FOF
Cohen & Steers Closed End Opportunity Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:11:06 AM EDT
12.39USD-0.920%(-0.11)43,675
12.17Bid12.98Ask0.81SpreadPre-marketOct 5, 2026 8:59:30 AM EDT
12.55USD+0.401%(+0.05)
FOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.44 | 12.49 | 12.39 | 12.39 | -0.880% | 43,675 | 0.000% |
| 2026-10-02 | 12.48 | 12.60 | 12.43 | 12.50 | +0.725% | 58,683 | -0.880% |
| 2026-10-01 | 12.47 | 12.52 | 12.34 | 12.41 | -0.481% | 67,099 | -0.161% |
| 2026-09-30 | 12.46 | 12.53 | 12.40 | 12.47 | +1.053% | 129,451 | -0.642% |
| 2026-09-29 | 12.25 | 12.38 | 12.23 | 12.34 | +0.982% | 118,125 | +0.405% |
| 2026-09-28 | 12.20 | 12.26 | 12.12 | 12.22 | -0.326% | 138,950 | +1.391% |
| 2026-09-25 | 12.23 | 12.31 | 12.23 | 12.26 | -0.163% | 39,038 | +1.060% |
| 2026-09-24 | 12.29 | 12.50 | 12.26 | 12.28 | -0.406% | 53,108 | +0.896% |
| 2026-09-23 | 12.50 | 12.53 | 12.33 | 12.33 | -1.439% | 71,103 | +0.487% |
| 2026-09-22 | 12.52 | 12.59 | 12.47 | 12.51 | 0.000% | 64,473 | -0.959% |
| 2026-09-21 | 12.58 | 12.60 | 12.51 | 12.51 | -0.398% | 81,402 | -0.959% |
| 2026-09-18 | 12.63 | 12.68 | 12.52 | 12.56 | -0.475% | 62,448 | -1.354% |
| 2026-09-17 | 12.63 | 12.63 | 12.54 | 12.62 | +0.718% | 48,617 | -1.823% |
| 2026-09-16 | 12.56 | 12.62 | 12.45 | 12.53 | -0.080% | 66,290 | -1.117% |
| 2026-09-15 | 12.60 | 12.68 | 12.52 | 12.54 | -1.647% | 58,220 | -1.196% |
| 2026-09-14 | 12.81 | 12.82 | 12.64 | 12.75 | -1.239% | 103,114 | -2.824% |
| 2026-09-11 | 13.00 | 13.09 | 12.90 | 12.91 | -0.309% | 85,130 | -4.028% |
| 2026-09-10 | 13.12 | 13.17 | 12.91 | 12.95 | -1.220% | 88,864 | -4.324% |
| 2026-09-09 | 13.13 | 13.23 | 13.11 | 13.11 | -0.380% | 57,283 | -5.492% |
| 2026-09-08 | 13.32 | 13.38 | 13.10 | 13.16 | -1.718% | 100,416 | -5.851% |
| 2026-09-04 | 13.40 | 13.48 | 13.39 | 13.39 | -0.224% | 28,399 | -7.468% |
| 2026-09-03 | 13.39 | 13.46 | 13.39 | 13.42 | +0.299% | 36,004 | -7.675% |
| 2026-09-02 | 13.45 | 13.54 | 13.35 | 13.38 | -0.298% | 89,837 | -7.399% |
| 2026-09-01 | 13.52 | 13.59 | 13.38 | 13.42 | -1.396% | 38,740 | -7.675% |
| 2026-08-31 | 13.57 | 13.63 | 13.55 | 13.61 | +0.591% | 54,182 | -8.964% |
| 2026-08-28 | 13.51 | 13.60 | 13.51 | 13.53 | -0.074% | 36,520 | -8.426% |
| 2026-08-27 | 13.50 | 13.58 | 13.50 | 13.54 | +0.074% | 66,548 | -8.493% |
| 2026-08-26 | 13.48 | 13.58 | 13.48 | 13.53 | +0.222% | 38,238 | -8.426% |
| 2026-08-25 | 13.46 | 13.54 | 13.46 | 13.50 | +0.297% | 28,537 | -8.222% |
| 2026-08-24 | 13.44 | 13.58 | 13.40 | 13.46 | -0.296% | 34,529 | -7.949% |
| 2026-08-21 | 13.51 | 13.58 | 13.45 | 13.50 | -0.222% | 111,069 | -8.222% |
| 2026-08-20 | 13.59 | 13.65 | 13.50 | 13.53 | -0.515% | 42,365 | -8.426% |
| 2026-08-19 | 13.64 | 13.70 | 13.56 | 13.60 | -0.073% | 26,740 | -8.897% |
| 2026-08-18 | 13.67 | 13.76 | 13.58 | 13.61 | -0.657% | 27,240 | -8.964% |
| 2026-08-17 | 13.71 | 13.77 | 13.62 | 13.70 | -0.364% | 76,852 | -9.562% |
| 2026-08-14 | 13.75 | 13.80 | 13.71 | 13.75 | -0.290% | 33,642 | -9.891% |
| 2026-08-13 | 13.73 | 13.82 | 13.69 | 13.79 | +0.730% | 32,146 | -10.152% |
| 2026-08-12 | 13.69 | 13.83 | 13.66 | 13.69 | +0.073% | 42,105 | -9.496% |
| 2026-08-11 | 13.68 | 13.81 | 13.64 | 13.68 | -0.581% | 51,646 | -9.430% |
| 2026-08-10 | 13.65 | 13.86 | 13.65 | 13.76 | +0.585% | 61,664 | -9.956% |
| 2026-08-07 | 13.58 | 13.70 | 13.57 | 13.68 | +0.811% | 32,592 | -9.430% |
| 2026-08-06 | 13.62 | 13.64 | 13.55 | 13.57 | -0.367% | 39,921 | -8.696% |
| 2026-08-05 | 13.68 | 13.75 | 13.58 | 13.62 | -0.220% | 45,448 | -9.031% |
