GBAB
Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 1:35:36 PM EDT
12.51USD-0.675%(-0.08)125,469
12.47Bid12.51Ask0.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
12.65USD+0.437%(+0.06)
GBAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.49 | 12.52 | 12.44 | 12.51 | -0.635% | 125,469 | 0.000% |
| 2026-10-02 | 12.64 | 12.64 | 12.44 | 12.59 | +1.206% | 228,666 | -0.635% |
| 2026-10-01 | 12.49 | 12.54 | 12.36 | 12.44 | 0.000% | 171,207 | +0.563% |
| 2026-09-30 | 12.44 | 12.65 | 12.43 | 12.44 | +0.404% | 246,160 | +0.563% |
| 2026-09-29 | 12.58 | 12.62 | 12.36 | 12.39 | -1.196% | 261,102 | +0.969% |
| 2026-09-28 | 12.60 | 12.65 | 12.51 | 12.54 | -0.791% | 166,807 | -0.239% |
| 2026-09-25 | 12.65 | 12.71 | 12.54 | 12.64 | -0.394% | 329,642 | -1.028% |
| 2026-09-24 | 12.78 | 12.97 | 12.61 | 12.69 | -1.091% | 249,370 | -1.418% |
| 2026-09-23 | 12.88 | 12.94 | 12.75 | 12.83 | -1.003% | 238,036 | -2.494% |
| 2026-09-22 | 12.95 | 13.05 | 12.95 | 12.96 | -0.346% | 113,541 | -3.472% |
| 2026-09-21 | 13.04 | 13.07 | 12.98 | 13.01 | +0.347% | 98,497 | -3.806% |
| 2026-09-18 | 13.08 | 13.15 | 12.96 | 12.96 | -1.295% | 166,440 | -3.472% |
| 2026-09-17 | 13.11 | 13.22 | 13.11 | 13.13 | +0.767% | 193,140 | -4.722% |
| 2026-09-16 | 13.06 | 13.21 | 13.01 | 13.03 | -0.913% | 196,804 | -3.991% |
| 2026-09-15 | 13.16 | 13.22 | 13.07 | 13.15 | -1.645% | 166,255 | -4.867% |
| 2026-09-14 | 13.48 | 13.63 | 13.25 | 13.37 | -0.669% | 173,047 | -6.432% |
| 2026-09-11 | 13.54 | 13.55 | 13.42 | 13.46 | -0.148% | 69,520 | -7.058% |
| 2026-09-10 | 13.51 | 13.58 | 13.47 | 13.48 | -0.736% | 120,141 | -7.196% |
| 2026-09-09 | 13.52 | 13.66 | 13.52 | 13.58 | +0.295% | 72,912 | -7.879% |
| 2026-09-08 | 13.70 | 13.72 | 13.54 | 13.54 | -0.806% | 86,087 | -7.607% |
| 2026-09-04 | 13.60 | 13.74 | 13.60 | 13.65 | +0.073% | 80,547 | -8.352% |
| 2026-09-03 | 13.67 | 13.77 | 13.63 | 13.64 | +0.220% | 62,440 | -8.284% |
| 2026-09-02 | 13.59 | 13.73 | 13.58 | 13.61 | +0.295% | 66,359 | -8.082% |
| 2026-09-01 | 13.74 | 13.74 | 13.57 | 13.57 | -0.804% | 126,507 | -7.811% |
| 2026-08-31 | 13.85 | 13.85 | 13.68 | 13.68 | -0.870% | 89,105 | -8.553% |
| 2026-08-28 | 13.80 | 13.88 | 13.79 | 13.80 | -0.289% | 52,646 | -9.348% |
| 2026-08-27 | 13.90 | 13.91 | 13.76 | 13.84 | 0.000% | 91,274 | -9.610% |
| 2026-08-26 | 13.85 | 13.90 | 13.81 | 13.84 | +0.145% | 80,142 | -9.610% |
| 2026-08-25 | 13.82 | 13.86 | 13.78 | 13.82 | +0.436% | 166,174 | -9.479% |
| 2026-08-24 | 13.83 | 13.89 | 13.75 | 13.76 | -0.434% | 79,857 | -9.084% |
| 2026-08-21 | 13.87 | 13.94 | 13.77 | 13.82 | -0.647% | 90,927 | -9.479% |
| 2026-08-20 | 14.05 | 14.06 | 13.81 | 13.91 | -0.643% | 126,937 | -10.065% |
| 2026-08-19 | 13.90 | 14.05 | 13.87 | 14.00 | +1.302% | 273,552 | -10.643% |
| 2026-08-18 | 13.89 | 14.02 | 13.81 | 13.82 | -0.718% | 36,716 | -9.479% |
| 2026-08-17 | 14.03 | 14.15 | 13.84 | 13.92 | -1.136% | 80,132 | -10.129% |
| 2026-08-14 | 14.02 | 14.10 | 13.97 | 14.08 | -0.775% | 71,433 | -11.151% |
| 2026-08-13 | 14.09 | 14.25 | 14.05 | 14.19 | +0.496% | 99,494 | -11.839% |
| 2026-08-12 | 14.16 | 14.18 | 14.08 | 14.12 | +0.355% | 70,533 | -11.402% |
| 2026-08-11 | 14.06 | 14.17 | 14.01 | 14.07 | 0.000% | 109,037 | -11.087% |
| 2026-08-10 | 14.01 | 14.10 | 14.01 | 14.07 | 0.000% | 59,104 | -11.087% |
| 2026-08-07 | 13.90 | 14.10 | 13.90 | 14.07 | +1.005% | 131,262 | -11.087% |
| 2026-08-06 | 13.88 | 13.96 | 13.81 | 13.93 | -0.143% | 106,411 | -10.194% |
| 2026-08-05 | 14.00 | 14.00 | 13.90 | 13.95 | +0.072% | 73,497 | -10.323% |
| 2026-08-04 | 13.97 | 13.97 | 13.81 | 13.94 | +1.014% | 61,831 | -10.258% |
