GAEM
Simplify Gamma Emerging Market Bond ETF
stockNYSEETF
At CloseOct 2, 2026
25.54USD0.000%(0.00)777
After-hoursOct 2, 2026 4:10:30 PM EDT
25.54USD+0.198%(+0.05)
GAEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.63 | 25.68 | 25.54 | 25.54 | +0.155% | 8,317 | 0.000% |
| 2026-10-01 | 25.44 | 25.55 | 25.28 | 25.50 | -0.131% | 70,399 | +0.155% |
| 2026-09-30 | 25.70 | 25.70 | 25.52 | 25.53 | -0.586% | 6,203 | +0.024% |
| 2026-09-29 | 25.75 | 25.75 | 25.63 | 25.68 | -0.388% | 5,981 | -0.563% |
| 2026-09-28 | 25.79 | 25.83 | 25.77 | 25.79 | -0.884% | 5,254 | -0.948% |
| 2026-09-25 | 26.00 | 26.02 | 25.94 | 26.01 | -1.045% | 4,708 | -1.824% |
| 2026-09-24 | 26.40 | 26.40 | 26.27 | 26.29 | -0.233% | 7,990 | -2.849% |
| 2026-09-23 | 26.50 | 26.55 | 26.34 | 26.35 | -0.919% | 12,291 | -3.076% |
| 2026-09-22 | 26.61 | 26.62 | 26.59 | 26.60 | -0.038% | 4,488 | -3.966% |
| 2026-09-21 | 26.58 | 26.64 | 26.57 | 26.61 | +0.189% | 8,477 | -4.002% |
| 2026-09-18 | 26.59 | 26.59 | 26.52 | 26.56 | -0.150% | 5,907 | -3.821% |
| 2026-09-17 | 26.57 | 26.61 | 26.39 | 26.59 | +0.453% | 5,475 | -3.965% |
| 2026-09-16 | 26.46 | 26.53 | 26.46 | 26.48 | +0.113% | 2,018 | -3.530% |
| 2026-09-15 | 26.50 | 26.50 | 26.45 | 26.45 | -0.339% | 6,254 | -3.420% |
| 2026-09-14 | 26.50 | 26.56 | 26.45 | 26.54 | -0.207% | 8,169 | -3.748% |
| 2026-09-11 | 26.63 | 26.64 | 26.59 | 26.59 | +0.056% | 2,779 | -3.947% |
| 2026-09-10 | 26.58 | 26.64 | 26.57 | 26.57 | -0.412% | 6,665 | -3.893% |
| 2026-09-09 | 26.70 | 26.72 | 26.66 | 26.68 | -0.187% | 5,437 | -4.289% |
| 2026-09-08 | 26.74 | 26.78 | 26.73 | 26.73 | -0.050% | 1,803 | -4.468% |
| 2026-09-04 | 26.73 | 26.77 | 26.73 | 26.75 | +0.049% | 3,869 | -4.515% |
| 2026-09-03 | 26.74 | 26.79 | 26.70 | 26.74 | +0.244% | 6,441 | -4.469% |
| 2026-09-02 | 26.67 | 26.70 | 26.65 | 26.67 | +0.094% | 10,008 | -4.236% |
| 2026-09-01 | 26.63 | 26.69 | 26.63 | 26.65 | -0.461% | 9,892 | -4.146% |
| 2026-08-31 | 26.74 | 26.81 | 26.71 | 26.77 | -0.065% | 54,416 | -4.588% |
| 2026-08-28 | 26.85 | 26.92 | 26.77 | 26.79 | -0.370% | 5,796 | -4.649% |
| 2026-08-27 | 26.84 | 26.89 | 26.84 | 26.89 | +0.114% | 4,123 | -5.003% |
| 2026-08-26 | 26.82 | 26.88 | 26.82 | 26.86 | -0.574% | 4,999 | -4.895% |
| 2026-08-25 | 26.96 | 27.01 | 26.96 | 27.01 | +0.446% | 10,820 | -5.441% |
| 2026-08-24 | 26.86 | 26.93 | 26.86 | 26.89 | +0.126% | 7,668 | -5.019% |
| 2026-08-21 | 26.84 | 26.86 | 26.82 | 26.86 | +0.042% | 43,789 | -4.899% |
| 2026-08-20 | 26.83 | 26.86 | 26.82 | 26.84 | -0.267% | 3,958 | -4.859% |
| 2026-08-19 | 26.93 | 26.93 | 26.91 | 26.92 | +0.427% | 5,234 | -5.114% |
| 2026-08-18 | 26.77 | 26.81 | 26.77 | 26.80 | -0.145% | 7,718 | -4.708% |
| 2026-08-17 | 26.87 | 26.87 | 26.81 | 26.84 | -0.181% | 3,469 | -4.846% |
| 2026-08-14 | 26.93 | 26.96 | 26.88 | 26.89 | -0.130% | 12,977 | -5.019% |
| 2026-08-13 | 26.92 | 26.94 | 26.89 | 26.93 | +0.261% | 6,065 | -5.142% |
| 2026-08-12 | 26.89 | 26.91 | 26.86 | 26.86 | +0.036% | 4,199 | -4.895% |
| 2026-08-11 | 26.85 | 26.93 | 26.83 | 26.85 | -0.167% | 5,962 | -4.860% |
| 2026-08-10 | 26.95 | 26.95 | 26.86 | 26.89 | +0.088% | 5,660 | -5.019% |
| 2026-08-07 | 26.90 | 26.92 | 26.85 | 26.87 | +0.173% | 5,462 | -4.935% |
| 2026-08-06 | 26.84 | 26.86 | 26.80 | 26.82 | -0.146% | 5,768 | -4.771% |
| 2026-08-05 | 26.85 | 26.87 | 26.85 | 26.86 | +0.048% | 2,964 | -4.909% |
| 2026-08-04 | 26.91 | 26.91 | 26.83 | 26.85 | +0.242% | 5,813 | -4.864% |
| 2026-08-03 | 26.79 | 26.80 | 26.77 | 26.78 | +0.694% | 9,017 | -4.634% |
