FLRN
State Street SPDR Bloomberg Investment Grade Floating Rate ETF
stockNYSEETF
Market OpenOct 5, 2026 11:54:08 AM EDT
30.75USD+0.016%(+0.01)375,775
30.74Bid30.75Ask0.01SpreadFLRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 30.75 | 30.75 | 30.74 | 30.75 | +0.033% | 375,775 | 0.000% |
| 2026-10-02 | 30.74 | 30.74 | 30.72 | 30.74 | +0.065% | 875,230 | +0.033% |
| 2026-10-01 | 30.73 | 30.74 | 30.72 | 30.72 | -0.389% | 1,108,500 | +0.098% |
| 2026-09-30 | 30.84 | 30.84 | 30.82 | 30.84 | +0.032% | 1,004,900 | -0.292% |
| 2026-09-29 | 30.82 | 30.83 | 30.82 | 30.83 | +0.032% | 516,476 | -0.259% |
| 2026-09-28 | 30.84 | 30.84 | 30.81 | 30.82 | -0.032% | 1,058,229 | -0.227% |
| 2026-09-25 | 30.82 | 30.83 | 30.82 | 30.83 | +0.032% | 947,056 | -0.259% |
| 2026-09-24 | 30.81 | 30.82 | 30.81 | 30.82 | +0.032% | 1,409,230 | -0.227% |
| 2026-09-23 | 30.82 | 30.82 | 30.81 | 30.81 | +0.032% | 992,537 | -0.195% |
| 2026-09-22 | 30.82 | 30.83 | 30.80 | 30.80 | -0.032% | 6,040,568 | -0.162% |
| 2026-09-21 | 30.82 | 30.83 | 30.81 | 30.81 | -0.032% | 969,598 | -0.195% |
| 2026-09-18 | 30.82 | 30.82 | 30.80 | 30.82 | +0.065% | 1,557,983 | -0.227% |
| 2026-09-17 | 30.79 | 30.81 | 30.79 | 30.80 | 0.000% | 748,500 | -0.162% |
| 2026-09-16 | 30.80 | 30.82 | 30.79 | 30.80 | 0.000% | 2,964,873 | -0.162% |
| 2026-09-15 | 30.78 | 30.80 | 30.78 | 30.80 | +0.032% | 2,042,038 | -0.162% |
| 2026-09-14 | 30.79 | 30.80 | 30.77 | 30.79 | +0.065% | 5,808,791 | -0.130% |
| 2026-09-11 | 30.78 | 30.79 | 30.77 | 30.77 | +0.033% | 1,067,141 | -0.065% |
| 2026-09-10 | 30.77 | 30.77 | 30.75 | 30.76 | +0.033% | 700,897 | -0.033% |
| 2026-09-09 | 30.75 | 30.78 | 30.75 | 30.75 | 0.000% | 438,949 | 0.000% |
| 2026-09-08 | 30.76 | 30.77 | 30.75 | 30.75 | -0.033% | 452,678 | 0.000% |
| 2026-09-04 | 30.76 | 30.77 | 30.75 | 30.76 | +0.065% | 722,995 | -0.033% |
| 2026-09-03 | 30.75 | 30.76 | 30.73 | 30.74 | -0.033% | 1,275,582 | +0.033% |
| 2026-09-02 | 30.75 | 30.75 | 30.74 | 30.75 | 0.000% | 477,632 | 0.000% |
| 2026-09-01 | 30.76 | 30.76 | 30.74 | 30.75 | -0.356% | 1,158,647 | 0.000% |
| 2026-08-31 | 30.85 | 30.86 | 30.84 | 30.86 | +0.065% | 964,825 | -0.356% |
| 2026-08-28 | 30.84 | 30.85 | 30.83 | 30.84 | +0.032% | 1,882,315 | -0.292% |
| 2026-08-27 | 30.83 | 30.84 | 30.82 | 30.83 | 0.000% | 1,026,541 | -0.259% |
| 2026-08-26 | 30.82 | 30.83 | 30.82 | 30.83 | +0.065% | 901,053 | -0.259% |
| 2026-08-25 | 30.81 | 30.82 | 30.81 | 30.81 | 0.000% | 489,340 | -0.195% |
| 2026-08-24 | 30.81 | 30.83 | 30.81 | 30.81 | -0.032% | 936,279 | -0.195% |
| 2026-08-21 | 30.82 | 30.83 | 30.80 | 30.82 | +0.097% | 840,798 | -0.227% |
| 2026-08-20 | 30.81 | 30.81 | 30.79 | 30.79 | -0.032% | 1,438,603 | -0.130% |
| 2026-08-19 | 30.80 | 30.80 | 30.78 | 30.80 | +0.065% | 1,161,516 | -0.162% |
| 2026-08-18 | 30.80 | 30.80 | 30.78 | 30.78 | -0.032% | 739,540 | -0.097% |
| 2026-08-17 | 30.79 | 30.80 | 30.78 | 30.79 | 0.000% | 540,506 | -0.130% |
| 2026-08-14 | 30.78 | 30.79 | 30.77 | 30.79 | +0.065% | 369,884 | -0.130% |
| 2026-08-13 | 30.78 | 30.78 | 30.76 | 30.77 | 0.000% | 478,100 | -0.065% |
| 2026-08-12 | 30.76 | 30.78 | 30.76 | 30.77 | +0.033% | 1,512,289 | -0.065% |
| 2026-08-11 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 1,222,185 | -0.033% |
| 2026-08-10 | 30.75 | 30.77 | 30.75 | 30.76 | 0.000% | 1,285,498 | -0.033% |
| 2026-08-07 | 30.76 | 30.77 | 30.74 | 30.76 | +0.033% | 1,608,230 | -0.033% |
| 2026-08-06 | 30.77 | 30.77 | 30.75 | 30.75 | -0.033% | 889,102 | 0.000% |
| 2026-08-05 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 719,457 | -0.033% |
| 2026-08-04 | 30.76 | 30.76 | 30.74 | 30.76 | +0.065% | 1,638,778 | -0.033% |
