FLTR
VanEck IG Floating Rate ETF
stockNYSEETF
Market OpenOct 5, 2026 12:06:03 PM EDT
25.51USD+0.020%(0.00)687,544
25.51Bid25.52Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
25.52USD+0.039%(+0.01)
FLTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.50 | 25.52 | 25.50 | 25.51 | 0.000% | 687,544 | 0.000% |
| 2026-10-02 | 25.49 | 25.52 | 25.49 | 25.51 | 0.000% | 1,443,902 | 0.000% |
| 2026-10-01 | 25.51 | 25.52 | 25.50 | 25.51 | -0.313% | 2,329,397 | 0.000% |
| 2026-09-30 | 25.58 | 25.59 | 25.58 | 25.59 | -0.039% | 1,451,110 | -0.313% |
| 2026-09-29 | 25.60 | 25.60 | 25.59 | 25.60 | +0.039% | 1,538,910 | -0.352% |
| 2026-09-28 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 2,055,982 | -0.313% |
| 2026-09-25 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 2,127,120 | -0.313% |
| 2026-09-24 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 1,291,374 | -0.313% |
| 2026-09-23 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 1,454,378 | -0.313% |
| 2026-09-22 | 25.59 | 25.59 | 25.57 | 25.59 | 0.000% | 1,772,359 | -0.313% |
| 2026-09-21 | 25.58 | 25.59 | 25.57 | 25.59 | 0.000% | 1,279,876 | -0.313% |
| 2026-09-18 | 25.57 | 25.59 | 25.56 | 25.59 | +0.039% | 2,061,756 | -0.313% |
| 2026-09-17 | 25.56 | 25.58 | 25.56 | 25.58 | +0.039% | 2,148,348 | -0.274% |
| 2026-09-16 | 25.56 | 25.57 | 25.55 | 25.57 | 0.000% | 1,760,282 | -0.235% |
| 2026-09-15 | 25.56 | 25.57 | 25.55 | 25.57 | +0.039% | 1,697,203 | -0.235% |
| 2026-09-14 | 25.55 | 25.57 | 25.54 | 25.56 | +0.039% | 1,909,597 | -0.196% |
| 2026-09-11 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 982,134 | -0.157% |
| 2026-09-10 | 25.53 | 25.55 | 25.53 | 25.55 | +0.078% | 969,195 | -0.157% |
| 2026-09-09 | 25.54 | 25.55 | 25.53 | 25.53 | -0.039% | 1,866,131 | -0.078% |
| 2026-09-08 | 25.53 | 25.55 | 25.53 | 25.54 | +0.078% | 912,481 | -0.117% |
| 2026-09-04 | 25.54 | 25.54 | 25.52 | 25.52 | +0.039% | 1,307,122 | -0.039% |
| 2026-09-03 | 25.52 | 25.53 | 25.50 | 25.51 | -0.078% | 1,859,920 | 0.000% |
| 2026-09-02 | 25.52 | 25.53 | 25.51 | 25.53 | 0.000% | 1,102,491 | -0.078% |
| 2026-09-01 | 25.53 | 25.53 | 25.51 | 25.53 | -0.273% | 1,587,676 | -0.078% |
| 2026-08-31 | 25.60 | 25.61 | 25.60 | 25.60 | 0.000% | 1,178,899 | -0.352% |
| 2026-08-28 | 25.60 | 25.60 | 25.59 | 25.60 | +0.039% | 3,184,888 | -0.352% |
| 2026-08-27 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 1,522,362 | -0.313% |
| 2026-08-26 | 25.59 | 25.59 | 25.58 | 25.59 | +0.078% | 1,314,601 | -0.313% |
| 2026-08-25 | 25.59 | 25.59 | 25.57 | 25.57 | -0.039% | 862,926 | -0.235% |
| 2026-08-24 | 25.59 | 25.59 | 25.57 | 25.58 | -0.078% | 943,186 | -0.274% |
| 2026-08-21 | 25.58 | 25.60 | 25.56 | 25.60 | +0.117% | 1,156,983 | -0.352% |
| 2026-08-20 | 25.55 | 25.57 | 25.55 | 25.57 | +0.039% | 729,286 | -0.235% |
| 2026-08-19 | 25.56 | 25.56 | 25.54 | 25.56 | 0.000% | 1,063,569 | -0.196% |
| 2026-08-18 | 25.56 | 25.57 | 25.54 | 25.56 | +0.039% | 1,178,681 | -0.196% |
| 2026-08-17 | 25.56 | 25.56 | 25.54 | 25.55 | 0.000% | 962,262 | -0.157% |
| 2026-08-14 | 25.56 | 25.56 | 25.54 | 25.55 | 0.000% | 677,735 | -0.157% |
| 2026-08-13 | 25.54 | 25.55 | 25.54 | 25.55 | +0.039% | 662,493 | -0.157% |
| 2026-08-12 | 25.54 | 25.55 | 25.53 | 25.54 | 0.000% | 1,011,533 | -0.117% |
| 2026-08-11 | 25.52 | 25.54 | 25.51 | 25.54 | +0.039% | 876,060 | -0.117% |
| 2026-08-10 | 25.53 | 25.54 | 25.52 | 25.53 | -0.039% | 1,009,505 | -0.078% |
| 2026-08-07 | 25.54 | 25.55 | 25.53 | 25.54 | +0.078% | 1,093,157 | -0.117% |
| 2026-08-06 | 25.52 | 25.53 | 25.52 | 25.52 | -0.039% | 1,167,934 | -0.039% |