| 2026-07-31 | 26.54 | 26.61 | 26.52 | 26.60 | -0.162% | 9,057 | -3.972% |
| 2026-07-30 | 26.64 | 26.65 | 26.59 | 26.64 | +0.262% | 3,123 | -4.127% |
| 2026-07-29 | 26.66 | 26.68 | 26.55 | 26.57 | -0.690% | 13,740 | -3.876% |
| 2026-07-28 | 26.67 | 26.77 | 26.66 | 26.75 | -0.187% | 11,223 | -4.539% |
| 2026-07-27 | 26.83 | 27.61 | 26.78 | 26.81 | +0.056% | 18,286 | -4.718% |
| 2026-07-24 | 26.75 | 26.81 | 26.75 | 26.79 | +0.185% | 4,615 | -4.664% |
| 2026-07-23 | 26.68 | 28.25 | 26.68 | 26.74 | -0.445% | 5,264 | -4.487% |
| 2026-07-22 | 26.78 | 26.93 | 26.78 | 26.86 | -0.100% | 4,652 | -4.913% |
| 2026-07-21 | 26.93 | 26.95 | 26.87 | 26.89 | -0.104% | 14,881 | -5.008% |
| 2026-07-20 | 26.91 | 26.93 | 26.89 | 26.91 | -0.030% | 7,425 | -5.107% |
| 2026-07-17 | 26.90 | 26.92 | 26.88 | 26.92 | +0.104% | 12,975 | -5.135% |
| 2026-07-16 | 26.91 | 26.91 | 26.88 | 26.89 | -0.111% | 1,082 | -5.036% |
| 2026-07-15 | 26.95 | 26.97 | 26.89 | 26.93 | +0.138% | 5,568 | -5.142% |
| 2026-07-14 | 26.91 | 26.94 | 26.86 | 26.89 | +0.271% | 5,262 | -5.011% |
| 2026-07-13 | 26.89 | 26.89 | 26.77 | 26.82 | -0.408% | 4,944 | -4.753% |
| 2026-07-10 | 26.93 | 26.95 | 26.90 | 26.92 | +0.074% | 3,542 | -5.141% |
| 2026-07-09 | 26.89 | 26.92 | 26.85 | 26.91 | +0.447% | 4,225 | -5.072% |
| 2026-07-08 | 26.94 | 26.94 | 26.73 | 26.79 | -0.408% | 58,073 | -4.647% |
| 2026-07-07 | 26.91 | 26.97 | 26.88 | 26.89 | -0.186% | 2,991 | -5.036% |
| 2026-07-06 | 26.95 | 26.97 | 26.91 | 26.95 | -0.185% | 11,429 | -5.212% |
| 2026-07-02 | 26.95 | 27.00 | 26.95 | 27.00 | +0.223% | 5,473 | -5.388% |
| 2026-07-01 | 26.92 | 26.97 | 26.90 | 26.93 | +0.078% | 11,272 | -5.177% |
| 2026-06-30 | 26.98 | 26.98 | 26.90 | 26.91 | -0.274% | 3,920 | -5.103% |
| 2026-06-29 | 26.97 | 27.01 | 26.96 | 26.99 | -0.285% | 4,304 | -5.363% |
| 2026-06-26 | 27.05 | 27.08 | 27.00 | 27.06 | +0.426% | 4,681 | -5.632% |
| 2026-06-25 | 26.93 | 27.04 | 26.93 | 26.95 | -0.647% | 7,437 | -5.230% |
| 2026-06-24 | 27.13 | 27.13 | 27.11 | 27.13 | +0.328% | 5,476 | -5.843% |
| 2026-06-23 | 27.07 | 27.10 | 27.03 | 27.04 | +0.080% | 4,109 | -5.534% |
| 2026-06-22 | 27.08 | 27.08 | 27.00 | 27.02 | -0.299% | 7,238 | -5.458% |
| 2026-06-18 | 27.11 | 27.12 | 27.08 | 27.10 | +0.152% | 2,571 | -5.741% |
| 2026-06-17 | 27.11 | 27.12 | 27.05 | 27.05 | -0.183% | 11,574 | -5.598% |
| 2026-06-16 | 27.13 | 27.18 | 27.09 | 27.10 | +0.036% | 3,346 | -5.771% |
| 2026-06-15 | 27.04 | 27.11 | 27.04 | 27.09 | +0.369% | 3,188 | -5.737% |
| 2026-06-12 | 26.93 | 27.01 | 26.93 | 27.00 | +0.134% | 2,735 | -5.390% |
| 2026-06-11 | 26.80 | 26.98 | 26.80 | 26.96 | +0.934% | 6,967 | -5.263% |
| 2026-06-10 | 26.77 | 26.79 | 26.71 | 26.71 | -0.285% | 7,620 | -4.379% |
| 2026-06-09 | 26.79 | 26.83 | 26.76 | 26.79 | +0.042% | 4,298 | -4.651% |
| 2026-06-08 | 26.80 | 26.81 | 26.74 | 26.77 | -0.019% | 3,864 | -4.611% |
| 2026-06-05 | 26.78 | 26.84 | 26.76 | 26.78 | -0.428% | 7,220 | -4.628% |
| 2026-06-04 | 26.86 | 26.89 | 26.86 | 26.89 | +0.392% | 7,137 | -5.036% |
| 2026-06-03 | 26.80 | 26.85 | 26.79 | 26.79 | -0.205% | 3,623 | -4.664% |
| 2026-06-02 | 26.80 | 26.86 | 26.80 | 26.84 | +0.223% | 11,610 | -4.859% |
| 2026-06-01 | 26.77 | 26.79 | 26.69 | 26.79 | +0.244% | 37,638 | -4.647% |
| 2026-05-29 | 26.73 | 26.80 | 26.72 | 26.72 | +0.169% | 4,820 | -4.414% |
| 2026-05-28 | 26.61 | 26.71 | 26.61 | 26.68 | +0.242% | 5,500 | -4.253% |
| 2026-05-27 | 26.59 | 26.63 | 26.57 | 26.61 | +0.209% | 11,692 | -4.021% |
