FLXR
TCW Flexible Income ETF
stockNYSEETF
At CloseOct 2, 2026 3:54:30 PM EDT
37.76USD-0.026%(-0.01)1,303,435
After-hoursOct 2, 2026 4:10:30 PM EDT
37.76USD0.000%(0.00)
FLXR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.85 | 37.90 | 37.75 | 37.76 | -0.026% | 1,303,435 | 0.000% |
| 2026-10-01 | 37.66 | 37.83 | 37.65 | 37.77 | -0.422% | 1,676,255 | -0.026% |
| 2026-09-30 | 37.97 | 38.03 | 37.88 | 37.93 | -0.079% | 1,457,670 | -0.448% |
| 2026-09-29 | 37.95 | 37.97 | 37.86 | 37.96 | -0.026% | 678,289 | -0.527% |
| 2026-09-28 | 38.02 | 38.02 | 37.91 | 37.97 | -0.289% | 452,654 | -0.553% |
| 2026-09-25 | 37.98 | 38.10 | 37.96 | 38.08 | +0.184% | 625,032 | -0.840% |
| 2026-09-24 | 38.17 | 38.17 | 37.99 | 38.01 | -0.302% | 504,393 | -0.658% |
| 2026-09-23 | 38.28 | 38.30 | 38.07 | 38.13 | -0.561% | 487,068 | -0.957% |
| 2026-09-22 | 38.28 | 38.35 | 38.28 | 38.34 | +0.026% | 680,550 | -1.513% |
| 2026-09-21 | 38.33 | 38.36 | 38.30 | 38.33 | +0.131% | 408,099 | -1.487% |
| 2026-09-18 | 38.31 | 38.33 | 38.24 | 38.28 | -0.235% | 523,639 | -1.358% |
| 2026-09-17 | 38.38 | 38.41 | 38.34 | 38.37 | +0.261% | 545,081 | -1.590% |
| 2026-09-16 | 38.30 | 38.48 | 38.25 | 38.27 | -0.104% | 525,755 | -1.333% |
| 2026-09-15 | 38.30 | 38.32 | 38.26 | 38.31 | -0.078% | 433,567 | -1.436% |
| 2026-09-14 | 38.27 | 38.37 | 38.22 | 38.34 | -0.104% | 566,320 | -1.513% |
| 2026-09-11 | 38.45 | 38.49 | 38.33 | 38.38 | -0.130% | 517,634 | -1.615% |
| 2026-09-10 | 38.49 | 38.49 | 38.37 | 38.43 | -0.363% | 423,616 | -1.743% |
| 2026-09-09 | 38.65 | 38.65 | 38.55 | 38.57 | -0.207% | 774,454 | -2.100% |
| 2026-09-08 | 38.65 | 38.68 | 38.62 | 38.65 | -0.026% | 357,460 | -2.303% |
| 2026-09-04 | 38.70 | 38.70 | 38.64 | 38.66 | 0.000% | 336,567 | -2.328% |
| 2026-09-03 | 38.73 | 38.73 | 38.64 | 38.66 | +0.104% | 530,339 | -2.328% |
| 2026-09-02 | 38.63 | 38.63 | 38.59 | 38.62 | +0.026% | 421,571 | -2.227% |
| 2026-09-01 | 38.68 | 38.68 | 38.58 | 38.61 | -0.746% | 313,145 | -2.202% |
| 2026-08-31 | 38.91 | 38.91 | 38.88 | 38.90 | +0.077% | 363,396 | -2.931% |
| 2026-08-28 | 39.03 | 39.03 | 38.85 | 38.87 | -0.384% | 404,816 | -2.856% |
| 2026-08-27 | 39.04 | 39.05 | 38.99 | 39.02 | +0.026% | 496,496 | -3.229% |
| 2026-08-26 | 39.03 | 39.03 | 38.98 | 39.01 | -0.077% | 336,352 | -3.204% |
| 2026-08-25 | 38.97 | 39.05 | 38.97 | 39.04 | +0.257% | 440,038 | -3.279% |
| 2026-08-24 | 38.97 | 38.97 | 38.91 | 38.94 | +0.051% | 336,275 | -3.030% |
| 2026-08-21 | 38.91 | 38.95 | 38.91 | 38.92 | -0.103% | 328,105 | -2.980% |
| 2026-08-20 | 38.97 | 38.98 | 38.92 | 38.96 | -0.179% | 426,774 | -3.080% |
| 2026-08-19 | 39.01 | 39.03 | 38.94 | 39.03 | +0.180% | 386,298 | -3.254% |
| 2026-08-18 | 38.94 | 38.96 | 38.88 | 38.96 | 0.000% | 383,142 | -3.080% |
| 2026-08-17 | 38.97 | 38.99 | 38.94 | 38.96 | -0.051% | 578,898 | -3.080% |
| 2026-08-14 | 39.02 | 39.04 | 38.95 | 38.98 | 0.000% | 455,720 | -3.130% |
| 2026-08-13 | 39.00 | 39.04 | 38.98 | 38.98 | +0.206% | 581,975 | -3.130% |
| 2026-08-12 | 38.94 | 38.94 | 38.90 | 38.90 | +0.077% | 513,888 | -2.931% |
| 2026-08-11 | 38.86 | 38.92 | 38.85 | 38.87 | +0.077% | 326,488 | -2.856% |
| 2026-08-10 | 38.88 | 38.89 | 38.83 | 38.84 | -0.154% | 403,352 | -2.781% |
| 2026-08-07 | 38.92 | 38.94 | 38.88 | 38.90 | +0.154% | 353,863 | -2.931% |
| 2026-08-06 | 38.90 | 38.90 | 38.81 | 38.84 | -0.180% | 498,450 | -2.781% |
| 2026-08-05 | 38.87 | 38.92 | 38.87 | 38.91 | +0.051% | 453,461 | -2.956% |
| 2026-08-04 | 38.82 | 38.93 | 38.82 | 38.89 | +0.310% | 437,528 | -2.906% |
| 2026-08-03 | 38.77 | 38.77 | 38.67 | 38.77 | -0.360% | 503,406 | -2.605% |