| 2026-08-04 | 13.56 | 13.70 | 13.55 | 13.65 | +0.442% | 58,212 | -9.231% |
| 2026-08-03 | 13.57 | 13.69 | 13.50 | 13.59 | 0.000% | 54,404 | -8.830% |
| 2026-07-31 | 13.60 | 13.70 | 13.55 | 13.59 | +0.369% | 55,477 | -8.830% |
| 2026-07-30 | 13.37 | 13.57 | 13.30 | 13.54 | +1.805% | 49,024 | -8.493% |
| 2026-07-29 | 13.50 | 13.54 | 13.25 | 13.30 | -1.115% | 58,970 | -6.842% |
| 2026-07-28 | 13.39 | 13.50 | 13.35 | 13.45 | 0.000% | 33,204 | -7.881% |
| 2026-07-27 | 13.48 | 13.57 | 13.41 | 13.45 | -0.223% | 38,288 | -7.881% |
| 2026-07-24 | 13.36 | 13.70 | 13.34 | 13.48 | +0.597% | 28,156 | -8.086% |
| 2026-07-23 | 13.52 | 13.65 | 13.39 | 13.40 | -1.687% | 39,030 | -7.537% |
| 2026-07-22 | 13.75 | 13.75 | 13.56 | 13.63 | -0.365% | 55,268 | -9.098% |
| 2026-07-21 | 13.76 | 13.77 | 13.66 | 13.68 | -0.255% | 27,284 | -9.430% |
| 2026-07-20 | 13.66 | 13.80 | 13.64 | 13.71 | +0.403% | 28,956 | -9.661% |
| 2026-07-17 | 13.57 | 13.71 | 13.52 | 13.66 | 0.000% | 40,252 | -9.297% |
| 2026-07-16 | 13.70 | 13.75 | 13.63 | 13.66 | -0.365% | 33,361 | -9.297% |
| 2026-07-15 | 13.74 | 13.87 | 13.64 | 13.71 | -0.073% | 34,979 | -9.628% |
| 2026-07-14 | 13.76 | 13.82 | 13.63 | 13.72 | -1.010% | 48,639 | -9.694% |
| 2026-07-13 | 13.85 | 13.88 | 13.78 | 13.86 | +0.217% | 41,107 | -10.606% |
| 2026-07-10 | 13.85 | 13.88 | 13.72 | 13.83 | +0.072% | 49,316 | -10.412% |
| 2026-07-09 | 13.79 | 13.88 | 13.71 | 13.82 | +0.218% | 34,276 | -10.347% |
| 2026-07-08 | 13.76 | 13.87 | 13.60 | 13.79 | +0.218% | 77,744 | -10.152% |
| 2026-07-07 | 13.86 | 13.88 | 13.70 | 13.76 | -0.362% | 44,725 | -9.956% |
| 2026-07-06 | 13.84 | 13.88 | 13.67 | 13.81 | 0.000% | 30,180 | -10.282% |
| 2026-07-02 | 13.90 | 13.95 | 13.70 | 13.81 | -0.504% | 53,865 | -10.282% |
| 2026-07-01 | 13.96 | 13.96 | 13.66 | 13.88 | 0.000% | 38,333 | -10.735% |
| 2026-06-30 | 13.78 | 13.99 | 13.70 | 13.88 | +1.388% | 88,065 | -10.735% |
| 2026-06-29 | 13.61 | 13.70 | 13.46 | 13.69 | +1.936% | 37,230 | -9.496% |
| 2026-06-26 | 13.40 | 13.75 | 13.38 | 13.43 | -0.519% | 117,508 | -7.744% |
| 2026-06-25 | 13.58 | 13.64 | 13.40 | 13.50 | +0.297% | 47,342 | -8.222% |
| 2026-06-24 | 13.45 | 13.70 | 13.39 | 13.46 | +0.298% | 37,002 | -7.949% |
| 2026-06-23 | 13.39 | 13.78 | 13.32 | 13.42 | -0.813% | 46,770 | -7.675% |
| 2026-06-22 | 13.55 | 13.71 | 13.53 | 13.53 | -0.295% | 27,474 | -8.426% |
| 2026-06-18 | 13.71 | 13.71 | 13.56 | 13.57 | -0.294% | 28,083 | -8.696% |
| 2026-06-17 | 13.64 | 13.79 | 13.61 | 13.61 | -0.073% | 33,094 | -8.964% |
| 2026-06-16 | 13.65 | 13.79 | 13.60 | 13.62 | +0.147% | 44,639 | -9.031% |
| 2026-06-15 | 13.62 | 13.74 | 13.60 | 13.60 | +1.040% | 49,110 | -8.897% |
| 2026-06-12 | 13.35 | 13.59 | 13.20 | 13.46 | +0.673% | 39,673 | -7.949% |
| 2026-06-11 | 13.53 | 13.53 | 13.14 | 13.37 | -0.521% | 100,235 | -7.330% |
| 2026-06-10 | 13.51 | 13.71 | 13.41 | 13.44 | -0.444% | 58,150 | -7.812% |
| 2026-06-09 | 13.60 | 13.75 | 13.50 | 13.50 | -1.747% | 37,872 | -8.222% |
| 2026-06-08 | 13.85 | 13.89 | 13.64 | 13.74 | 0.000% | 25,751 | -9.825% |
| 2026-06-05 | 13.80 | 13.89 | 13.73 | 13.74 | -1.009% | 71,916 | -9.825% |
| 2026-06-04 | 13.86 | 13.94 | 13.82 | 13.88 | +0.289% | 25,121 | -10.735% |
| 2026-06-03 | 13.93 | 14.00 | 13.80 | 13.84 | -1.284% | 42,637 | -10.477% |
| 2026-06-02 | 13.92 | 14.07 | 13.81 | 14.02 | +0.143% | 49,822 | -11.626% |
| 2026-06-01 | 14.03 | 14.12 | 13.99 | 14.00 | -0.214% | 40,312 | -11.500% |
| 2026-05-29 | 13.91 | 14.15 | 13.76 | 14.03 | +0.863% | 48,839 | -11.689% |
| 2026-05-28 | 13.67 | 13.92 | 13.66 | 13.91 | +1.681% | 62,915 | -10.927% |