| 2026-05-26 | 26.56 | 26.58 | 26.55 | 26.55 | -0.017% | 2,756 | -3.820% |
| 2026-05-22 | 26.56 | 26.59 | 26.55 | 26.56 | +0.070% | 3,087 | -3.836% |
| 2026-05-21 | 26.49 | 26.59 | 26.48 | 26.54 | -0.065% | 3,032 | -3.769% |
| 2026-05-20 | 26.41 | 26.56 | 26.41 | 26.56 | +0.602% | 4,349 | -3.831% |
| 2026-05-19 | 26.41 | 26.43 | 26.39 | 26.40 | -0.474% | 4,434 | -3.253% |
| 2026-05-18 | 26.55 | 26.56 | 26.50 | 26.52 | +0.019% | 5,354 | -3.712% |
| 2026-05-15 | 26.53 | 26.54 | 26.50 | 26.52 | -0.551% | 9,028 | -3.693% |
| 2026-05-14 | 26.69 | 26.71 | 26.67 | 26.67 | +0.008% | 12,363 | -4.224% |
| 2026-05-13 | 26.71 | 26.75 | 26.66 | 26.66 | -0.336% | 6,273 | -4.217% |
| 2026-05-12 | 26.77 | 26.83 | 26.74 | 26.75 | -0.225% | 4,520 | -4.539% |
| 2026-05-11 | 26.87 | 26.87 | 26.80 | 26.82 | -0.168% | 3,480 | -4.753% |
| 2026-05-08 | 26.80 | 26.86 | 26.80 | 26.86 | +0.130% | 8,624 | -4.913% |
| 2026-05-07 | 26.86 | 26.90 | 26.76 | 26.82 | -0.205% | 7,317 | -4.788% |
| 2026-05-06 | 26.83 | 26.90 | 26.82 | 26.88 | +0.019% | 8,035 | -4.983% |
| 2026-05-05 | 26.80 | 26.90 | 26.80 | 26.88 | -0.017% | 15,730 | -4.966% |
| 2026-05-04 | 26.84 | 26.92 | 26.82 | 26.88 | +0.147% | 118,406 | -4.981% |
| 2026-05-01 | 26.89 | 26.93 | 26.83 | 26.84 | +0.131% | 5,075 | -4.842% |
| 2026-04-30 | 26.75 | 26.81 | 26.75 | 26.80 | +0.467% | 3,981 | -4.717% |
| 2026-04-29 | 26.73 | 26.73 | 26.68 | 26.68 | -0.241% | 3,268 | -4.273% |
| 2026-04-28 | 26.77 | 26.77 | 26.74 | 26.75 | -0.149% | 3,811 | -4.504% |
| 2026-04-27 | 26.83 | 26.83 | 26.79 | 26.79 | -0.760% | 2,418 | -4.646% |
| 2026-04-24 | 26.99 | 27.01 | 26.98 | 26.99 | +0.279% | 2,784 | -5.371% |
| 2026-04-23 | 27.00 | 27.00 | 26.90 | 26.91 | -0.296% | 5,528 | -5.107% |
| 2026-04-22 | 27.02 | 27.03 | 26.97 | 27.00 | +0.223% | 3,342 | -5.388% |
| 2026-04-21 | 27.00 | 27.02 | 26.93 | 26.93 | -0.162% | 5,124 | -5.177% |
| 2026-04-20 | 27.02 | 27.08 | 26.96 | 26.98 | -0.203% | 13,899 | -5.331% |
| 2026-04-17 | 27.09 | 27.12 | 27.02 | 27.03 | +0.553% | 2,911 | -5.524% |
| 2026-04-16 | 26.91 | 26.91 | 26.84 | 26.89 | +0.053% | 3,604 | -5.001% |
| 2026-04-15 | 26.87 | 26.91 | 26.84 | 26.87 | +0.411% | 3,568 | -4.951% |
| 2026-04-14 | 26.76 | 26.80 | 26.76 | 26.76 | -0.078% | 2,752 | -4.560% |
| 2026-04-13 | 26.66 | 26.78 | 26.63 | 26.78 | +0.771% | 11,417 | -4.635% |
| 2026-04-10 | 26.62 | 26.62 | 26.52 | 26.58 | +0.007% | 6,329 | -3.900% |
| 2026-04-09 | 26.48 | 26.60 | 26.46 | 26.58 | +1.104% | 8,462 | -3.893% |
| 2026-04-08 | 26.39 | 26.39 | 26.26 | 26.29 | +0.999% | 5,371 | -2.832% |
| 2026-04-07 | 26.00 | 26.05 | 25.94 | 26.02 | -0.038% | 10,915 | -1.862% |
| 2026-04-06 | 26.01 | 26.08 | 25.96 | 26.04 | -0.013% | 20,746 | -1.899% |
| 2026-04-02 | 25.89 | 26.04 | 25.87 | 26.04 | +0.302% | 119,300 | -1.912% |
| 2026-04-01 | 25.98 | 26.04 | 25.93 | 25.96 | +0.270% | 23,237 | -1.616% |
| 2026-03-31 | 25.85 | 25.95 | 25.83 | 25.89 | +0.581% | 4,092 | -1.350% |
| 2026-03-30 | 25.71 | 25.81 | 25.70 | 25.74 | +0.254% | 9,779 | -0.777% |
| 2026-03-27 | 25.71 | 25.73 | 25.68 | 25.68 | -0.609% | 7,108 | -0.524% |
| 2026-03-26 | 25.96 | 25.98 | 25.83 | 25.83 | -1.308% | 3,286 | -1.130% |
| 2026-03-25 | 26.13 | 26.19 | 26.13 | 26.17 | +0.578% | 4,381 | -2.424% |
| 2026-03-24 | 26.09 | 26.10 | 26.02 | 26.02 | -0.632% | 4,226 | -1.860% |
| 2026-03-23 | 26.13 | 26.25 | 26.09 | 26.19 | +0.692% | 7,333 | -2.480% |
| 2026-03-20 | 26.15 | 26.15 | 26.00 | 26.01 | -0.874% | 6,893 | -1.805% |
