GBHI
Gabelli High Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)415
GBHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.34 | 24.34 | 24.34 | 24.34 | +0.068% | 415 | 0.000% |
| 2026-10-01 | 24.21 | 24.32 | 24.21 | 24.32 | +0.231% | 118 | +0.068% |
| 2026-09-30 | 24.27 | 24.27 | 24.27 | 24.27 | -0.025% | 436 | +0.299% |
| 2026-09-29 | 24.27 | 24.27 | 24.27 | 24.27 | -0.492% | 15 | +0.274% |
| 2026-09-28 | 24.39 | 24.39 | 24.39 | 24.39 | -1.811% | 53 | -0.219% |
| 2026-09-25 | 24.85 | 24.86 | 24.84 | 24.84 | -0.281% | 745 | -2.027% |
| 2026-09-24 | 24.91 | 24.91 | 24.91 | 24.91 | -0.320% | 11 | -2.302% |
| 2026-09-23 | 25.00 | 25.00 | 25.00 | 25.00 | -0.676% | 32 | -2.615% |
| 2026-09-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.079% | 13 | -3.272% |
| 2026-09-21 | 25.18 | 25.18 | 25.18 | 25.18 | +0.119% | 62 | -3.349% |
| 2026-09-18 | 25.16 | 25.16 | 25.16 | 25.16 | -0.159% | 14 | -3.234% |
| 2026-09-17 | 25.20 | 25.20 | 25.20 | 25.20 | +0.358% | 12 | -3.388% |
| 2026-09-16 | 25.15 | 25.15 | 25.09 | 25.11 | 0.000% | 505 | -3.041% |
| 2026-09-15 | 25.11 | 25.11 | 25.11 | 25.11 | -0.238% | 17 | -3.041% |
| 2026-09-14 | 25.16 | 25.16 | 25.16 | 25.16 | -0.215% | 21 | -3.272% |
| 2026-09-11 | 25.22 | 25.22 | 25.22 | 25.22 | -0.003% | 36 | -3.480% |
| 2026-09-10 | 25.22 | 25.22 | 25.22 | 25.22 | -0.059% | 11 | -3.483% |
| 2026-09-09 | 25.23 | 25.23 | 25.17 | 25.23 | -0.158% | 313 | -3.541% |
| 2026-09-08 | 25.27 | 25.27 | 25.27 | 25.27 | +0.020% | 28 | -3.693% |
| 2026-09-04 | 25.27 | 25.27 | 25.27 | 25.27 | -0.059% | 12 | -3.674% |
| 2026-09-03 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 11 | -3.731% |
| 2026-09-02 | 25.29 | 25.30 | 25.27 | 25.27 | +0.072% | 211 | -3.693% |
| 2026-09-01 | 25.26 | 25.26 | 25.26 | 25.26 | -0.269% | 11 | -3.624% |
| 2026-08-31 | 25.32 | 25.32 | 25.32 | 25.32 | 0.000% | 11 | -3.884% |
| 2026-08-28 | 25.32 | 25.32 | 25.32 | 25.32 | -0.177% | 111 | -3.884% |
| 2026-08-27 | 25.37 | 25.37 | 25.37 | 25.37 | 0.000% | 11 | -4.054% |
| 2026-08-26 | 25.38 | 25.38 | 25.37 | 25.37 | +0.059% | 411 | -4.054% |
| 2026-08-25 | 25.36 | 25.36 | 25.36 | 25.36 | +0.118% | 11 | -3.997% |
| 2026-08-24 | 25.32 | 25.32 | 25.32 | 25.32 | +0.099% | 11 | -3.884% |
| 2026-08-21 | 25.30 | 25.30 | 25.30 | 25.30 | +0.059% | 11 | -3.789% |