| 2026-07-31 | 38.97 | 38.97 | 38.89 | 38.91 | -0.154% | 600,279 | -2.956% |
| 2026-07-30 | 38.98 | 38.98 | 38.91 | 38.97 | +0.128% | 337,348 | -3.105% |
| 2026-07-29 | 38.84 | 38.99 | 38.84 | 38.92 | -0.051% | 323,343 | -2.980% |
| 2026-07-28 | 38.90 | 38.99 | 38.90 | 38.94 | +0.116% | 420,942 | -3.030% |
| 2026-07-27 | 38.84 | 38.91 | 38.84 | 38.90 | +0.142% | 287,502 | -2.918% |
| 2026-07-24 | 38.80 | 38.89 | 38.80 | 38.84 | +0.077% | 394,234 | -2.781% |
| 2026-07-23 | 38.83 | 38.85 | 38.77 | 38.81 | -0.231% | 466,154 | -2.705% |
| 2026-07-22 | 38.95 | 38.97 | 38.88 | 38.90 | -0.128% | 379,815 | -2.931% |
| 2026-07-21 | 39.00 | 39.05 | 38.94 | 38.95 | -0.128% | 326,106 | -3.055% |
| 2026-07-20 | 39.05 | 39.05 | 38.98 | 39.00 | -0.128% | 236,190 | -3.179% |
| 2026-07-17 | 39.07 | 39.10 | 39.03 | 39.05 | 0.000% | 226,971 | -3.303% |
| 2026-07-16 | 39.05 | 39.07 | 39.01 | 39.05 | -0.051% | 370,026 | -3.303% |
| 2026-07-15 | 39.04 | 39.09 | 39.00 | 39.07 | +0.192% | 518,201 | -3.353% |
| 2026-07-14 | 38.99 | 39.01 | 38.96 | 38.99 | +0.231% | 297,565 | -3.167% |
| 2026-07-13 | 38.99 | 38.99 | 38.90 | 38.91 | -0.218% | 1,099,376 | -2.943% |
| 2026-07-10 | 39.03 | 39.05 | 38.98 | 38.99 | -0.051% | 543,426 | -3.155% |
| 2026-07-09 | 39.00 | 39.03 | 38.98 | 39.01 | +0.090% | 343,991 | -3.204% |
| 2026-07-08 | 39.00 | 39.00 | 38.93 | 38.98 | -0.090% | 367,348 | -3.117% |
| 2026-07-07 | 39.09 | 39.09 | 39.00 | 39.01 | -0.205% | 308,265 | -3.204% |
| 2026-07-06 | 39.10 | 39.11 | 39.05 | 39.09 | +0.102% | 261,916 | -3.402% |
| 2026-07-02 | 39.00 | 39.06 | 39.00 | 39.05 | +0.180% | 616,396 | -3.303% |
| 2026-07-01 | 39.00 | 39.03 | 38.97 | 38.98 | -0.587% | 520,458 | -3.130% |
| 2026-06-30 | 39.23 | 39.27 | 39.20 | 39.21 | -0.178% | 464,157 | -3.698% |
| 2026-06-29 | 39.18 | 39.29 | 39.18 | 39.28 | +0.102% | 337,460 | -3.870% |
| 2026-06-26 | 39.20 | 39.27 | 39.20 | 39.24 | +0.025% | 218,058 | -3.772% |
| 2026-06-25 | 39.24 | 39.25 | 39.17 | 39.23 | +0.077% | 246,118 | -3.747% |
| 2026-06-24 | 39.10 | 39.20 | 39.10 | 39.20 | +0.256% | 422,201 | -3.673% |
| 2026-06-23 | 39.12 | 39.12 | 39.08 | 39.10 | +0.128% | 275,495 | -3.427% |
| 2026-06-22 | 39.12 | 39.12 | 39.05 | 39.05 | -0.204% | 707,170 | -3.303% |
| 2026-06-18 | 39.13 | 39.18 | 39.12 | 39.13 | +0.205% | 303,620 | -3.501% |
| 2026-06-17 | 39.22 | 39.22 | 39.05 | 39.05 | -0.421% | 362,039 | -3.303% |
| 2026-06-16 | 39.20 | 39.22 | 39.18 | 39.22 | +0.115% | 223,454 | -3.710% |
| 2026-06-15 | 39.20 | 39.20 | 39.16 | 39.17 | +0.115% | 238,966 | -3.600% |
| 2026-06-12 | 39.11 | 39.13 | 39.08 | 39.13 | +0.013% | 1,014,736 | -3.489% |
| 2026-06-11 | 39.03 | 39.13 | 38.99 | 39.12 | +0.308% | 333,273 | -3.476% |
| 2026-06-10 | 39.04 | 39.05 | 38.97 | 39.00 | -0.026% | 365,740 | -3.179% |
| 2026-06-09 | 39.02 | 39.03 | 38.96 | 39.01 | +0.103% | 532,744 | -3.204% |
| 2026-06-08 | 38.96 | 39.01 | 38.95 | 38.97 | +0.026% | 421,014 | -3.105% |
| 2026-06-05 | 39.02 | 39.04 | 38.95 | 38.96 | -0.307% | 449,038 | -3.080% |
| 2026-06-04 | 39.09 | 39.09 | 39.06 | 39.08 | +0.128% | 337,216 | -3.378% |
| 2026-06-03 | 39.10 | 39.10 | 39.02 | 39.03 | -0.179% | 456,482 | -3.254% |
| 2026-06-02 | 39.10 | 39.14 | 39.05 | 39.10 | +0.077% | 569,052 | -3.427% |
| 2026-06-01 | 39.05 | 39.12 | 39.03 | 39.07 | -0.636% | 680,778 | -3.353% |
| 2026-05-29 | 39.32 | 39.34 | 39.29 | 39.32 | +0.076% | 687,771 | -3.967% |
| 2026-05-28 | 39.24 | 39.30 | 39.22 | 39.29 | +0.178% | 636,037 | -3.894% |
| 2026-05-27 | 39.22 | 39.26 | 39.21 | 39.22 | +0.051% | 401,932 | -3.723% |