| 2026-03-19 | 26.15 | 26.24 | 26.12 | 26.24 | +0.246% | 4,316 | -2.664% |
| 2026-03-18 | 26.28 | 26.28 | 26.17 | 26.17 | -0.589% | 3,607 | -2.424% |
| 2026-03-17 | 26.30 | 26.35 | 26.29 | 26.33 | +0.322% | 8,793 | -2.998% |
| 2026-03-16 | 26.29 | 26.30 | 26.24 | 26.25 | +0.093% | 4,699 | -2.686% |
| 2026-03-13 | 26.34 | 26.38 | 26.21 | 26.22 | -0.250% | 17,937 | -2.596% |
| 2026-03-12 | 26.39 | 26.40 | 26.29 | 26.29 | -0.710% | 14,024 | -2.839% |
| 2026-03-11 | 26.51 | 26.54 | 26.45 | 26.47 | -0.228% | 5,479 | -3.528% |
| 2026-03-10 | 26.52 | 26.59 | 26.52 | 26.54 | +0.202% | 2,505 | -3.748% |
| 2026-03-09 | 26.33 | 26.49 | 26.33 | 26.48 | +0.177% | 10,048 | -3.553% |
| 2026-03-06 | 26.44 | 26.47 | 26.37 | 26.43 | -0.558% | 4,520 | -3.382% |
| 2026-03-05 | 26.57 | 26.58 | 26.50 | 26.58 | -0.158% | 5,224 | -3.921% |
| 2026-03-04 | 26.62 | 26.63 | 26.55 | 26.63 | +0.339% | 4,817 | -4.073% |
| 2026-03-03 | 26.41 | 26.56 | 26.37 | 26.54 | -0.355% | 19,435 | -3.748% |
| 2026-03-02 | 26.65 | 26.65 | 26.60 | 26.63 | -0.396% | 12,432 | -4.089% |
| 2026-02-27 | 26.74 | 26.79 | 26.71 | 26.74 | +0.001% | 5,656 | -4.469% |
| 2026-02-26 | 26.76 | 26.76 | 26.70 | 26.73 | -0.168% | 12,059 | -4.468% |
| 2026-02-25 | 26.74 | 26.90 | 26.74 | 26.78 | +0.093% | 6,401 | -4.628% |
| 2026-02-24 | 26.76 | 26.79 | 26.75 | 26.75 | -0.318% | 5,599 | -4.539% |
| 2026-02-23 | 26.82 | 26.88 | 26.82 | 26.84 | -0.165% | 14,514 | -4.843% |
| 2026-02-20 | 26.80 | 26.93 | 26.80 | 26.88 | +0.692% | 82,151 | -5.000% |
| 2026-02-19 | 26.73 | 26.80 | 26.70 | 26.70 | -0.224% | 24,589 | -4.343% |
| 2026-02-18 | 26.76 | 26.82 | 26.74 | 26.76 | +0.105% | 18,390 | -4.557% |
| 2026-02-17 | 26.78 | 26.80 | 26.73 | 26.73 | +0.214% | 9,032 | -4.457% |
| 2026-02-13 | 26.70 | 26.77 | 26.62 | 26.68 | +0.407% | 23,107 | -4.253% |
| 2026-02-12 | 26.61 | 26.68 | 26.57 | 26.57 | -0.219% | 28,794 | -3.863% |
| 2026-02-11 | 26.62 | 26.65 | 26.59 | 26.63 | -0.038% | 12,235 | -4.073% |
| 2026-02-10 | 26.66 | 26.67 | 26.64 | 26.64 | -0.056% | 7,058 | -4.109% |
| 2026-02-09 | 26.62 | 26.70 | 26.58 | 26.65 | 0.000% | 61,530 | -4.163% |
| 2026-02-06 | 26.64 | 26.66 | 26.62 | 26.65 | +0.095% | 2,608 | -4.163% |
| 2026-02-05 | 26.60 | 26.63 | 26.54 | 26.62 | -0.009% | 4,618 | -4.073% |
| 2026-02-04 | 26.72 | 26.72 | 26.60 | 26.63 | -0.310% | 9,336 | -4.081% |
| 2026-02-03 | 26.71 | 26.75 | 26.64 | 26.71 | -0.094% | 11,007 | -4.379% |
| 2026-02-02 | 26.75 | 26.77 | 26.72 | 26.73 | -0.071% | 7,612 | -4.468% |
| 2026-01-30 | 26.74 | 26.75 | 26.70 | 26.75 | +0.089% | 3,928 | -4.536% |
| 2026-01-29 | 26.69 | 26.73 | 26.68 | 26.73 | +0.052% | 6,063 | -4.450% |
| 2026-01-28 | 26.73 | 26.73 | 26.71 | 26.72 | -0.037% | 2,653 | -4.401% |
| 2026-01-27 | 26.75 | 26.75 | 26.70 | 26.73 | -0.572% | 3,485 | -4.437% |
| 2026-01-26 | 26.89 | 26.94 | 26.86 | 26.88 | -0.139% | 4,186 | -4.983% |
| 2026-01-23 | 26.90 | 26.95 | 26.89 | 26.92 | +0.288% | 3,911 | -5.115% |
| 2026-01-22 | 26.87 | 26.87 | 26.77 | 26.84 | +0.056% | 12,553 | -4.842% |
| 2026-01-21 | 26.70 | 26.83 | 26.70 | 26.82 | +0.543% | 5,683 | -4.788% |
| 2026-01-20 | 26.66 | 26.73 | 26.64 | 26.68 | -0.485% | 7,759 | -4.271% |
| 2026-01-16 | 26.80 | 26.82 | 26.78 | 26.81 | +0.112% | 1,550 | -4.735% |
| 2026-01-15 | 26.81 | 26.82 | 26.77 | 26.78 | +0.056% | 3,766 | -4.628% |
| 2026-01-14 | 26.69 | 26.78 | 26.69 | 26.76 | +0.232% | 8,612 | -4.575% |
| 2026-01-13 | 26.70 | 26.71 | 26.67 | 26.70 | -0.007% | 6,638 | -4.353% |