| 2026-08-03 | 30.75 | 30.75 | 30.73 | 30.74 | -0.357% | 8,005,822 | +0.033% |
| 2026-07-31 | 30.85 | 30.86 | 30.84 | 30.85 | 0.000% | 1,015,629 | -0.324% |
| 2026-07-30 | 30.83 | 30.86 | 30.83 | 30.85 | +0.065% | 2,714,882 | -0.324% |
| 2026-07-29 | 30.84 | 30.84 | 30.83 | 30.83 | 0.000% | 1,255,613 | -0.259% |
| 2026-07-28 | 30.83 | 30.85 | 30.83 | 30.83 | -0.032% | 881,280 | -0.259% |
| 2026-07-27 | 30.83 | 30.84 | 30.82 | 30.84 | +0.065% | 1,127,541 | -0.292% |
| 2026-07-24 | 30.81 | 30.83 | 30.81 | 30.82 | +0.065% | 1,172,707 | -0.227% |
| 2026-07-23 | 30.83 | 30.83 | 30.80 | 30.80 | -0.097% | 1,017,347 | -0.162% |
| 2026-07-22 | 30.82 | 30.83 | 30.81 | 30.83 | +0.032% | 831,394 | -0.259% |
| 2026-07-21 | 30.82 | 30.82 | 30.80 | 30.82 | +0.032% | 1,770,111 | -0.227% |
| 2026-07-20 | 30.81 | 30.82 | 30.80 | 30.81 | +0.032% | 1,469,504 | -0.195% |
| 2026-07-17 | 30.80 | 30.81 | 30.79 | 30.80 | +0.032% | 946,609 | -0.162% |
| 2026-07-16 | 30.78 | 30.80 | 30.78 | 30.79 | 0.000% | 948,254 | -0.130% |
| 2026-07-15 | 30.80 | 30.80 | 30.78 | 30.79 | 0.000% | 1,945,438 | -0.130% |
| 2026-07-14 | 30.82 | 30.82 | 30.78 | 30.79 | -0.032% | 1,503,988 | -0.130% |
| 2026-07-13 | 30.81 | 30.81 | 30.79 | 30.80 | 0.000% | 898,373 | -0.162% |
| 2026-07-10 | 30.80 | 30.81 | 30.79 | 30.80 | +0.032% | 927,259 | -0.162% |
| 2026-07-09 | 30.78 | 30.80 | 30.78 | 30.79 | +0.032% | 1,376,877 | -0.130% |
| 2026-07-08 | 30.78 | 30.79 | 30.77 | 30.78 | 0.000% | 973,566 | -0.097% |
| 2026-07-07 | 30.79 | 30.79 | 30.77 | 30.78 | 0.000% | 1,617,903 | -0.097% |
| 2026-07-06 | 30.77 | 30.78 | 30.76 | 30.78 | +0.065% | 1,539,317 | -0.097% |
| 2026-07-02 | 30.76 | 30.77 | 30.76 | 30.76 | 0.000% | 987,271 | -0.033% |
| 2026-07-01 | 30.74 | 30.76 | 30.74 | 30.76 | -0.292% | 1,017,137 | -0.033% |
| 2026-06-30 | 30.87 | 30.87 | 30.84 | 30.85 | -0.032% | 1,536,509 | -0.324% |
| 2026-06-29 | 30.84 | 30.87 | 30.84 | 30.86 | +0.065% | 7,503,385 | -0.356% |
| 2026-06-26 | 30.84 | 30.84 | 30.83 | 30.84 | +0.032% | 374,541 | -0.292% |
| 2026-06-25 | 30.83 | 30.83 | 30.82 | 30.83 | +0.032% | 722,612 | -0.259% |
| 2026-06-24 | 30.82 | 30.83 | 30.81 | 30.82 | 0.000% | 1,327,600 | -0.227% |
| 2026-06-23 | 30.82 | 30.83 | 30.81 | 30.82 | 0.000% | 745,419 | -0.227% |
| 2026-06-22 | 30.83 | 30.83 | 30.81 | 30.82 | 0.000% | 769,148 | -0.227% |
| 2026-06-18 | 30.80 | 30.82 | 30.80 | 30.82 | +0.097% | 1,034,983 | -0.227% |
| 2026-06-17 | 30.80 | 30.81 | 30.78 | 30.79 | 0.000% | 1,264,670 | -0.130% |
| 2026-06-16 | 30.81 | 30.82 | 30.79 | 30.79 | -0.065% | 1,275,643 | -0.130% |
| 2026-06-15 | 30.81 | 30.81 | 30.79 | 30.81 | +0.065% | 628,738 | -0.195% |
| 2026-06-12 | 30.81 | 30.81 | 30.78 | 30.79 | 0.000% | 744,214 | -0.130% |
| 2026-06-11 | 30.78 | 30.79 | 30.78 | 30.79 | +0.065% | 607,487 | -0.130% |
| 2026-06-10 | 30.77 | 30.78 | 30.77 | 30.77 | +0.033% | 766,882 | -0.065% |
| 2026-06-09 | 30.78 | 30.78 | 30.76 | 30.76 | -0.065% | 1,747,802 | -0.033% |
| 2026-06-08 | 30.76 | 30.78 | 30.76 | 30.78 | +0.065% | 574,082 | -0.097% |
| 2026-06-05 | 30.76 | 30.77 | 30.76 | 30.76 | 0.000% | 893,321 | -0.033% |
| 2026-06-04 | 30.77 | 30.79 | 30.74 | 30.76 | -0.032% | 1,191,243 | -0.033% |
| 2026-06-03 | 30.77 | 30.77 | 30.75 | 30.77 | +0.033% | 876,459 | -0.065% |
| 2026-06-02 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 1,098,370 | -0.033% |
| 2026-06-01 | 30.74 | 30.76 | 30.73 | 30.76 | -0.259% | 1,146,707 | -0.033% |
| 2026-05-29 | 30.85 | 30.86 | 30.84 | 30.84 | 0.000% | 1,438,576 | -0.292% |
| 2026-05-28 | 30.84 | 30.84 | 30.83 | 30.84 | +0.032% | 424,778 | -0.292% |