| 2026-08-03 | 13.75 | 13.96 | 13.70 | 13.80 | +0.073% | 179,589 | -9.348% |
| 2026-07-31 | 13.84 | 13.93 | 13.71 | 13.79 | -0.145% | 149,958 | -9.282% |
| 2026-07-30 | 13.72 | 13.82 | 13.72 | 13.81 | +0.583% | 125,906 | -9.413% |
| 2026-07-29 | 13.78 | 13.88 | 13.72 | 13.73 | -0.795% | 103,505 | -8.886% |
| 2026-07-28 | 13.78 | 13.88 | 13.78 | 13.84 | +0.508% | 53,496 | -9.610% |
| 2026-07-27 | 13.83 | 13.89 | 13.76 | 13.77 | -0.145% | 67,256 | -9.150% |
| 2026-07-24 | 13.76 | 13.86 | 13.76 | 13.79 | +0.073% | 44,721 | -9.282% |
| 2026-07-23 | 13.77 | 13.85 | 13.75 | 13.78 | -0.505% | 118,303 | -9.216% |
| 2026-07-22 | 14.02 | 14.02 | 13.76 | 13.85 | -0.431% | 165,804 | -9.675% |
| 2026-07-21 | 14.03 | 14.04 | 13.89 | 13.91 | -0.572% | 89,781 | -10.065% |
| 2026-07-20 | 14.07 | 14.09 | 13.93 | 13.99 | -0.710% | 116,028 | -10.579% |
| 2026-07-17 | 14.06 | 14.27 | 14.03 | 14.09 | -0.071% | 44,753 | -11.214% |
| 2026-07-16 | 14.08 | 14.15 | 14.05 | 14.10 | 0.000% | 43,899 | -11.277% |
| 2026-07-15 | 14.23 | 14.23 | 14.05 | 14.10 | -0.564% | 86,198 | -11.277% |
| 2026-07-14 | 14.20 | 14.36 | 14.15 | 14.18 | -0.141% | 71,514 | -11.777% |
| 2026-07-13 | 14.21 | 14.29 | 14.20 | 14.20 | +0.070% | 77,201 | -11.901% |
| 2026-07-10 | 14.19 | 14.29 | 14.15 | 14.19 | -0.141% | 42,188 | -11.839% |
| 2026-07-09 | 14.25 | 14.41 | 14.15 | 14.21 | 0.000% | 83,350 | -11.963% |
| 2026-07-08 | 14.26 | 14.30 | 14.16 | 14.21 | -0.141% | 48,825 | -11.963% |
| 2026-07-07 | 14.26 | 14.29 | 14.21 | 14.23 | -0.698% | 86,583 | -12.087% |
| 2026-07-06 | 14.35 | 14.38 | 14.26 | 14.33 | 0.000% | 60,910 | -12.701% |
| 2026-07-02 | 14.40 | 14.45 | 14.30 | 14.33 | 0.000% | 41,834 | -12.701% |
| 2026-07-01 | 14.46 | 14.46 | 14.29 | 14.33 | -0.899% | 52,444 | -12.701% |
| 2026-06-30 | 14.44 | 14.47 | 14.39 | 14.46 | +0.486% | 395,408 | -13.485% |
| 2026-06-29 | 14.28 | 14.40 | 14.20 | 14.39 | +0.982% | 57,190 | -13.065% |
| 2026-06-26 | 14.26 | 14.30 | 14.22 | 14.25 | -0.210% | 37,936 | -12.211% |
| 2026-06-25 | 14.25 | 14.35 | 14.20 | 14.28 | +0.351% | 108,448 | -12.395% |
| 2026-06-24 | 14.12 | 14.25 | 14.12 | 14.23 | +0.994% | 110,630 | -12.087% |
| 2026-06-23 | 14.07 | 14.11 | 14.00 | 14.09 | 0.000% | 56,944 | -11.214% |
| 2026-06-22 | 14.18 | 14.19 | 14.02 | 14.09 | -0.844% | 87,030 | -11.214% |
| 2026-06-18 | 14.22 | 14.22 | 14.14 | 14.21 | +0.566% | 40,360 | -11.963% |
| 2026-06-17 | 14.18 | 14.19 | 13.99 | 14.13 | 0.000% | 118,183 | -11.465% |
| 2026-06-16 | 14.09 | 14.20 | 14.09 | 14.13 | +0.142% | 59,174 | -11.465% |
| 2026-06-15 | 14.03 | 14.20 | 13.98 | 14.11 | -0.423% | 52,589 | -11.339% |
| 2026-06-12 | 14.20 | 14.20 | 14.13 | 14.17 | +0.212% | 29,894 | -11.715% |
| 2026-06-11 | 14.15 | 14.19 | 14.06 | 14.14 | +0.213% | 45,643 | -11.528% |
| 2026-06-10 | 14.12 | 14.15 | 14.05 | 14.11 | +0.356% | 48,438 | -11.339% |
| 2026-06-09 | 13.97 | 14.13 | 13.96 | 14.06 | +0.071% | 92,589 | -11.024% |
| 2026-06-08 | 14.11 | 14.11 | 14.01 | 14.05 | -0.071% | 72,213 | -10.961% |
| 2026-06-05 | 14.08 | 14.13 | 13.95 | 14.06 | -0.142% | 99,354 | -11.024% |
| 2026-06-04 | 14.12 | 14.12 | 14.03 | 14.08 | +0.214% | 95,294 | -11.151% |
| 2026-06-03 | 14.04 | 14.09 | 13.97 | 14.05 | -0.213% | 146,243 | -10.961% |
| 2026-06-02 | 14.08 | 14.17 | 14.06 | 14.08 | 0.000% | 72,341 | -11.151% |
| 2026-06-01 | 14.10 | 14.23 | 13.98 | 14.08 | -0.283% | 84,857 | -11.151% |
| 2026-05-29 | 14.07 | 14.14 | 14.06 | 14.12 | +0.427% | 119,184 | -11.402% |
| 2026-05-28 | 14.01 | 14.18 | 14.00 | 14.06 | +0.285% | 143,768 | -11.024% |
| 2026-05-27 | 13.97 | 14.10 | 13.91 | 14.02 | +0.358% | 125,519 | -10.770% |