| 2026-05-26 | 39.22 | 39.23 | 39.17 | 39.20 | +0.115% | 364,798 | -3.673% |
| 2026-05-22 | 39.17 | 39.17 | 39.10 | 39.16 | +0.064% | 382,866 | -3.563% |
| 2026-05-21 | 39.08 | 39.14 | 39.03 | 39.13 | +0.077% | 446,063 | -3.501% |
| 2026-05-20 | 39.03 | 39.10 | 38.97 | 39.10 | +0.385% | 509,908 | -3.427% |
| 2026-05-19 | 39.02 | 39.02 | 38.94 | 38.95 | -0.205% | 683,586 | -3.055% |
| 2026-05-18 | 39.08 | 39.09 | 39.00 | 39.03 | 0.000% | 568,974 | -3.254% |
| 2026-05-15 | 39.08 | 39.13 | 39.03 | 39.03 | -0.319% | 327,773 | -3.254% |
| 2026-05-14 | 39.20 | 39.24 | 39.16 | 39.16 | -0.064% | 420,045 | -3.563% |
| 2026-05-13 | 39.17 | 39.19 | 39.12 | 39.18 | +0.051% | 488,202 | -3.624% |
| 2026-05-12 | 39.19 | 39.20 | 39.14 | 39.16 | -0.229% | 361,299 | -3.575% |
| 2026-05-11 | 39.28 | 39.28 | 39.22 | 39.25 | -0.025% | 665,103 | -3.796% |
| 2026-05-08 | 39.23 | 39.29 | 39.23 | 39.26 | +0.128% | 322,961 | -3.821% |
| 2026-05-07 | 39.29 | 39.29 | 39.18 | 39.21 | -0.051% | 446,134 | -3.698% |
| 2026-05-06 | 39.17 | 39.26 | 39.17 | 39.23 | +0.204% | 402,488 | -3.747% |
| 2026-05-05 | 39.15 | 39.18 | 39.10 | 39.15 | +0.153% | 475,234 | -3.550% |
| 2026-05-04 | 39.19 | 39.19 | 39.08 | 39.09 | -0.217% | 361,387 | -3.402% |
| 2026-05-01 | 39.17 | 39.23 | 39.13 | 39.17 | -0.470% | 445,736 | -3.612% |
| 2026-04-30 | 39.34 | 39.37 | 39.30 | 39.36 | +0.102% | 578,710 | -4.065% |
| 2026-04-29 | 39.34 | 39.38 | 39.27 | 39.32 | -0.152% | 216,823 | -3.967% |
| 2026-04-28 | 39.39 | 39.43 | 39.38 | 39.38 | -0.076% | 780,605 | -4.114% |
| 2026-04-27 | 39.42 | 39.46 | 39.41 | 39.41 | -0.025% | 688,647 | -4.187% |
| 2026-04-24 | 39.39 | 39.45 | 39.35 | 39.42 | +0.178% | 299,153 | -4.211% |
| 2026-04-23 | 39.40 | 39.42 | 39.34 | 39.35 | -0.076% | 342,786 | -4.041% |
| 2026-04-22 | 39.43 | 39.43 | 39.38 | 39.38 | +0.076% | 382,145 | -4.114% |
| 2026-04-21 | 39.43 | 39.43 | 39.35 | 39.35 | -0.178% | 482,430 | -4.041% |
| 2026-04-20 | 39.43 | 39.48 | 39.42 | 39.42 | -0.076% | 340,535 | -4.211% |
| 2026-04-17 | 39.42 | 39.47 | 39.38 | 39.45 | +0.331% | 326,070 | -4.284% |
| 2026-04-16 | 39.36 | 39.37 | 39.30 | 39.32 | -0.025% | 352,622 | -3.967% |
| 2026-04-15 | 39.30 | 39.35 | 39.30 | 39.33 | -0.038% | 278,658 | -3.992% |
| 2026-04-14 | 39.33 | 39.37 | 39.30 | 39.34 | +0.115% | 455,143 | -4.028% |
| 2026-04-13 | 39.26 | 39.30 | 39.22 | 39.30 | +0.127% | 353,642 | -3.919% |
| 2026-04-10 | 39.27 | 39.30 | 39.23 | 39.25 | -0.051% | 365,805 | -3.796% |
| 2026-04-09 | 39.24 | 39.31 | 39.21 | 39.27 | +0.051% | 455,532 | -3.845% |
| 2026-04-08 | 39.26 | 39.28 | 39.23 | 39.25 | +0.307% | 388,583 | -3.796% |
| 2026-04-07 | 39.14 | 39.14 | 39.06 | 39.13 | +0.077% | 677,769 | -3.501% |
| 2026-04-06 | 39.14 | 39.15 | 39.10 | 39.10 | -0.102% | 337,781 | -3.427% |
| 2026-04-02 | 39.10 | 39.20 | 39.05 | 39.14 | +0.151% | 511,408 | -3.526% |
| 2026-04-01 | 39.11 | 39.11 | 39.06 | 39.08 | -0.481% | 389,388 | -3.380% |
| 2026-03-31 | 39.22 | 39.30 | 39.19 | 39.27 | +0.294% | 609,219 | -3.845% |
| 2026-03-30 | 39.15 | 39.17 | 39.12 | 39.16 | +0.269% | 358,793 | -3.563% |
| 2026-03-27 | 38.93 | 39.09 | 38.93 | 39.05 | -0.008% | 297,347 | -3.303% |
| 2026-03-26 | 39.16 | 39.18 | 39.01 | 39.05 | -0.362% | 513,704 | -3.311% |
| 2026-03-25 | 39.23 | 39.23 | 39.15 | 39.20 | +0.192% | 379,796 | -3.661% |
| 2026-03-24 | 39.11 | 39.17 | 39.08 | 39.12 | -0.153% | 296,509 | -3.476% |
| 2026-03-23 | 39.10 | 39.20 | 39.07 | 39.18 | +0.256% | 311,195 | -3.624% |
| 2026-03-20 | 39.15 | 39.18 | 39.08 | 39.08 | -0.484% | 335,780 | -3.378% |
| 2026-03-19 | 39.20 | 39.30 | 39.16 | 39.27 | -0.008% | 454,875 | -3.845% |