| 2026-08-20 | 25.29 | 25.29 | 25.29 | 25.29 | -0.197% | 12 | -3.731% |
| 2026-08-19 | 25.34 | 25.34 | 25.34 | 25.34 | +0.198% | 11 | -3.921% |
| 2026-08-18 | 25.29 | 25.29 | 25.29 | 25.29 | -0.079% | 11 | -3.731% |
| 2026-08-17 | 25.30 | 25.30 | 25.30 | 25.30 | -0.060% | 71 | -3.807% |
| 2026-08-14 | 25.32 | 25.32 | 25.32 | 25.32 | -0.020% | 12 | -3.865% |
| 2026-08-13 | 25.32 | 25.32 | 25.32 | 25.32 | +0.198% | 11 | -3.884% |
| 2026-08-12 | 25.27 | 25.27 | 25.27 | 25.27 | +0.099% | 371 | -3.693% |
| 2026-08-11 | 25.25 | 25.25 | 25.25 | 25.25 | +0.059% | 11 | -3.598% |
| 2026-08-10 | 25.23 | 25.23 | 25.23 | 25.23 | -0.079% | 32 | -3.541% |
| 2026-08-07 | 25.25 | 25.25 | 25.25 | 25.25 | +0.139% | 10 | -3.617% |
| 2026-08-06 | 25.22 | 25.22 | 25.22 | 25.22 | +0.033% | 10 | -3.483% |
| 2026-08-05 | 25.21 | 25.21 | 25.21 | 25.21 | -0.052% | 16 | -3.452% |
| 2026-08-04 | 25.23 | 25.23 | 25.23 | 25.23 | +0.199% | 11 | -3.502% |
| 2026-08-03 | 25.17 | 25.18 | 25.17 | 25.18 | +0.399% | 180 | -3.311% |
| 2026-07-31 | 25.07 | 25.07 | 25.07 | 25.07 | -0.250% | 21 | -2.925% |
| 2026-07-30 | 25.13 | 25.14 | 25.13 | 25.14 | +0.211% | 110 | -3.168% |
| 2026-07-29 | 25.09 | 25.09 | 25.09 | 25.09 | -0.080% | 542 | -2.964% |
| 2026-07-28 | 25.11 | 25.11 | 25.11 | 25.11 | +0.024% | 8 | -3.041% |
| 2026-07-27 | 25.10 | 25.10 | 25.10 | 25.10 | -0.004% | 12 | -3.018% |
| 2026-07-24 | 25.10 | 25.10 | 25.10 | 25.10 | +0.178% | 8 | -3.022% |
| 2026-07-23 | 25.06 | 25.06 | 25.06 | 25.06 | -0.436% | 49 | -2.849% |
| 2026-07-22 | 25.16 | 25.16 | 25.16 | 25.16 | -0.040% | 8 | -3.272% |
| 2026-07-21 | 25.18 | 25.18 | 25.18 | 25.18 | -0.139% | 10 | -3.311% |
| 2026-07-20 | 25.21 | 25.21 | 25.21 | 25.21 | +0.020% | 88 | -3.445% |
| 2026-07-17 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 6 | -3.426% |
| 2026-07-16 | 25.21 | 25.21 | 25.21 | 25.21 | +0.020% | 6 | -3.445% |
| 2026-07-15 | 25.20 | 25.20 | 25.20 | 25.20 | +0.119% | 56 | -3.426% |
| 2026-07-14 | 25.18 | 25.18 | 25.18 | 25.18 | +0.179% | 6 | -3.311% |
| 2026-07-13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.099% | 72 | -3.138% |
| 2026-07-10 | 25.16 | 25.16 | 25.16 | 25.16 | -0.119% | 7 | -3.234% |
| 2026-07-09 | 25.18 | 25.18 | 25.18 | 25.18 | +0.099% | 79 | -3.349% |