| 2026-08-05 | 25.54 | 25.54 | 25.52 | 25.53 | -0.039% | 1,229,166 | -0.078% |
| 2026-08-04 | 25.54 | 25.54 | 25.52 | 25.54 | +0.078% | 1,425,622 | -0.117% |
| 2026-08-03 | 25.52 | 25.52 | 25.51 | 25.52 | -0.351% | 1,464,302 | -0.039% |
| 2026-07-31 | 25.61 | 25.61 | 25.60 | 25.61 | +0.078% | 1,054,880 | -0.390% |
| 2026-07-30 | 25.60 | 25.61 | 25.59 | 25.59 | 0.000% | 3,100,860 | -0.313% |
| 2026-07-29 | 25.59 | 25.59 | 25.58 | 25.59 | 0.000% | 739,496 | -0.313% |
| 2026-07-28 | 25.57 | 25.59 | 25.57 | 25.59 | 0.000% | 1,579,557 | -0.313% |
| 2026-07-27 | 25.59 | 25.59 | 25.58 | 25.59 | 0.000% | 2,088,962 | -0.313% |
| 2026-07-24 | 25.58 | 25.59 | 25.57 | 25.59 | +0.039% | 1,227,158 | -0.313% |
| 2026-07-23 | 25.58 | 25.59 | 25.57 | 25.58 | -0.039% | 967,266 | -0.274% |
| 2026-07-22 | 25.58 | 25.59 | 25.57 | 25.59 | +0.039% | 1,009,626 | -0.313% |
| 2026-07-21 | 25.58 | 25.58 | 25.57 | 25.58 | 0.000% | 1,243,964 | -0.274% |
| 2026-07-20 | 25.57 | 25.59 | 25.56 | 25.58 | +0.039% | 963,109 | -0.274% |
| 2026-07-17 | 25.56 | 25.57 | 25.55 | 25.57 | +0.078% | 1,122,482 | -0.235% |
| 2026-07-16 | 25.56 | 25.56 | 25.54 | 25.55 | -0.039% | 1,379,688 | -0.157% |
| 2026-07-15 | 25.56 | 25.57 | 25.55 | 25.56 | +0.039% | 1,107,281 | -0.196% |
| 2026-07-14 | 25.58 | 25.58 | 25.54 | 25.55 | -0.078% | 1,526,019 | -0.157% |
| 2026-07-13 | 25.57 | 25.58 | 25.56 | 25.57 | +0.039% | 755,940 | -0.235% |
| 2026-07-10 | 25.57 | 25.57 | 25.56 | 25.56 | 0.000% | 754,324 | -0.196% |
| 2026-07-09 | 25.55 | 25.58 | 25.54 | 25.56 | +0.039% | 1,393,232 | -0.196% |
| 2026-07-08 | 25.56 | 25.56 | 25.54 | 25.55 | 0.000% | 829,560 | -0.157% |
| 2026-07-07 | 25.54 | 25.55 | 25.54 | 25.55 | +0.039% | 1,339,971 | -0.157% |
| 2026-07-06 | 25.54 | 25.56 | 25.53 | 25.54 | 0.000% | 2,453,198 | -0.117% |
| 2026-07-02 | 25.54 | 25.57 | 25.52 | 25.54 | +0.039% | 748,186 | -0.117% |
| 2026-07-01 | 25.50 | 25.55 | 25.50 | 25.53 | -0.312% | 1,051,972 | -0.078% |
| 2026-06-30 | 25.61 | 25.61 | 25.59 | 25.61 | +0.078% | 755,459 | -0.390% |
| 2026-06-29 | 25.59 | 25.60 | 25.58 | 25.59 | 0.000% | 631,778 | -0.313% |
| 2026-06-26 | 25.59 | 25.59 | 25.58 | 25.59 | +0.039% | 1,214,533 | -0.313% |
| 2026-06-25 | 25.58 | 25.58 | 25.57 | 25.58 | +0.039% | 712,606 | -0.274% |
| 2026-06-24 | 25.58 | 25.58 | 25.55 | 25.57 | 0.000% | 1,645,225 | -0.235% |
| 2026-06-23 | 25.57 | 25.59 | 25.56 | 25.57 | +0.078% | 1,184,889 | -0.235% |
| 2026-06-22 | 25.57 | 25.57 | 25.55 | 25.55 | -0.039% | 963,502 | -0.157% |
| 2026-06-18 | 25.56 | 25.57 | 25.55 | 25.56 | +0.039% | 857,139 | -0.196% |
| 2026-06-17 | 25.55 | 25.56 | 25.54 | 25.55 | +0.039% | 804,255 | -0.157% |
| 2026-06-16 | 25.55 | 25.57 | 25.54 | 25.54 | -0.117% | 2,547,441 | -0.117% |
| 2026-06-15 | 25.55 | 25.57 | 25.54 | 25.57 | +0.157% | 1,435,617 | -0.235% |
| 2026-06-12 | 25.54 | 25.54 | 25.52 | 25.53 | -0.039% | 731,407 | -0.078% |
| 2026-06-11 | 25.53 | 25.54 | 25.53 | 25.54 | +0.078% | 782,337 | -0.117% |
| 2026-06-10 | 25.53 | 25.53 | 25.52 | 25.52 | -0.039% | 864,915 | -0.039% |
| 2026-06-09 | 25.53 | 25.53 | 25.52 | 25.53 | 0.000% | 1,016,093 | -0.078% |
| 2026-06-08 | 25.52 | 25.53 | 25.51 | 25.53 | +0.039% | 928,507 | -0.078% |
| 2026-06-05 | 25.52 | 25.53 | 25.50 | 25.52 | +0.039% | 1,447,138 | -0.039% |
| 2026-06-04 | 25.52 | 25.52 | 25.50 | 25.51 | +0.039% | 732,952 | 0.000% |
| 2026-06-03 | 25.50 | 25.51 | 25.50 | 25.50 | -0.039% | 768,499 | +0.039% |
| 2026-06-02 | 25.51 | 25.52 | 25.50 | 25.51 | 0.000% | 1,473,463 | 0.000% |
| 2026-06-01 | 25.50 | 25.51 | 25.49 | 25.51 | -0.235% | 902,227 | 0.000% |
| 2026-05-29 | 25.58 | 25.59 | 25.57 | 25.57 | -0.039% | 764,875 | -0.235% |