| 2026-05-27 | 13.80 | 13.94 | 13.66 | 13.68 | -0.941% | 99,749 | -9.430% |
| 2026-05-26 | 13.89 | 14.00 | 13.61 | 13.81 | -0.433% | 36,378 | -10.282% |
| 2026-05-22 | 13.80 | 14.00 | 13.68 | 13.87 | +0.144% | 57,781 | -10.671% |
| 2026-05-21 | 13.65 | 13.86 | 13.61 | 13.85 | +1.763% | 43,274 | -10.542% |
| 2026-05-20 | 13.52 | 13.82 | 13.48 | 13.61 | +0.964% | 48,119 | -8.964% |
| 2026-05-19 | 13.60 | 13.67 | 13.45 | 13.48 | -1.390% | 68,087 | -8.086% |
| 2026-05-18 | 13.69 | 13.90 | 13.63 | 13.67 | -0.292% | 59,320 | -9.364% |
| 2026-05-15 | 13.95 | 13.96 | 13.70 | 13.71 | -2.141% | 77,468 | -9.628% |
| 2026-05-14 | 14.00 | 14.03 | 13.86 | 14.01 | +0.286% | 60,209 | -11.563% |
| 2026-05-13 | 13.83 | 13.98 | 13.83 | 13.97 | +1.012% | 68,751 | -11.310% |
| 2026-05-12 | 14.10 | 14.15 | 13.80 | 13.83 | -2.399% | 94,814 | -10.412% |
| 2026-05-11 | 14.16 | 14.20 | 14.11 | 14.17 | +0.496% | 37,058 | -12.562% |
| 2026-05-08 | 14.03 | 14.17 | 13.97 | 14.10 | +1.439% | 96,530 | -12.128% |
| 2026-05-07 | 14.15 | 14.15 | 13.87 | 13.90 | -1.975% | 45,707 | -10.863% |
| 2026-05-06 | 13.98 | 14.39 | 13.98 | 14.18 | +1.758% | 89,059 | -12.623% |
| 2026-05-05 | 13.91 | 14.14 | 13.86 | 13.94 | +0.577% | 51,932 | -11.087% |
| 2026-05-04 | 13.96 | 14.16 | 13.85 | 13.86 | -0.894% | 43,071 | -10.574% |
| 2026-05-01 | 13.99 | 14.16 | 13.91 | 13.98 | 0.000% | 45,029 | -11.373% |
| 2026-04-30 | 13.93 | 14.01 | 13.81 | 13.98 | +1.158% | 76,550 | -11.373% |
| 2026-04-29 | 13.82 | 13.97 | 13.75 | 13.82 | +0.290% | 40,994 | -10.347% |
| 2026-04-28 | 13.68 | 13.80 | 13.65 | 13.78 | +0.584% | 32,526 | -10.087% |
| 2026-04-27 | 13.69 | 13.82 | 13.67 | 13.70 | -0.364% | 38,171 | -9.562% |
| 2026-04-24 | 13.67 | 13.81 | 13.63 | 13.75 | +0.585% | 61,887 | -9.891% |
| 2026-04-23 | 13.69 | 13.83 | 13.62 | 13.67 | -0.364% | 32,865 | -9.364% |
| 2026-04-22 | 13.73 | 13.81 | 13.60 | 13.72 | +0.292% | 23,980 | -9.694% |
| 2026-04-21 | 13.73 | 13.81 | 13.66 | 13.68 | -0.798% | 20,544 | -9.430% |
| 2026-04-20 | 13.65 | 13.82 | 13.65 | 13.79 | +1.026% | 45,921 | -10.152% |
| 2026-04-17 | 13.67 | 13.81 | 13.57 | 13.65 | +0.738% | 60,929 | -9.231% |
| 2026-04-16 | 13.64 | 13.79 | 13.55 | 13.55 | -0.587% | 48,488 | -8.561% |
| 2026-04-15 | 13.61 | 13.66 | 13.55 | 13.63 | +0.147% | 37,082 | -9.098% |
| 2026-04-14 | 13.50 | 13.67 | 13.48 | 13.61 | +0.369% | 33,538 | -8.964% |
| 2026-04-13 | 13.57 | 13.59 | 13.51 | 13.56 | -0.294% | 53,651 | -8.628% |
| 2026-04-10 | 13.48 | 13.71 | 13.41 | 13.60 | +0.965% | 53,121 | -8.897% |
| 2026-04-09 | 13.42 | 13.49 | 13.39 | 13.47 | +0.748% | 44,689 | -8.018% |
| 2026-04-08 | 13.30 | 13.49 | 13.26 | 13.37 | +2.374% | 107,141 | -7.330% |
| 2026-04-07 | 12.99 | 13.14 | 12.99 | 13.06 | +0.694% | 50,565 | -5.130% |
| 2026-04-06 | 12.93 | 13.05 | 12.93 | 12.97 | +0.077% | 83,001 | -4.472% |
| 2026-04-02 | 12.98 | 13.04 | 12.86 | 12.96 | -1.069% | 80,039 | -4.398% |
| 2026-04-01 | 13.03 | 13.22 | 12.97 | 13.10 | +2.104% | 112,905 | -5.420% |
| 2026-03-31 | 12.81 | 13.22 | 12.73 | 12.83 | +1.825% | 185,295 | -3.429% |
| 2026-03-30 | 12.75 | 13.02 | 12.57 | 12.60 | -1.176% | 101,959 | -1.667% |
| 2026-03-27 | 12.80 | 13.02 | 12.72 | 12.75 | -0.701% | 68,840 | -2.824% |
| 2026-03-26 | 12.82 | 13.13 | 12.81 | 12.84 | -0.388% | 65,257 | -3.505% |
| 2026-03-25 | 12.85 | 13.11 | 12.78 | 12.89 | +1.177% | 56,659 | -3.879% |
| 2026-03-24 | 12.91 | 12.98 | 12.73 | 12.74 | -1.317% | 120,570 | -2.747% |
| 2026-03-23 | 12.87 | 13.04 | 12.79 | 12.91 | -0.309% | 144,943 | -4.028% |