| 2026-07-08 | 25.16 | 25.16 | 25.16 | 25.16 | -0.092% | 9 | -3.253% |
| 2026-07-07 | 25.18 | 25.18 | 25.18 | 25.18 | -0.166% | 8 | -3.342% |
| 2026-07-06 | 25.23 | 25.23 | 25.23 | 25.23 | +0.048% | 8 | -3.502% |
| 2026-07-02 | 25.18 | 25.21 | 25.18 | 25.21 | +0.270% | 361 | -3.456% |
| 2026-07-01 | 25.14 | 25.14 | 25.14 | 25.14 | -0.076% | 0 | -3.195% |
| 2026-06-30 | 25.15 | 25.16 | 25.15 | 25.16 | -0.043% | 225 | -3.269% |
| 2026-06-29 | 25.14 | 25.18 | 25.14 | 25.18 | +0.199% | 1,506 | -3.311% |
| 2026-06-26 | 25.13 | 25.13 | 25.13 | 25.13 | -1.393% | 2 | -3.118% |
| 2026-06-25 | 25.48 | 25.48 | 25.48 | 25.48 | +0.059% | 0 | -4.468% |
| 2026-06-24 | 25.46 | 25.46 | 25.46 | 25.46 | 0.000% | 0 | -4.412% |
| 2026-06-23 | 25.45 | 25.46 | 25.45 | 25.46 | +0.020% | 110 | -4.412% |
| 2026-06-22 | 25.46 | 25.46 | 25.46 | 25.46 | -0.173% | 0 | -4.393% |
| 2026-06-18 | 25.50 | 25.50 | 25.50 | 25.50 | +0.332% | 0 | -4.559% |
| 2026-06-17 | 25.42 | 25.42 | 25.42 | 25.42 | -0.374% | 13 | -4.242% |
| 2026-06-16 | 25.52 | 25.52 | 25.52 | 25.52 | +0.039% | 0 | -4.599% |
| 2026-06-15 | 25.50 | 25.50 | 25.50 | 25.50 | +0.177% | 30 | -4.562% |
| 2026-06-12 | 25.45 | 25.46 | 25.40 | 25.46 | +0.020% | 550 | -4.393% |
| 2026-06-11 | 25.45 | 25.45 | 25.45 | 25.45 | +0.394% | 0 | -4.374% |
| 2026-06-10 | 25.35 | 25.36 | 25.35 | 25.36 | -0.091% | 266 | -3.997% |
| 2026-06-09 | 25.37 | 25.38 | 25.37 | 25.38 | +0.071% | 369 | -4.085% |
| 2026-06-08 | 25.36 | 25.36 | 25.36 | 25.36 | +0.020% | 0 | -4.016% |
| 2026-06-05 | 25.36 | 25.36 | 25.36 | 25.36 | -0.393% | 0 | -3.997% |
| 2026-06-04 | 25.45 | 25.45 | 25.45 | 25.45 | +0.150% | 0 | -4.374% |
| 2026-06-03 | 25.42 | 25.42 | 25.42 | 25.42 | -0.188% | 40 | -4.231% |
| 2026-06-02 | 25.46 | 25.46 | 25.46 | 25.46 | +0.079% | 0 | -4.412% |
| 2026-06-01 | 25.45 | 25.45 | 25.45 | 25.45 | -0.039% | 0 | -4.337% |
| 2026-05-29 | 25.46 | 25.46 | 25.45 | 25.45 | 0.000% | 1,827 | -4.374% |
| 2026-05-28 | 25.45 | 25.45 | 25.45 | 25.45 | +0.099% | 0.039 | -4.374% |
| 2026-05-27 | 25.43 | 25.43 | 25.43 | 25.43 | -0.059% | 2 | -4.280% |
| 2026-05-26 | 25.45 | 25.45 | 25.45 | 25.45 | +0.226% | 0 | -4.337% |
| 2026-05-22 | 25.35 | 25.39 | 25.33 | 25.39 | +0.153% | 790 | -4.120% |
| 2026-05-21 | 25.35 | 25.35 | 25.35 | 25.35 | +0.093% | 0 | -3.973% |