| 2026-03-18 | 39.37 | 39.37 | 39.25 | 39.27 | -0.246% | 241,650 | -3.853% |
| 2026-03-17 | 39.38 | 39.38 | 39.36 | 39.37 | +0.102% | 353,193 | -4.089% |
| 2026-03-16 | 39.26 | 39.34 | 39.20 | 39.33 | +0.357% | 341,017 | -3.992% |
| 2026-03-13 | 39.30 | 39.31 | 39.19 | 39.19 | -0.102% | 326,742 | -3.649% |
| 2026-03-12 | 39.27 | 39.33 | 39.20 | 39.23 | -0.330% | 388,054 | -3.747% |
| 2026-03-11 | 39.41 | 39.42 | 39.32 | 39.36 | -0.102% | 327,758 | -4.065% |
| 2026-03-10 | 39.48 | 39.49 | 39.40 | 39.40 | -0.152% | 429,458 | -4.162% |
| 2026-03-09 | 39.38 | 39.46 | 39.33 | 39.46 | +0.101% | 467,934 | -4.308% |
| 2026-03-06 | 39.39 | 39.45 | 39.34 | 39.42 | 0.000% | 211,143 | -4.211% |
| 2026-03-05 | 39.44 | 39.44 | 39.38 | 39.42 | -0.177% | 314,312 | -4.211% |
| 2026-03-04 | 39.51 | 39.51 | 39.47 | 39.49 | +0.025% | 253,219 | -4.381% |
| 2026-03-03 | 39.44 | 39.48 | 39.41 | 39.48 | -0.025% | 498,713 | -4.357% |
| 2026-03-02 | 39.57 | 39.60 | 39.49 | 39.49 | -0.854% | 437,671 | -4.381% |
| 2026-02-27 | 39.83 | 39.87 | 39.80 | 39.83 | +0.101% | 901,530 | -5.197% |
| 2026-02-26 | 39.79 | 39.80 | 39.73 | 39.79 | +0.126% | 267,455 | -5.102% |
| 2026-02-25 | 39.77 | 39.78 | 39.74 | 39.74 | -0.050% | 320,111 | -4.982% |
| 2026-02-24 | 39.73 | 39.79 | 39.73 | 39.76 | +0.025% | 274,186 | -5.030% |
| 2026-02-23 | 39.80 | 39.81 | 39.75 | 39.75 | 0.000% | 536,535 | -5.006% |
| 2026-02-20 | 39.74 | 39.77 | 39.73 | 39.75 | +0.025% | 636,663 | -5.006% |
| 2026-02-19 | 39.74 | 39.77 | 39.69 | 39.74 | -0.025% | 373,974 | -4.982% |
| 2026-02-18 | 39.69 | 39.77 | 39.69 | 39.75 | -0.038% | 418,496 | -5.006% |
| 2026-02-17 | 39.79 | 39.79 | 39.74 | 39.77 | -0.013% | 372,525 | -5.042% |
| 2026-02-13 | 39.77 | 39.78 | 39.71 | 39.77 | +0.277% | 311,068 | -5.054% |
| 2026-02-12 | 39.67 | 39.70 | 39.61 | 39.66 | +0.050% | 429,816 | -4.791% |
| 2026-02-11 | 39.59 | 39.66 | 39.59 | 39.64 | +0.050% | 679,498 | -4.743% |
| 2026-02-10 | 39.68 | 39.68 | 39.62 | 39.62 | +0.051% | 365,346 | -4.695% |
| 2026-02-09 | 39.63 | 39.64 | 39.57 | 39.60 | -0.076% | 280,951 | -4.646% |
| 2026-02-06 | 39.63 | 39.63 | 39.60 | 39.63 | +0.076% | 315,197 | -4.719% |
| 2026-02-05 | 39.54 | 39.62 | 39.54 | 39.60 | +0.177% | 455,220 | -4.646% |
| 2026-02-04 | 39.56 | 39.60 | 39.53 | 39.53 | -0.051% | 687,362 | -4.478% |
| 2026-02-03 | 39.58 | 39.58 | 39.54 | 39.55 | 0.000% | 415,263 | -4.526% |
| 2026-02-02 | 39.61 | 39.61 | 39.55 | 39.55 | -0.503% | 529,388 | -4.526% |
| 2026-01-30 | 39.74 | 39.81 | 39.74 | 39.75 | -0.025% | 384,680 | -5.006% |
| 2026-01-29 | 39.77 | 39.79 | 39.73 | 39.76 | +0.050% | 337,647 | -5.030% |
| 2026-01-28 | 39.79 | 39.79 | 39.72 | 39.74 | -0.088% | 359,194 | -4.982% |
| 2026-01-27 | 39.77 | 39.79 | 39.74 | 39.77 | +0.088% | 548,479 | -5.066% |
| 2026-01-26 | 39.78 | 39.78 | 39.74 | 39.74 | +0.050% | 323,898 | -4.982% |
| 2026-01-23 | 39.69 | 39.74 | 39.69 | 39.72 | +0.050% | 333,522 | -4.935% |
| 2026-01-22 | 39.70 | 39.70 | 39.66 | 39.70 | +0.076% | 293,518 | -4.887% |
| 2026-01-21 | 39.66 | 39.70 | 39.66 | 39.67 | +0.114% | 309,256 | -4.815% |
| 2026-01-20 | 39.64 | 39.67 | 39.62 | 39.63 | -0.139% | 323,164 | -4.707% |
| 2026-01-16 | 39.72 | 39.72 | 39.68 | 39.68 | 0.000% | 398,582 | -4.839% |
| 2026-01-15 | 39.77 | 39.77 | 39.68 | 39.68 | -0.101% | 271,644 | -4.839% |
| 2026-01-14 | 39.69 | 39.74 | 39.69 | 39.72 | +0.050% | 209,633 | -4.935% |
| 2026-01-13 | 39.72 | 39.73 | 39.68 | 39.70 | -0.025% | 253,660 | -4.887% |
| 2026-01-12 | 39.65 | 39.74 | 39.62 | 39.71 | +0.025% | 454,862 | -4.911% |
| 2026-01-09 | 39.66 | 39.74 | 39.66 | 39.70 | +0.151% | 582,277 | -4.887% |
