% |
| 2025-11-24 | 26.16 | 26.17 | 26.12 | 26.17 | +0.218% | 38,841 | -6.867% |
| 2025-11-21 | 26.06 | 26.11 | 26.05 | 26.11 | +0.280% | 38,451 | -6.664% |
| 2025-11-20 | 26.07 | 26.07 | 26.01 | 26.04 | +0.248% | 53,699 | -6.402% |
| 2025-11-19 | 26.03 | 26.04 | 25.97 | 25.97 | -0.088% | 12,684 | -6.170% |
| 2025-11-18 | 26.02 | 26.03 | 25.97 | 26.00 | +0.059% | 40,773 | -6.253% |
| 2025-11-17 | 25.95 | 26.00 | 25.95 | 25.98 | -0.038% | 41,682 | -6.197% |
| 2025-11-14 | 26.10 | 26.10 | 25.96 | 25.99 | -0.230% | 99,621 | -6.233% |
| 2025-11-13 | 26.11 | 26.11 | 26.02 | 26.05 | -0.230% | 44,592 | -6.449% |
| 2025-11-12 | 26.05 | 26.13 | 26.05 | 26.11 | -0.077% | 107,088 | -6.664% |
| 2025-11-11 | 26.10 | 26.13 | 26.10 | 26.13 | +0.326% | 16,640 | -6.736% |
| 2025-11-10 | 26.09 | 26.09 | 26.03 | 26.05 | -0.058% | 26,117 | -6.431% |
| 2025-11-07 | 25.96 | 26.07 | 25.96 | 26.06 | +0.038% | 19,024 | -6.485% |
| 2025-11-06 | 26.09 | 26.09 | 26.04 | 26.05 | +0.347% | 37,678 | -6.449% |
| 2025-11-05 | 26.06 | 26.06 | 25.93 | 25.96 | -0.345% | 36,633 | -6.125% |
| 2025-11-04 | 25.96 | 26.07 | 25.96 | 26.05 | +0.154% | 34,599 | -6.449% |
| 2025-11-03 | 25.95 | 26.03 | 25.95 | 26.01 | -0.497% | 32,663 | -6.305% |
| 2025-10-31 | 26.21 | 26.21 | 26.13 | 26.14 | -0.076% | 26,089 | -6.771% |
| 2025-10-30 | 26.14 | 26.20 | 26.14 | 26.16 | -0.229% | 52,552 | -6.843% |
| 2025-10-29 | 26.30 | 26.35 | 26.19 | 26.22 | -0.531% | 63,850 | -7.056% |
| 2025-10-28 | 26.34 | 26.36 | 26.31 | 26.36 | +0.152% | 46,689 | -7.549% |
| 2025-10-27 | 26.28 | 26.33 | 26.26 | 26.32 | +0.038% | 40,909 | -7.409% |
| 2025-10-24 | 26.27 | 26.31 | 26.27 | 26.31 | +0.114% | 29,553 | -7.374% |
| 2025-10-23 | 26.25 | 26.32 | 26.25 | 26.28 | -0.247% | 24,449 | -7.268% |
| 2025-10-22 | 26.32 | 26.35 | 26.31 | 26.34 | 0.000% | 34,552 | -7.497% |
| 2025-10-21 | 26.38 | 26.38 | 26.34 | 26.34 | +0.133% | 32,147 | -7.497% |
| 2025-10-20 | 26.28 | 26.31 | 26.27 | 26.31 | +0.211% | 73,447 | -7.374% |
| 2025-10-17 | 26.27 | 26.27 | 26.23 | 26.25 | -0.173% | 35,729 | -7.178% |
| 2025-10-16 | 26.24 | 26.30 | 26.19 | 26.30 | +0.420% | 45,481 | -7.338% |
| 2025-10-15 | 26.17 | 26.25 | 26.12 | 26.19 | -0.057% | 34,406 | -6.949% |
| 2025-10-14 | 26.12 | 26.22 | 26.12 | 26.20 | +0.019% | 56,104 | -7.002% |
| 2025-10-13 | 26.16 | 26.20 | 26.09 | 26.20 | +0.268% | 151,847 | -6.985% |