| 2026-05-26 | 13.93 | 14.00 | 13.90 | 13.97 | +0.504% | 58,498 | -10.451% |
| 2026-05-22 | 13.92 | 13.98 | 13.85 | 13.90 | +0.652% | 136,272 | -10.000% |
| 2026-05-21 | 13.70 | 13.84 | 13.70 | 13.81 | +0.072% | 101,548 | -9.413% |
| 2026-05-20 | 13.67 | 13.88 | 13.61 | 13.80 | +1.695% | 154,333 | -9.348% |
| 2026-05-19 | 13.57 | 13.68 | 13.51 | 13.57 | -0.877% | 351,574 | -7.811% |
| 2026-05-18 | 13.78 | 13.83 | 13.66 | 13.69 | -0.653% | 114,107 | -8.619% |
| 2026-05-15 | 13.90 | 13.97 | 13.77 | 13.78 | -2.339% | 89,197 | -9.216% |
| 2026-05-14 | 14.13 | 14.20 | 14.07 | 14.11 | -0.212% | 88,339 | -11.339% |
| 2026-05-13 | 14.12 | 14.20 | 14.10 | 14.14 | -0.352% | 57,388 | -11.528% |
| 2026-05-12 | 14.29 | 14.29 | 14.13 | 14.19 | -0.491% | 86,611 | -11.839% |
| 2026-05-11 | 14.30 | 14.33 | 14.21 | 14.26 | -0.210% | 127,443 | -12.272% |
| 2026-05-08 | 14.25 | 14.32 | 14.22 | 14.29 | +0.563% | 111,742 | -12.456% |
| 2026-05-07 | 14.35 | 14.35 | 14.15 | 14.21 | -0.629% | 135,097 | -11.963% |
| 2026-05-06 | 14.33 | 14.37 | 14.22 | 14.30 | +0.351% | 204,959 | -12.517% |
| 2026-05-05 | 14.29 | 14.43 | 14.18 | 14.25 | -0.210% | 214,180 | -12.211% |
| 2026-05-04 | 14.38 | 14.59 | 14.25 | 14.28 | -1.176% | 111,491 | -12.395% |
| 2026-05-01 | 14.51 | 14.61 | 14.43 | 14.45 | -0.551% | 141,176 | -13.426% |
| 2026-04-30 | 14.55 | 14.61 | 14.39 | 14.53 | +0.833% | 124,380 | -13.902% |
| 2026-04-29 | 14.53 | 14.59 | 14.37 | 14.41 | -0.621% | 119,637 | -13.185% |
| 2026-04-28 | 14.60 | 14.64 | 14.40 | 14.50 | -0.412% | 109,220 | -13.724% |
| 2026-04-27 | 14.46 | 14.62 | 14.45 | 14.56 | +0.414% | 35,881 | -14.080% |
| 2026-04-24 | 14.54 | 14.54 | 14.45 | 14.50 | -0.309% | 68,792 | -13.724% |
| 2026-04-23 | 14.65 | 14.68 | 14.53 | 14.54 | -0.581% | 48,319 | -13.991% |
| 2026-04-22 | 14.61 | 14.70 | 14.55 | 14.63 | +0.412% | 139,176 | -14.491% |
| 2026-04-21 | 14.74 | 14.74 | 14.57 | 14.57 | -0.749% | 44,166 | -14.139% |
| 2026-04-20 | 14.63 | 14.74 | 14.50 | 14.68 | +0.068% | 26,986 | -14.782% |
| 2026-04-17 | 14.63 | 14.75 | 14.55 | 14.67 | +1.103% | 71,451 | -14.724% |
| 2026-04-16 | 14.62 | 14.63 | 14.48 | 14.51 | -0.684% | 89,088 | -13.784% |
| 2026-04-15 | 14.67 | 14.75 | 14.59 | 14.61 | -0.747% | 43,772 | -14.374% |
| 2026-04-14 | 14.59 | 14.74 | 14.54 | 14.72 | +0.684% | 67,270 | -15.014% |
| 2026-04-13 | 14.52 | 14.65 | 14.50 | 14.62 | +0.481% | 68,189 | -14.432% |
| 2026-04-10 | 14.53 | 14.66 | 14.53 | 14.55 | -0.069% | 34,558 | -14.021% |
| 2026-04-09 | 14.50 | 14.66 | 14.50 | 14.56 | -0.274% | 56,340 | -14.080% |
| 2026-04-08 | 14.61 | 14.66 | 14.50 | 14.60 | +1.389% | 60,472 | -14.315% |
| 2026-04-07 | 14.45 | 14.47 | 14.35 | 14.40 | +0.069% | 55,732 | -13.125% |
| 2026-04-06 | 14.39 | 14.52 | 14.34 | 14.39 | -0.690% | 85,674 | -13.065% |
| 2026-04-02 | 14.50 | 14.54 | 14.37 | 14.49 | -0.138% | 78,498 | -13.665% |
| 2026-04-01 | 14.43 | 14.59 | 14.39 | 14.51 | +0.069% | 91,902 | -13.784% |
| 2026-03-31 | 14.16 | 14.52 | 14.12 | 14.50 | +3.645% | 151,593 | -13.724% |
| 2026-03-30 | 14.05 | 14.29 | 13.93 | 13.99 | 0.000% | 118,443 | -10.579% |
| 2026-03-27 | 14.16 | 14.34 | 13.96 | 13.99 | -1.201% | 140,546 | -10.579% |
| 2026-03-26 | 14.45 | 14.48 | 14.14 | 14.16 | -2.277% | 172,402 | -11.653% |
| 2026-03-25 | 14.38 | 14.55 | 14.38 | 14.49 | +1.117% | 61,782 | -13.665% |
| 2026-03-24 | 14.40 | 14.53 | 14.30 | 14.33 | -1.070% | 100,690 | -12.701% |
| 2026-03-23 | 14.32 | 14.53 | 14.32 | 14.48 | +1.649% | 113,716 | -13.635% |
| 2026-03-20 | 14.61 | 14.82 | 14.20 | 14.25 | -3.061% | 227,879 | -12.211% |