| 2026-05-28 | 25.57 | 25.58 | 25.56 | 25.58 | +0.039% | 686,334 | -0.274% |
| 2026-05-27 | 25.57 | 25.58 | 25.54 | 25.57 | 0.000% | 2,737,617 | -0.235% |
| 2026-05-26 | 25.56 | 25.57 | 25.56 | 25.57 | 0.000% | 667,588 | -0.235% |
| 2026-05-22 | 25.56 | 25.57 | 25.56 | 25.57 | +0.039% | 528,284 | -0.235% |
| 2026-05-21 | 25.55 | 25.56 | 25.54 | 25.56 | +0.039% | 1,209,708 | -0.196% |
| 2026-05-20 | 25.55 | 25.55 | 25.53 | 25.55 | +0.039% | 703,937 | -0.157% |
| 2026-05-19 | 25.53 | 25.54 | 25.52 | 25.54 | +0.078% | 578,406 | -0.117% |
| 2026-05-18 | 25.54 | 25.54 | 25.52 | 25.52 | -0.078% | 848,560 | -0.039% |
| 2026-05-15 | 25.53 | 25.54 | 25.52 | 25.54 | +0.118% | 632,990 | -0.117% |
| 2026-05-14 | 25.52 | 25.52 | 25.51 | 25.51 | -0.039% | 591,980 | 0.000% |
| 2026-05-13 | 25.51 | 25.52 | 25.50 | 25.52 | +0.039% | 1,933,438 | -0.039% |
| 2026-05-12 | 25.51 | 25.51 | 25.49 | 25.51 | +0.039% | 515,899 | 0.000% |
| 2026-05-11 | 25.50 | 25.50 | 25.48 | 25.50 | 0.000% | 953,229 | +0.039% |
| 2026-05-08 | 25.50 | 25.50 | 25.48 | 25.50 | +0.078% | 700,846 | +0.039% |
| 2026-05-07 | 25.49 | 25.49 | 25.47 | 25.48 | -0.039% | 1,127,587 | +0.118% |
| 2026-05-06 | 25.49 | 25.49 | 25.48 | 25.49 | +0.039% | 1,612,970 | +0.078% |
| 2026-05-05 | 25.48 | 25.49 | 25.47 | 25.48 | 0.000% | 786,288 | +0.118% |
| 2026-05-04 | 25.46 | 25.48 | 25.45 | 25.48 | +0.039% | 789,955 | +0.118% |
| 2026-05-01 | 25.46 | 25.47 | 25.45 | 25.47 | -0.235% | 773,154 | +0.157% |
| 2026-04-30 | 25.52 | 25.53 | 25.52 | 25.53 | +0.039% | 500,065 | -0.078% |
| 2026-04-29 | 25.52 | 25.53 | 25.51 | 25.52 | 0.000% | 399,470 | -0.039% |
| 2026-04-28 | 25.52 | 25.52 | 25.51 | 25.52 | 0.000% | 301,542 | -0.039% |
| 2026-04-27 | 25.52 | 25.52 | 25.51 | 25.52 | 0.000% | 365,896 | -0.039% |
| 2026-04-24 | 25.51 | 25.52 | 25.50 | 25.52 | +0.078% | 753,727 | -0.039% |
| 2026-04-23 | 25.48 | 25.50 | 25.48 | 25.50 | +0.078% | 604,170 | +0.039% |
| 2026-04-22 | 25.48 | 25.48 | 25.47 | 25.48 | +0.118% | 671,489 | +0.118% |
| 2026-04-21 | 25.48 | 25.48 | 25.45 | 25.45 | -0.118% | 583,632 | +0.236% |
| 2026-04-20 | 25.46 | 25.48 | 25.45 | 25.48 | +0.118% | 962,071 | +0.118% |
| 2026-04-17 | 25.46 | 25.47 | 25.44 | 25.45 | 0.000% | 1,362,558 | +0.236% |
| 2026-04-16 | 25.46 | 25.46 | 25.43 | 25.45 | 0.000% | 1,096,093 | +0.236% |
| 2026-04-15 | 25.46 | 25.46 | 25.44 | 25.45 | 0.000% | 451,629 | +0.236% |
| 2026-04-14 | 25.45 | 25.46 | 25.44 | 25.45 | 0.000% | 848,242 | +0.236% |
| 2026-04-13 | 25.45 | 25.45 | 25.44 | 25.45 | 0.000% | 839,064 | +0.236% |
| 2026-04-10 | 25.47 | 25.47 | 25.44 | 25.45 | 0.000% | 734,411 | +0.236% |
| 2026-04-09 | 25.43 | 25.45 | 25.43 | 25.45 | +0.039% | 633,635 | +0.236% |
| 2026-04-08 | 25.45 | 25.45 | 25.42 | 25.44 | +0.118% | 511,937 | +0.275% |
| 2026-04-07 | 25.40 | 25.41 | 25.39 | 25.41 | +0.079% | 557,458 | +0.394% |
| 2026-04-06 | 25.38 | 25.41 | 25.37 | 25.39 | +0.039% | 913,448 | +0.473% |
| 2026-04-02 | 25.36 | 25.39 | 25.35 | 25.38 | 0.000% | 885,760 | +0.512% |
| 2026-04-01 | 25.41 | 25.42 | 25.36 | 25.38 | -0.392% | 1,528,245 | +0.512% |
| 2026-03-31 | 25.42 | 25.49 | 25.42 | 25.48 | +0.197% | 891,724 | +0.118% |
| 2026-03-30 | 25.41 | 25.44 | 25.40 | 25.43 | -0.039% | 443,130 | +0.315% |
| 2026-03-27 | 25.43 | 25.47 | 25.41 | 25.44 | -0.079% | 2,813,708 | +0.275% |
| 2026-03-26 | 25.48 | 25.49 | 25.45 | 25.46 | -0.118% | 557,088 | +0.196% |
| 2026-03-25 | 25.50 | 25.51 | 25.48 | 25.49 | -0.078% | 576,823 | +0.078% |
| 2026-03-24 | 25.50 | 25.51 | 25.48 | 25.51 | +0.078% | 1,607,129 | 0.000% |
| 2026-03-23 | 25.45 | 25.51 | 25.45 | 25.49 | +0.118% | 602,972 | +0.078% |