| 2026-05-20 | 25.32 | 25.32 | 25.32 | 25.32 | +0.516% | 0 | -3.884% |
| 2026-05-19 | 25.20 | 25.20 | 25.20 | 25.20 | -0.317% | 0 | -3.388% |
| 2026-05-18 | 25.27 | 25.27 | 25.27 | 25.27 | 0.000% | 0 | -3.693% |
| 2026-05-15 | 25.27 | 25.27 | 25.27 | 25.27 | -0.394% | 0 | -3.693% |
| 2026-05-14 | 25.38 | 25.38 | 25.38 | 25.38 | +0.039% | 0 | -4.073% |
| 2026-05-13 | 25.36 | 25.36 | 25.36 | 25.36 | 0.000% | 32 | -4.035% |
| 2026-05-12 | 25.36 | 25.36 | 25.36 | 25.36 | -0.138% | 0 | -4.035% |
| 2026-05-11 | 25.40 | 25.40 | 25.40 | 25.40 | -0.020% | 1 | -4.167% |
| 2026-05-08 | 25.41 | 25.41 | 25.41 | 25.41 | +0.217% | 0 | -4.186% |
| 2026-05-07 | 25.35 | 25.35 | 25.35 | 25.35 | -0.256% | 1 | -3.978% |
| 2026-05-06 | 25.41 | 25.41 | 25.41 | 25.41 | +0.177% | 0 | -4.224% |
| 2026-05-05 | 25.37 | 25.37 | 25.37 | 25.37 | +0.099% | 0 | -4.054% |
| 2026-05-04 | 25.34 | 25.34 | 25.34 | 25.34 | -0.256% | 0 | -3.959% |
| 2026-05-01 | 25.41 | 25.41 | 25.41 | 25.41 | +0.217% | 0 | -4.205% |
| 2026-04-30 | 25.36 | 25.36 | 25.36 | 25.36 | +0.198% | 5 | -3.997% |
| 2026-04-29 | 25.30 | 25.30 | 25.29 | 25.30 | -0.217% | 1,201 | -3.808% |
| 2026-04-28 | 25.35 | 25.37 | 25.35 | 25.36 | -0.075% | 3,037 | -4.016% |
| 2026-04-27 | 25.38 | 25.38 | 25.38 | 25.38 | +0.016% | 0 | -4.088% |
| 2026-04-24 | 25.37 | 25.37 | 25.37 | 25.37 | +0.197% | 0 | -4.073% |
| 2026-04-23 | 25.32 | 25.32 | 25.32 | 25.32 | -0.151% | 0 | -3.884% |
| 2026-04-22 | 25.36 | 25.36 | 25.36 | 25.36 | +0.118% | 0 | -4.029% |
| 2026-04-21 | 25.33 | 25.33 | 25.33 | 25.33 | -0.281% | 0 | -3.916% |
| 2026-04-20 | 25.39 | 25.41 | 25.34 | 25.41 | +0.002% | 714 | -4.186% |
| 2026-04-17 | 25.40 | 25.40 | 25.40 | 25.40 | +0.314% | 2 | -4.184% |
| 2026-04-16 | 25.32 | 25.32 | 25.32 | 25.32 | -0.137% | 0 | -3.884% |
| 2026-04-15 | 25.36 | 25.36 | 25.36 | 25.36 | -0.060% | 0 | -4.015% |
| 2026-04-14 | 25.38 | 25.38 | 25.38 | 25.38 | +0.118% | 19 | -4.073% |
| 2026-04-13 | 25.34 | 25.34 | 25.34 | 25.34 | +0.257% | 0 | -3.959% |
| 2026-04-10 | 25.28 | 25.28 | 25.28 | 25.28 | -0.178% | 3 | -3.712% |
| 2026-04-09 | 25.31 | 25.32 | 25.31 | 25.32 | +0.237% | 265 | -3.884% |
| 2026-04-08 | 25.27 | 25.27 | 25.27 | 25.27 | +0.256% | 1 | -3.655% |
| 2026-04-07 | 25.18 | 25.20 | 25.15 | 25.20 | +0.141% | 1,000 | -3.409% |