| 2026-01-12 | 26.68 | 26.73 | 26.68 | 26.70 | -0.037% | 5,483 | -4.361% |
| 2026-01-09 | 26.69 | 26.73 | 26.69 | 26.71 | +0.263% | 4,570 | -4.396% |
| 2026-01-08 | 26.64 | 26.67 | 26.63 | 26.64 | -0.006% | 5,361 | -4.145% |
| 2026-01-07 | 26.66 | 26.67 | 26.61 | 26.65 | -0.084% | 4,221 | -4.151% |
| 2026-01-06 | 26.65 | 26.73 | 26.63 | 26.67 | +0.210% | 9,815 | -4.232% |
| 2026-01-05 | 26.64 | 26.65 | 26.61 | 26.61 | -0.120% | 21,134 | -4.030% |
| 2026-01-02 | 26.62 | 26.70 | 26.59 | 26.64 | +0.068% | 7,901 | -4.145% |
| 2025-12-31 | 26.66 | 26.70 | 26.63 | 26.63 | -0.124% | 8,687 | -4.080% |
| 2025-12-30 | 26.67 | 26.71 | 26.65 | 26.66 | -0.131% | 15,485 | -4.199% |
| 2025-12-29 | 26.68 | 26.70 | 26.67 | 26.70 | +0.113% | 6,242 | -4.325% |
| 2025-12-26 | 26.58 | 26.70 | 26.58 | 26.66 | +0.718% | 8,212 | -4.217% |
| 2025-12-24 | 26.45 | 26.49 | 26.45 | 26.48 | +0.133% | 2,599 | -3.530% |
| 2025-12-23 | 26.42 | 26.47 | 26.41 | 26.44 | -1.491% | 8,446 | -3.402% |
| 2025-12-22 | 26.85 | 26.88 | 26.83 | 26.84 | +0.167% | 13,993 | -4.842% |
| 2025-12-19 | 26.79 | 26.83 | 26.77 | 26.80 | +0.038% | 17,315 | -4.683% |
| 2025-12-18 | 26.75 | 26.83 | 26.71 | 26.79 | +0.318% | 9,438 | -4.646% |
| 2025-12-17 | 26.70 | 26.73 | 26.67 | 26.70 | -0.150% | 5,768 | -4.343% |
| 2025-12-16 | 26.74 | 26.76 | 26.70 | 26.74 | +0.056% | 8,793 | -4.486% |
| 2025-12-15 | 26.72 | 26.76 | 26.71 | 26.73 | +0.230% | 13,633 | -4.432% |
| 2025-12-12 | 26.62 | 26.72 | 26.62 | 26.66 | +0.032% | 5,967 | -4.212% |
| 2025-12-11 | 26.63 | 26.70 | 26.62 | 26.66 | +0.188% | 5,493 | -4.181% |
| 2025-12-10 | 26.54 | 26.65 | 26.52 | 26.61 | +0.274% | 6,118 | -4.001% |
| 2025-12-09 | 26.56 | 26.56 | 26.53 | 26.53 | -0.181% | 4,203 | -3.738% |
| 2025-12-08 | 26.59 | 26.66 | 26.56 | 26.58 | -0.224% | 8,435 | -3.912% |
| 2025-12-05 | 26.68 | 26.73 | 26.62 | 26.64 | -0.112% | 2,627 | -4.127% |
| 2025-12-04 | 26.67 | 26.67 | 26.60 | 26.67 | -0.018% | 16,546 | -4.235% |
| 2025-12-03 | 26.67 | 26.72 | 26.66 | 26.67 | +0.244% | 25,539 | -4.253% |
| 2025-12-02 | 26.61 | 26.62 | 26.54 | 26.61 | +0.226% | 10,140 | -4.019% |
| 2025-12-01 | 26.54 | 26.59 | 26.53 | 26.55 | -0.171% | 50,761 | -3.802% |
| 2025-11-28 | 26.58 | 26.62 | 26.57 | 26.60 | -0.017% | 3,199 | -3.966% |
| 2025-11-26 | 26.54 | 26.61 | 26.54 | 26.60 | +0.094% | 14,629 | -3.983% |
| 2025-11-25 | 26.55 | 26.62 | 26.54 | 26.57 | +0.051% | 17,494 | -3.893% |
| 2025-11-24 | 26.59 | 26.60 | 26.55 | 26.56 | +0.269% | 6,364 | -3.844% |
| 2025-11-21 | 26.47 | 26.55 | 26.46 | 26.49 | -0.293% | 26,164 | -3.585% |
| 2025-11-20 | 26.63 | 26.66 | 26.51 | 26.57 | -0.229% | 6,715 | -3.867% |
| 2025-11-19 | 26.66 | 26.70 | 26.60 | 26.63 | +0.053% | 6,735 | -4.088% |
| 2025-11-18 | 26.61 | 26.67 | 26.56 | 26.61 | -0.177% | 7,070 | -4.037% |
| 2025-11-17 | 26.69 | 26.71 | 26.65 | 26.66 | +0.100% | 9,566 | -4.207% |
| 2025-11-14 | 26.61 | 26.70 | 26.61 | 26.64 | -0.012% | 16,376 | -4.111% |
| 2025-11-13 | 26.67 | 26.70 | 26.64 | 26.64 | -0.248% | 20,216 | -4.123% |
| 2025-11-12 | 26.71 | 26.72 | 26.70 | 26.70 | -0.167% | 2,770 | -4.361% |
| 2025-11-11 | 26.66 | 26.75 | 26.66 | 26.75 | +0.280% | 5,496 | -4.521% |
| 2025-11-10 | 26.69 | 26.70 | 26.65 | 26.68 | +0.197% | 8,588 | -4.253% |
| 2025-11-07 | 26.58 | 26.62 | 26.57 | 26.62 | +0.051% | 4,328 | -4.065% |
| 2025-11-06 | 26.60 | 26.62 | 26.56 | 26.61 | +0.233% | 19,699 | -4.016% |
| 2025-11-05 | 26.61 | 26.62 | 26.54 | 26.55 | -0.330% | 8,807 | -3.792% |