| 2026-03-20 | 25.47 | 25.48 | 25.45 | 25.46 | -0.039% | 851,710 | +0.196% |
| 2026-03-19 | 25.48 | 25.48 | 25.45 | 25.47 | 0.000% | 860,489 | +0.157% |
| 2026-03-18 | 25.48 | 25.49 | 25.47 | 25.47 | 0.000% | 822,211 | +0.157% |
| 2026-03-17 | 25.47 | 25.47 | 25.45 | 25.47 | +0.079% | 463,570 | +0.157% |
| 2026-03-16 | 25.43 | 25.46 | 25.43 | 25.45 | +0.039% | 872,292 | +0.236% |
| 2026-03-13 | 25.48 | 25.48 | 25.43 | 25.44 | -0.118% | 530,503 | +0.275% |
| 2026-03-12 | 25.49 | 25.50 | 25.46 | 25.47 | -0.118% | 494,123 | +0.157% |
| 2026-03-11 | 25.51 | 25.51 | 25.48 | 25.50 | 0.000% | 547,235 | +0.039% |
| 2026-03-10 | 25.51 | 25.51 | 25.49 | 25.50 | +0.078% | 419,823 | +0.039% |
| 2026-03-09 | 25.48 | 25.50 | 25.48 | 25.48 | -0.118% | 709,547 | +0.118% |
| 2026-03-06 | 25.49 | 25.51 | 25.49 | 25.51 | +0.078% | 556,066 | 0.000% |
| 2026-03-05 | 25.49 | 25.50 | 25.48 | 25.49 | +0.039% | 486,260 | +0.078% |
| 2026-03-04 | 25.47 | 25.50 | 25.47 | 25.48 | 0.000% | 426,719 | +0.118% |
| 2026-03-03 | 25.49 | 25.49 | 25.47 | 25.48 | -0.039% | 747,775 | +0.118% |
| 2026-03-02 | 25.48 | 25.51 | 25.47 | 25.49 | -0.352% | 1,908,509 | +0.078% |
| 2026-02-27 | 25.57 | 25.58 | 25.56 | 25.58 | +0.039% | 429,478 | -0.274% |
| 2026-02-26 | 25.59 | 25.59 | 25.57 | 25.57 | -0.039% | 478,059 | -0.235% |
| 2026-02-25 | 25.58 | 25.59 | 25.57 | 25.58 | 0.000% | 720,173 | -0.274% |
| 2026-02-24 | 25.57 | 25.58 | 25.57 | 25.58 | 0.000% | 623,317 | -0.274% |
| 2026-02-23 | 25.58 | 25.58 | 25.57 | 25.58 | 0.000% | 468,307 | -0.274% |
| 2026-02-20 | 25.57 | 25.59 | 25.57 | 25.58 | +0.039% | 1,407,082 | -0.274% |
| 2026-02-19 | 25.56 | 25.57 | 25.55 | 25.57 | +0.039% | 930,445 | -0.235% |
| 2026-02-18 | 25.56 | 25.56 | 25.55 | 25.56 | +0.039% | 441,086 | -0.196% |
| 2026-02-17 | 25.55 | 25.55 | 25.54 | 25.55 | +0.039% | 1,143,898 | -0.157% |
| 2026-02-13 | 25.55 | 25.55 | 25.54 | 25.54 | +0.039% | 608,542 | -0.117% |
| 2026-02-12 | 25.53 | 25.54 | 25.52 | 25.53 | 0.000% | 737,679 | -0.078% |
| 2026-02-11 | 25.53 | 25.54 | 25.53 | 25.53 | -0.039% | 894,156 | -0.078% |
| 2026-02-10 | 25.54 | 25.54 | 25.53 | 25.54 | 0.000% | 593,202 | -0.117% |
| 2026-02-09 | 25.54 | 25.54 | 25.53 | 25.54 | +0.039% | 770,202 | -0.117% |
| 2026-02-06 | 25.52 | 25.55 | 25.52 | 25.53 | +0.039% | 885,273 | -0.078% |
| 2026-02-05 | 25.52 | 25.52 | 25.51 | 25.52 | 0.000% | 635,601 | -0.039% |
| 2026-02-04 | 25.51 | 25.52 | 25.51 | 25.52 | +0.039% | 1,021,667 | -0.039% |
| 2026-02-03 | 25.51 | 25.51 | 25.50 | 25.51 | 0.000% | 978,511 | 0.000% |
| 2026-02-02 | 25.49 | 25.51 | 25.49 | 25.51 | -0.274% | 1,119,918 | 0.000% |
| 2026-01-30 | 25.57 | 25.58 | 25.57 | 25.58 | +0.078% | 478,376 | -0.274% |
| 2026-01-29 | 25.57 | 25.57 | 25.56 | 25.56 | -0.039% | 712,053 | -0.196% |
| 2026-01-28 | 25.57 | 25.57 | 25.56 | 25.57 | 0.000% | 345,562 | -0.235% |
| 2026-01-27 | 25.56 | 25.57 | 25.55 | 25.57 | +0.039% | 480,935 | -0.235% |
| 2026-01-26 | 25.55 | 25.56 | 25.55 | 25.56 | +0.039% | 449,825 | -0.196% |
| 2026-01-23 | 25.56 | 25.56 | 25.55 | 25.55 | 0.000% | 505,459 | -0.157% |
| 2026-01-22 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 591,439 | -0.157% |
| 2026-01-21 | 25.53 | 25.56 | 25.52 | 25.55 | +0.118% | 3,154,801 | -0.157% |
| 2026-01-20 | 25.52 | 25.52 | 25.51 | 25.52 | +0.039% | 1,203,976 | -0.039% |
| 2026-01-16 | 25.53 | 25.53 | 25.51 | 25.51 | 0.000% | 1,103,763 | 0.000% |
| 2026-01-15 | 25.52 | 25.52 | 25.51 | 25.51 | 0.000% | 709,171 | 0.000% |
| 2026-01-14 | 25.51 | 25.51 | 25.50 | 25.51 | +0.039% | 539,103 | 0.000% |