| 2025-10-10 | 26.04 | 26.15 | 26.04 | 26.13 | +0.423% | 131,791 | -6.736% |
| 2025-10-09 | 26.06 | 26.08 | 25.94 | 26.02 | -0.019% | 3,235,730 | -6.341% |
| 2025-10-08 | 26.05 | 26.07 | 26.01 | 26.02 | 0.000% | 15,659 | -6.359% |
| 2025-10-07 | 26.00 | 26.05 | 26.00 | 26.02 | +0.154% | 29,636 | -6.359% |
| 2025-10-06 | 26.04 | 26.04 | 25.98 | 25.98 | -0.242% | 48,323 | -6.215% |
| 2025-10-03 | 26.05 | 26.09 | 26.04 | 26.05 | -0.104% | 34,900 | -6.442% |
| 2025-10-02 | 26.09 | 26.09 | 26.02 | 26.07 | +0.133% | 49,665 | -6.539% |
| 2025-10-01 | 26.10 | 26.10 | 26.01 | 26.04 | -0.056% | 30,955 | -6.415% |
| 2025-09-30 | 26.08 | 26.11 | 26.05 | 26.05 | -0.038% | 25,690 | -6.467% |
| 2025-09-29 | 26.05 | 26.07 | 26.05 | 26.07 | +0.250% | 29,654 | -6.503% |
| 2025-09-26 | 25.97 | 26.04 | 25.97 | 26.00 | -0.024% | 23,672 | -6.269% |
| 2025-09-25 | 26.06 | 26.06 | 25.96 | 26.01 | -0.111% | 18,595 | -6.292% |
| 2025-09-24 | 26.04 | 26.10 | 26.03 | 26.04 | -0.134% | 26,713 | -6.395% |
| 2025-09-23 | 26.05 | 26.10 | 26.05 | 26.07 | +0.076% | 22,045 | -6.521% |
| 2025-09-22 | 26.07 | 26.12 | 26.04 | 26.05 | -0.037% | 30,335 | -6.450% |
| 2025-09-19 | 26.08 | 26.11 | 26.06 | 26.06 | -0.096% | 30,305 | -6.485% |
| 2025-09-18 | 26.06 | 26.12 | 26.05 | 26.09 | -0.268% | 15,644 | -6.575% |
| 2025-09-17 | 26.22 | 26.25 | 26.14 | 26.16 | -0.191% | 24,595 | -6.825% |
| 2025-09-16 | 26.16 | 26.23 | 26.16 | 26.20 | +0.038% | 38,733 | -7.002% |
| 2025-09-15 | 26.17 | 26.21 | 26.16 | 26.20 | +0.184% | 114,987 | -6.967% |
| 2025-09-12 | 26.13 | 26.15 | 26.08 | 26.15 | -0.052% | 43,088 | -6.796% |
| 2025-09-11 | 26.09 | 26.20 | 26.09 | 26.16 | +0.224% | 49,324 | -6.844% |
| 2025-09-10 | 26.08 | 26.15 | 26.08 | 26.10 | +0.154% | 1,359,934 | -6.636% |
| 2025-09-09 | 26.10 | 26.10 | 26.05 | 26.06 | -0.188% | 20,370 | -6.491% |
| 2025-09-08 | 26.10 | 26.12 | 26.08 | 26.11 | +0.255% | 24,891 | -6.668% |
| 2025-09-05 | 26.12 | 26.12 | 26.04 | 26.04 | +0.461% | 24,306 | -6.429% |
| 2025-09-04 | 25.88 | 25.96 | 25.87 | 25.93 | +0.329% | 32,986 | -5.998% |
| 2025-09-03 | 25.77 | 25.86 | 25.77 | 25.84 | +0.194% | 16,996 | -5.689% |
| 2025-09-02 | 25.71 | 25.79 | 25.70 | 25.79 | -0.386% | 41,845 | -5.506% |
| 2025-08-29 | 25.90 | 25.92 | 25.88 | 25.89 | -0.136% | 23,381 | -5.871% |
| 2025-08-28 | 25.88 | 25.93 | 25.88 | 25.93 | +0.096% | 29,343 | -5.999% |