| 2026-05-27 | 30.83 | 30.85 | 30.83 | 30.83 | 0.000% | 694,744 | -0.259% |
| 2026-05-26 | 30.83 | 30.83 | 30.81 | 30.83 | +0.032% | 617,606 | -0.259% |
| 2026-05-22 | 30.82 | 30.84 | 30.82 | 30.82 | 0.000% | 851,604 | -0.227% |
| 2026-05-21 | 30.81 | 30.82 | 30.81 | 30.82 | +0.032% | 592,115 | -0.227% |
| 2026-05-20 | 30.81 | 30.82 | 30.80 | 30.81 | +0.032% | 805,654 | -0.195% |
| 2026-05-19 | 30.79 | 30.81 | 30.79 | 30.80 | 0.000% | 945,406 | -0.162% |
| 2026-05-18 | 30.79 | 30.80 | 30.78 | 30.80 | +0.032% | 847,049 | -0.162% |
| 2026-05-15 | 30.78 | 30.80 | 30.77 | 30.79 | +0.032% | 1,698,001 | -0.130% |
| 2026-05-14 | 30.77 | 30.79 | 30.77 | 30.78 | 0.000% | 428,137 | -0.097% |
| 2026-05-13 | 30.77 | 30.78 | 30.76 | 30.78 | +0.065% | 768,375 | -0.097% |
| 2026-05-12 | 30.76 | 30.77 | 30.76 | 30.76 | -0.032% | 767,207 | -0.033% |
| 2026-05-11 | 30.75 | 30.78 | 30.75 | 30.77 | +0.033% | 2,070,761 | -0.065% |
| 2026-05-08 | 30.75 | 30.77 | 30.75 | 30.76 | +0.065% | 706,896 | -0.033% |
| 2026-05-07 | 30.76 | 30.76 | 30.74 | 30.74 | -0.065% | 1,168,902 | +0.033% |
| 2026-05-06 | 30.76 | 30.77 | 30.75 | 30.76 | +0.033% | 1,991,979 | -0.033% |
| 2026-05-05 | 30.74 | 30.75 | 30.73 | 30.75 | +0.033% | 405,192 | 0.000% |
| 2026-05-04 | 30.73 | 30.74 | 30.73 | 30.74 | +0.033% | 551,645 | +0.033% |
| 2026-05-01 | 30.74 | 30.77 | 30.73 | 30.73 | -0.357% | 1,095,834 | +0.065% |
| 2026-04-30 | 30.80 | 30.84 | 30.80 | 30.84 | +0.097% | 3,045,382 | -0.292% |
| 2026-04-29 | 30.81 | 30.82 | 30.79 | 30.81 | -0.032% | 1,948,950 | -0.195% |
| 2026-04-28 | 30.80 | 30.82 | 30.80 | 30.82 | 0.000% | 577,748 | -0.227% |
| 2026-04-27 | 30.81 | 30.82 | 30.79 | 30.82 | +0.097% | 998,143 | -0.227% |
| 2026-04-24 | 30.80 | 30.81 | 30.78 | 30.79 | +0.032% | 861,789 | -0.130% |
| 2026-04-23 | 30.77 | 30.79 | 30.77 | 30.78 | 0.000% | 581,967 | -0.097% |
| 2026-04-22 | 30.75 | 30.79 | 30.75 | 30.78 | +0.098% | 2,278,157 | -0.097% |
| 2026-04-21 | 30.77 | 30.77 | 30.75 | 30.75 | 0.000% | 415,276 | 0.000% |
| 2026-04-20 | 30.75 | 30.77 | 30.74 | 30.75 | +0.065% | 621,574 | 0.000% |
| 2026-04-17 | 30.75 | 30.75 | 30.73 | 30.73 | 0.000% | 1,500,216 | +0.065% |
| 2026-04-16 | 30.74 | 30.75 | 30.73 | 30.73 | -0.033% | 1,058,524 | +0.065% |
| 2026-04-15 | 30.74 | 30.76 | 30.73 | 30.74 | -0.065% | 1,093,740 | +0.033% |
| 2026-04-14 | 30.74 | 30.76 | 30.74 | 30.76 | +0.065% | 514,684 | -0.033% |
| 2026-04-13 | 30.73 | 30.75 | 30.73 | 30.74 | +0.033% | 595,389 | +0.033% |
| 2026-04-10 | 30.74 | 30.74 | 30.73 | 30.73 | 0.000% | 486,490 | +0.065% |
| 2026-04-09 | 30.72 | 30.74 | 30.72 | 30.73 | +0.033% | 1,029,741 | +0.065% |
| 2026-04-08 | 30.72 | 30.73 | 30.71 | 30.72 | +0.098% | 727,597 | +0.098% |
| 2026-04-07 | 30.68 | 30.70 | 30.68 | 30.69 | 0.000% | 554,372 | +0.196% |
| 2026-04-06 | 30.67 | 30.69 | 30.67 | 30.69 | +0.098% | 1,050,722 | +0.196% |
| 2026-04-02 | 30.67 | 30.68 | 30.65 | 30.66 | +0.033% | 1,113,286 | +0.294% |
| 2026-04-01 | 30.72 | 30.72 | 30.63 | 30.65 | -0.422% | 1,835,869 | +0.326% |
| 2026-03-31 | 30.74 | 30.82 | 30.73 | 30.78 | +0.163% | 2,979,440 | -0.097% |
| 2026-03-30 | 30.73 | 30.74 | 30.71 | 30.73 | +0.049% | 1,502,124 | +0.065% |
| 2026-03-27 | 30.75 | 30.75 | 30.71 | 30.71 | -0.146% | 1,165,935 | +0.114% |
| 2026-03-26 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 1,282,770 | -0.033% |
| 2026-03-25 | 30.78 | 30.78 | 30.74 | 30.76 | -0.032% | 1,092,448 | -0.033% |
| 2026-03-24 | 30.80 | 30.80 | 30.76 | 30.77 | -0.032% | 696,416 | -0.065% |
| 2026-03-23 | 30.74 | 30.79 | 30.74 | 30.78 | +0.130% | 973,243 | -0.097% |