| 2026-01-13 | 25.50 | 25.51 | 25.49 | 25.50 | +0.039% | 523,619 | +0.039% |
| 2026-01-12 | 25.50 | 25.50 | 25.49 | 25.49 | -0.039% | 667,276 | +0.078% |
| 2026-01-09 | 25.50 | 25.51 | 25.49 | 25.50 | +0.039% | 1,135,692 | +0.039% |
| 2026-01-08 | 25.50 | 25.50 | 25.48 | 25.49 | 0.000% | 805,663 | +0.078% |
| 2026-01-07 | 25.49 | 25.50 | 25.48 | 25.49 | 0.000% | 577,786 | +0.078% |
| 2026-01-06 | 25.49 | 25.49 | 25.48 | 25.49 | +0.039% | 729,304 | +0.078% |
| 2026-01-05 | 25.48 | 25.48 | 25.47 | 25.48 | -0.039% | 946,606 | +0.118% |
| 2026-01-02 | 25.48 | 25.49 | 25.47 | 25.49 | +0.039% | 1,051,686 | +0.078% |
| 2025-12-31 | 25.47 | 25.48 | 25.46 | 25.48 | +0.118% | 522,820 | +0.118% |
| 2025-12-30 | 25.46 | 25.47 | 25.45 | 25.45 | -0.039% | 872,192 | +0.236% |
| 2025-12-29 | 25.45 | 25.46 | 25.44 | 25.46 | -0.313% | 630,784 | +0.196% |
| 2025-12-26 | 25.55 | 25.56 | 25.54 | 25.54 | -0.039% | 829,122 | -0.117% |
| 2025-12-24 | 25.54 | 25.55 | 25.53 | 25.55 | +0.039% | 285,123 | -0.157% |
| 2025-12-23 | 25.53 | 25.55 | 25.52 | 25.54 | +0.039% | 1,239,513 | -0.117% |
| 2025-12-22 | 25.52 | 25.53 | 25.52 | 25.53 | +0.039% | 515,597 | -0.078% |
| 2025-12-19 | 25.52 | 25.53 | 25.51 | 25.52 | 0.000% | 756,820 | -0.039% |
| 2025-12-18 | 25.52 | 25.52 | 25.51 | 25.52 | +0.039% | 819,235 | -0.039% |
| 2025-12-17 | 25.51 | 25.51 | 25.50 | 25.51 | +0.039% | 639,065 | 0.000% |
| 2025-12-16 | 25.50 | 25.50 | 25.49 | 25.50 | +0.039% | 788,700 | +0.039% |
| 2025-12-15 | 25.49 | 25.50 | 25.49 | 25.49 | 0.000% | 436,013 | +0.078% |
| 2025-12-12 | 25.49 | 25.50 | 25.48 | 25.49 | -0.039% | 984,269 | +0.078% |
| 2025-12-11 | 25.50 | 25.50 | 25.49 | 25.50 | +0.039% | 458,022 | +0.039% |
| 2025-12-10 | 25.48 | 25.49 | 25.47 | 25.49 | +0.039% | 577,710 | +0.078% |
| 2025-12-09 | 25.48 | 25.48 | 25.47 | 25.48 | +0.039% | 589,433 | +0.118% |
| 2025-12-08 | 25.47 | 25.47 | 25.46 | 25.47 | +0.039% | 527,274 | +0.157% |
| 2025-12-05 | 25.47 | 25.47 | 25.46 | 25.46 | +0.039% | 723,542 | +0.196% |
| 2025-12-04 | 25.46 | 25.47 | 25.44 | 25.45 | -0.039% | 771,824 | +0.236% |
| 2025-12-03 | 25.47 | 25.47 | 25.45 | 25.46 | 0.000% | 961,741 | +0.196% |
| 2025-12-02 | 25.46 | 25.46 | 25.45 | 25.46 | +0.079% | 882,670 | +0.196% |
| 2025-12-01 | 25.45 | 25.45 | 25.44 | 25.44 | 0.000% | 685,412 | +0.275% |
| 2025-11-28 | 25.44 | 25.45 | 25.44 | 25.44 | -0.392% | 434,412 | +0.275% |
| 2025-11-26 | 25.54 | 25.54 | 25.53 | 25.54 | 0.000% | 651,299 | -0.117% |
| 2025-11-25 | 25.52 | 25.54 | 25.52 | 25.54 | +0.078% | 605,235 | -0.117% |
| 2025-11-24 | 25.53 | 25.53 | 25.51 | 25.52 | 0.000% | 445,327 | -0.039% |
| 2025-11-21 | 25.51 | 25.52 | 25.50 | 25.52 | +0.118% | 621,173 | -0.039% |
| 2025-11-20 | 25.50 | 25.51 | 25.49 | 25.49 | -0.078% | 498,113 | +0.078% |
| 2025-11-19 | 25.51 | 25.51 | 25.49 | 25.51 | 0.000% | 2,018,490 | 0.000% |
| 2025-11-18 | 25.50 | 25.52 | 25.49 | 25.51 | 0.000% | 1,071,068 | 0.000% |
| 2025-11-17 | 25.52 | 25.52 | 25.49 | 25.51 | 0.000% | 1,194,118 | 0.000% |
| 2025-11-14 | 25.50 | 25.52 | 25.49 | 25.51 | +0.078% | 814,668 | 0.000% |
| 2025-11-13 | 25.50 | 25.50 | 25.48 | 25.49 | +0.039% | 938,393 | +0.078% |
| 2025-11-12 | 25.50 | 25.50 | 25.48 | 25.48 | -0.039% | 650,458 | +0.118% |
| 2025-11-11 | 25.49 | 25.49 | 25.47 | 25.49 | +0.039% | 415,519 | +0.078% |
| 2025-11-10 | 25.46 | 25.49 | 25.46 | 25.48 | +0.079% | 459,430 | +0.118% |
| 2025-11-07 | 25.47 | 25.47 | 25.45 | 25.46 | +0.039% | 513,600 | +0.196% |
| 2025-11-06 | 25.46 | 25.46 | 25.45 | 25.45 | 0.000% | 784,038 | +0.236% |
| 2025-11-05 | 25.45 | 25.45 | 25.44 | 25.45 | +0.039% | 517,159 | +0.236% |