| 2026-01-08 | 39.66 | 39.66 | 39.60 | 39.64 | -0.050% | 262,278 | -4.743% |
| 2026-01-07 | 39.69 | 39.70 | 39.65 | 39.66 | +0.013% | 257,628 | -4.791% |
| 2026-01-06 | 39.59 | 39.66 | 39.59 | 39.66 | +0.114% | 623,839 | -4.779% |
| 2026-01-05 | 39.63 | 39.66 | 39.61 | 39.61 | +0.076% | 442,213 | -4.671% |
| 2026-01-02 | 39.63 | 39.64 | 39.57 | 39.58 | -0.051% | 486,306 | -4.598% |
| 2025-12-31 | 39.58 | 39.62 | 39.58 | 39.60 | +0.025% | 314,160 | -4.646% |
| 2025-12-30 | 39.60 | 39.63 | 39.59 | 39.59 | +0.025% | 276,908 | -4.622% |
| 2025-12-29 | 39.59 | 39.62 | 39.58 | 39.58 | +0.051% | 280,640 | -4.598% |
| 2025-12-26 | 39.54 | 39.59 | 39.54 | 39.56 | +0.177% | 209,842 | -4.550% |
| 2025-12-24 | 39.55 | 39.58 | 39.49 | 39.49 | -0.076% | 194,268 | -4.381% |
| 2025-12-23 | 39.48 | 39.52 | 39.47 | 39.52 | +0.051% | 275,555 | -4.453% |
| 2025-12-22 | 39.49 | 39.53 | 39.44 | 39.50 | +0.025% | 257,104 | -4.405% |
| 2025-12-19 | 39.54 | 39.55 | 39.49 | 39.49 | -0.076% | 468,019 | -4.381% |
| 2025-12-18 | 39.48 | 39.56 | 39.48 | 39.52 | +0.127% | 1,848,812 | -4.453% |
| 2025-12-17 | 39.51 | 39.51 | 39.43 | 39.47 | -0.529% | 423,328 | -4.332% |
| 2025-12-16 | 39.62 | 39.68 | 39.61 | 39.68 | +0.151% | 206,564 | -4.839% |
| 2025-12-15 | 39.65 | 39.67 | 39.62 | 39.62 | +0.038% | 272,142 | -4.695% |
| 2025-12-12 | 39.60 | 39.63 | 39.60 | 39.60 | -0.063% | 328,715 | -4.659% |
| 2025-12-11 | 39.68 | 39.70 | 39.63 | 39.63 | -0.025% | 381,739 | -4.719% |
| 2025-12-10 | 39.55 | 39.64 | 39.53 | 39.64 | +0.278% | 247,998 | -4.743% |
| 2025-12-09 | 39.61 | 39.63 | 39.53 | 39.53 | -0.126% | 323,620 | -4.478% |
| 2025-12-08 | 39.65 | 39.69 | 39.55 | 39.58 | -0.101% | 310,817 | -4.598% |
| 2025-12-05 | 39.68 | 39.68 | 39.60 | 39.62 | +0.051% | 471,215 | -4.695% |
| 2025-12-04 | 39.66 | 39.66 | 39.60 | 39.60 | -0.176% | 485,965 | -4.646% |
| 2025-12-03 | 39.68 | 39.68 | 39.64 | 39.67 | +0.177% | 348,071 | -4.815% |
| 2025-12-02 | 39.63 | 39.63 | 39.58 | 39.60 | +0.025% | 597,133 | -4.646% |
| 2025-12-01 | 39.60 | 39.90 | 39.55 | 39.59 | -0.628% | 436,600 | -4.622% |
| 2025-11-28 | 39.87 | 39.88 | 39.83 | 39.84 | -0.063% | 146,986 | -5.221% |
| 2025-11-26 | 39.86 | 39.87 | 39.79 | 39.87 | +0.088% | 349,482 | -5.280% |
| 2025-11-25 | 39.75 | 39.86 | 39.75 | 39.83 | +0.025% | 283,356 | -5.197% |
| 2025-11-24 | 39.80 | 39.82 | 39.77 | 39.82 | +0.176% | 326,180 | -5.173% |
| 2025-11-21 | 39.72 | 39.76 | 39.70 | 39.75 | +0.252% | 266,312 | -5.006% |
| 2025-11-20 | 39.70 | 39.74 | 39.65 | 39.65 | -0.126% | 268,374 | -4.767% |
| 2025-11-19 | 39.73 | 39.73 | 39.66 | 39.70 | +0.076% | 644,910 | -4.887% |
| 2025-11-18 | 39.65 | 39.69 | 39.65 | 39.67 | +0.126% | 274,147 | -4.815% |
| 2025-11-17 | 39.68 | 39.69 | 39.62 | 39.62 | -0.076% | 269,414 | -4.695% |
| 2025-11-14 | 39.61 | 39.68 | 39.61 | 39.65 | +0.076% | 275,547 | -4.767% |
| 2025-11-13 | 39.70 | 39.70 | 39.62 | 39.62 | -0.151% | 525,505 | -4.695% |
| 2025-11-12 | 39.72 | 39.76 | 39.67 | 39.68 | -0.138% | 372,040 | -4.839% |
| 2025-11-11 | 39.67 | 39.75 | 39.67 | 39.73 | +0.113% | 299,379 | -4.970% |
| 2025-11-10 | 39.70 | 39.70 | 39.66 | 39.69 | +0.177% | 210,745 | -4.863% |
| 2025-11-07 | 39.67 | 39.70 | 39.62 | 39.62 | -0.108% | 223,295 | -4.695% |
| 2025-11-06 | 39.68 | 39.69 | 39.52 | 39.66 | +0.336% | 385,241 | -4.798% |
| 2025-11-05 | 39.66 | 39.68 | 39.53 | 39.53 | -0.252% | 389,812 | -4.478% |
| 2025-11-04 | 39.65 | 39.68 | 39.59 | 39.63 | +0.152% | 808,298 | -4.719% |
| 2025-11-03 | 39.63 | 39.64 | 39.57 | 39.57 | -0.703% | 271,729 | -4.574% |