| 2026-03-19 | 14.77 | 14.89 | 14.65 | 14.70 | -0.943% | 151,159 | -14.898% |
| 2026-03-18 | 14.92 | 15.15 | 14.82 | 14.84 | -0.536% | 59,081 | -15.701% |
| 2026-03-17 | 14.93 | 15.05 | 14.85 | 14.92 | +0.336% | 119,890 | -16.153% |
| 2026-03-16 | 14.90 | 15.06 | 14.85 | 14.87 | +0.135% | 86,697 | -15.871% |
| 2026-03-13 | 14.92 | 15.00 | 14.82 | 14.85 | -1.230% | 87,781 | -15.758% |
| 2026-03-12 | 15.06 | 15.13 | 15.00 | 15.04 | -0.496% | 97,094 | -16.794% |
| 2026-03-11 | 15.14 | 15.20 | 15.05 | 15.11 | -0.198% | 79,920 | -17.207% |
| 2026-03-10 | 15.08 | 15.23 | 15.08 | 15.14 | 0.000% | 83,585 | -17.371% |
| 2026-03-09 | 15.23 | 15.23 | 14.95 | 15.14 | 0.000% | 232,425 | -17.371% |
| 2026-03-06 | 15.26 | 15.26 | 15.14 | 15.14 | -0.526% | 51,933 | -17.371% |
| 2026-03-05 | 15.34 | 15.34 | 15.20 | 15.22 | -0.262% | 37,227 | -17.806% |
| 2026-03-04 | 15.24 | 15.35 | 15.22 | 15.26 | -0.131% | 46,724 | -18.021% |
| 2026-03-03 | 15.28 | 15.40 | 15.25 | 15.28 | -0.715% | 52,700 | -18.128% |
| 2026-03-02 | 15.40 | 15.41 | 15.32 | 15.39 | -0.517% | 61,773 | -18.713% |
| 2026-02-27 | 15.51 | 15.51 | 15.41 | 15.47 | +0.129% | 124,007 | -19.134% |
| 2026-02-26 | 15.50 | 15.50 | 15.43 | 15.45 | 0.000% | 64,629 | -19.029% |
| 2026-02-25 | 15.47 | 15.47 | 15.41 | 15.45 | +0.260% | 55,924 | -19.029% |
| 2026-02-24 | 15.35 | 15.47 | 15.35 | 15.41 | 0.000% | 60,994 | -18.819% |
| 2026-02-23 | 15.32 | 15.49 | 15.32 | 15.41 | +0.195% | 64,968 | -18.819% |
| 2026-02-20 | 15.24 | 15.48 | 15.22 | 15.38 | +0.130% | 75,730 | -18.661% |
| 2026-02-19 | 15.21 | 15.43 | 15.08 | 15.36 | -0.647% | 59,047 | -18.555% |
| 2026-02-18 | 15.44 | 15.53 | 15.44 | 15.46 | +0.259% | 98,679 | -19.082% |
| 2026-02-17 | 15.35 | 15.48 | 15.31 | 15.42 | 0.000% | 81,038 | -18.872% |
| 2026-02-13 | 15.23 | 15.44 | 15.23 | 15.42 | -0.130% | 103,651 | -18.872% |
| 2026-02-12 | 15.42 | 15.45 | 15.36 | 15.44 | +0.260% | 63,999 | -18.977% |
| 2026-02-11 | 15.29 | 15.44 | 15.29 | 15.40 | +0.424% | 76,886 | -18.766% |
| 2026-02-10 | 15.23 | 15.39 | 15.21 | 15.34 | +0.491% | 80,029 | -18.422% |
| 2026-02-09 | 15.09 | 15.28 | 15.07 | 15.26 | +0.926% | 169,223 | -18.021% |
| 2026-02-06 | 15.08 | 15.14 | 14.98 | 15.12 | +0.800% | 112,232 | -17.262% |
| 2026-02-05 | 14.98 | 15.14 | 14.98 | 15.00 | +0.134% | 81,828 | -16.600% |
| 2026-02-04 | 15.20 | 15.20 | 14.98 | 14.98 | -1.641% | 208,458 | -16.489% |
| 2026-02-03 | 15.21 | 15.26 | 15.14 | 15.23 | -0.098% | 74,053 | -17.859% |
| 2026-02-02 | 15.31 | 15.31 | 15.15 | 15.24 | -0.229% | 65,026 | -17.940% |
| 2026-01-30 | 15.22 | 15.33 | 15.05 | 15.28 | +0.328% | 106,572 | -18.128% |
| 2026-01-29 | 15.10 | 15.24 | 15.04 | 15.23 | +0.928% | 114,308 | -17.859% |
| 2026-01-28 | 15.09 | 15.10 | 15.04 | 15.09 | +0.466% | 110,917 | -17.097% |
| 2026-01-27 | 15.00 | 15.07 | 14.95 | 15.02 | +0.334% | 50,062 | -16.711% |
| 2026-01-26 | 15.08 | 15.09 | 14.93 | 14.97 | -0.200% | 105,963 | -16.433% |
| 2026-01-23 | 15.08 | 15.08 | 14.98 | 15.00 | -0.200% | 53,146 | -16.600% |
| 2026-01-22 | 15.02 | 15.20 | 14.92 | 15.03 | +0.133% | 92,657 | -16.766% |
| 2026-01-21 | 15.03 | 15.26 | 14.91 | 15.01 | -0.133% | 122,234 | -16.656% |
| 2026-01-20 | 15.08 | 15.18 | 15.03 | 15.03 | -1.572% | 112,481 | -16.766% |
| 2026-01-16 | 15.26 | 15.29 | 15.12 | 15.27 | -0.456% | 80,612 | -18.075% |
| 2026-01-15 | 15.11 | 15.47 | 15.10 | 15.34 | +0.458% | 113,498 | -18.449% |
| 2026-01-14 | 15.25 | 15.33 | 15.15 | 15.27 | +0.461% | 66,522 | -18.075% |
| 2026-01-13 | 15.15 | 15.24 | 15.09 | 15.20 | +0.930% | 122,280 | -17.697% |
| 2026-01-12 | 15.05 | 15.10 | 15.05 | 15.06 | +0.200% | 86,753 | -16.932% |