| 2025-11-04 | 25.45 | 25.45 | 25.43 | 25.44 | -0.039% | 788,916 | +0.275% |
| 2025-11-03 | 25.46 | 25.46 | 25.42 | 25.45 | -0.391% | 1,567,949 | +0.236% |
| 2025-10-31 | 25.56 | 25.57 | 25.55 | 25.55 | -0.039% | 885,013 | -0.157% |
| 2025-10-30 | 25.57 | 25.57 | 25.55 | 25.56 | 0.000% | 639,864 | -0.196% |
| 2025-10-29 | 25.57 | 25.57 | 25.55 | 25.56 | +0.039% | 506,914 | -0.196% |
| 2025-10-28 | 25.55 | 25.56 | 25.55 | 25.55 | 0.000% | 549,483 | -0.157% |
| 2025-10-27 | 25.56 | 25.56 | 25.55 | 25.55 | 0.000% | 608,992 | -0.157% |
| 2025-10-24 | 25.55 | 25.56 | 25.55 | 25.55 | 0.000% | 647,811 | -0.157% |
| 2025-10-23 | 25.54 | 25.55 | 25.53 | 25.55 | +0.039% | 653,759 | -0.157% |
| 2025-10-22 | 25.54 | 25.54 | 25.53 | 25.54 | 0.000% | 720,453 | -0.117% |
| 2025-10-21 | 25.54 | 25.54 | 25.53 | 25.54 | +0.039% | 485,597 | -0.117% |
| 2025-10-20 | 25.53 | 25.53 | 25.52 | 25.53 | +0.039% | 853,170 | -0.078% |
| 2025-10-17 | 25.50 | 25.52 | 25.49 | 25.52 | +0.118% | 959,938 | -0.039% |
| 2025-10-16 | 25.51 | 25.52 | 25.47 | 25.49 | 0.000% | 1,735,497 | +0.078% |
| 2025-10-15 | 25.50 | 25.51 | 25.49 | 25.49 | -0.039% | 621,009 | +0.078% |
| 2025-10-14 | 25.48 | 25.50 | 25.47 | 25.50 | +0.039% | 1,050,939 | +0.039% |
| 2025-10-13 | 25.49 | 25.50 | 25.46 | 25.49 | +0.039% | 581,603 | +0.078% |
| 2025-10-10 | 25.51 | 25.52 | 25.34 | 25.48 | -0.078% | 1,009,890 | +0.118% |
| 2025-10-09 | 25.50 | 25.51 | 25.50 | 25.50 | 0.000% | 815,943 | +0.039% |
| 2025-10-08 | 25.50 | 25.50 | 25.49 | 25.50 | +0.039% | 353,706 | +0.039% |
| 2025-10-07 | 25.49 | 25.49 | 25.48 | 25.49 | +0.039% | 470,559 | +0.078% |
| 2025-10-06 | 25.49 | 25.49 | 25.48 | 25.48 | -0.039% | 743,823 | +0.118% |
| 2025-10-03 | 25.48 | 25.49 | 25.48 | 25.49 | +0.079% | 551,743 | +0.078% |
| 2025-10-02 | 25.47 | 25.48 | 25.47 | 25.47 | 0.000% | 504,103 | +0.157% |
| 2025-10-01 | 25.47 | 25.47 | 25.46 | 25.47 | -0.391% | 1,030,769 | +0.157% |
| 2025-09-30 | 25.56 | 25.58 | 25.56 | 25.57 | 0.000% | 653,437 | -0.235% |
| 2025-09-29 | 25.56 | 25.57 | 25.55 | 25.57 | +0.039% | 1,057,478 | -0.235% |
| 2025-09-26 | 25.56 | 25.56 | 25.55 | 25.56 | +0.078% | 405,643 | -0.196% |
| 2025-09-25 | 25.53 | 25.54 | 25.53 | 25.54 | +0.039% | 426,329 | -0.117% |
| 2025-09-24 | 25.53 | 25.54 | 25.53 | 25.53 | -0.039% | 324,922 | -0.078% |
| 2025-09-23 | 25.53 | 25.54 | 25.53 | 25.54 | +0.078% | 438,117 | -0.117% |
| 2025-09-22 | 25.53 | 25.53 | 25.52 | 25.52 | 0.000% | 674,503 | -0.039% |
| 2025-09-19 | 25.53 | 25.53 | 25.52 | 25.52 | 0.000% | 394,291 | -0.039% |
| 2025-09-18 | 25.50 | 25.52 | 25.50 | 25.52 | +0.078% | 470,206 | -0.039% |
| 2025-09-17 | 25.52 | 25.52 | 25.49 | 25.50 | 0.000% | 742,887 | +0.039% |
| 2025-09-16 | 25.51 | 25.52 | 25.50 | 25.50 | -0.039% | 1,400,803 | +0.039% |
| 2025-09-15 | 25.50 | 25.51 | 25.49 | 25.51 | +0.078% | 525,240 | 0.000% |
| 2025-09-12 | 25.49 | 25.50 | 25.48 | 25.49 | 0.000% | 659,736 | +0.078% |
| 2025-09-11 | 25.48 | 25.49 | 25.48 | 25.49 | 0.000% | 563,994 | +0.078% |
| 2025-09-10 | 25.47 | 25.49 | 25.47 | 25.49 | +0.079% | 667,305 | +0.078% |
| 2025-09-09 | 25.48 | 25.48 | 25.46 | 25.47 | -0.039% | 727,278 | +0.157% |
| 2025-09-08 | 25.47 | 25.49 | 25.47 | 25.48 | 0.000% | 688,829 | +0.118% |
| 2025-09-05 | 25.49 | 25.49 | 25.47 | 25.48 | 0.000% | 771,947 | +0.118% |
| 2025-09-04 | 25.48 | 25.48 | 25.47 | 25.48 | +0.039% | 515,564 | +0.118% |
| 2025-09-03 | 25.47 | 25.48 | 25.47 | 25.47 | +0.039% | 518,263 | +0.157% |
| 2025-09-02 | 25.46 | 25.47 | 25.45 | 25.46 | -0.352% | 873,813 | +0.196% |
| 2025-08-29 | 25.56 | 25.56 | 25.54 | 25.55 | -0.039% | 849,021 | -0.157% |