| 2026-03-20 | 13.36 | 13.44 | 12.91 | 12.95 | -3.358% | 62,776 | -4.324% |
| 2026-03-19 | 13.43 | 13.57 | 13.40 | 13.40 | -1.615% | 58,013 | -7.537% |
| 2026-03-18 | 13.70 | 13.80 | 13.53 | 13.62 | -0.511% | 33,936 | -9.031% |
| 2026-03-17 | 13.58 | 13.76 | 13.51 | 13.69 | +0.514% | 45,477 | -9.496% |
| 2026-03-16 | 13.53 | 13.69 | 13.50 | 13.62 | +1.415% | 49,226 | -9.031% |
| 2026-03-13 | 13.41 | 13.56 | 13.40 | 13.43 | +0.224% | 77,567 | -7.744% |
| 2026-03-12 | 13.62 | 13.84 | 13.38 | 13.40 | -2.118% | 87,310 | -7.537% |
| 2026-03-11 | 13.91 | 13.93 | 13.63 | 13.69 | -1.369% | 82,547 | -9.496% |
| 2026-03-10 | 13.64 | 13.91 | 13.62 | 13.88 | +0.872% | 65,176 | -10.735% |
| 2026-03-09 | 14.00 | 14.00 | 13.62 | 13.76 | -1.924% | 138,192 | -9.956% |
| 2026-03-06 | 14.09 | 14.22 | 14.01 | 14.03 | -1.058% | 52,200 | -11.689% |
| 2026-03-05 | 14.32 | 14.42 | 14.16 | 14.18 | -0.770% | 77,929 | -12.623% |
| 2026-03-04 | 14.23 | 14.43 | 14.20 | 14.29 | +0.140% | 72,229 | -13.296% |
| 2026-03-03 | 14.20 | 14.36 | 14.10 | 14.27 | -1.314% | 87,264 | -13.174% |
| 2026-03-02 | 14.50 | 14.50 | 14.37 | 14.46 | +0.208% | 57,454 | -14.315% |
| 2026-02-27 | 14.35 | 14.43 | 14.30 | 14.43 | +0.487% | 50,165 | -14.137% |
| 2026-02-26 | 14.33 | 14.37 | 14.26 | 14.36 | +0.701% | 45,986 | -13.719% |
| 2026-02-25 | 14.29 | 14.37 | 14.25 | 14.26 | -0.140% | 40,039 | -13.114% |
| 2026-02-24 | 14.25 | 14.35 | 14.25 | 14.28 | 0.000% | 75,657 | -13.235% |
| 2026-02-23 | 14.27 | 14.30 | 14.17 | 14.28 | +0.351% | 49,226 | -13.235% |
| 2026-02-20 | 14.13 | 14.32 | 14.09 | 14.23 | +0.850% | 90,463 | -12.930% |
| 2026-02-19 | 14.25 | 14.33 | 14.06 | 14.11 | -1.604% | 92,045 | -12.190% |
| 2026-02-18 | 14.57 | 14.64 | 14.22 | 14.34 | -0.967% | 157,481 | -13.598% |
| 2026-02-17 | 14.35 | 14.51 | 14.33 | 14.48 | +0.765% | 67,399 | -14.434% |
| 2026-02-13 | 14.45 | 14.59 | 14.33 | 14.37 | -0.554% | 123,461 | -13.779% |
| 2026-02-12 | 14.70 | 14.70 | 14.40 | 14.45 | -1.163% | 112,673 | -14.256% |
| 2026-02-11 | 14.65 | 14.69 | 14.58 | 14.62 | -0.068% | 75,724 | -15.253% |
| 2026-02-10 | 14.63 | 14.71 | 14.55 | 14.63 | -0.273% | 115,008 | -15.311% |
| 2026-02-09 | 14.34 | 14.73 | 14.26 | 14.67 | +2.230% | 142,468 | -15.542% |
| 2026-02-06 | 14.23 | 14.38 | 14.20 | 14.35 | +1.342% | 89,895 | -13.659% |
| 2026-02-05 | 14.23 | 14.31 | 14.07 | 14.16 | -1.324% | 187,909 | -12.500% |
| 2026-02-04 | 14.50 | 14.52 | 14.32 | 14.35 | -0.485% | 118,770 | -13.659% |
| 2026-02-03 | 14.63 | 14.63 | 14.32 | 14.42 | -0.277% | 182,465 | -14.078% |
| 2026-02-02 | 14.73 | 14.73 | 14.43 | 14.46 | -2.495% | 306,080 | -14.315% |
| 2026-01-30 | 14.88 | 14.94 | 14.60 | 14.83 | -1.265% | 263,761 | -16.453% |
| 2026-01-29 | 14.60 | 15.04 | 14.51 | 15.02 | +3.729% | 357,464 | -17.510% |
| 2026-01-28 | 14.26 | 14.51 | 14.24 | 14.48 | +2.116% | 249,537 | -14.434% |
| 2026-01-27 | 13.99 | 14.26 | 13.99 | 14.18 | +1.576% | 332,990 | -12.623% |
| 2026-01-26 | 13.83 | 14.00 | 13.82 | 13.96 | +1.306% | 132,465 | -11.246% |
| 2026-01-23 | 13.72 | 13.83 | 13.72 | 13.78 | +0.584% | 91,625 | -10.087% |
| 2026-01-22 | 13.64 | 13.76 | 13.62 | 13.70 | +0.587% | 105,090 | -9.562% |
| 2026-01-21 | 13.58 | 13.68 | 13.58 | 13.62 | +0.964% | 74,156 | -9.031% |
| 2026-01-20 | 13.48 | 13.56 | 13.48 | 13.49 | -0.590% | 54,981 | -8.154% |
| 2026-01-16 | 13.66 | 13.66 | 13.57 | 13.57 | -0.294% | 67,193 | -8.696% |
| 2026-01-15 | 13.62 | 13.67 | 13.60 | 13.61 | +0.369% | 79,236 | -8.964% |
| 2026-01-14 | 13.53 | 13.58 | 13.51 | 13.56 | +0.074% | 75,876 | -8.628% |
| 2026-01-13 | 13.50 | 13.56 | 13.49 | 13.55 | +0.148% | 86,138 | -8.561% |