| 2025-10-31 | 39.86 | 39.86 | 39.81 | 39.85 | +0.201% | 255,298 | -5.245% |
| 2025-10-30 | 39.81 | 39.86 | 39.77 | 39.77 | -0.226% | 496,697 | -5.054% |
| 2025-10-29 | 39.95 | 39.97 | 39.85 | 39.86 | -0.175% | 503,297 | -5.268% |
| 2025-10-28 | 39.88 | 39.95 | 39.88 | 39.93 | +0.201% | 358,467 | -5.435% |
| 2025-10-27 | 39.94 | 39.94 | 39.85 | 39.85 | -0.150% | 327,427 | -5.245% |
| 2025-10-24 | 39.87 | 39.92 | 39.86 | 39.91 | +0.050% | 594,571 | -5.387% |
| 2025-10-23 | 39.89 | 39.90 | 39.86 | 39.89 | +0.126% | 446,730 | -5.340% |
| 2025-10-22 | 39.87 | 39.91 | 39.84 | 39.84 | -0.025% | 285,453 | -5.221% |
| 2025-10-21 | 39.89 | 39.93 | 39.85 | 39.85 | -0.050% | 323,857 | -5.245% |
| 2025-10-20 | 39.92 | 39.92 | 39.86 | 39.87 | +0.050% | 316,443 | -5.292% |
| 2025-10-17 | 39.95 | 39.95 | 39.85 | 39.85 | -0.025% | 293,926 | -5.245% |
| 2025-10-16 | 39.83 | 39.91 | 39.79 | 39.86 | +0.151% | 322,841 | -5.268% |
| 2025-10-15 | 39.84 | 39.86 | 39.79 | 39.80 | 0.000% | 796,993 | -5.126% |
| 2025-10-14 | 39.76 | 39.84 | 39.75 | 39.80 | +0.101% | 183,589 | -5.126% |
| 2025-10-13 | 39.70 | 39.81 | 39.70 | 39.76 | +0.050% | 178,614 | -5.030% |
| 2025-10-10 | 39.73 | 39.75 | 39.68 | 39.74 | +0.076% | 304,734 | -4.982% |
| 2025-10-09 | 39.73 | 39.73 | 39.67 | 39.71 | -0.050% | 241,783 | -4.911% |
| 2025-10-08 | 39.74 | 39.76 | 39.70 | 39.73 | +0.126% | 1,205,168 | -4.958% |
| 2025-10-07 | 39.71 | 39.74 | 39.68 | 39.68 | +0.025% | 242,872 | -4.839% |
| 2025-10-06 | 39.68 | 39.76 | 39.67 | 39.67 | -0.076% | 212,800 | -4.815% |
| 2025-10-03 | 39.77 | 39.77 | 39.68 | 39.70 | +0.025% | 848,781 | -4.887% |
| 2025-10-02 | 39.74 | 39.78 | 39.69 | 39.69 | -0.076% | 287,123 | -4.863% |
| 2025-10-01 | 39.68 | 39.73 | 39.67 | 39.72 | -0.201% | 413,098 | -4.935% |
| 2025-09-30 | 39.85 | 39.87 | 39.80 | 39.80 | -0.100% | 582,272 | -5.126% |
| 2025-09-29 | 39.82 | 39.84 | 39.78 | 39.84 | +0.151% | 308,604 | -5.221% |
| 2025-09-26 | 39.78 | 39.79 | 39.74 | 39.78 | +0.075% | 319,879 | -5.078% |
| 2025-09-25 | 39.80 | 39.80 | 39.75 | 39.75 | -0.126% | 716,753 | -5.006% |
| 2025-09-24 | 39.88 | 39.88 | 39.80 | 39.80 | -0.025% | 426,329 | -5.126% |
| 2025-09-23 | 39.88 | 39.89 | 39.81 | 39.81 | -0.025% | 580,411 | -5.149% |
| 2025-09-22 | 39.86 | 39.87 | 39.81 | 39.82 | -0.050% | 270,058 | -5.173% |
| 2025-09-19 | 39.87 | 39.91 | 39.83 | 39.84 | -0.025% | 492,849 | -5.221% |
| 2025-09-18 | 39.85 | 39.86 | 39.80 | 39.85 | +0.075% | 304,273 | -5.245% |
| 2025-09-17 | 39.87 | 39.95 | 39.82 | 39.82 | -0.201% | 257,203 | -5.173% |
| 2025-09-16 | 39.90 | 39.92 | 39.87 | 39.90 | +0.025% | 421,562 | -5.363% |
| 2025-09-15 | 39.89 | 39.90 | 39.84 | 39.89 | +0.100% | 255,117 | -5.340% |
| 2025-09-12 | 39.90 | 39.90 | 39.82 | 39.85 | -0.050% | 346,218 | -5.245% |
| 2025-09-11 | 39.86 | 39.88 | 39.83 | 39.87 | +0.151% | 468,731 | -5.292% |
| 2025-09-10 | 39.88 | 39.88 | 39.81 | 39.81 | +0.075% | 424,641 | -5.149% |
| 2025-09-09 | 39.88 | 39.88 | 39.78 | 39.78 | -0.226% | 319,587 | -5.078% |
| 2025-09-08 | 39.88 | 39.88 | 39.80 | 39.87 | +0.176% | 235,256 | -5.292% |
| 2025-09-05 | 39.82 | 39.84 | 39.78 | 39.80 | +0.201% | 331,766 | -5.126% |
| 2025-09-04 | 39.69 | 39.72 | 39.65 | 39.72 | +0.177% | 320,042 | -4.935% |
| 2025-09-03 | 39.62 | 39.68 | 39.59 | 39.65 | +0.177% | 284,127 | -4.767% |
| 2025-09-02 | 39.58 | 39.60 | 39.53 | 39.58 | -0.378% | 252,966 | -4.598% |
| 2025-08-29 | 39.77 | 39.78 | 39.73 | 39.73 | -0.050% | 533,552 | -4.958% |
| 2025-08-28 | 39.77 | 39.78 | 39.73 | 39.75 | +0.025% | 256,602 | -5.006% |
| 2025-08-27 | 39.72 | 39.76 | 39.70 | 39.74 | +0.101% | 268,779 | -4.982% |