| 2025-08-28 | 25.56 | 25.56 | 25.55 | 25.56 | +0.039% | 563,787 | -0.196% |
| 2025-08-27 | 25.57 | 25.57 | 25.55 | 25.55 | -0.039% | 546,259 | -0.157% |
| 2025-08-26 | 25.56 | 25.56 | 25.52 | 25.56 | +0.039% | 666,975 | -0.196% |
| 2025-08-25 | 25.56 | 25.57 | 25.55 | 25.55 | -0.039% | 534,668 | -0.157% |
| 2025-08-22 | 25.55 | 25.56 | 25.55 | 25.56 | +0.039% | 733,599 | -0.196% |
| 2025-08-21 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 706,117 | -0.157% |
| 2025-08-20 | 25.55 | 25.55 | 25.54 | 25.55 | 0.000% | 575,988 | -0.157% |
| 2025-08-19 | 25.53 | 25.55 | 25.53 | 25.55 | +0.078% | 1,121,899 | -0.157% |
| 2025-08-18 | 25.53 | 25.53 | 25.52 | 25.53 | +0.039% | 856,553 | -0.078% |
| 2025-08-15 | 25.52 | 25.52 | 25.51 | 25.52 | +0.039% | 651,007 | -0.039% |
| 2025-08-14 | 25.51 | 25.51 | 25.50 | 25.51 | +0.039% | 381,128 | 0.000% |
| 2025-08-13 | 25.52 | 25.52 | 25.49 | 25.50 | -0.039% | 550,096 | +0.039% |
| 2025-08-12 | 25.50 | 25.51 | 25.50 | 25.51 | +0.078% | 504,260 | 0.000% |
| 2025-08-11 | 25.50 | 25.50 | 25.48 | 25.49 | 0.000% | 1,076,985 | +0.078% |
| 2025-08-08 | 25.50 | 25.50 | 25.49 | 25.49 | +0.039% | 820,285 | +0.078% |
| 2025-08-07 | 25.49 | 25.49 | 25.47 | 25.48 | 0.000% | 965,948 | +0.118% |
| 2025-08-06 | 25.47 | 25.48 | 25.46 | 25.48 | +0.079% | 761,972 | +0.118% |
| 2025-08-05 | 25.47 | 25.47 | 25.45 | 25.46 | +0.039% | 426,250 | +0.196% |
| 2025-08-04 | 25.46 | 25.46 | 25.45 | 25.45 | +0.039% | 675,536 | +0.236% |
| 2025-08-01 | 25.47 | 25.47 | 25.44 | 25.44 | -0.392% | 786,648 | +0.275% |
| 2025-07-31 | 25.58 | 25.59 | 25.54 | 25.54 | -0.117% | 2,008,220 | -0.117% |
| 2025-07-30 | 25.56 | 25.57 | 25.56 | 25.57 | +0.039% | 625,580 | -0.235% |
| 2025-07-29 | 25.57 | 25.57 | 25.56 | 25.56 | 0.000% | 1,155,322 | -0.196% |
| 2025-07-28 | 25.56 | 25.58 | 25.55 | 25.56 | +0.039% | 975,656 | -0.196% |
| 2025-07-25 | 25.54 | 25.55 | 25.54 | 25.55 | +0.039% | 638,397 | -0.157% |
| 2025-07-24 | 25.53 | 25.55 | 25.52 | 25.54 | +0.078% | 883,029 | -0.117% |
| 2025-07-23 | 25.52 | 25.53 | 25.51 | 25.52 | +0.039% | 658,514 | -0.039% |
| 2025-07-22 | 25.51 | 25.52 | 25.50 | 25.51 | 0.000% | 573,399 | 0.000% |
| 2025-07-21 | 25.51 | 25.51 | 25.50 | 25.51 | +0.039% | 477,338 | 0.000% |
| 2025-07-18 | 25.51 | 25.51 | 25.50 | 25.50 | 0.000% | 712,938 | +0.039% |
| 2025-07-17 | 25.48 | 25.50 | 25.48 | 25.50 | +0.118% | 709,393 | +0.039% |
| 2025-07-16 | 25.49 | 25.49 | 25.47 | 25.47 | 0.000% | 858,881 | +0.157% |
| 2025-07-15 | 25.49 | 25.49 | 25.47 | 25.47 | 0.000% | 420,814 | +0.157% |
| 2025-07-14 | 25.47 | 25.48 | 25.46 | 25.47 | +0.039% | 619,890 | +0.157% |
| 2025-07-11 | 25.47 | 25.47 | 25.46 | 25.46 | +0.039% | 440,276 | +0.196% |
| 2025-07-10 | 25.46 | 25.46 | 25.45 | 25.45 | 0.000% | 499,929 | +0.236% |
| 2025-07-09 | 25.45 | 25.45 | 25.44 | 25.45 | +0.039% | 679,045 | +0.236% |
| 2025-07-08 | 25.44 | 25.45 | 25.43 | 25.44 | 0.000% | 409,518 | +0.275% |
| 2025-07-07 | 25.44 | 25.44 | 25.43 | 25.44 | +0.039% | 939,113 | +0.275% |
| 2025-07-03 | 25.43 | 25.44 | 25.42 | 25.43 | +0.039% | 365,976 | +0.315% |
| 2025-07-02 | 25.39 | 25.42 | 25.39 | 25.42 | +0.118% | 1,060,515 | +0.354% |
| 2025-07-01 | 25.40 | 25.41 | 25.38 | 25.39 | -0.431% | 870,107 | +0.473% |
| 2025-06-30 | 25.51 | 25.51 | 25.49 | 25.50 | 0.000% | 985,896 | +0.039% |
| 2025-06-27 | 25.49 | 25.50 | 25.49 | 25.50 | +0.039% | 790,644 | +0.039% |
| 2025-06-26 | 25.47 | 25.50 | 25.47 | 25.49 | +0.079% | 814,232 | +0.078% |
| 2025-06-25 | 25.48 | 25.48 | 25.47 | 25.47 | -0.039% | 590,032 | +0.157% |
| 2025-06-24 | 25.48 | 25.48 | 25.47 | 25.48 | +0.039% | 341,516 | +0.118% |