| 2025-08-27 | 25.83 | 25.90 | 25.82 | 25.90 | +0.128% | 38,474 | -5.908% |
| 2025-08-26 | 25.82 | 25.88 | 25.81 | 25.87 | +0.163% | 22,536 | -5.788% |
| 2025-08-25 | 25.82 | 25.85 | 25.81 | 25.82 | -0.251% | 40,391 | -5.634% |
| 2025-08-22 | 25.78 | 25.89 | 25.74 | 25.89 | +0.680% | 28,592 | -5.871% |
| 2025-08-21 | 25.74 | 25.74 | 25.65 | 25.72 | -0.232% | 37,232 | -5.231% |
| 2025-08-20 | 25.76 | 25.79 | 25.74 | 25.77 | +0.078% | 24,101 | -5.451% |
| 2025-08-19 | 25.74 | 25.77 | 25.73 | 25.75 | +0.156% | 29,078 | -5.378% |
| 2025-08-18 | 25.69 | 25.74 | 25.69 | 25.71 | -0.117% | 50,763 | -5.230% |
| 2025-08-15 | 25.75 | 25.78 | 25.73 | 25.75 | -0.078% | 17,848 | -5.341% |
| 2025-08-14 | 25.81 | 25.82 | 25.74 | 25.77 | -0.097% | 78,554 | -5.414% |
| 2025-08-13 | 25.79 | 25.84 | 25.79 | 25.79 | +0.213% | 191,878 | -5.506% |
| 2025-08-12 | 25.72 | 25.74 | 25.67 | 25.74 | +0.059% | 199,467 | -5.305% |
| 2025-08-11 | 25.72 | 25.76 | 25.71 | 25.72 | -0.117% | 4,989,333 | -5.249% |
| 2025-08-08 | 25.74 | 25.75 | 25.72 | 25.75 | -0.182% | 44,995 | -5.359% |
| 2025-08-07 | 25.80 | 25.85 | 25.78 | 25.80 | -0.089% | 41,628 | -5.532% |
| 2025-08-06 | 25.84 | 25.84 | 25.71 | 25.82 | -0.116% | 55,346 | -5.616% |
| 2025-08-05 | 25.70 | 25.85 | 25.70 | 25.85 | +0.174% | 42,085 | -5.725% |
| 2025-08-04 | 25.78 | 25.82 | 25.77 | 25.80 | +0.097% | 33,510 | -5.561% |
| 2025-08-01 | 25.66 | 25.79 | 25.66 | 25.78 | +0.566% | 39,505 | -5.469% |
| 2025-07-31 | 25.75 | 25.75 | 25.64 | 25.64 | +0.057% | 35,068 | -4.935% |
| 2025-07-30 | 25.61 | 25.71 | 25.61 | 25.62 | -0.302% | 31,215 | -4.880% |
| 2025-07-29 | 25.58 | 25.71 | 25.58 | 25.70 | +0.560% | 41,934 | -5.168% |
| 2025-07-28 | 25.61 | 25.61 | 25.53 | 25.55 | -0.207% | 37,504 | -4.637% |
| 2025-07-25 | 25.55 | 25.61 | 25.53 | 25.61 | +0.266% | 34,734 | -4.834% |
| 2025-07-24 | 25.52 | 25.57 | 25.52 | 25.54 | -0.156% | 74,715 | -4.581% |
| 2025-07-23 | 25.68 | 25.68 | 25.55 | 25.58 | -0.215% | 53,750 | -4.730% |
| 2025-07-22 | 25.58 | 25.65 | 25.58 | 25.64 | +0.151% | 40,190 | -4.935% |
| 2025-07-21 | 25.60 | 25.63 | 25.59 | 25.60 | +0.378% | 37,255 | -4.791% |
| 2025-07-18 | 25.49 | 25.52 | 25.48 | 25.50 | +0.275% | 142,050 | -4.431% |
| 2025-07-17 | 25.45 | 25.49 | 25.42 | 25.43 | +0.079% | 42,228 | -4.168% |
| 2025-07-16 | 25.45 | 25.48 | 25.38 | 25.41 | +0.079% | 91,773 | -4.093% |
| 2025-07-15 | 25.55 | 25.55 | 25.38 | 25.39 | -0.509% | 51,342 | -4.017% |