| 2025-08-26 | 39.66 | 39.73 | 39.63 | 39.70 | +0.101% | 284,977 | -4.887% |
| 2025-08-25 | 39.67 | 39.67 | 39.63 | 39.66 | +0.101% | 344,856 | -4.791% |
| 2025-08-22 | 39.58 | 39.66 | 39.55 | 39.62 | +0.202% | 306,685 | -4.695% |
| 2025-08-21 | 39.56 | 39.56 | 39.50 | 39.54 | -0.051% | 495,659 | -4.502% |
| 2025-08-20 | 39.56 | 39.59 | 39.51 | 39.56 | +0.025% | 313,184 | -4.550% |
| 2025-08-19 | 39.58 | 39.58 | 39.54 | 39.55 | +0.025% | 356,812 | -4.526% |
| 2025-08-18 | 39.57 | 39.59 | 39.52 | 39.54 | +0.025% | 336,728 | -4.502% |
| 2025-08-15 | 39.52 | 39.57 | 39.49 | 39.53 | +0.025% | 165,704 | -4.478% |
| 2025-08-14 | 39.60 | 39.60 | 39.51 | 39.52 | -0.202% | 345,027 | -4.453% |
| 2025-08-13 | 39.59 | 39.61 | 39.56 | 39.60 | +0.279% | 512,439 | -4.646% |
| 2025-08-12 | 39.51 | 39.52 | 39.45 | 39.49 | -0.025% | 1,172,020 | -4.381% |
| 2025-08-11 | 39.57 | 39.57 | 39.49 | 39.50 | -0.328% | 329,016 | -4.405% |
| 2025-08-08 | 39.67 | 39.68 | 39.61 | 39.63 | +0.202% | 328,276 | -4.719% |
| 2025-08-07 | 39.58 | 39.58 | 39.52 | 39.55 | 0.000% | 363,768 | -4.526% |
| 2025-08-06 | 39.54 | 39.56 | 39.49 | 39.55 | +0.101% | 643,064 | -4.526% |
| 2025-08-05 | 39.53 | 39.57 | 39.49 | 39.51 | 0.000% | 407,154 | -4.429% |
| 2025-08-04 | 39.54 | 39.54 | 39.46 | 39.51 | +0.177% | 469,482 | -4.429% |
| 2025-08-01 | 39.37 | 39.47 | 39.37 | 39.44 | -0.051% | 468,581 | -4.260% |
| 2025-07-31 | 39.48 | 39.51 | 39.44 | 39.46 | +0.101% | 190,965 | -4.308% |
| 2025-07-30 | 39.48 | 39.53 | 39.35 | 39.42 | -0.228% | 586,296 | -4.211% |
| 2025-07-29 | 39.43 | 39.52 | 39.41 | 39.51 | +0.279% | 656,562 | -4.429% |
| 2025-07-28 | 39.43 | 39.43 | 39.39 | 39.40 | -0.025% | 148,884 | -4.162% |
| 2025-07-25 | 39.44 | 39.44 | 39.37 | 39.41 | +0.025% | 238,001 | -4.187% |
| 2025-07-24 | 39.42 | 39.42 | 39.35 | 39.40 | -0.025% | 254,363 | -4.162% |
| 2025-07-23 | 39.48 | 39.48 | 39.41 | 39.41 | -0.076% | 312,596 | -4.187% |
| 2025-07-22 | 39.46 | 39.47 | 39.42 | 39.44 | +0.102% | 217,757 | -4.260% |
| 2025-07-21 | 39.40 | 39.44 | 39.39 | 39.40 | +0.153% | 202,720 | -4.162% |
| 2025-07-18 | 39.40 | 39.40 | 39.34 | 39.34 | +0.102% | 224,863 | -4.016% |
| 2025-07-17 | 39.37 | 39.37 | 39.29 | 39.30 | -0.051% | 360,414 | -3.919% |
| 2025-07-16 | 39.32 | 39.33 | 39.25 | 39.32 | +0.178% | 244,822 | -3.967% |
| 2025-07-15 | 39.38 | 39.38 | 39.25 | 39.25 | -0.178% | 309,018 | -3.796% |
| 2025-07-14 | 39.35 | 39.35 | 39.28 | 39.32 | +0.076% | 188,276 | -3.967% |
| 2025-07-11 | 39.34 | 39.34 | 39.27 | 39.29 | -0.025% | 204,495 | -3.894% |
| 2025-07-10 | 39.39 | 39.39 | 39.29 | 39.30 | -0.152% | 239,897 | -3.919% |
| 2025-07-09 | 39.32 | 39.36 | 39.30 | 39.36 | +0.153% | 362,662 | -4.065% |
| 2025-07-08 | 39.31 | 39.31 | 39.25 | 39.30 | -0.051% | 338,250 | -3.919% |
| 2025-07-07 | 39.34 | 39.34 | 39.28 | 39.32 | -0.051% | 208,480 | -3.967% |
| 2025-07-03 | 39.36 | 39.41 | 39.31 | 39.34 | -0.076% | 410,996 | -4.016% |
| 2025-07-02 | 39.38 | 39.40 | 39.33 | 39.37 | +0.025% | 327,528 | -4.089% |
| 2025-07-01 | 39.38 | 39.42 | 39.33 | 39.36 | -0.228% | 562,772 | -4.065% |
| 2025-06-30 | 39.53 | 39.53 | 39.40 | 39.45 | -0.076% | 416,506 | -4.284% |
| 2025-06-27 | 39.50 | 39.53 | 39.44 | 39.48 | -0.076% | 174,679 | -4.357% |
| 2025-06-26 | 39.49 | 39.54 | 39.42 | 39.51 | +0.228% | 309,956 | -4.429% |
| 2025-06-25 | 39.42 | 39.43 | 39.36 | 39.42 | +0.102% | 398,967 | -4.211% |
| 2025-06-24 | 39.34 | 39.40 | 39.30 | 39.38 | +0.178% | 264,984 | -4.114% |
| 2025-06-23 | 39.31 | 39.35 | 39.24 | 39.31 | +0.229% | 299,924 | -3.943% |