| 2026-01-12 | 13.45 | 13.57 | 13.45 | 13.53 | +0.745% | 121,547 | -8.426% |
| 2026-01-09 | 13.37 | 13.47 | 13.35 | 13.43 | +0.675% | 87,985 | -7.744% |
| 2026-01-08 | 13.33 | 13.37 | 13.31 | 13.34 | -0.299% | 74,651 | -7.121% |
| 2026-01-07 | 13.38 | 13.38 | 13.31 | 13.38 | +0.375% | 54,953 | -7.399% |
| 2026-01-06 | 13.25 | 13.34 | 13.25 | 13.33 | +0.756% | 54,635 | -7.052% |
| 2026-01-05 | 13.25 | 13.32 | 13.22 | 13.23 | +0.303% | 63,999 | -6.349% |
| 2026-01-02 | 13.28 | 13.28 | 13.11 | 13.19 | -0.076% | 53,127 | -6.065% |
| 2025-12-31 | 13.38 | 13.43 | 13.13 | 13.20 | -0.901% | 147,787 | -6.136% |
| 2025-12-30 | 13.21 | 13.43 | 13.21 | 13.32 | +0.452% | 81,532 | -6.982% |
| 2025-12-29 | 13.29 | 13.31 | 13.22 | 13.26 | -0.226% | 88,348 | -6.561% |
| 2025-12-26 | 13.24 | 13.33 | 13.21 | 13.29 | +0.378% | 82,920 | -6.772% |
| 2025-12-24 | 13.20 | 13.25 | 13.17 | 13.24 | +0.761% | 48,662 | -6.420% |
| 2025-12-23 | 13.18 | 13.26 | 13.09 | 13.14 | -0.303% | 47,399 | -5.708% |
| 2025-12-22 | 13.11 | 13.25 | 13.08 | 13.18 | +0.611% | 57,016 | -5.994% |
| 2025-12-19 | 13.05 | 13.20 | 13.05 | 13.10 | +0.383% | 34,709 | -5.420% |
| 2025-12-18 | 13.06 | 13.18 | 13.00 | 13.05 | +0.617% | 33,604 | -5.057% |
| 2025-12-17 | 13.10 | 13.10 | 12.97 | 12.97 | 0.000% | 25,720 | -4.472% |
| 2025-12-16 | 12.96 | 13.12 | 12.94 | 12.97 | +0.124% | 43,483 | -4.472% |
| 2025-12-15 | 12.94 | 12.99 | 12.94 | 12.95 | +0.008% | 61,660 | -4.354% |
| 2025-12-12 | 13.04 | 13.05 | 12.95 | 12.95 | -0.743% | 39,570 | -4.346% |
| 2025-12-11 | 13.01 | 13.10 | 13.00 | 13.05 | +0.077% | 20,497 | -5.057% |
| 2025-12-10 | 12.97 | 13.05 | 12.94 | 13.04 | +0.540% | 45,396 | -4.985% |
| 2025-12-09 | 13.00 | 13.07 | 12.93 | 12.97 | -0.613% | 49,172 | -4.472% |
| 2025-12-08 | 13.25 | 13.25 | 12.87 | 13.05 | -1.286% | 66,972 | -5.057% |
| 2025-12-05 | 13.16 | 13.23 | 13.15 | 13.22 | +0.916% | 46,294 | -6.278% |
| 2025-12-04 | 13.18 | 13.22 | 13.07 | 13.10 | -0.758% | 44,601 | -5.420% |
| 2025-12-03 | 13.13 | 13.20 | 13.08 | 13.20 | +0.840% | 39,854 | -6.136% |
| 2025-12-02 | 13.20 | 13.20 | 13.08 | 13.09 | -0.833% | 25,811 | -5.348% |
| 2025-12-01 | 13.18 | 13.20 | 13.11 | 13.20 | +0.380% | 31,764 | -6.136% |
| 2025-11-28 | 13.17 | 13.21 | 13.05 | 13.15 | +0.229% | 43,264 | -5.779% |
| 2025-11-26 | 13.02 | 13.13 | 12.92 | 13.12 | +1.313% | 68,531 | -5.564% |
| 2025-11-25 | 12.90 | 13.00 | 12.88 | 12.95 | +0.388% | 79,425 | -4.324% |
| 2025-11-24 | 12.88 | 12.98 | 12.80 | 12.90 | +0.078% | 27,976 | -3.953% |
| 2025-11-21 | 12.83 | 12.99 | 12.79 | 12.89 | +0.782% | 59,637 | -3.879% |
| 2025-11-20 | 12.95 | 12.99 | 12.79 | 12.79 | -0.930% | 58,420 | -3.127% |
| 2025-11-19 | 12.85 | 12.91 | 12.71 | 12.91 | +0.859% | 47,075 | -4.028% |
| 2025-11-18 | 12.78 | 12.90 | 12.50 | 12.80 | -0.312% | 101,378 | -3.203% |
| 2025-11-17 | 12.95 | 13.01 | 12.82 | 12.84 | -0.465% | 106,635 | -3.505% |
| 2025-11-14 | 13.05 | 13.10 | 12.68 | 12.90 | -1.677% | 44,044 | -3.953% |
| 2025-11-13 | 13.05 | 13.14 | 13.05 | 13.12 | +0.229% | 36,870 | -5.564% |
| 2025-11-12 | 12.96 | 13.09 | 12.94 | 13.09 | +0.460% | 22,940 | -5.348% |
| 2025-11-11 | 12.95 | 13.09 | 12.95 | 13.03 | +0.618% | 45,286 | -4.912% |
| 2025-11-10 | 12.94 | 13.05 | 12.90 | 12.95 | +0.543% | 36,572 | -4.324% |
| 2025-11-07 | 12.87 | 12.95 | 12.85 | 12.88 | -0.155% | 50,921 | -3.804% |
| 2025-11-06 | 12.90 | 12.99 | 12.87 | 12.90 | -0.232% | 38,606 | -3.953% |
| 2025-11-05 | 12.88 | 12.98 | 12.88 | 12.93 | +0.077% | 39,174 | -4.176% |