| 2026-03-20 | 30.76 | 30.76 | 30.73 | 30.74 | +0.033% | 799,298 | +0.033% |
| 2026-03-19 | 30.73 | 30.74 | 30.71 | 30.73 | -0.033% | 701,054 | +0.065% |
| 2026-03-18 | 30.75 | 30.76 | 30.71 | 30.74 | +0.033% | 746,794 | +0.033% |
| 2026-03-17 | 30.75 | 30.75 | 30.73 | 30.73 | 0.000% | 372,614 | +0.065% |
| 2026-03-16 | 30.70 | 30.73 | 30.70 | 30.73 | +0.130% | 1,008,369 | +0.065% |
| 2026-03-13 | 30.74 | 30.74 | 30.68 | 30.69 | -0.065% | 1,733,279 | +0.196% |
| 2026-03-12 | 30.72 | 30.74 | 30.67 | 30.71 | -0.098% | 1,038,210 | +0.130% |
| 2026-03-11 | 30.76 | 30.76 | 30.73 | 30.74 | -0.065% | 1,034,371 | +0.033% |
| 2026-03-10 | 30.75 | 30.77 | 30.75 | 30.76 | 0.000% | 814,781 | -0.033% |
| 2026-03-09 | 30.73 | 30.76 | 30.73 | 30.76 | +0.065% | 2,102,912 | -0.033% |
| 2026-03-06 | 30.74 | 30.74 | 30.73 | 30.74 | +0.033% | 917,920 | +0.033% |
| 2026-03-05 | 30.75 | 30.75 | 30.73 | 30.73 | 0.000% | 835,759 | +0.065% |
| 2026-03-04 | 30.72 | 30.74 | 30.70 | 30.73 | +0.098% | 796,641 | +0.065% |
| 2026-03-03 | 30.72 | 30.73 | 30.68 | 30.70 | -0.098% | 1,368,767 | +0.163% |
| 2026-03-02 | 30.73 | 30.73 | 30.71 | 30.73 | -0.357% | 1,350,399 | +0.065% |
| 2026-02-27 | 30.84 | 30.84 | 30.81 | 30.84 | 0.000% | 1,005,961 | -0.292% |
| 2026-02-26 | 30.84 | 30.84 | 30.83 | 30.84 | +0.032% | 846,174 | -0.292% |
| 2026-02-25 | 30.84 | 30.84 | 30.83 | 30.83 | 0.000% | 442,322 | -0.259% |
| 2026-02-24 | 30.84 | 30.84 | 30.83 | 30.83 | 0.000% | 671,915 | -0.259% |
| 2026-02-23 | 30.83 | 30.84 | 30.83 | 30.83 | +0.032% | 816,317 | -0.259% |
| 2026-02-20 | 30.83 | 30.83 | 30.82 | 30.82 | -0.032% | 506,597 | -0.227% |
| 2026-02-19 | 30.82 | 30.83 | 30.81 | 30.83 | +0.032% | 641,865 | -0.259% |
| 2026-02-18 | 30.82 | 30.82 | 30.81 | 30.82 | +0.032% | 1,135,629 | -0.227% |
| 2026-02-17 | 30.80 | 30.81 | 30.79 | 30.81 | +0.065% | 1,145,324 | -0.195% |
| 2026-02-13 | 30.80 | 30.80 | 30.79 | 30.79 | +0.065% | 915,209 | -0.130% |
| 2026-02-12 | 30.79 | 30.79 | 30.77 | 30.77 | -0.065% | 1,474,088 | -0.065% |
| 2026-02-11 | 30.80 | 30.80 | 30.78 | 30.79 | 0.000% | 2,267,366 | -0.130% |
| 2026-02-10 | 30.79 | 30.79 | 30.78 | 30.79 | +0.032% | 303,558 | -0.130% |
| 2026-02-09 | 30.77 | 30.79 | 30.77 | 30.78 | 0.000% | 676,755 | -0.097% |
| 2026-02-06 | 30.78 | 30.78 | 30.77 | 30.78 | +0.065% | 516,100 | -0.097% |
| 2026-02-05 | 30.77 | 30.77 | 30.76 | 30.76 | 0.000% | 746,407 | -0.033% |
| 2026-02-04 | 30.77 | 30.77 | 30.76 | 30.76 | 0.000% | 674,102 | -0.033% |
| 2026-02-03 | 30.77 | 30.77 | 30.75 | 30.76 | 0.000% | 574,881 | -0.033% |
| 2026-02-02 | 30.75 | 30.76 | 30.74 | 30.76 | -0.292% | 1,349,988 | -0.033% |
| 2026-01-30 | 30.83 | 30.85 | 30.83 | 30.85 | +0.032% | 1,258,358 | -0.324% |
| 2026-01-29 | 30.84 | 30.85 | 30.83 | 30.84 | 0.000% | 925,930 | -0.292% |
| 2026-01-28 | 30.84 | 30.84 | 30.83 | 30.84 | +0.032% | 650,803 | -0.292% |
| 2026-01-27 | 30.84 | 30.84 | 30.83 | 30.83 | 0.000% | 660,584 | -0.259% |
| 2026-01-26 | 30.84 | 30.84 | 30.82 | 30.83 | 0.000% | 906,663 | -0.259% |
| 2026-01-23 | 30.83 | 30.84 | 30.81 | 30.83 | 0.000% | 1,160,708 | -0.259% |
| 2026-01-22 | 30.83 | 30.83 | 30.82 | 30.83 | +0.032% | 935,902 | -0.259% |
| 2026-01-21 | 30.81 | 30.83 | 30.80 | 30.82 | +0.032% | 2,334,198 | -0.227% |
| 2026-01-20 | 30.80 | 30.81 | 30.79 | 30.81 | +0.065% | 1,259,900 | -0.195% |
| 2026-01-16 | 30.80 | 30.81 | 30.79 | 30.79 | -0.032% | 1,013,341 | -0.130% |
| 2026-01-15 | 30.80 | 30.80 | 30.79 | 30.80 | +0.032% | 864,386 | -0.162% |
| 2026-01-14 | 30.79 | 30.79 | 30.78 | 30.79 | +0.065% | 485,350 | -0.130% |
| 2026-01-13 | 30.78 | 30.78 | 30.77 | 30.77 | 0.000% | 958,498 | -0.065% |