| 2025-06-20 | 39.20 | 39.24 | 39.17 | 39.22 | +0.077% | 235,340 | -3.723% |
| 2025-06-18 | 39.22 | 39.22 | 39.15 | 39.19 | +0.077% | 198,563 | -3.649% |
| 2025-06-17 | 39.20 | 39.20 | 39.11 | 39.16 | +0.077% | 357,379 | -3.575% |
| 2025-06-16 | 39.17 | 39.18 | 39.12 | 39.13 | -0.051% | 248,745 | -3.501% |
| 2025-06-13 | 39.19 | 39.19 | 39.10 | 39.15 | -0.128% | 270,404 | -3.550% |
| 2025-06-12 | 39.21 | 39.21 | 39.16 | 39.20 | +0.230% | 209,728 | -3.673% |
| 2025-06-11 | 39.11 | 39.12 | 39.06 | 39.11 | +0.179% | 390,147 | -3.452% |
| 2025-06-10 | 39.08 | 39.08 | 39.01 | 39.04 | +0.026% | 303,468 | -3.279% |
| 2025-06-09 | 38.95 | 39.05 | 38.95 | 39.03 | +0.077% | 369,220 | -3.254% |
| 2025-06-06 | 39.04 | 39.09 | 38.99 | 39.00 | -0.307% | 179,119 | -3.179% |
| 2025-06-05 | 39.15 | 39.25 | 39.06 | 39.12 | -0.026% | 269,362 | -3.476% |
| 2025-06-04 | 39.11 | 39.15 | 39.05 | 39.13 | +0.231% | 231,559 | -3.501% |
| 2025-06-03 | 39.08 | 39.08 | 39.00 | 39.04 | 0.000% | 393,516 | -3.279% |
| 2025-06-02 | 39.05 | 39.09 | 39.02 | 39.04 | -0.459% | 197,435 | -3.279% |
| 2025-05-30 | 39.21 | 39.22 | 39.16 | 39.22 | +0.102% | 119,985 | -3.723% |
| 2025-05-29 | 39.16 | 39.20 | 39.11 | 39.18 | +0.205% | 235,799 | -3.624% |
| 2025-05-28 | 39.12 | 39.13 | 39.07 | 39.10 | -0.051% | 1,598,155 | -3.427% |
| 2025-05-27 | 39.10 | 39.14 | 39.05 | 39.12 | +0.282% | 202,628 | -3.476% |
| 2025-05-23 | 39.03 | 39.08 | 39.00 | 39.01 | +0.026% | 428,276 | -3.204% |
| 2025-05-22 | 38.99 | 39.02 | 38.93 | 39.00 | +0.103% | 391,650 | -3.179% |
| 2025-05-21 | 38.99 | 39.04 | 38.92 | 38.96 | -0.205% | 242,848 | -3.080% |
| 2025-05-20 | 39.05 | 39.06 | 39.00 | 39.04 | -0.026% | 225,410 | -3.279% |
| 2025-05-19 | 38.92 | 39.10 | 38.91 | 39.05 | +0.103% | 328,730 | -3.303% |
| 2025-05-16 | 39.07 | 39.08 | 39.00 | 39.01 | +0.103% | 528,224 | -3.204% |
| 2025-05-15 | 38.96 | 39.01 | 38.86 | 38.97 | +0.257% | 657,192 | -3.105% |
| 2025-05-14 | 38.93 | 38.95 | 38.84 | 38.87 | -0.128% | 229,769 | -2.856% |
| 2025-05-13 | 38.95 | 38.96 | 38.90 | 38.92 | +0.026% | 315,133 | -2.980% |
| 2025-05-12 | 38.89 | 38.96 | 38.84 | 38.91 | -0.051% | 294,363 | -2.956% |
| 2025-05-09 | 38.97 | 39.00 | 38.90 | 38.93 | 0.000% | 427,302 | -3.005% |
| 2025-05-08 | 39.01 | 39.01 | 38.91 | 38.93 | -0.205% | 222,579 | -3.005% |
| 2025-05-07 | 38.96 | 39.05 | 38.91 | 39.01 | +0.154% | 483,646 | -3.204% |
| 2025-05-06 | 38.91 | 38.96 | 38.87 | 38.95 | +0.154% | 160,977 | -3.055% |
| 2025-05-05 | 38.92 | 38.94 | 38.81 | 38.89 | -0.116% | 190,158 | -2.906% |
| 2025-05-02 | 39.01 | 39.01 | 38.88 | 38.94 | -0.115% | 162,045 | -3.018% |
| 2025-05-01 | 39.11 | 39.11 | 38.97 | 38.98 | -0.637% | 479,780 | -3.130% |
| 2025-04-30 | 39.18 | 39.24 | 39.13 | 39.23 | +0.128% | 1,199,199 | -3.747% |
| 2025-04-29 | 39.11 | 39.20 | 39.10 | 39.18 | +0.102% | 407,871 | -3.624% |
| 2025-04-28 | 39.04 | 39.15 | 39.01 | 39.14 | +0.205% | 161,744 | -3.526% |
| 2025-04-25 | 39.02 | 39.15 | 38.93 | 39.06 | +0.231% | 225,618 | -3.328% |
| 2025-04-24 | 38.92 | 39.01 | 38.88 | 38.97 | +0.309% | 1,044,459 | -3.105% |
| 2025-04-23 | 38.94 | 38.98 | 38.80 | 38.85 | +0.181% | 255,173 | -2.806% |
| 2025-04-22 | 38.79 | 38.80 | 38.75 | 38.78 | +0.077% | 143,188 | -2.630% |
| 2025-04-21 | 38.78 | 38.88 | 38.75 | 38.75 | -0.129% | 259,637 | -2.555% |
| 2025-04-17 | 38.84 | 38.85 | 38.72 | 38.80 | +0.052% | 181,942 | -2.680% |
| 2025-04-16 | 38.77 | 38.79 | 38.62 | 38.78 | +0.129% | 371,003 | -2.630% |
| 2025-04-15 | 38.74 | 38.79 | 38.69 | 38.73 | +0.078% | 139,598 | -2.505% |
| 2025-04-14 | 38.66 | 38.75 | 38.57 | 38.70 | 0.000% | 109,518 | -2.429% |