| 2025-07-14 | 25.46 | 25.52 | 25.45 | 25.52 | +0.078% | 84,341 | -4.506% |
| 2025-07-11 | 25.52 | 25.53 | 25.48 | 25.50 | -0.468% | 70,603 | -4.431% |
| 2025-07-10 | 25.68 | 25.68 | 25.55 | 25.62 | -0.117% | 1,472,387 | -4.879% |
| 2025-07-09 | 25.45 | 25.65 | 25.45 | 25.65 | +0.509% | 63,841 | -4.990% |
| 2025-07-08 | 25.52 | 25.52 | 25.47 | 25.52 | +0.009% | 37,075 | -4.506% |
| 2025-07-07 | 25.66 | 25.66 | 25.49 | 25.52 | -0.438% | 64,442 | -4.498% |
| 2025-07-03 | 25.69 | 25.69 | 25.61 | 25.63 | -0.234% | 30,298 | -4.916% |
| 2025-07-02 | 25.66 | 25.70 | 25.65 | 25.69 | -0.117% | 51,191 | -5.138% |
| 2025-07-01 | 25.75 | 25.76 | 25.68 | 25.72 | -0.464% | 57,317 | -5.249% |
| 2025-06-30 | 25.76 | 25.84 | 25.75 | 25.84 | +0.428% | 59,795 | -5.689% |
| 2025-06-27 | 25.81 | 25.81 | 25.71 | 25.73 | -0.233% | 36,223 | -5.286% |
| 2025-06-26 | 25.67 | 25.79 | 25.67 | 25.79 | +0.311% | 41,154 | -5.506% |
| 2025-06-25 | 25.63 | 25.71 | 25.62 | 25.71 | +0.117% | 49,748 | -5.212% |
| 2025-06-24 | 25.61 | 25.70 | 25.57 | 25.68 | +0.333% | 51,144 | -5.101% |
| 2025-06-23 | 25.58 | 25.65 | 25.58 | 25.59 | +0.214% | 23,703 | -4.785% |
| 2025-06-20 | 25.47 | 25.55 | 25.46 | 25.54 | +0.039% | 70,018 | -4.581% |
| 2025-06-18 | 25.54 | 25.58 | 25.46 | 25.53 | +0.039% | 51,963 | -4.544% |
| 2025-06-17 | 25.46 | 25.52 | 25.43 | 25.52 | +0.393% | 50,111 | -4.506% |
| 2025-06-16 | 25.47 | 25.49 | 25.40 | 25.42 | -0.196% | 108,201 | -4.131% |
| 2025-06-13 | 25.55 | 25.55 | 25.41 | 25.47 | -0.430% | 87,132 | -4.319% |
| 2025-06-12 | 25.54 | 25.58 | 25.51 | 25.58 | +0.471% | 76,509 | -4.730% |
| 2025-06-11 | 25.47 | 25.48 | 25.40 | 25.46 | +0.276% | 86,258 | -4.281% |
| 2025-06-10 | 25.41 | 25.42 | 25.34 | 25.39 | +0.237% | 211,356 | -4.017% |
| 2025-06-09 | 25.22 | 25.35 | 25.22 | 25.33 | +0.198% | 51,769 | -3.790% |
| 2025-06-06 | 25.53 | 25.53 | 25.25 | 25.28 | -0.629% | 59,194 | -3.600% |
| 2025-06-05 | 25.58 | 25.58 | 25.42 | 25.44 | -0.157% | 37,567 | -4.206% |
| 2025-06-04 | 25.40 | 25.52 | 25.39 | 25.48 | +0.672% | 55,802 | -4.356% |
| 2025-06-03 | 25.36 | 25.37 | 25.28 | 25.31 | +0.040% | 31,154 | -3.714% |
| 2025-06-02 | 25.32 | 25.36 | 25.26 | 25.30 | -0.743% | 44,983 | -3.676% |
| 2025-05-30 | 25.44 | 25.50 | 25.41 | 25.49 | +0.194% | 54,034 | -4.392% |
| 2025-05-29 | 25.40 | 25.47 | 25.38 | 25.44 | +0.434% | 33,080 | -4.206% |