| 2025-11-04 | 26.68 | 26.71 | 26.61 | 26.64 | -0.150% | 8,892 | -4.109% |
| 2025-11-03 | 26.74 | 26.78 | 26.67 | 26.68 | -0.122% | 72,277 | -4.253% |
| 2025-10-31 | 26.67 | 26.72 | 26.67 | 26.71 | +0.405% | 5,673 | -4.370% |
| 2025-10-30 | 26.58 | 26.69 | 26.58 | 26.60 | -0.244% | 5,966 | -3.983% |
| 2025-10-29 | 26.72 | 26.73 | 26.66 | 26.66 | -0.174% | 3,959 | -4.217% |
| 2025-10-28 | 26.72 | 26.73 | 26.69 | 26.71 | -0.013% | 6,829 | -4.384% |
| 2025-10-27 | 26.68 | 26.72 | 26.66 | 26.71 | +0.621% | 3,614 | -4.396% |
| 2025-10-24 | 26.51 | 26.60 | 26.51 | 26.55 | +0.269% | 10,449 | -3.802% |
| 2025-10-23 | 26.48 | 26.48 | 26.47 | 26.48 | -0.174% | 4,538 | -3.544% |
| 2025-10-22 | 26.55 | 26.55 | 26.52 | 26.52 | -0.151% | 5,450 | -3.712% |
| 2025-10-21 | 26.57 | 26.64 | 26.56 | 26.57 | +0.207% | 5,006 | -3.857% |
| 2025-10-20 | 26.50 | 26.52 | 26.49 | 26.51 | +0.322% | 2,523 | -3.657% |
| 2025-10-17 | 26.40 | 26.44 | 26.40 | 26.43 | +0.085% | 2,039 | -3.347% |
| 2025-10-16 | 26.40 | 26.40 | 26.37 | 26.40 | +0.018% | 4,820 | -3.265% |
| 2025-10-15 | 26.39 | 26.40 | 26.37 | 26.40 | +0.423% | 16,582 | -3.247% |
| 2025-10-14 | 26.23 | 26.29 | 26.21 | 26.29 | -0.120% | 3,408 | -2.838% |
| 2025-10-13 | 26.28 | 26.33 | 26.25 | 26.32 | +0.698% | 2,466 | -2.955% |
| 2025-10-10 | 26.23 | 26.26 | 26.12 | 26.14 | -0.719% | 2,733 | -2.277% |
| 2025-10-09 | 26.37 | 26.37 | 26.31 | 26.32 | -0.378% | 6,500 | -2.980% |
| 2025-10-08 | 26.42 | 26.46 | 26.41 | 26.43 | +0.095% | 7,283 | -3.347% |
| 2025-10-07 | 26.39 | 26.46 | 26.38 | 26.40 | -0.057% | 11,295 | -3.256% |
| 2025-10-06 | 26.40 | 26.43 | 26.39 | 26.41 | +0.018% | 14,252 | -3.311% |
| 2025-10-03 | 26.40 | 26.43 | 26.34 | 26.41 | +0.077% | 6,644 | -3.293% |
| 2025-10-02 | 26.34 | 26.41 | 26.34 | 26.39 | -0.076% | 66,654 | -3.219% |
| 2025-10-01 | 26.39 | 26.42 | 26.37 | 26.41 | +0.184% | 5,158 | -3.292% |
| 2025-09-30 | 26.37 | 26.38 | 26.36 | 26.36 | -0.074% | 80,253 | -3.114% |
| 2025-09-29 | 26.40 | 26.41 | 26.38 | 26.38 | +0.023% | 7,966 | -3.186% |
| 2025-09-26 | 26.40 | 26.40 | 26.35 | 26.38 | -0.139% | 3,610 | -3.164% |
| 2025-09-25 | 26.41 | 26.43 | 26.38 | 26.41 | -1.688% | 9,514 | -3.298% |
| 2025-09-24 | 26.85 | 26.89 | 26.85 | 26.86 | -0.223% | 3,114 | -4.930% |
| 2025-09-23 | 26.83 | 26.94 | 26.83 | 26.93 | +0.317% | 2,856 | -5.142% |
| 2025-09-22 | 26.84 | 26.89 | 26.81 | 26.84 | +0.093% | 4,392 | -4.842% |
| 2025-09-19 | 26.82 | 26.82 | 26.80 | 26.82 | +0.037% | 598,142 | -4.753% |
| 2025-09-18 | 26.80 | 26.80 | 26.80 | 26.80 | -0.483% | 75 | -4.717% |
| 2025-09-17 | 26.95 | 27.01 | 26.93 | 26.93 | +0.041% | 306 | -5.177% |
| 2025-09-16 | 26.91 | 26.94 | 26.91 | 26.92 | +0.088% | 493 | -5.138% |
| 2025-09-15 | 26.91 | 26.91 | 26.90 | 26.90 | +0.131% | 1,675 | -5.055% |
| 2025-09-12 | 26.85 | 26.86 | 26.85 | 26.86 | -0.151% | 225 | -4.930% |
| 2025-09-11 | 26.89 | 27.07 | 26.89 | 26.91 | +0.453% | 2,666 | -5.074% |
| 2025-09-10 | 26.71 | 26.79 | 26.71 | 26.78 | +0.582% | 330 | -4.644% |
| 2025-09-09 | 26.62 | 26.63 | 26.62 | 26.63 | -0.021% | 753 | -4.089% |
| 2025-09-08 | 26.62 | 26.64 | 26.62 | 26.64 | -0.160% | 373 | -4.109% |
| 2025-09-05 | 26.68 | 26.68 | 26.68 | 26.68 | +0.644% | 7 | -4.262% |
| 2025-09-04 | 26.47 | 26.51 | 26.46 | 26.51 | +0.248% | 222 | -3.646% |
| 2025-09-03 | 26.43 | 26.44 | 26.43 | 26.44 | +0.441% | 717 | -3.406% |
| 2025-09-02 | 26.31 | 26.32 | 26.31 | 26.32 | -0.281% | 178 | -2.980% |
| 2025-08-29 | 26.41 | 26.41 | 26.40 | 26.40 | -0.041% | 398 | -3.253% |