| 2026-01-09 | 14.93 | 15.04 | 14.93 | 15.03 | +0.805% | 68,487 | -16.766% |
| 2026-01-08 | 14.91 | 14.98 | 14.86 | 14.91 | +0.040% | 75,962 | -16.097% |
| 2026-01-07 | 14.91 | 14.94 | 14.86 | 14.90 | +0.499% | 121,381 | -16.063% |
| 2026-01-06 | 14.92 | 14.96 | 14.83 | 14.83 | -0.537% | 102,941 | -15.644% |
| 2026-01-05 | 14.86 | 15.02 | 14.86 | 14.91 | +0.134% | 139,263 | -16.097% |
| 2026-01-02 | 14.98 | 14.98 | 14.86 | 14.89 | -0.201% | 85,689 | -15.984% |
| 2025-12-31 | 15.06 | 15.09 | 14.90 | 14.92 | -0.864% | 233,880 | -16.153% |
| 2025-12-30 | 15.09 | 15.11 | 14.95 | 15.05 | +0.266% | 140,465 | -16.877% |
| 2025-12-29 | 15.10 | 15.15 | 14.94 | 15.01 | -0.358% | 149,699 | -16.656% |
| 2025-12-26 | 15.11 | 15.11 | 15.02 | 15.06 | -0.304% | 57,814 | -16.954% |
| 2025-12-24 | 15.01 | 15.11 | 14.98 | 15.11 | +0.399% | 41,609 | -17.207% |
| 2025-12-23 | 15.01 | 15.09 | 14.96 | 15.05 | +0.333% | 101,644 | -16.877% |
| 2025-12-22 | 15.05 | 15.07 | 14.92 | 15.00 | -0.332% | 109,667 | -16.600% |
| 2025-12-19 | 15.00 | 15.10 | 15.00 | 15.05 | +0.066% | 73,887 | -16.877% |
| 2025-12-18 | 15.10 | 15.22 | 14.98 | 15.04 | -0.066% | 98,413 | -16.822% |
| 2025-12-17 | 15.05 | 15.10 | 14.97 | 15.05 | +0.200% | 112,994 | -16.877% |
| 2025-12-16 | 15.20 | 15.20 | 15.02 | 15.02 | -0.858% | 85,866 | -16.711% |
| 2025-12-15 | 15.17 | 15.27 | 15.07 | 15.15 | -0.591% | 40,928 | -17.426% |
| 2025-12-12 | 15.20 | 15.31 | 15.18 | 15.24 | -0.392% | 92,338 | -17.913% |
| 2025-12-11 | 15.21 | 15.31 | 15.21 | 15.30 | +0.460% | 44,146 | -18.235% |
| 2025-12-10 | 15.20 | 15.29 | 15.05 | 15.23 | 0.000% | 189,824 | -17.859% |
| 2025-12-09 | 15.33 | 15.34 | 15.21 | 15.23 | +0.066% | 37,501 | -17.859% |
| 2025-12-08 | 15.36 | 15.45 | 15.21 | 15.22 | -1.105% | 78,160 | -17.806% |
| 2025-12-05 | 15.41 | 15.47 | 15.39 | 15.39 | -0.324% | 31,013 | -18.713% |
| 2025-12-04 | 15.51 | 15.53 | 15.40 | 15.44 | -0.451% | 33,386 | -18.977% |
| 2025-12-03 | 15.41 | 15.53 | 15.34 | 15.51 | +0.977% | 101,816 | -19.342% |
| 2025-12-02 | 15.40 | 15.40 | 15.29 | 15.36 | +0.065% | 53,097 | -18.555% |
| 2025-12-01 | 15.29 | 15.41 | 15.21 | 15.35 | +0.130% | 127,953 | -18.502% |
| 2025-11-28 | 15.33 | 15.37 | 15.28 | 15.33 | +0.393% | 41,350 | -18.395% |
| 2025-11-26 | 15.19 | 15.28 | 15.19 | 15.27 | +0.859% | 47,123 | -18.075% |
| 2025-11-25 | 15.13 | 15.29 | 15.12 | 15.14 | +0.132% | 49,186 | -17.371% |
| 2025-11-24 | 15.05 | 15.18 | 15.04 | 15.12 | +1.070% | 47,821 | -17.262% |
| 2025-11-21 | 14.93 | 15.07 | 14.78 | 14.96 | +0.235% | 90,929 | -16.377% |
| 2025-11-20 | 15.17 | 15.19 | 14.89 | 14.93 | -1.615% | 228,289 | -16.181% |
| 2025-11-19 | 15.28 | 15.34 | 15.08 | 15.17 | -0.785% | 165,598 | -17.535% |
| 2025-11-18 | 15.42 | 15.43 | 15.28 | 15.29 | -0.326% | 40,114 | -18.182% |
| 2025-11-17 | 15.47 | 15.54 | 15.33 | 15.34 | -0.840% | 88,395 | -18.449% |
| 2025-11-14 | 15.43 | 15.62 | 15.41 | 15.47 | -1.024% | 52,879 | -19.134% |
| 2025-11-13 | 15.50 | 15.73 | 15.50 | 15.63 | +0.128% | 80,446 | -19.962% |
| 2025-11-12 | 15.50 | 15.65 | 15.48 | 15.61 | +0.515% | 58,757 | -19.859% |
| 2025-11-11 | 15.54 | 15.59 | 15.53 | 15.53 | +0.064% | 36,206 | -19.446% |
| 2025-11-10 | 15.47 | 15.67 | 15.44 | 15.52 | +0.245% | 58,965 | -19.394% |
| 2025-11-07 | 15.45 | 15.51 | 15.40 | 15.48 | +0.142% | 41,972 | -19.196% |
| 2025-11-06 | 15.55 | 15.63 | 15.46 | 15.46 | -0.515% | 49,380 | -19.082% |
| 2025-11-05 | 15.60 | 15.61 | 15.46 | 15.54 | -0.257% | 34,172 | -19.498% |
| 2025-11-04 | 15.68 | 15.68 | 15.53 | 15.58 | -0.638% | 44,275 | -19.705% |