| 2026-01-12 | 30.77 | 30.78 | 30.77 | 30.77 | 0.000% | 842,547 | -0.065% |
| 2026-01-09 | 30.77 | 30.77 | 30.76 | 30.77 | +0.065% | 914,623 | -0.065% |
| 2026-01-08 | 30.75 | 30.75 | 30.74 | 30.75 | +0.033% | 1,220,415 | 0.000% |
| 2026-01-07 | 30.75 | 30.75 | 30.74 | 30.74 | -0.033% | 634,763 | +0.033% |
| 2026-01-06 | 30.75 | 30.75 | 30.74 | 30.75 | 0.000% | 1,277,047 | 0.000% |
| 2026-01-05 | 30.75 | 30.75 | 30.74 | 30.75 | +0.033% | 1,064,301 | 0.000% |
| 2026-01-02 | 30.73 | 30.74 | 30.73 | 30.74 | +0.033% | 413,558 | +0.033% |
| 2025-12-31 | 30.72 | 30.73 | 30.72 | 30.73 | +0.065% | 293,286 | +0.065% |
| 2025-12-30 | 30.72 | 30.73 | 30.71 | 30.71 | -0.016% | 580,443 | +0.130% |
| 2025-12-29 | 30.71 | 30.73 | 30.71 | 30.71 | -0.016% | 1,062,917 | +0.114% |
| 2025-12-26 | 30.72 | 30.72 | 30.71 | 30.72 | +0.033% | 333,615 | +0.098% |
| 2025-12-24 | 30.71 | 30.71 | 30.70 | 30.71 | +0.033% | 244,927 | +0.130% |
| 2025-12-23 | 30.70 | 30.70 | 30.69 | 30.70 | 0.000% | 544,730 | +0.163% |
| 2025-12-22 | 30.70 | 30.70 | 30.69 | 30.70 | 0.000% | 362,062 | +0.163% |
| 2025-12-19 | 30.69 | 30.70 | 30.69 | 30.70 | +0.065% | 826,870 | +0.163% |
| 2025-12-18 | 30.69 | 30.69 | 30.67 | 30.68 | -0.390% | 1,743,645 | +0.228% |
| 2025-12-17 | 30.80 | 30.80 | 30.79 | 30.80 | +0.032% | 999,694 | -0.162% |
| 2025-12-16 | 30.80 | 30.80 | 30.78 | 30.79 | 0.000% | 676,951 | -0.130% |
| 2025-12-15 | 30.79 | 30.79 | 30.78 | 30.79 | +0.032% | 475,256 | -0.130% |
| 2025-12-12 | 30.79 | 30.79 | 30.77 | 30.78 | 0.000% | 682,205 | -0.097% |
| 2025-12-11 | 30.77 | 30.78 | 30.76 | 30.78 | +0.032% | 680,845 | -0.097% |
| 2025-12-10 | 30.78 | 30.78 | 30.76 | 30.77 | 0.000% | 551,137 | -0.065% |
| 2025-12-09 | 30.77 | 30.77 | 30.75 | 30.77 | +0.065% | 547,069 | -0.065% |
| 2025-12-08 | 30.76 | 30.76 | 30.75 | 30.75 | -0.033% | 924,675 | 0.000% |
| 2025-12-05 | 30.76 | 30.76 | 30.75 | 30.76 | +0.033% | 955,618 | -0.033% |
| 2025-12-04 | 30.75 | 30.75 | 30.74 | 30.75 | 0.000% | 379,181 | 0.000% |
| 2025-12-03 | 30.74 | 30.75 | 30.73 | 30.75 | +0.033% | 1,074,428 | 0.000% |
| 2025-12-02 | 30.73 | 30.74 | 30.72 | 30.74 | +0.033% | 767,444 | +0.033% |
| 2025-12-01 | 30.73 | 30.74 | 30.72 | 30.73 | -0.357% | 1,047,510 | +0.065% |
| 2025-11-28 | 30.84 | 30.85 | 30.82 | 30.84 | 0.000% | 589,472 | -0.292% |
| 2025-11-26 | 30.84 | 30.84 | 30.82 | 30.84 | 0.000% | 1,826,529 | -0.292% |
| 2025-11-25 | 30.83 | 30.84 | 30.82 | 30.84 | +0.032% | 789,543 | -0.292% |
| 2025-11-24 | 30.82 | 30.83 | 30.80 | 30.83 | +0.097% | 1,508,877 | -0.259% |
| 2025-11-21 | 30.80 | 30.81 | 30.79 | 30.80 | +0.065% | 757,046 | -0.162% |
| 2025-11-20 | 30.80 | 30.80 | 30.78 | 30.78 | -0.032% | 1,066,500 | -0.097% |
| 2025-11-19 | 30.80 | 30.81 | 30.79 | 30.79 | -0.032% | 940,255 | -0.130% |
| 2025-11-18 | 30.80 | 30.81 | 30.78 | 30.80 | 0.000% | 2,143,621 | -0.162% |
| 2025-11-17 | 30.80 | 30.81 | 30.79 | 30.80 | -0.032% | 942,226 | -0.162% |
| 2025-11-14 | 30.80 | 30.81 | 30.79 | 30.81 | +0.065% | 563,355 | -0.195% |
| 2025-11-13 | 30.78 | 30.79 | 30.77 | 30.79 | +0.032% | 715,956 | -0.130% |
| 2025-11-12 | 30.79 | 30.79 | 30.76 | 30.78 | 0.000% | 1,231,668 | -0.097% |
| 2025-11-11 | 30.78 | 30.78 | 30.77 | 30.78 | 0.000% | 552,373 | -0.097% |
| 2025-11-10 | 30.77 | 30.78 | 30.75 | 30.78 | +0.065% | 1,187,785 | -0.097% |
| 2025-11-07 | 30.75 | 30.76 | 30.74 | 30.76 | +0.065% | 1,190,133 | -0.033% |
| 2025-11-06 | 30.74 | 30.75 | 30.73 | 30.74 | 0.000% | 844,067 | +0.033% |
| 2025-11-05 | 30.74 | 30.74 | 30.73 | 30.74 | +0.033% | 434,620 | +0.033% |
| 2025-11-04 | 30.74 | 30.74 | 30.71 | 30.73 | +0.033% | 1,485,163 | +0.065% |