| 2025-08-28 | 26.41 | 26.41 | 26.41 | 26.41 | +0.513% | 80 | -3.292% |
| 2025-08-27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.066% | 82 | -2.795% |
| 2025-08-26 | 26.29 | 26.29 | 26.29 | 26.29 | -0.231% | 46 | -2.860% |
| 2025-08-25 | 26.35 | 26.37 | 26.35 | 26.35 | -0.162% | 1,751 | -3.084% |
| 2025-08-22 | 26.36 | 26.49 | 26.36 | 26.40 | +0.428% | 1,687 | -3.241% |
| 2025-08-21 | 26.30 | 26.30 | 26.27 | 26.28 | -0.126% | 319 | -2.827% |
| 2025-08-20 | 26.32 | 26.32 | 26.32 | 26.32 | -0.069% | 131 | -2.949% |
| 2025-08-19 | 26.32 | 26.34 | 26.32 | 26.34 | +0.114% | 284 | -3.017% |
| 2025-08-18 | 26.29 | 26.30 | 26.29 | 26.30 | +0.057% | 168 | -2.906% |
| 2025-08-15 | 26.29 | 26.29 | 26.29 | 26.29 | -0.076% | 226 | -2.851% |
| 2025-08-14 | 26.34 | 26.34 | 26.31 | 26.31 | -0.195% | 813 | -2.925% |
| 2025-08-13 | 26.36 | 26.36 | 26.36 | 26.36 | +0.339% | 182 | -3.114% |
| 2025-08-12 | 26.27 | 26.27 | 26.27 | 26.27 | +0.525% | 73 | -2.786% |
| 2025-08-11 | 26.11 | 26.14 | 26.11 | 26.14 | +0.116% | 241 | -2.276% |
| 2025-08-08 | 26.10 | 26.11 | 26.08 | 26.11 | +0.134% | 400,376 | -2.162% |
| 2025-08-07 | 26.09 | 26.13 | 26.07 | 26.07 | +0.019% | 401,949 | -2.031% |
| 2025-08-06 | 26.06 | 26.07 | 26.06 | 26.07 | +0.081% | 141 | -2.012% |
| 2025-08-05 | 26.07 | 26.14 | 26.04 | 26.04 | +0.004% | 2,027 | -1.933% |
| 2025-08-04 | 25.99 | 26.04 | 25.99 | 26.04 | +0.485% | 152 | -1.929% |
| 2025-08-01 | 25.92 | 25.92 | 25.92 | 25.92 | +0.008% | 94 | -1.453% |
| 2025-07-31 | 25.91 | 25.91 | 25.91 | 25.91 | +0.077% | 34 | -1.445% |
| 2025-07-30 | 25.90 | 25.90 | 25.89 | 25.89 | -0.039% | 106 | -1.369% |
| 2025-07-29 | 25.88 | 25.91 | 25.88 | 25.91 | +0.328% | 106 | -1.407% |
| 2025-07-28 | 25.82 | 25.82 | 25.82 | 25.82 | +0.098% | 37 | -1.083% |
| 2025-07-25 | 25.80 | 25.80 | 25.80 | 25.80 | -0.039% | 54 | -0.987% |
| 2025-07-24 | 25.80 | 25.80 | 25.80 | 25.80 | -0.000% | 12 | -1.025% |
| 2025-07-23 | 25.81 | 25.81 | 25.81 | 25.81 | -0.076% | 9 | -1.025% |
| 2025-07-22 | 25.77 | 25.82 | 25.77 | 25.82 | +0.270% | 109 | -1.100% |
| 2025-07-21 | 25.80 | 25.80 | 25.75 | 25.75 | +0.195% | 120 | -0.833% |
| 2025-07-18 | 25.70 | 25.70 | 25.70 | 25.70 | +0.234% | 124 | -0.640% |
| 2025-07-17 | 25.64 | 25.64 | 25.64 | 25.64 | +0.117% | 11 | -0.407% |
| 2025-07-16 | 25.61 | 25.61 | 25.61 | 25.61 | -0.232% | 6 | -0.291% |
| 2025-07-15 | 25.67 | 25.68 | 25.63 | 25.67 | +0.174% | 875 | -0.522% |
| 2025-07-14 | 25.64 | 25.64 | 25.63 | 25.63 | -0.136% | 256 | -0.349% |
| 2025-07-11 | 25.66 | 25.66 | 25.66 | 25.66 | -0.272% | 3 | -0.485% |
| 2025-07-10 | 25.73 | 25.73 | 25.73 | 25.73 | -0.115% | 6 | -0.756% |
| 2025-07-09 | 25.70 | 25.76 | 25.70 | 25.76 | +0.819% | 154 | -0.870% |
| 2025-07-08 | 25.56 | 25.56 | 25.56 | 25.56 | -0.233% | 5 | -0.058% |
| 2025-07-07 | 25.61 | 25.61 | 25.61 | 25.61 | -0.276% | 3 | -0.291% |
| 2025-07-03 | 25.67 | 25.69 | 25.67 | 25.69 | +0.356% | 454 | -0.566% |
| 2025-07-02 | 25.60 | 25.60 | 25.59 | 25.59 | +0.022% | 854 | -0.213% |
| 2025-07-01 | 25.60 | 25.60 | 25.59 | 25.59 | -0.159% | 448 | -0.191% |
| 2025-06-30 | 25.57 | 25.63 | 25.57 | 25.63 | +0.609% | 311 | -0.350% |
| 2025-06-27 | 25.46 | 25.48 | 25.46 | 25.48 | -0.196% | 204 | +0.257% |
| 2025-06-26 | 25.49 | 25.52 | 25.49 | 25.52 | +0.157% | 111 | +0.061% |
| 2025-06-25 | 25.47 | 25.49 | 25.45 | 25.48 | -1.640% | 696 | +0.218% |
| 2025-06-24 | 25.89 | 25.91 | 25.89 | 25.91 | +0.274% | 105 | -1.426% |