| 2025-11-03 | 15.63 | 15.70 | 15.46 | 15.68 | -0.064% | 95,437 | -20.217% |
| 2025-10-31 | 15.77 | 15.77 | 15.59 | 15.69 | -0.064% | 81,047 | -20.268% |
| 2025-10-30 | 15.64 | 15.74 | 15.58 | 15.70 | +0.064% | 66,013 | -20.318% |
| 2025-10-29 | 15.70 | 15.80 | 15.61 | 15.69 | +0.128% | 91,233 | -20.268% |
| 2025-10-28 | 15.65 | 15.70 | 15.60 | 15.67 | +0.128% | 28,414 | -20.166% |
| 2025-10-27 | 15.64 | 15.68 | 15.55 | 15.65 | +0.321% | 64,572 | -20.064% |
| 2025-10-24 | 15.59 | 15.64 | 15.42 | 15.60 | +0.580% | 43,270 | -19.808% |
| 2025-10-23 | 15.52 | 15.60 | 15.49 | 15.51 | +0.065% | 47,690 | -19.342% |
| 2025-10-22 | 15.56 | 15.61 | 15.42 | 15.50 | -0.257% | 47,878 | -19.290% |
| 2025-10-21 | 15.50 | 15.70 | 15.50 | 15.54 | +0.713% | 124,957 | -19.498% |
| 2025-10-20 | 15.31 | 15.46 | 15.21 | 15.43 | +0.784% | 136,199 | -18.924% |
| 2025-10-17 | 15.31 | 15.40 | 15.25 | 15.31 | +0.328% | 86,166 | -18.289% |
| 2025-10-16 | 15.38 | 15.49 | 15.21 | 15.26 | -1.102% | 85,120 | -18.021% |
| 2025-10-15 | 15.49 | 15.55 | 15.38 | 15.43 | -0.065% | 41,519 | -18.924% |
| 2025-10-14 | 15.38 | 15.52 | 15.38 | 15.44 | +0.390% | 37,609 | -18.977% |
| 2025-10-13 | 15.59 | 15.69 | 15.32 | 15.38 | -0.966% | 95,131 | -18.661% |
| 2025-10-10 | 15.64 | 15.68 | 15.52 | 15.53 | -0.640% | 46,749 | -19.446% |
| 2025-10-09 | 15.69 | 15.69 | 15.55 | 15.63 | -0.192% | 47,518 | -19.962% |
| 2025-10-08 | 15.68 | 15.73 | 15.61 | 15.66 | -0.064% | 74,068 | -20.115% |
| 2025-10-07 | 15.69 | 15.69 | 15.61 | 15.67 | -0.127% | 61,358 | -20.166% |
| 2025-10-06 | 15.52 | 15.74 | 15.49 | 15.69 | +0.384% | 81,009 | -20.268% |
| 2025-10-03 | 15.65 | 15.69 | 15.59 | 15.63 | +0.192% | 76,949 | -19.962% |
| 2025-10-02 | 15.65 | 15.67 | 15.59 | 15.60 | -0.447% | 57,319 | -19.808% |
| 2025-10-01 | 15.50 | 15.70 | 15.50 | 15.67 | +0.578% | 72,901 | -20.166% |
| 2025-09-30 | 15.60 | 15.61 | 15.52 | 15.58 | +0.257% | 80,520 | -19.705% |
| 2025-09-29 | 15.38 | 15.61 | 15.27 | 15.54 | +1.768% | 86,449 | -19.498% |
| 2025-09-26 | 15.24 | 15.35 | 15.23 | 15.27 | +0.527% | 57,196 | -18.075% |
| 2025-09-25 | 15.28 | 15.36 | 15.18 | 15.19 | -1.107% | 49,445 | -17.643% |
| 2025-09-24 | 15.34 | 15.40 | 15.33 | 15.36 | +0.196% | 50,173 | -18.555% |
| 2025-09-23 | 15.35 | 15.36 | 15.29 | 15.33 | +0.327% | 59,180 | -18.395% |
| 2025-09-22 | 15.44 | 15.45 | 15.25 | 15.28 | -1.036% | 79,181 | -18.128% |
| 2025-09-19 | 15.43 | 15.47 | 15.35 | 15.44 | +0.325% | 46,863 | -18.977% |
| 2025-09-18 | 15.50 | 15.50 | 15.35 | 15.39 | -0.774% | 91,096 | -18.713% |
| 2025-09-17 | 15.45 | 15.58 | 15.41 | 15.51 | +0.453% | 118,398 | -19.342% |
| 2025-09-16 | 15.73 | 15.73 | 15.37 | 15.44 | -1.719% | 214,851 | -18.977% |
| 2025-09-15 | 15.80 | 15.89 | 15.66 | 15.71 | -1.133% | 124,538 | -20.369% |
| 2025-09-12 | 15.82 | 15.94 | 15.80 | 15.89 | +0.442% | 114,361 | -21.271% |
| 2025-09-11 | 15.84 | 15.87 | 15.78 | 15.82 | +0.292% | 99,796 | -20.923% |
| 2025-09-10 | 15.81 | 15.84 | 15.75 | 15.77 | +0.089% | 45,601 | -20.692% |
| 2025-09-09 | 15.81 | 15.81 | 15.64 | 15.76 | -0.316% | 88,919 | -20.622% |
| 2025-09-08 | 15.74 | 15.83 | 15.68 | 15.81 | +0.958% | 100,118 | -20.873% |
| 2025-09-05 | 15.60 | 15.69 | 15.59 | 15.66 | +0.643% | 65,503 | -20.115% |
| 2025-09-04 | 15.56 | 15.62 | 15.49 | 15.56 | -0.128% | 103,255 | -19.602% |
| 2025-09-03 | 15.52 | 15.60 | 15.45 | 15.58 | +0.387% | 141,627 | -19.705% |
| 2025-09-02 | 15.47 | 15.54 | 15.41 | 15.52 | -0.321% | 113,042 | -19.394% |
| 2025-08-29 | 15.52 | 15.57 | 15.40 | 15.57 | +0.777% | 83,333 | -19.653% |
| 2025-08-28 | 15.48 | 15.48 | 15.40 | 15.45 | -0.194% | 76,349 | -19.029% |