| 2025-11-04 | 12.90 | 13.02 | 12.88 | 12.92 | -0.920% | 54,799 | -4.102% |
| 2025-11-03 | 13.12 | 13.14 | 13.01 | 13.04 | -0.610% | 37,626 | -4.985% |
| 2025-10-31 | 13.10 | 13.12 | 13.02 | 13.12 | +1.235% | 43,389 | -5.564% |
| 2025-10-30 | 12.93 | 12.96 | 12.90 | 12.96 | +0.078% | 32,355 | -4.398% |
| 2025-10-29 | 13.00 | 13.05 | 12.90 | 12.95 | -0.232% | 42,940 | -4.324% |
| 2025-10-28 | 13.06 | 13.11 | 12.95 | 12.98 | -0.878% | 49,940 | -4.545% |
| 2025-10-27 | 13.15 | 13.16 | 13.02 | 13.10 | +0.191% | 62,602 | -5.384% |
| 2025-10-24 | 13.09 | 13.09 | 13.01 | 13.07 | +0.538% | 30,066 | -5.203% |
| 2025-10-23 | 12.96 | 13.04 | 12.95 | 13.00 | +0.697% | 27,246 | -4.692% |
| 2025-10-22 | 12.97 | 13.04 | 12.86 | 12.91 | -0.463% | 42,120 | -4.028% |
| 2025-10-21 | 12.91 | 13.12 | 12.91 | 12.97 | -0.231% | 62,330 | -4.472% |
| 2025-10-20 | 13.04 | 13.22 | 13.00 | 13.00 | -0.383% | 47,323 | -4.692% |
| 2025-10-17 | 13.07 | 13.16 | 13.02 | 13.05 | -0.229% | 49,809 | -5.057% |
| 2025-10-16 | 13.20 | 13.21 | 13.05 | 13.08 | -0.457% | 58,995 | -5.275% |
| 2025-10-15 | 13.06 | 13.16 | 13.05 | 13.14 | +0.152% | 39,884 | -5.708% |
| 2025-10-14 | 13.08 | 13.14 | 13.02 | 13.12 | -0.455% | 34,399 | -5.564% |
| 2025-10-13 | 13.00 | 13.23 | 12.97 | 13.18 | +1.463% | 56,752 | -5.994% |
| 2025-10-10 | 13.19 | 13.19 | 12.99 | 12.99 | -1.516% | 52,971 | -4.619% |
| 2025-10-09 | 13.25 | 13.25 | 13.15 | 13.19 | -0.151% | 79,609 | -6.065% |
| 2025-10-08 | 13.21 | 13.24 | 13.13 | 13.21 | +0.076% | 46,367 | -6.207% |
| 2025-10-07 | 13.14 | 13.20 | 13.05 | 13.20 | +0.457% | 71,544 | -6.136% |
| 2025-10-06 | 13.13 | 13.18 | 13.07 | 13.14 | +0.536% | 54,592 | -5.708% |
| 2025-10-03 | 13.06 | 13.11 | 13.05 | 13.07 | +0.230% | 26,737 | -5.203% |
| 2025-10-02 | 13.05 | 13.11 | 13.03 | 13.04 | -0.382% | 69,011 | -4.985% |
| 2025-10-01 | 13.02 | 13.11 | 12.98 | 13.09 | +0.383% | 25,926 | -5.348% |
| 2025-09-30 | 13.01 | 13.07 | 13.00 | 13.04 | +0.617% | 40,402 | -4.985% |
| 2025-09-29 | 12.87 | 13.00 | 12.87 | 12.96 | +0.699% | 75,146 | -4.398% |
| 2025-09-26 | 12.88 | 12.93 | 12.85 | 12.87 | +0.078% | 54,739 | -3.730% |
| 2025-09-25 | 12.90 | 12.94 | 12.84 | 12.86 | -0.618% | 44,554 | -3.655% |
| 2025-09-24 | 12.95 | 13.00 | 12.89 | 12.94 | -0.385% | 49,387 | -4.250% |
| 2025-09-23 | 12.99 | 13.00 | 12.91 | 12.99 | +0.425% | 40,756 | -4.619% |
| 2025-09-22 | 12.86 | 12.95 | 12.86 | 12.94 | +0.505% | 70,411 | -4.213% |
| 2025-09-19 | 12.87 | 12.90 | 12.82 | 12.87 | 0.000% | 49,986 | -3.730% |
| 2025-09-18 | 12.82 | 12.99 | 12.82 | 12.87 | +0.390% | 96,241 | -3.730% |
| 2025-09-17 | 12.98 | 13.02 | 12.79 | 12.82 | -1.385% | 350,765 | -3.354% |
| 2025-09-16 | 13.02 | 13.04 | 12.98 | 13.00 | 0.000% | 24,640 | -4.692% |
| 2025-09-15 | 13.01 | 13.08 | 13.00 | 13.00 | -0.154% | 52,834 | -4.692% |
| 2025-09-12 | 13.02 | 13.12 | 13.02 | 13.02 | -0.459% | 43,408 | -4.839% |
| 2025-09-11 | 13.03 | 13.11 | 13.03 | 13.08 | +0.461% | 28,344 | -5.275% |
| 2025-09-10 | 13.02 | 13.13 | 13.02 | 13.02 | -0.383% | 55,035 | -4.839% |
| 2025-09-09 | 13.01 | 13.11 | 13.00 | 13.07 | -0.533% | 33,966 | -5.203% |
| 2025-09-08 | 13.13 | 13.17 | 13.13 | 13.14 | +0.152% | 56,404 | -5.708% |
| 2025-09-05 | 13.11 | 13.12 | 13.05 | 13.12 | +0.306% | 34,481 | -5.564% |
| 2025-09-04 | 13.01 | 13.09 | 13.00 | 13.08 | +0.307% | 31,894 | -5.275% |
| 2025-09-03 | 13.04 | 13.08 | 12.99 | 13.04 | +0.154% | 49,808 | -4.985% |
| 2025-09-02 | 13.05 | 13.09 | 13.00 | 13.02 | -0.383% | 57,107 | -4.839% |
| 2025-08-29 | 13.09 | 13.12 | 13.02 | 13.07 | +0.230% | 68,534 | -5.203% |