| 2026-04-06 | 25.15 | 25.16 | 25.10 | 25.16 | +0.279% | 4,801 | -3.272% |
| 2026-04-02 | 25.03 | 25.09 | 25.03 | 25.09 | +0.100% | 127 | -3.003% |
| 2026-04-01 | 25.07 | 25.07 | 25.07 | 25.07 | +0.300% | 0 | -2.906% |
| 2026-03-31 | 24.93 | 25.00 | 24.91 | 25.00 | +0.604% | 2,374 | -2.615% |
| 2026-03-30 | 24.84 | 24.84 | 24.84 | 24.84 | +0.255% | 50 | -2.027% |
| 2026-03-27 | 24.78 | 24.78 | 24.78 | 24.78 | -1.504% | 0 | -1.777% |
| 2026-03-26 | 25.16 | 25.16 | 25.16 | 25.16 | -0.651% | 0 | -3.254% |
| 2026-03-25 | 25.32 | 25.32 | 25.32 | 25.32 | +0.357% | 0 | -3.884% |
| 2026-03-24 | 25.23 | 25.23 | 25.23 | 25.23 | -0.158% | 50 | -3.541% |
| 2026-03-23 | 25.27 | 25.27 | 25.27 | 25.27 | +0.477% | 0 | -3.693% |
| 2026-03-20 | 25.22 | 25.22 | 25.16 | 25.16 | -0.797% | 301 | -3.234% |
| 2026-03-19 | 25.29 | 25.36 | 25.25 | 25.36 | +0.087% | 3,252 | -4.005% |
| 2026-03-18 | 25.34 | 25.34 | 25.34 | 25.34 | -0.393% | 0 | -3.921% |
| 2026-03-17 | 25.43 | 25.43 | 25.43 | 25.43 | +0.355% | 0 | -4.299% |
| 2026-03-16 | 25.34 | 25.34 | 25.34 | 25.34 | +0.297% | 1 | -3.959% |
| 2026-03-13 | 25.27 | 25.27 | 25.27 | 25.27 | -0.158% | 2 | -3.674% |
| 2026-03-12 | 25.37 | 25.38 | 25.31 | 25.31 | -0.589% | 1,050 | -3.827% |
| 2026-03-11 | 25.45 | 25.46 | 25.45 | 25.46 | -0.156% | 305 | -4.393% |
| 2026-03-10 | 25.50 | 25.50 | 25.50 | 25.50 | +0.333% | 178 | -4.542% |
| 2026-03-09 | 25.42 | 25.42 | 25.42 | 25.42 | -0.173% | 0 | -4.224% |
| 2026-03-06 | 25.50 | 25.51 | 25.46 | 25.46 | -0.297% | 301 | -4.390% |
| 2026-03-05 | 25.54 | 25.54 | 25.54 | 25.54 | -0.311% | 0 | -4.674% |
| 2026-03-04 | 25.60 | 25.61 | 25.60 | 25.61 | +0.155% | 103 | -4.971% |
| 2026-03-03 | 25.55 | 25.57 | 25.55 | 25.57 | -0.221% | 100 | -4.823% |
| 2026-03-02 | 25.63 | 25.63 | 25.63 | 25.63 | +0.104% | 1 | -5.034% |
| 2026-02-27 | 25.61 | 25.61 | 25.61 | 25.61 | -0.156% | 0 | -4.935% |
| 2026-02-26 | 25.65 | 25.65 | 25.64 | 25.64 | +0.059% | 300 | -5.083% |
| 2026-02-25 | 25.62 | 25.63 | 25.62 | 25.63 | +0.039% | 1,002 | -5.027% |
| 2026-02-24 | 25.62 | 25.62 | 25.62 | 25.62 | +0.019% | 2 | -4.990% |
| 2026-02-23 | 25.61 | 25.62 | 25.61 | 25.62 | +0.039% | 394 | -4.972% |
| 2026-02-20 | 25.61 | 25.61 | 25.61 | 25.61 | -0.022% | 0 | -4.935% |
| 2026-02-19 | 25.61 | 25.61 | 25.61 | 25.61 | -0.053% | 52 | -4.955% |