| 2025-08-27 | 15.47 | 15.48 | 15.33 | 15.48 | -0.193% | 114,742 | -19.186% |
| 2025-08-26 | 15.31 | 15.51 | 15.27 | 15.51 | +1.306% | 110,531 | -19.342% |
| 2025-08-25 | 15.28 | 15.36 | 15.22 | 15.31 | +0.393% | 90,574 | -18.289% |
| 2025-08-22 | 15.23 | 15.33 | 15.10 | 15.25 | -0.131% | 96,221 | -17.967% |
| 2025-08-21 | 15.17 | 15.27 | 15.07 | 15.27 | +0.593% | 66,743 | -18.075% |
| 2025-08-20 | 15.06 | 15.26 | 15.06 | 15.18 | +0.198% | 58,551 | -17.589% |
| 2025-08-19 | 15.00 | 15.21 | 15.00 | 15.15 | +0.866% | 82,776 | -17.426% |
| 2025-08-18 | 15.10 | 15.27 | 15.00 | 15.02 | -0.530% | 69,844 | -16.711% |
| 2025-08-15 | 15.14 | 15.33 | 15.01 | 15.10 | -1.243% | 72,446 | -17.152% |
| 2025-08-14 | 15.26 | 15.41 | 15.24 | 15.29 | 0.000% | 63,978 | -18.182% |
| 2025-08-13 | 15.36 | 15.42 | 15.26 | 15.29 | -0.196% | 93,818 | -18.182% |
| 2025-08-12 | 15.35 | 15.39 | 15.21 | 15.32 | +0.262% | 78,861 | -18.342% |
| 2025-08-11 | 15.36 | 15.43 | 15.26 | 15.28 | -0.391% | 109,202 | -18.128% |
| 2025-08-08 | 15.39 | 15.42 | 15.32 | 15.34 | -0.519% | 46,319 | -18.449% |
| 2025-08-07 | 15.26 | 15.45 | 15.26 | 15.42 | +1.115% | 115,378 | -18.872% |
| 2025-08-06 | 15.23 | 15.34 | 15.22 | 15.25 | +0.263% | 38,664 | -17.967% |
| 2025-08-05 | 15.22 | 15.36 | 15.19 | 15.21 | -0.523% | 41,599 | -17.751% |
| 2025-08-04 | 15.30 | 15.40 | 15.22 | 15.29 | 0.000% | 98,537 | -18.182% |
| 2025-08-01 | 15.13 | 15.34 | 15.13 | 15.29 | +1.325% | 119,423 | -18.182% |
| 2025-07-31 | 15.06 | 15.15 | 15.03 | 15.09 | +0.266% | 70,801 | -17.097% |
| 2025-07-30 | 14.94 | 15.07 | 14.94 | 15.05 | +0.602% | 64,182 | -16.877% |
| 2025-07-29 | 14.85 | 15.07 | 14.85 | 14.96 | +0.673% | 81,912 | -16.377% |
| 2025-07-28 | 14.93 | 15.02 | 14.84 | 14.86 | -0.602% | 46,071 | -15.814% |
| 2025-07-25 | 14.97 | 15.03 | 14.87 | 14.95 | +0.336% | 50,420 | -16.321% |
| 2025-07-24 | 14.94 | 15.05 | 14.88 | 14.90 | -0.294% | 35,520 | -16.040% |
| 2025-07-23 | 15.02 | 15.07 | 14.93 | 14.94 | -0.307% | 51,831 | -16.287% |
| 2025-07-22 | 15.02 | 15.08 | 14.96 | 14.99 | +0.201% | 32,590 | -16.544% |
| 2025-07-21 | 14.89 | 15.00 | 14.83 | 14.96 | +0.877% | 67,730 | -16.377% |
| 2025-07-18 | 14.93 | 14.93 | 14.80 | 14.83 | -0.537% | 108,359 | -15.644% |
| 2025-07-17 | 14.85 | 14.95 | 14.80 | 14.91 | +0.202% | 33,445 | -16.097% |
| 2025-07-16 | 14.81 | 14.93 | 14.79 | 14.88 | +0.541% | 58,801 | -15.927% |
| 2025-07-15 | 14.92 | 15.25 | 14.80 | 14.80 | -1.202% | 79,764 | -15.473% |
| 2025-07-14 | 15.27 | 15.47 | 14.97 | 14.98 | -1.770% | 125,286 | -16.489% |
| 2025-07-11 | 15.27 | 15.40 | 15.14 | 15.25 | -0.196% | 106,224 | -17.967% |
| 2025-07-10 | 15.35 | 15.35 | 15.23 | 15.28 | -0.586% | 97,460 | -18.128% |
| 2025-07-09 | 14.99 | 15.51 | 14.95 | 15.37 | +2.878% | 443,523 | -18.608% |
| 2025-07-08 | 14.93 | 15.07 | 14.86 | 14.94 | 0.000% | 136,547 | -16.265% |
| 2025-07-07 | 15.10 | 15.10 | 14.91 | 14.94 | -0.994% | 174,363 | -16.265% |
| 2025-07-03 | 15.05 | 15.16 | 15.05 | 15.09 | +0.199% | 67,685 | -17.097% |
| 2025-07-02 | 15.10 | 15.15 | 15.00 | 15.06 | -0.133% | 81,712 | -16.932% |
| 2025-07-01 | 15.01 | 15.10 | 15.00 | 15.08 | +0.266% | 70,435 | -17.042% |
| 2025-06-30 | 14.99 | 15.06 | 14.85 | 15.04 | +0.872% | 188,848 | -16.822% |
| 2025-06-27 | 14.89 | 14.95 | 14.81 | 14.91 | +0.134% | 122,889 | -16.097% |
| 2025-06-26 | 14.84 | 14.95 | 14.78 | 14.89 | +0.269% | 148,289 | -15.984% |
| 2025-06-25 | 14.75 | 14.89 | 14.75 | 14.85 | +0.678% | 154,837 | -15.758% |
| 2025-06-24 | 14.84 | 14.91 | 14.75 | 14.75 | -0.606% | 107,104 | -15.186% |