| 2025-06-23 | 25.48 | 25.48 | 25.46 | 25.47 | +0.039% | 274,893 | +0.157% |
| 2025-06-20 | 25.46 | 25.46 | 25.45 | 25.46 | +0.039% | 1,429,792 | +0.196% |
| 2025-06-18 | 25.44 | 25.45 | 25.44 | 25.45 | +0.079% | 364,095 | +0.236% |
| 2025-06-17 | 25.44 | 25.44 | 25.43 | 25.43 | 0.000% | 581,105 | +0.315% |
| 2025-06-16 | 25.43 | 25.43 | 25.42 | 25.43 | +0.039% | 1,043,529 | +0.315% |
| 2025-06-13 | 25.43 | 25.43 | 25.42 | 25.42 | -0.039% | 536,815 | +0.354% |
| 2025-06-12 | 25.43 | 25.43 | 25.42 | 25.43 | +0.039% | 449,275 | +0.315% |
| 2025-06-11 | 25.43 | 25.43 | 25.40 | 25.42 | -0.039% | 1,709,666 | +0.354% |
| 2025-06-10 | 25.42 | 25.43 | 25.40 | 25.43 | +0.118% | 1,141,315 | +0.315% |
| 2025-06-09 | 25.41 | 25.41 | 25.39 | 25.40 | -0.039% | 788,548 | +0.433% |
| 2025-06-06 | 25.40 | 25.41 | 25.39 | 25.41 | +0.039% | 817,662 | +0.394% |
| 2025-06-05 | 25.39 | 25.40 | 25.39 | 25.40 | 0.000% | 542,183 | +0.433% |
| 2025-06-04 | 25.39 | 25.40 | 25.39 | 25.40 | +0.039% | 569,324 | +0.433% |
| 2025-06-03 | 25.39 | 25.39 | 25.38 | 25.39 | 0.000% | 1,014,724 | +0.473% |
| 2025-06-02 | 25.37 | 25.39 | 25.36 | 25.39 | -0.275% | 1,199,715 | +0.473% |
| 2025-05-30 | 25.47 | 25.47 | 25.46 | 25.46 | +0.039% | 383,957 | +0.196% |
| 2025-05-29 | 25.47 | 25.47 | 25.45 | 25.45 | -0.039% | 482,124 | +0.236% |
| 2025-05-28 | 25.47 | 25.47 | 25.45 | 25.46 | +0.039% | 367,936 | +0.196% |
| 2025-05-27 | 25.45 | 25.46 | 25.44 | 25.45 | +0.079% | 639,386 | +0.236% |
| 2025-05-23 | 25.43 | 25.44 | 25.43 | 25.43 | 0.000% | 516,613 | +0.315% |
| 2025-05-22 | 25.42 | 25.43 | 25.41 | 25.43 | +0.079% | 537,071 | +0.315% |
| 2025-05-21 | 25.42 | 25.43 | 25.41 | 25.41 | 0.000% | 633,763 | +0.394% |
| 2025-05-20 | 25.43 | 25.43 | 25.41 | 25.41 | -0.079% | 733,964 | +0.394% |
| 2025-05-19 | 25.40 | 25.43 | 25.40 | 25.43 | +0.079% | 790,787 | +0.315% |
| 2025-05-16 | 25.41 | 25.42 | 25.40 | 25.41 | +0.079% | 480,554 | +0.394% |
| 2025-05-15 | 25.38 | 25.40 | 25.38 | 25.39 | +0.079% | 413,806 | +0.473% |
| 2025-05-14 | 25.38 | 25.39 | 25.37 | 25.37 | -0.039% | 753,078 | +0.552% |
| 2025-05-13 | 25.37 | 25.39 | 25.36 | 25.38 | +0.079% | 853,793 | +0.512% |
| 2025-05-12 | 25.38 | 25.38 | 25.36 | 25.36 | +0.039% | 668,813 | +0.591% |
| 2025-05-09 | 25.36 | 25.36 | 25.35 | 25.35 | 0.000% | 670,949 | +0.631% |
| 2025-05-08 | 25.35 | 25.35 | 25.33 | 25.35 | +0.039% | 714,614 | +0.631% |
| 2025-05-07 | 25.35 | 25.35 | 25.33 | 25.34 | +0.039% | 564,418 | +0.671% |
| 2025-05-06 | 25.33 | 25.34 | 25.32 | 25.33 | 0.000% | 775,622 | +0.711% |
| 2025-05-05 | 25.33 | 25.34 | 25.31 | 25.33 | 0.000% | 786,964 | +0.711% |
| 2025-05-02 | 25.34 | 25.34 | 25.32 | 25.33 | +0.079% | 840,110 | +0.711% |
| 2025-05-01 | 25.32 | 25.33 | 25.31 | 25.31 | -0.394% | 825,907 | +0.790% |
| 2025-04-30 | 25.41 | 25.41 | 25.37 | 25.41 | +0.039% | 829,019 | +0.394% |
| 2025-04-29 | 25.40 | 25.41 | 25.39 | 25.40 | +0.079% | 724,680 | +0.433% |
| 2025-04-28 | 25.39 | 25.40 | 25.36 | 25.38 | 0.000% | 1,192,134 | +0.512% |
| 2025-04-25 | 25.38 | 25.39 | 25.36 | 25.38 | +0.039% | 781,893 | +0.512% |
| 2025-04-24 | 25.36 | 25.38 | 25.34 | 25.37 | +0.079% | 630,020 | +0.552% |
| 2025-04-23 | 25.37 | 25.38 | 25.33 | 25.35 | +0.118% | 1,180,304 | +0.631% |
| 2025-04-22 | 25.31 | 25.33 | 25.30 | 25.32 | +0.119% | 651,824 | +0.750% |
| 2025-04-21 | 25.30 | 25.32 | 25.27 | 25.29 | -0.118% | 750,836 | +0.870% |
| 2025-04-17 | 25.31 | 25.35 | 25.29 | 25.32 | +0.198% | 909,652 | +0.750% |
| 2025-04-16 | 25.27 | 25.31 | 25.25 | 25.27 | +0.079% | 2,297,221 | +0.950% |
| 2025-04-15 | 25.21 | 25.25 | 25.19 | 25.25 | 0.000% | 2,612,126 | +1.030% |