| 2026-02-18 | 25.62 | 25.62 | 25.62 | 25.62 | +0.192% | 3 | -5.006% |
| 2026-02-17 | 25.57 | 25.57 | 25.57 | 25.57 | +0.039% | 0 | -4.823% |
| 2026-02-13 | 25.57 | 25.57 | 25.57 | 25.57 | +0.078% | 2 | -4.786% |
| 2026-02-12 | 25.55 | 25.55 | 25.55 | 25.55 | 0.000% | 10 | -4.711% |
| 2026-02-11 | 25.55 | 25.55 | 25.55 | 25.55 | +0.153% | 4 | -4.711% |
| 2026-02-10 | 25.51 | 25.51 | 25.51 | 25.51 | -0.074% | 0 | -4.566% |
| 2026-02-09 | 25.52 | 25.52 | 25.52 | 25.52 | +0.078% | 7 | -4.637% |
| 2026-02-06 | 25.50 | 25.50 | 25.50 | 25.50 | +0.342% | 1 | -4.562% |
| 2026-02-05 | 25.41 | 25.42 | 25.41 | 25.42 | -0.035% | 100 | -4.236% |
| 2026-02-04 | 25.43 | 25.43 | 25.43 | 25.43 | +0.166% | 0 | -4.269% |
| 2026-02-03 | 25.38 | 25.39 | 25.36 | 25.39 | -0.079% | 1,273 | -4.111% |
| 2026-02-02 | 25.41 | 25.41 | 25.41 | 25.41 | -0.039% | 16 | -4.186% |
| 2026-01-30 | 25.39 | 25.41 | 25.39 | 25.41 | -0.098% | 106 | -4.224% |
| 2026-01-29 | 25.42 | 25.44 | 25.42 | 25.44 | +0.098% | 605 | -4.318% |
| 2026-01-28 | 25.41 | 25.41 | 25.41 | 25.41 | -0.098% | 0 | -4.224% |
| 2026-01-27 | 25.44 | 25.44 | 25.44 | 25.44 | +0.098% | 500 | -4.318% |
| 2026-01-26 | 25.41 | 25.41 | 25.41 | 25.41 | +0.020% | 9 | -4.224% |
| 2026-01-23 | 25.41 | 25.41 | 25.41 | 25.41 | +0.079% | 84 | -4.205% |
| 2026-01-22 | 25.38 | 25.39 | 25.38 | 25.39 | +0.079% | 150 | -4.130% |
| 2026-01-21 | 25.37 | 25.37 | 25.37 | 25.37 | +0.251% | 42 | -4.054% |
| 2026-01-20 | 25.31 | 25.31 | 25.31 | 25.31 | -0.270% | 109 | -3.813% |
| 2026-01-16 | 25.38 | 25.38 | 25.38 | 25.38 | -0.039% | 0 | -4.073% |
| 2026-01-15 | 25.39 | 25.39 | 25.39 | 25.39 | +0.039% | 8 | -4.111% |
| 2026-01-14 | 25.35 | 25.38 | 25.35 | 25.38 | +0.059% | 100 | -4.073% |
| 2026-01-13 | 25.36 | 25.37 | 25.36 | 25.36 | +0.079% | 325 | -4.016% |
| 2026-01-12 | 25.32 | 25.34 | 25.26 | 25.34 | +0.039% | 528 | -3.940% |
| 2026-01-09 | 25.33 | 25.33 | 25.33 | 25.33 | +0.119% | 58 | -3.902% |
| 2026-01-08 | 25.30 | 25.30 | 25.30 | 25.30 | +0.040% | 766 | -3.789% |
| 2026-01-07 | 25.30 | 25.31 | 25.29 | 25.29 | -0.059% | 1,698 | -3.750% |
| 2026-01-06 | 25.30 | 25.30 | 25.30 | 25.30 | -0.059% | 57 | -3.808% |
| 2026-01-05 | 25.32 | 25.32 | 25.32 | 25.32 | +0.174% | 271 | -3.865% |
| 2026-01-02 | 25.27 | 25.28 | 25.25 | 25.28 | +0.166% | 721 | -3.697% |