| 2025-05-28 | 25.39 | 25.39 | 25.28 | 25.33 | -0.197% | 60,555 | -3.790% |
| 2025-05-27 | 25.27 | 25.40 | 25.27 | 25.38 | +0.475% | 62,075 | -3.980% |
| 2025-05-23 | 25.23 | 25.26 | 25.19 | 25.26 | +0.238% | 24,776 | -3.523% |
| 2025-05-22 | 25.12 | 25.20 | 25.04 | 25.20 | +0.279% | 27,097 | -3.294% |
| 2025-05-21 | 25.17 | 25.26 | 25.08 | 25.13 | -0.790% | 36,332 | -3.024% |
| 2025-05-20 | 25.30 | 25.36 | 25.27 | 25.33 | -0.236% | 73,944 | -3.790% |
| 2025-05-19 | 25.23 | 25.40 | 25.22 | 25.39 | -0.118% | 75,598 | -4.017% |
| 2025-05-16 | 25.45 | 25.48 | 25.40 | 25.42 | +0.158% | 102,187 | -4.131% |
| 2025-05-15 | 25.27 | 25.40 | 25.25 | 25.38 | +0.634% | 39,089 | -3.980% |
| 2025-05-14 | 25.22 | 25.31 | 25.20 | 25.22 | -0.474% | 94,770 | -3.370% |
| 2025-05-13 | 25.30 | 25.37 | 25.28 | 25.34 | -0.039% | 96,253 | -3.828% |
| 2025-05-12 | 25.41 | 25.51 | 25.33 | 25.35 | -0.407% | 1,623,979 | -3.866% |
| 2025-05-09 | 25.60 | 25.60 | 25.45 | 25.45 | +0.070% | 41,465 | -4.257% |
| 2025-05-08 | 25.58 | 25.61 | 25.44 | 25.44 | -0.545% | 44,889 | -4.190% |
| 2025-05-07 | 25.55 | 25.63 | 25.55 | 25.57 | +0.260% | 49,929 | -4.712% |
| 2025-05-06 | 25.53 | 25.53 | 25.40 | 25.51 | +0.203% | 32,795 | -4.464% |
| 2025-05-05 | 25.50 | 25.50 | 25.40 | 25.46 | -0.228% | 23,158 | -4.270% |
| 2025-05-02 | 25.54 | 25.57 | 25.47 | 25.52 | -0.409% | 43,932 | -4.489% |
| 2025-05-01 | 25.68 | 25.78 | 25.60 | 25.62 | -0.890% | 57,709 | -4.879% |
| 2025-04-30 | 25.78 | 25.89 | 25.78 | 25.85 | -0.077% | 122,863 | -5.725% |
| 2025-04-29 | 25.80 | 25.87 | 25.76 | 25.87 | +0.310% | 40,953 | -5.798% |
| 2025-04-28 | 25.67 | 25.80 | 25.66 | 25.79 | +0.311% | 68,996 | -5.506% |
| 2025-04-25 | 25.74 | 25.74 | 25.61 | 25.71 | +0.351% | 26,434 | -5.212% |
| 2025-04-24 | 25.49 | 25.62 | 25.49 | 25.62 | +0.628% | 31,856 | -4.879% |
| 2025-04-23 | 25.72 | 25.72 | 25.42 | 25.46 | +0.276% | 36,315 | -4.281% |
| 2025-04-22 | 25.43 | 25.44 | 25.38 | 25.39 | +0.158% | 49,881 | -4.017% |
| 2025-04-21 | 25.54 | 25.54 | 25.32 | 25.35 | -0.705% | 74,088 | -3.866% |
| 2025-04-17 | 25.53 | 25.58 | 25.47 | 25.53 | -0.273% | 101,329 | -4.544% |
| 2025-04-16 | 25.59 | 25.62 | 25.46 | 25.60 | +0.313% | 67,782 | -4.805% |
| 2025-04-15 | 25.43 | 25.55 | 25.41 | 25.52 | +0.275% | 69,809 | -4.506% |
| 2025-04-14 | 25.51 | 25.53 | 25.37 | 25.45 | 0.000% | 106,498 | -4.244% |