| 2025-11-03 | 30.75 | 30.75 | 30.71 | 30.72 | -0.454% | 1,153,681 | +0.098% |
| 2025-10-31 | 30.86 | 30.86 | 30.85 | 30.86 | +0.032% | 644,434 | -0.356% |
| 2025-10-30 | 30.86 | 30.86 | 30.85 | 30.85 | -0.032% | 455,382 | -0.324% |
| 2025-10-29 | 30.86 | 30.86 | 30.85 | 30.86 | +0.032% | 661,736 | -0.356% |
| 2025-10-28 | 30.85 | 30.85 | 30.84 | 30.85 | +0.032% | 681,377 | -0.324% |
| 2025-10-27 | 30.85 | 30.85 | 30.83 | 30.84 | -0.032% | 598,196 | -0.292% |
| 2025-10-24 | 30.85 | 30.85 | 30.84 | 30.85 | +0.065% | 626,121 | -0.324% |
| 2025-10-23 | 30.83 | 30.83 | 30.81 | 30.83 | +0.032% | 755,187 | -0.259% |
| 2025-10-22 | 30.82 | 30.82 | 30.81 | 30.82 | 0.000% | 420,692 | -0.227% |
| 2025-10-21 | 30.82 | 30.82 | 30.81 | 30.82 | +0.032% | 647,927 | -0.227% |
| 2025-10-20 | 30.80 | 30.81 | 30.79 | 30.81 | +0.065% | 1,058,051 | -0.195% |
| 2025-10-17 | 30.77 | 30.79 | 30.76 | 30.79 | +0.130% | 1,236,266 | -0.130% |
| 2025-10-16 | 30.77 | 30.78 | 30.75 | 30.75 | -0.065% | 1,785,710 | 0.000% |
| 2025-10-15 | 30.77 | 30.78 | 30.76 | 30.77 | 0.000% | 643,343 | -0.065% |
| 2025-10-14 | 30.75 | 30.77 | 30.73 | 30.77 | +0.065% | 432,683 | -0.065% |
| 2025-10-13 | 30.75 | 30.76 | 30.73 | 30.75 | +0.065% | 397,754 | 0.000% |
| 2025-10-10 | 30.79 | 30.80 | 30.72 | 30.73 | -0.162% | 1,013,073 | +0.065% |
| 2025-10-09 | 30.78 | 30.78 | 30.77 | 30.78 | 0.000% | 331,965 | -0.097% |
| 2025-10-08 | 30.77 | 30.78 | 30.76 | 30.78 | +0.065% | 807,882 | -0.097% |
| 2025-10-07 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 1,610,789 | -0.033% |
| 2025-10-06 | 30.76 | 30.77 | 30.75 | 30.76 | +0.033% | 1,819,902 | -0.033% |
| 2025-10-03 | 30.76 | 30.76 | 30.75 | 30.75 | 0.000% | 637,253 | 0.000% |
| 2025-10-02 | 30.74 | 30.75 | 30.74 | 30.75 | +0.033% | 701,431 | 0.000% |
| 2025-10-01 | 30.74 | 30.74 | 30.73 | 30.74 | -0.389% | 670,411 | +0.033% |
| 2025-09-30 | 30.85 | 30.86 | 30.85 | 30.86 | +0.032% | 847,762 | -0.356% |
| 2025-09-29 | 30.85 | 30.86 | 30.84 | 30.85 | +0.032% | 1,390,270 | -0.324% |
| 2025-09-26 | 30.84 | 30.85 | 30.84 | 30.84 | +0.032% | 1,021,056 | -0.292% |
| 2025-09-25 | 30.83 | 30.83 | 30.82 | 30.83 | +0.032% | 2,311,746 | -0.259% |
| 2025-09-24 | 30.84 | 30.84 | 30.82 | 30.82 | -0.032% | 514,658 | -0.227% |
| 2025-09-23 | 30.83 | 30.83 | 30.82 | 30.83 | 0.000% | 465,289 | -0.259% |
| 2025-09-22 | 30.82 | 30.83 | 30.81 | 30.83 | +0.065% | 1,382,756 | -0.259% |
| 2025-09-19 | 30.82 | 30.82 | 30.79 | 30.81 | 0.000% | 818,409 | -0.195% |
| 2025-09-18 | 30.80 | 30.81 | 30.79 | 30.81 | +0.032% | 795,690 | -0.195% |
| 2025-09-17 | 30.79 | 30.80 | 30.79 | 30.80 | 0.000% | 475,307 | -0.162% |
| 2025-09-16 | 30.79 | 30.80 | 30.78 | 30.80 | +0.032% | 965,527 | -0.162% |
| 2025-09-15 | 30.79 | 30.79 | 30.78 | 30.79 | +0.032% | 598,143 | -0.130% |
| 2025-09-12 | 30.78 | 30.79 | 30.77 | 30.78 | +0.032% | 676,565 | -0.097% |
| 2025-09-11 | 30.77 | 30.77 | 30.76 | 30.77 | +0.033% | 432,625 | -0.065% |
| 2025-09-10 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 846,513 | -0.033% |
| 2025-09-09 | 30.76 | 30.76 | 30.75 | 30.76 | 0.000% | 445,350 | -0.033% |
| 2025-09-08 | 30.76 | 30.76 | 30.74 | 30.76 | +0.065% | 592,139 | -0.033% |
| 2025-09-05 | 30.76 | 30.76 | 30.73 | 30.74 | -0.033% | 1,192,634 | +0.033% |
| 2025-09-04 | 30.75 | 30.75 | 30.74 | 30.75 | +0.033% | 1,338,453 | 0.000% |
| 2025-09-03 | 30.74 | 30.74 | 30.73 | 30.74 | +0.065% | 423,120 | +0.033% |
| 2025-09-02 | 30.72 | 30.72 | 30.71 | 30.72 | -0.357% | 615,527 | +0.098% |
| 2025-08-29 | 30.84 | 30.85 | 30.82 | 30.83 | -0.032% | 1,563,733 | -0.259% |