| 2025-06-23 | 14.70 | 15.02 | 14.70 | 14.84 | +0.747% | 179,336 | -15.701% |
| 2025-06-20 | 14.69 | 14.75 | 14.58 | 14.73 | +0.615% | 82,020 | -15.071% |
| 2025-06-18 | 14.59 | 14.72 | 14.54 | 14.64 | +0.757% | 111,088 | -14.549% |
| 2025-06-17 | 14.52 | 14.80 | 14.49 | 14.53 | +0.138% | 104,480 | -13.902% |
| 2025-06-16 | 14.68 | 14.70 | 14.48 | 14.51 | -1.293% | 173,264 | -13.784% |
| 2025-06-13 | 14.76 | 14.76 | 14.66 | 14.70 | -1.210% | 70,181 | -14.898% |
| 2025-06-12 | 14.85 | 14.93 | 14.84 | 14.88 | +0.270% | 84,438 | -15.927% |
| 2025-06-11 | 14.77 | 14.85 | 14.75 | 14.84 | +0.678% | 45,728 | -15.701% |
| 2025-06-10 | 14.80 | 14.85 | 14.70 | 14.74 | -0.203% | 181,921 | -15.129% |
| 2025-06-09 | 14.85 | 14.88 | 14.75 | 14.77 | -0.672% | 73,774 | -15.301% |
| 2025-06-06 | 14.75 | 14.87 | 14.75 | 14.87 | +0.541% | 64,224 | -15.871% |
| 2025-06-05 | 14.94 | 14.97 | 14.76 | 14.79 | -0.738% | 165,803 | -15.416% |
| 2025-06-04 | 14.82 | 14.94 | 14.79 | 14.90 | +0.676% | 64,305 | -16.040% |
| 2025-06-03 | 14.97 | 14.99 | 14.72 | 14.80 | -0.738% | 173,256 | -15.473% |
| 2025-06-02 | 14.98 | 14.98 | 14.86 | 14.91 | -0.134% | 62,679 | -16.097% |
| 2025-05-30 | 14.88 | 14.95 | 14.85 | 14.93 | +0.336% | 84,723 | -16.209% |
| 2025-05-29 | 14.78 | 14.88 | 14.78 | 14.88 | +0.677% | 72,039 | -15.927% |
| 2025-05-28 | 14.81 | 14.95 | 14.73 | 14.78 | -0.538% | 54,268 | -15.359% |
| 2025-05-27 | 14.78 | 14.90 | 14.77 | 14.86 | +0.746% | 59,572 | -15.814% |
| 2025-05-23 | 14.80 | 14.82 | 14.69 | 14.75 | +0.204% | 57,449 | -15.186% |
| 2025-05-22 | 14.65 | 14.77 | 14.58 | 14.72 | +0.684% | 54,717 | -15.014% |
| 2025-05-21 | 14.71 | 14.79 | 14.57 | 14.62 | -1.350% | 126,754 | -14.432% |
| 2025-05-20 | 14.87 | 14.97 | 14.81 | 14.82 | -0.737% | 57,462 | -15.587% |
| 2025-05-19 | 14.88 | 14.98 | 14.80 | 14.93 | -0.134% | 82,744 | -16.209% |
| 2025-05-16 | 14.95 | 15.02 | 14.85 | 14.95 | +0.403% | 32,975 | -16.321% |
| 2025-05-15 | 14.85 | 14.96 | 14.84 | 14.89 | -0.134% | 48,166 | -15.984% |
| 2025-05-14 | 15.14 | 15.18 | 14.87 | 14.91 | -1.193% | 173,917 | -16.097% |
| 2025-05-13 | 15.16 | 15.25 | 15.01 | 15.09 | -0.658% | 175,444 | -17.097% |
| 2025-05-12 | 15.22 | 15.24 | 15.12 | 15.19 | -0.328% | 42,325 | -17.643% |
| 2025-05-09 | 15.25 | 15.25 | 15.18 | 15.24 | -0.066% | 41,433 | -17.913% |
| 2025-05-08 | 15.33 | 15.36 | 15.13 | 15.25 | -0.262% | 86,015 | -17.967% |
| 2025-05-07 | 15.27 | 15.34 | 15.25 | 15.29 | +0.197% | 43,423 | -18.182% |
| 2025-05-06 | 15.21 | 15.32 | 15.21 | 15.26 | -0.131% | 52,193 | -18.021% |
| 2025-05-05 | 15.30 | 15.39 | 15.16 | 15.28 | -0.065% | 59,701 | -18.128% |
| 2025-05-02 | 15.34 | 15.42 | 15.20 | 15.29 | -0.131% | 45,266 | -18.182% |
| 2025-05-01 | 15.43 | 15.43 | 15.31 | 15.31 | -0.649% | 31,010 | -18.289% |
| 2025-04-30 | 15.38 | 15.50 | 15.34 | 15.41 | +0.391% | 63,238 | -18.819% |
| 2025-04-29 | 15.36 | 15.40 | 15.31 | 15.35 | +0.130% | 40,708 | -18.502% |
| 2025-04-28 | 15.30 | 15.35 | 15.20 | 15.33 | +0.262% | 52,964 | -18.395% |
| 2025-04-25 | 15.24 | 15.32 | 15.20 | 15.29 | +0.328% | 48,025 | -18.182% |
| 2025-04-24 | 15.22 | 15.25 | 15.08 | 15.24 | +0.794% | 52,755 | -17.913% |
| 2025-04-23 | 15.16 | 15.26 | 15.07 | 15.12 | +0.398% | 72,526 | -17.262% |
| 2025-04-22 | 15.02 | 15.10 | 14.93 | 15.06 | +0.938% | 46,068 | -16.932% |
| 2025-04-21 | 14.88 | 14.94 | 14.75 | 14.92 | -0.533% | 88,527 | -16.153% |
| 2025-04-17 | 14.88 | 15.01 | 14.87 | 15.00 | +0.469% | 86,645 | -16.600% |
| 2025-04-16 | 15.00 | 15.06 | 14.81 | 14.93 | -0.533% | 125,274 | -16.209% |
| 2025-04-15 | 14.70 | 15.01 | 14.70 | 15.01 | 0.000% | 48,277 | -16.656% |