| 2025-08-28 | 13.09 | 13.11 | 13.01 | 13.04 | -0.382% | 69,841 | -4.985% |
| 2025-08-27 | 13.05 | 13.13 | 13.05 | 13.09 | +0.076% | 34,611 | -5.348% |
| 2025-08-26 | 13.08 | 13.12 | 13.06 | 13.08 | +0.307% | 30,772 | -5.275% |
| 2025-08-25 | 13.06 | 13.12 | 13.03 | 13.04 | -0.382% | 48,677 | -4.985% |
| 2025-08-22 | 13.04 | 13.09 | 12.98 | 13.09 | +0.847% | 51,364 | -5.348% |
| 2025-08-21 | 12.96 | 13.03 | 12.92 | 12.98 | +0.232% | 31,987 | -4.545% |
| 2025-08-20 | 13.01 | 13.03 | 12.92 | 12.95 | -0.461% | 42,056 | -4.324% |
| 2025-08-19 | 13.08 | 13.08 | 13.00 | 13.01 | -0.383% | 33,061 | -4.766% |
| 2025-08-18 | 13.11 | 13.13 | 13.01 | 13.06 | -0.381% | 66,848 | -5.130% |
| 2025-08-15 | 13.10 | 13.13 | 13.07 | 13.11 | +0.076% | 36,540 | -5.492% |
| 2025-08-14 | 13.07 | 13.10 | 13.05 | 13.10 | +0.230% | 30,662 | -5.420% |
| 2025-08-13 | 12.98 | 13.08 | 12.98 | 13.07 | +0.849% | 53,779 | -5.203% |
| 2025-08-12 | 12.96 | 13.00 | 12.92 | 12.96 | -0.461% | 49,932 | -4.398% |
| 2025-08-11 | 12.98 | 13.05 | 12.90 | 13.02 | +0.386% | 78,433 | -4.839% |
| 2025-08-08 | 12.96 | 13.00 | 12.95 | 12.97 | 0.000% | 52,081 | -4.472% |
| 2025-08-07 | 12.99 | 12.99 | 12.89 | 12.97 | -0.077% | 73,838 | -4.472% |
| 2025-08-06 | 12.95 | 12.99 | 12.89 | 12.98 | +0.309% | 47,425 | -4.545% |
| 2025-08-05 | 12.95 | 12.96 | 12.90 | 12.94 | 0.000% | 53,833 | -4.250% |
| 2025-08-04 | 12.87 | 12.98 | 12.83 | 12.94 | +0.857% | 59,138 | -4.250% |
| 2025-08-01 | 12.89 | 12.89 | 12.80 | 12.83 | -0.465% | 38,712 | -3.429% |
| 2025-07-31 | 12.89 | 12.93 | 12.82 | 12.89 | +0.155% | 70,824 | -3.879% |
| 2025-07-30 | 12.83 | 12.89 | 12.80 | 12.87 | +0.234% | 47,302 | -3.730% |
| 2025-07-29 | 12.85 | 12.88 | 12.76 | 12.84 | +0.234% | 40,798 | -3.505% |
| 2025-07-28 | 12.81 | 12.83 | 12.70 | 12.81 | +0.313% | 36,982 | -3.279% |
| 2025-07-25 | 12.75 | 12.80 | 12.72 | 12.77 | -0.078% | 46,409 | -2.976% |
| 2025-07-24 | 12.80 | 12.81 | 12.67 | 12.78 | -0.156% | 43,382 | -3.052% |
| 2025-07-23 | 12.75 | 12.80 | 12.71 | 12.80 | +0.471% | 37,435 | -3.203% |
| 2025-07-22 | 12.74 | 12.74 | 12.67 | 12.74 | +0.157% | 40,115 | -2.747% |
| 2025-07-21 | 12.67 | 12.74 | 12.63 | 12.72 | +0.713% | 29,927 | -2.594% |
| 2025-07-18 | 12.72 | 12.73 | 12.60 | 12.63 | -0.551% | 34,833 | -1.900% |
| 2025-07-17 | 12.71 | 12.74 | 12.61 | 12.70 | 0.000% | 55,965 | -2.441% |
| 2025-07-16 | 12.72 | 12.74 | 12.65 | 12.70 | -0.079% | 58,266 | -2.441% |
| 2025-07-15 | 12.78 | 12.82 | 12.71 | 12.71 | -0.935% | 53,569 | -2.518% |
| 2025-07-14 | 12.75 | 12.89 | 12.75 | 12.83 | +0.313% | 59,077 | -3.429% |
| 2025-07-11 | 12.73 | 12.79 | 12.72 | 12.79 | +0.157% | 42,082 | -3.127% |
| 2025-07-10 | 12.75 | 12.79 | 12.72 | 12.77 | +0.472% | 50,787 | -2.976% |
| 2025-07-09 | 12.70 | 12.74 | 12.67 | 12.71 | +0.158% | 68,627 | -2.518% |
| 2025-07-08 | 12.71 | 12.72 | 12.65 | 12.69 | 0.000% | 52,917 | -2.364% |
| 2025-07-07 | 12.70 | 12.72 | 12.67 | 12.69 | -0.079% | 42,833 | -2.364% |
| 2025-07-03 | 12.74 | 12.74 | 12.69 | 12.70 | -0.157% | 16,395 | -2.441% |
| 2025-07-02 | 12.71 | 12.73 | 12.63 | 12.72 | +0.079% | 56,239 | -2.594% |
| 2025-07-01 | 12.64 | 12.74 | 12.63 | 12.71 | +0.713% | 61,417 | -2.518% |
| 2025-06-30 | 12.68 | 12.68 | 12.55 | 12.62 | +0.238% | 79,275 | -1.823% |
| 2025-06-27 | 12.49 | 12.62 | 12.43 | 12.59 | +0.881% | 61,805 | -1.589% |
| 2025-06-26 | 12.46 | 12.50 | 12.41 | 12.48 | +0.564% | 24,590 | -0.721% |
| 2025-06-25 | 12.42 | 12.48 | 12.34 | 12.41 | -0.081% | 32,877 | -0.161% |
| 2025-06-24 | 12.33 | 12.43 | 12.31 | 12.42 | +0.976% | 40,793 | -0.242% |