| 2025-08-28 | 30.84 | 30.84 | 30.83 | 30.84 | 0.000% | 409,974 | -0.292% |
| 2025-08-27 | 30.85 | 30.85 | 30.84 | 30.84 | -0.032% | 483,335 | -0.292% |
| 2025-08-26 | 30.84 | 30.85 | 30.82 | 30.85 | +0.032% | 1,669,179 | -0.324% |
| 2025-08-25 | 30.84 | 30.85 | 30.83 | 30.84 | 0.000% | 811,139 | -0.292% |
| 2025-08-22 | 30.84 | 30.84 | 30.83 | 30.84 | +0.065% | 511,920 | -0.292% |
| 2025-08-21 | 30.81 | 30.82 | 30.81 | 30.82 | +0.032% | 328,935 | -0.227% |
| 2025-08-20 | 30.81 | 30.82 | 30.81 | 30.81 | -0.032% | 473,275 | -0.195% |
| 2025-08-19 | 30.81 | 30.82 | 30.80 | 30.82 | +0.032% | 1,285,047 | -0.227% |
| 2025-08-18 | 30.80 | 30.81 | 30.80 | 30.81 | +0.032% | 696,976 | -0.195% |
| 2025-08-15 | 30.81 | 30.81 | 30.80 | 30.80 | 0.000% | 498,170 | -0.162% |
| 2025-08-14 | 30.79 | 30.80 | 30.78 | 30.80 | +0.032% | 446,633 | -0.162% |
| 2025-08-13 | 30.79 | 30.79 | 30.78 | 30.79 | +0.032% | 569,998 | -0.130% |
| 2025-08-12 | 30.79 | 30.79 | 30.78 | 30.78 | 0.000% | 472,516 | -0.097% |
| 2025-08-11 | 30.77 | 30.78 | 30.77 | 30.78 | +0.032% | 868,478 | -0.097% |
| 2025-08-08 | 30.77 | 30.77 | 30.76 | 30.77 | +0.098% | 774,491 | -0.065% |
| 2025-08-07 | 30.76 | 30.76 | 30.74 | 30.74 | -0.033% | 552,780 | +0.033% |
| 2025-08-06 | 30.75 | 30.75 | 30.74 | 30.75 | +0.033% | 701,123 | 0.000% |
| 2025-08-05 | 30.75 | 30.75 | 30.73 | 30.74 | 0.000% | 1,167,636 | +0.033% |
| 2025-08-04 | 30.74 | 30.74 | 30.73 | 30.74 | +0.033% | 818,109 | +0.033% |
| 2025-08-01 | 30.73 | 30.74 | 30.72 | 30.73 | -0.357% | 759,782 | +0.065% |
| 2025-07-31 | 30.86 | 30.86 | 30.84 | 30.84 | -0.065% | 1,119,679 | -0.292% |
| 2025-07-30 | 30.86 | 30.86 | 30.85 | 30.86 | +0.032% | 675,306 | -0.356% |
| 2025-07-29 | 30.85 | 30.86 | 30.84 | 30.85 | 0.000% | 1,029,885 | -0.324% |
| 2025-07-28 | 30.85 | 30.85 | 30.84 | 30.85 | 0.000% | 299,309 | -0.324% |
| 2025-07-25 | 30.84 | 30.85 | 30.83 | 30.85 | +0.097% | 893,038 | -0.324% |
| 2025-07-24 | 30.82 | 30.83 | 30.81 | 30.82 | 0.000% | 494,135 | -0.227% |
| 2025-07-23 | 30.81 | 30.82 | 30.80 | 30.82 | +0.032% | 951,514 | -0.227% |
| 2025-07-22 | 30.81 | 30.81 | 30.80 | 30.81 | 0.000% | 380,408 | -0.195% |
| 2025-07-21 | 30.81 | 30.81 | 30.80 | 30.81 | +0.032% | 418,751 | -0.195% |
| 2025-07-18 | 30.82 | 30.82 | 30.80 | 30.80 | 0.000% | 699,337 | -0.162% |
| 2025-07-17 | 30.79 | 30.80 | 30.78 | 30.80 | +0.032% | 1,166,457 | -0.162% |
| 2025-07-16 | 30.77 | 30.79 | 30.77 | 30.79 | +0.032% | 466,732 | -0.130% |
| 2025-07-15 | 30.77 | 30.78 | 30.77 | 30.78 | +0.065% | 375,590 | -0.097% |
| 2025-07-14 | 30.76 | 30.78 | 30.76 | 30.76 | -0.032% | 550,559 | -0.033% |
| 2025-07-11 | 30.77 | 30.77 | 30.76 | 30.77 | +0.033% | 564,186 | -0.065% |
| 2025-07-10 | 30.76 | 30.77 | 30.75 | 30.76 | 0.000% | 1,007,894 | -0.033% |
| 2025-07-09 | 30.74 | 30.76 | 30.73 | 30.76 | +0.065% | 1,407,178 | -0.033% |
| 2025-07-08 | 30.73 | 30.74 | 30.73 | 30.74 | +0.033% | 388,263 | +0.033% |
| 2025-07-07 | 30.75 | 30.75 | 30.72 | 30.73 | -0.033% | 1,516,465 | +0.065% |
| 2025-07-03 | 30.72 | 30.74 | 30.72 | 30.74 | +0.098% | 1,516,661 | +0.033% |
| 2025-07-02 | 30.71 | 30.72 | 30.70 | 30.71 | 0.000% | 626,438 | +0.130% |
| 2025-07-01 | 30.71 | 30.72 | 30.70 | 30.71 | -0.389% | 1,453,979 | +0.130% |
| 2025-06-30 | 30.82 | 30.83 | 30.81 | 30.83 | +0.065% | 1,344,972 | -0.259% |
| 2025-06-27 | 30.82 | 30.82 | 30.80 | 30.81 | 0.000% | 619,104 | -0.195% |
| 2025-06-26 | 30.81 | 30.82 | 30.80 | 30.81 | +0.032% | 1,681,590 | -0.195% |
| 2025-06-25 | 30.79 | 30.80 | 30.78 | 30.80 | +0.032% | 832,436 | -0.162% |
| 2025-06-24 | 30.78 | 30.79 | 30.77 | 30.79 | +0.065% | 551,438 | -0.130% |