| 2025-12-31 | 25.28 | 25.28 | 25.23 | 25.23 | -0.257% | 979 | -3.537% |
| 2025-12-30 | 25.29 | 25.30 | 25.29 | 25.30 | +0.075% | 1,001 | -3.785% |
| 2025-12-29 | 25.28 | 25.28 | 25.27 | 25.28 | -0.433% | 4,000 | -3.712% |
| 2025-12-26 | 25.40 | 25.41 | 25.39 | 25.39 | -0.020% | 792 | -4.130% |
| 2025-12-24 | 25.39 | 25.39 | 25.39 | 25.39 | +0.118% | 0 | -4.148% |
| 2025-12-23 | 25.36 | 25.36 | 25.36 | 25.36 | +0.059% | 2 | -4.035% |
| 2025-12-22 | 25.32 | 25.35 | 25.32 | 25.35 | +0.158% | 111 | -3.978% |
| 2025-12-19 | 25.31 | 25.31 | 25.31 | 25.31 | -0.015% | 0 | -3.827% |
| 2025-12-18 | 25.31 | 25.31 | 25.31 | 25.31 | +0.134% | 0 | -3.841% |
| 2025-12-17 | 25.28 | 25.28 | 25.28 | 25.28 | -0.020% | 1 | -3.712% |
| 2025-12-16 | 25.25 | 25.29 | 25.24 | 25.29 | -0.020% | 300 | -3.731% |
| 2025-12-15 | 25.29 | 25.29 | 25.29 | 25.29 | +0.218% | 10 | -3.750% |
| 2025-12-12 | 25.28 | 25.28 | 25.20 | 25.23 | -0.257% | 26,700 | -3.541% |
| 2025-12-11 | 25.44 | 25.44 | 25.29 | 25.30 | +0.020% | 1,223 | -3.789% |
| 2025-12-10 | 25.25 | 25.30 | 25.25 | 25.30 | +0.198% | 477 | -3.770% |
| 2025-12-09 | 25.25 | 25.25 | 25.25 | 25.25 | -0.088% | 100 | -3.579% |
| 2025-12-08 | 25.27 | 25.27 | 25.27 | 25.27 | -0.130% | 1 | -3.664% |
| 2025-12-05 | 25.30 | 25.30 | 25.30 | 25.30 | +0.036% | 39 | -3.789% |
| 2025-12-04 | 25.29 | 25.29 | 25.29 | 25.29 | -0.036% | 72 | -3.754% |
| 2025-12-03 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 207 | -3.789% |
| 2025-12-02 | 25.27 | 25.30 | 25.27 | 25.30 | +0.119% | 565 | -3.789% |
| 2025-12-01 | 25.26 | 25.27 | 25.26 | 25.27 | -0.027% | 338 | -3.674% |
| 2025-11-28 | 25.28 | 25.28 | 25.28 | 25.28 | +0.047% | 42 | -3.701% |
| 2025-11-26 | 25.25 | 25.27 | 25.24 | 25.27 | +0.079% | 543 | -3.655% |
| 2025-11-25 | 25.19 | 25.25 | 25.19 | 25.25 | +0.218% | 1,273 | -3.579% |
| 2025-11-24 | 25.17 | 25.19 | 25.17 | 25.19 | +0.099% | 6,146 | -3.368% |
| 2025-11-21 | 25.14 | 25.17 | 25.14 | 25.16 | +0.147% | 3,802 | -3.272% |
| 2025-11-20 | 25.08 | 25.14 | 25.08 | 25.13 | +0.092% | 1,192 | -3.130% |
| 2025-11-19 | 25.08 | 25.11 | 25.08 | 25.11 | -0.080% | 1,113 | -3.041% |
| 2025-11-18 | 25.06 | 25.14 | 25.05 | 25.13 | +0.259% | 6,250 | -3.118% |
| 2025-11-17 | 25.08 | 25.09 | 25.06 | 25.06 | 0.000% | 3,588 | -2.867% |