| 2025-06-23 | 25.83 | 25.84 | 25.83 | 25.84 | +0.405% | 514 | -1.156% |
| 2025-06-20 | 25.73 | 25.73 | 25.71 | 25.73 | +0.078% | 331 | -0.756% |
| 2025-06-18 | 25.72 | 25.72 | 25.70 | 25.71 | +0.039% | 1,100 | -0.679% |
| 2025-06-17 | 25.70 | 25.70 | 25.70 | 25.70 | +0.009% | 8 | -0.640% |
| 2025-06-16 | 25.70 | 25.70 | 25.70 | 25.70 | -0.023% | 26 | -0.631% |
| 2025-06-13 | 25.71 | 25.71 | 25.71 | 25.71 | -0.230% | 20 | -0.655% |
| 2025-06-12 | 25.77 | 25.77 | 25.77 | 25.77 | +0.167% | 11 | -0.883% |
| 2025-06-11 | 25.73 | 25.73 | 25.60 | 25.73 | +0.274% | 5,442 | -0.718% |
| 2025-06-10 | 25.65 | 25.65 | 25.65 | 25.65 | +0.276% | 3 | -0.446% |
| 2025-06-09 | 25.58 | 25.58 | 25.58 | 25.58 | +0.016% | 56 | -0.170% |
| 2025-06-06 | 25.58 | 25.58 | 25.58 | 25.58 | -0.020% | 17 | -0.154% |
| 2025-06-05 | 25.59 | 25.59 | 25.59 | 25.59 | -0.137% | 3 | -0.174% |
| 2025-06-04 | 25.62 | 25.62 | 25.62 | 25.62 | +0.248% | 2 | -0.310% |
| 2025-06-03 | 25.56 | 25.56 | 25.56 | 25.56 | +0.258% | 159 | -0.063% |
| 2025-06-02 | 25.48 | 25.49 | 25.48 | 25.49 | -0.070% | 320 | +0.195% |
| 2025-05-30 | 25.49 | 25.51 | 25.49 | 25.51 | +0.093% | 468 | +0.125% |
| 2025-05-29 | 25.48 | 25.48 | 25.48 | 25.48 | +0.322% | 6 | +0.218% |
| 2025-05-28 | 25.40 | 25.41 | 25.40 | 25.40 | -0.263% | 1,103 | +0.540% |
| 2025-05-27 | 25.47 | 25.47 | 25.47 | 25.47 | +0.369% | 11 | +0.276% |
| 2025-05-23 | 25.38 | 25.38 | 25.38 | 25.38 | -0.020% | 9 | +0.646% |
| 2025-05-22 | 25.38 | 25.38 | 25.38 | 25.38 | +0.264% | 26 | +0.626% |
| 2025-05-21 | 25.31 | 25.31 | 25.31 | 25.31 | -0.595% | 68 | +0.892% |
| 2025-05-20 | 25.47 | 25.47 | 25.47 | 25.47 | -0.093% | 4 | +0.292% |
| 2025-05-19 | 25.44 | 25.49 | 25.44 | 25.49 | -0.176% | 188 | +0.198% |
| 2025-05-16 | 25.53 | 25.55 | 25.53 | 25.54 | +0.177% | 524 | +0.022% |
| 2025-05-15 | 25.46 | 25.49 | 25.46 | 25.49 | +0.354% | 276 | +0.198% |
| 2025-05-14 | 25.40 | 25.40 | 25.40 | 25.40 | -0.296% | 6 | +0.553% |
| 2025-05-13 | 25.48 | 25.48 | 25.48 | 25.48 | +0.173% | 96 | +0.256% |
| 2025-05-12 | 25.43 | 25.43 | 25.43 | 25.43 | +0.598% | 1 | +0.430% |
| 2025-05-09 | 25.28 | 25.28 | 25.28 | 25.28 | +0.278% | 1 | +1.030% |
| 2025-05-08 | 25.21 | 25.21 | 25.21 | 25.21 | +0.324% | 502 | +1.311% |
| 2025-05-07 | 25.13 | 25.13 | 25.13 | 25.13 | -0.144% | 129 | +1.639% |
| 2025-05-06 | 25.08 | 25.16 | 25.08 | 25.16 | +0.339% | 1,503 | +1.492% |
| 2025-05-05 | 25.09 | 25.09 | 25.08 | 25.08 | -0.535% | 408 | +1.836% |
| 2025-05-02 | 25.21 | 25.21 | 25.21 | 25.21 | -0.001% | 60 | +1.291% |
| 2025-05-01 | 25.22 | 25.22 | 25.22 | 25.22 | -0.355% | 5 | +1.290% |
| 2025-04-30 | 25.26 | 25.31 | 25.26 | 25.31 | -0.215% | 174 | +0.930% |
| 2025-04-29 | 25.28 | 25.38 | 25.28 | 25.36 | +0.158% | 1,915 | +0.713% |
| 2025-04-28 | 25.32 | 25.32 | 25.32 | 25.32 | -0.103% | 118 | +0.872% |
| 2025-04-25 | 25.38 | 25.38 | 25.35 | 25.35 | +0.260% | 2,199 | +0.768% |
| 2025-04-24 | 25.28 | 25.28 | 25.28 | 25.28 | +0.920% | 152 | +1.030% |
| 2025-04-23 | 25.05 | 25.05 | 25.05 | 25.05 | +0.548% | 1 | +1.960% |
| 2025-04-22 | 24.94 | 24.94 | 24.91 | 24.91 | +0.603% | 201 | +2.519% |
| 2025-04-21 | 24.76 | 24.76 | 24.76 | 24.76 | -0.447% | 59 | +3.137% |
| 2025-04-17 | 24.88 | 24.88 | 24.88 | 24.88 | +0.033% | 66 | +2.675% |
| 2025-04-16 | 24.87 | 24.87 | 24.87 | 24.87 | -0.074% | 55 | +2.710% |
| 2025-04-15 | 24.89 | 24.89 | 24.89 | 24.89 | +0.296% | 9 | +2.634% |
| 2025-04-14 | 24.81 | 24.81 | 24.81 | 24.81 | 0.000% | 113 | +2.938% |