| 2025-06-23 | 30.78 | 30.78 | 30.77 | 30.77 | 0.000% | 519,405 | -0.065% |
| 2025-06-20 | 30.76 | 30.77 | 30.75 | 30.77 | +0.065% | 390,985 | -0.065% |
| 2025-06-18 | 30.75 | 30.76 | 30.75 | 30.75 | 0.000% | 314,516 | 0.000% |
| 2025-06-17 | 30.74 | 30.75 | 30.74 | 30.75 | +0.033% | 706,400 | 0.000% |
| 2025-06-16 | 30.74 | 30.74 | 30.73 | 30.74 | +0.033% | 541,195 | +0.033% |
| 2025-06-13 | 30.74 | 30.74 | 30.72 | 30.73 | 0.000% | 310,169 | +0.065% |
| 2025-06-12 | 30.73 | 30.73 | 30.72 | 30.73 | +0.033% | 377,284 | +0.065% |
| 2025-06-11 | 30.73 | 30.73 | 30.71 | 30.72 | 0.000% | 309,705 | +0.098% |
| 2025-06-10 | 30.71 | 30.72 | 30.70 | 30.72 | +0.065% | 721,189 | +0.098% |
| 2025-06-09 | 30.72 | 30.72 | 30.70 | 30.70 | -0.033% | 1,324,498 | +0.163% |
| 2025-06-06 | 30.71 | 30.71 | 30.69 | 30.71 | +0.065% | 1,005,471 | +0.130% |
| 2025-06-05 | 30.70 | 30.70 | 30.68 | 30.69 | 0.000% | 994,979 | +0.196% |
| 2025-06-04 | 30.70 | 30.70 | 30.68 | 30.69 | 0.000% | 728,368 | +0.196% |
| 2025-06-03 | 30.68 | 30.69 | 30.68 | 30.69 | +0.033% | 363,703 | +0.196% |
| 2025-06-02 | 30.67 | 30.68 | 30.66 | 30.68 | -0.357% | 875,665 | +0.228% |
| 2025-05-30 | 30.79 | 30.80 | 30.78 | 30.79 | +0.032% | 623,998 | -0.130% |
| 2025-05-29 | 30.79 | 30.79 | 30.77 | 30.78 | 0.000% | 284,460 | -0.097% |
| 2025-05-28 | 30.79 | 30.80 | 30.77 | 30.78 | -0.032% | 714,226 | -0.097% |
| 2025-05-27 | 30.78 | 30.79 | 30.77 | 30.79 | +0.065% | 986,135 | -0.130% |
| 2025-05-23 | 30.77 | 30.77 | 30.76 | 30.77 | +0.065% | 675,879 | -0.065% |
| 2025-05-22 | 30.74 | 30.75 | 30.73 | 30.75 | +0.065% | 607,968 | 0.000% |
| 2025-05-21 | 30.74 | 30.76 | 30.73 | 30.73 | 0.000% | 603,920 | +0.065% |
| 2025-05-20 | 30.74 | 30.75 | 30.73 | 30.73 | -0.033% | 648,106 | +0.065% |
| 2025-05-19 | 30.72 | 30.75 | 30.72 | 30.74 | +0.033% | 920,254 | +0.033% |
| 2025-05-16 | 30.74 | 30.74 | 30.72 | 30.73 | 0.000% | 491,388 | +0.065% |
| 2025-05-15 | 30.71 | 30.73 | 30.70 | 30.73 | +0.130% | 788,758 | +0.065% |
| 2025-05-14 | 30.71 | 30.71 | 30.69 | 30.69 | -0.065% | 907,560 | +0.196% |
| 2025-05-13 | 30.69 | 30.72 | 30.69 | 30.71 | +0.065% | 885,261 | +0.130% |
| 2025-05-12 | 30.69 | 30.69 | 30.68 | 30.69 | +0.098% | 418,585 | +0.196% |
| 2025-05-09 | 30.68 | 30.68 | 30.66 | 30.66 | -0.033% | 449,149 | +0.294% |
| 2025-05-08 | 30.68 | 30.68 | 30.66 | 30.67 | 0.000% | 1,220,275 | +0.261% |
| 2025-05-07 | 30.66 | 30.67 | 30.64 | 30.67 | +0.098% | 499,599 | +0.261% |
| 2025-05-06 | 30.65 | 30.66 | 30.64 | 30.64 | 0.000% | 776,891 | +0.359% |
| 2025-05-05 | 30.66 | 30.66 | 30.64 | 30.64 | 0.000% | 927,699 | +0.359% |
| 2025-05-02 | 30.63 | 30.66 | 30.63 | 30.64 | +0.065% | 656,975 | +0.359% |
| 2025-05-01 | 30.65 | 30.65 | 30.61 | 30.62 | -0.455% | 1,571,332 | +0.425% |
| 2025-04-30 | 30.75 | 30.76 | 30.72 | 30.76 | +0.033% | 1,199,746 | -0.033% |
| 2025-04-29 | 30.74 | 30.75 | 30.73 | 30.75 | +0.033% | 571,705 | 0.000% |
| 2025-04-28 | 30.74 | 30.74 | 30.71 | 30.74 | +0.033% | 1,197,866 | +0.033% |
| 2025-04-25 | 30.73 | 30.73 | 30.70 | 30.73 | +0.033% | 717,934 | +0.065% |
| 2025-04-24 | 30.72 | 30.72 | 30.70 | 30.72 | +0.033% | 867,603 | +0.098% |
| 2025-04-23 | 30.73 | 30.73 | 30.68 | 30.71 | +0.098% | 1,123,385 | +0.130% |
| 2025-04-22 | 30.67 | 30.68 | 30.65 | 30.68 | +0.163% | 880,685 | +0.228% |
| 2025-04-21 | 30.66 | 30.68 | 30.61 | 30.63 | -0.130% | 1,306,858 | +0.392% |
| 2025-04-17 | 30.68 | 30.69 | 30.64 | 30.67 | +0.131% | 1,073,504 | +0.261% |
| 2025-04-16 | 30.64 | 30.66 | 30.59 | 30.63 | -0.033% | 3,029,312 | +0.392% |
| 2025-04-15 | 30.55 | 30.64 | 30.55 | 30.64 | 0.000% | 1,194,890 | +0.359% |