| 2025-06-23 | 12.27 | 12.48 | 12.26 | 12.30 | 0.000% | 47,815 | +0.732% |
| 2025-06-20 | 12.30 | 12.47 | 12.27 | 12.30 | +0.040% | 44,623 | +0.732% |
| 2025-06-18 | 12.35 | 12.35 | 12.26 | 12.30 | +0.123% | 19,999 | +0.772% |
| 2025-06-17 | 12.39 | 12.47 | 12.21 | 12.28 | -0.888% | 55,012 | +0.896% |
| 2025-06-16 | 12.42 | 12.42 | 12.30 | 12.39 | +0.162% | 27,490 | 0.000% |
| 2025-06-13 | 12.35 | 12.39 | 12.29 | 12.37 | -0.081% | 31,861 | +0.162% |
| 2025-06-12 | 12.27 | 12.38 | 12.27 | 12.38 | +0.650% | 45,428 | +0.081% |
| 2025-06-11 | 12.30 | 12.30 | 12.17 | 12.30 | 0.000% | 41,243 | +0.732% |
| 2025-06-10 | 12.32 | 12.35 | 12.21 | 12.30 | -0.162% | 41,525 | +0.732% |
| 2025-06-09 | 12.20 | 12.35 | 12.19 | 12.32 | +0.984% | 45,199 | +0.568% |
| 2025-06-06 | 12.30 | 12.35 | 12.18 | 12.20 | -0.489% | 43,876 | +1.557% |
| 2025-06-05 | 12.33 | 12.33 | 12.21 | 12.26 | -0.568% | 50,057 | +1.060% |
| 2025-06-04 | 12.29 | 12.38 | 12.24 | 12.33 | +0.325% | 34,056 | +0.487% |
| 2025-06-03 | 12.24 | 12.29 | 12.19 | 12.29 | +1.069% | 40,070 | +0.814% |
| 2025-06-02 | 12.17 | 12.22 | 12.10 | 12.16 | 0.000% | 33,256 | +1.891% |
| 2025-05-30 | 12.09 | 12.18 | 11.98 | 12.16 | +0.829% | 65,440 | +1.891% |
| 2025-05-29 | 12.01 | 12.08 | 11.98 | 12.06 | +0.836% | 63,650 | +2.736% |
| 2025-05-28 | 12.00 | 12.04 | 11.95 | 11.96 | -0.250% | 28,833 | +3.595% |
| 2025-05-27 | 11.91 | 12.05 | 11.86 | 11.99 | +1.181% | 63,900 | +3.336% |
| 2025-05-23 | 11.84 | 11.96 | 11.82 | 11.85 | -0.504% | 51,855 | +4.557% |
| 2025-05-22 | 11.91 | 12.02 | 11.85 | 11.91 | 0.000% | 29,318 | +4.030% |
| 2025-05-21 | 11.96 | 12.03 | 11.91 | 11.91 | -0.750% | 58,217 | +4.030% |
| 2025-05-20 | 11.95 | 12.04 | 11.91 | 12.00 | -0.166% | 45,022 | +3.250% |
| 2025-05-19 | 11.92 | 12.04 | 11.92 | 12.02 | -0.083% | 24,438 | +3.078% |
| 2025-05-16 | 12.00 | 12.24 | 11.95 | 12.03 | +0.585% | 61,215 | +2.993% |
| 2025-05-15 | 11.95 | 12.00 | 11.89 | 11.96 | +0.168% | 26,272 | +3.595% |
| 2025-05-14 | 11.97 | 12.06 | 11.90 | 11.94 | -0.251% | 42,905 | +3.769% |
| 2025-05-13 | 11.93 | 12.03 | 11.89 | 11.97 | -0.333% | 38,695 | +3.509% |
| 2025-05-12 | 11.96 | 12.06 | 11.89 | 12.01 | +1.479% | 46,257 | +3.164% |
| 2025-05-09 | 11.89 | 11.94 | 11.78 | 11.84 | 0.000% | 31,779 | +4.689% |
| 2025-05-08 | 11.91 | 11.95 | 11.81 | 11.84 | +0.042% | 46,022 | +4.689% |
| 2025-05-07 | 11.85 | 11.92 | 11.73 | 11.83 | 0.000% | 81,154 | +4.734% |
| 2025-05-06 | 11.91 | 11.98 | 11.64 | 11.83 | -0.921% | 85,764 | +4.734% |
| 2025-05-05 | 11.93 | 12.00 | 11.90 | 11.94 | +0.168% | 50,754 | +3.769% |
| 2025-05-02 | 11.92 | 12.00 | 11.85 | 11.92 | +0.676% | 70,558 | +3.943% |
| 2025-05-01 | 11.79 | 11.95 | 11.64 | 11.84 | +0.938% | 75,535 | +4.645% |
| 2025-04-30 | 11.70 | 11.74 | 11.52 | 11.73 | 0.000% | 56,081 | +5.627% |
| 2025-04-29 | 11.67 | 11.79 | 11.60 | 11.73 | +1.383% | 66,461 | +5.627% |
| 2025-04-28 | 11.60 | 11.73 | 11.48 | 11.57 | +0.260% | 42,699 | +7.087% |
| 2025-04-25 | 11.50 | 11.65 | 11.42 | 11.54 | +0.610% | 42,834 | +7.366% |
| 2025-04-24 | 11.32 | 11.57 | 11.32 | 11.47 | +1.236% | 57,609 | +8.021% |
| 2025-04-23 | 11.44 | 11.59 | 11.28 | 11.33 | +0.622% | 71,331 | +9.356% |
| 2025-04-22 | 11.29 | 11.47 | 11.18 | 11.26 | +0.178% | 166,187 | +10.036% |
| 2025-04-21 | 11.28 | 11.43 | 11.14 | 11.24 | -0.969% | 35,146 | +10.231% |
| 2025-04-17 | 11.28 | 11.44 | 11.21 | 11.35 | +0.799% | 26,637 | +9.163% |
| 2025-04-16 | 11.30 | 11.50 | 11.17 | 11.26 | -0.705% | 71,479 | +10.036% |
| 2025-04-15 | 11.32 | 11.54 | 11.25 | 11.34 | 0.000% | 56,074 | +9.259% |