GMNY
Goldman Sachs Dynamic New York Municipal Income ETF
stockNYSEETF
At CloseOct 2, 2026
47.71USD0.000%(0.00)5,710
47.45Bid47.85Ask0.40SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
47.92USD+0.430%(+0.21)
After-hoursOct 2, 2026 4:10:30 PM EDT
47.71USD-0.366%(-0.18)
GMNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.77 | 47.79 | 47.71 | 47.71 | -0.304% | 27,142 | 0.000% |
| 2026-10-01 | 47.77 | 47.97 | 47.77 | 47.86 | +0.224% | 16,749 | -0.304% |
| 2026-09-30 | 47.71 | 47.83 | 47.70 | 47.75 | +0.798% | 4,359 | -0.081% |
| 2026-09-29 | 47.51 | 47.55 | 47.38 | 47.38 | -0.535% | 16,225 | +0.717% |
| 2026-09-28 | 47.82 | 47.82 | 47.46 | 47.63 | -0.501% | 50,700 | +0.178% |
| 2026-09-25 | 48.02 | 48.02 | 47.79 | 47.87 | -0.416% | 47,342 | -0.325% |
| 2026-09-24 | 48.08 | 48.08 | 47.95 | 48.07 | -0.021% | 25,359 | -0.739% |
| 2026-09-23 | 48.47 | 48.47 | 48.08 | 48.08 | -0.773% | 1,936 | -0.760% |
| 2026-09-22 | 48.47 | 48.47 | 48.43 | 48.45 | -0.135% | 7,989 | -1.527% |
| 2026-09-21 | 48.54 | 48.55 | 48.50 | 48.52 | +0.021% | 9,862 | -1.660% |
| 2026-09-18 | 48.62 | 48.62 | 48.36 | 48.51 | -0.226% | 13,040 | -1.640% |
| 2026-09-17 | 48.60 | 48.64 | 48.60 | 48.62 | +0.334% | 6,244 | -1.862% |
| 2026-09-16 | 48.47 | 48.52 | 48.44 | 48.46 | -0.019% | 137,869 | -1.535% |
| 2026-09-15 | 48.50 | 48.54 | 48.45 | 48.47 | -0.088% | 8,697 | -1.553% |
| 2026-09-14 | 48.63 | 48.69 | 48.51 | 48.51 | -0.072% | 26,124 | -1.640% |
| 2026-09-11 | 48.55 | 48.66 | 48.53 | 48.55 | +0.156% | 9,376 | -1.711% |
| 2026-09-10 | 48.62 | 48.67 | 48.47 | 48.47 | -0.718% | 2,556 | -1.557% |
| 2026-09-09 | 49.07 | 49.07 | 48.81 | 48.82 | -0.367% | 12,297 | -2.264% |
| 2026-09-08 | 49.10 | 49.11 | 49.00 | 49.00 | -0.122% | 23,754 | -2.623% |
| 2026-09-04 | 49.06 | 49.09 | 49.03 | 49.06 | +0.082% | 11,067 | -2.742% |
| 2026-09-03 | 49.19 | 49.19 | 49.02 | 49.02 | -0.090% | 6,691 | -2.663% |
| 2026-09-02 | 49.12 | 49.14 | 49.06 | 49.06 | +0.042% | 8,313 | -2.751% |
| 2026-09-01 | 49.20 | 49.20 | 49.04 | 49.04 | -0.793% | 1,211 | -2.710% |
| 2026-08-31 | 49.34 | 49.45 | 49.34 | 49.44 | +0.040% | 3,530 | -3.482% |
| 2026-08-28 | 49.46 | 49.49 | 49.42 | 49.42 | -0.149% | 9,833 | -3.443% |
| 2026-08-27 | 49.51 | 49.52 | 49.49 | 49.49 | -0.071% | 1,139 | -3.587% |
| 2026-08-26 | 49.58 | 49.58 | 49.52 | 49.52 | -0.201% | 6,595 | -3.656% |
| 2026-08-25 | 49.59 | 49.67 | 49.59 | 49.62 | +0.100% | 970 | -3.849% |
| 2026-08-24 | 49.61 | 49.62 | 49.54 | 49.58 | -0.070% | 14,719 | -3.753% |
| 2026-08-21 | 49.56 | 49.63 | 49.56 | 49.61 | +0.040% | 3,110 | -3.821% |
| 2026-08-20 | 49.55 | 49.61 | 49.53 | 49.59 | -0.181% | 4,777 | -3.782% |
| 2026-08-19 | 49.75 | 49.75 | 49.67 | 49.68 | +0.307% | 18,861 | -3.956% |
| 2026-08-18 | 49.61 | 49.61 | 49.52 | 49.53 | -0.267% | 2,280 | -3.661% |
| 2026-08-17 | 49.82 | 49.82 | 49.66 | 49.66 | -0.190% | 1,579 | -3.918% |
| 2026-08-14 | 49.86 | 49.86 | 49.76 | 49.76 | -0.100% | 1,607 | -4.101% |
| 2026-08-13 | 49.83 | 49.83 | 49.80 | 49.80 | +0.100% | 2,536 | -4.197% |
| 2026-08-12 | 49.78 | 49.80 | 49.76 | 49.76 | +0.050% | 728 | -4.102% |
| 2026-08-11 | 49.74 | 49.74 | 49.73 | 49.73 | -0.006% | 138 | -4.054% |
| 2026-08-10 | 49.77 | 49.77 | 49.73 | 49.73 | +0.021% | 358 | -4.060% |
| 2026-08-07 | 49.75 | 49.76 | 49.72 | 49.72 | +0.184% | 1,377 | -4.039% |
| 2026-08-06 | 49.64 | 49.66 | 49.63 | 49.63 | -0.087% | 2,079 | -3.863% |
| 2026-08-05 | 49.62 | 49.68 | 49.62 | 49.67 | +0.185% | 4,093 | -3.946% |
| 2026-08-04 | 49.52 | 49.58 | 49.52 | 49.58 | +0.229% | 1,055 | -3.769% |
| 2026-08-03 | 49.51 | 49.51 | 49.47 | 49.47 | -0.272% | 4,266 | -3.548% |
| 2026-07-31 | 49.56 | 49.60 | 49.56 | 49.60 | -0.087% | 1,536 | -3.811% |
| 2026-07-30 | 49.67 | 49.68 | 49.65 | 49.65 | -0.084% | 1,745 | -3.895% |
| 2026-07-29 | 49.73 | 49.75 | 49.66 | 49.69 | -0.061% | 10,877 | -3.975% |
| 2026-07-28 | 49.72 | 49.72 | 49.72 | 49.72 | +0.101% | 365 | -4.034% |
| 2026-07-27 | 49.71 | 49.71 | 49.67 | 49.67 | +0.191% | 524 | -3.936% |
| 2026-07-24 | 49.57 | 49.58 | 49.57 | 49.58 | +0.071% | 2,675 | -3.753% |
| 2026-07-23 | 49.73 | 49.73 | 49.54 | 49.54 | -0.492% | 3,883 | -3.685% |
| 2026-07-22 | 49.91 | 49.91 | 49.78 | 49.78 | -0.228% | 5,971 | -4.159% |
| 2026-07-21 | 50.00 | 50.00 | 49.90 | 49.90 | -0.113% | 2,335 | -4.377% |
| 2026-07-20 | 49.98 | 50.00 | 49.95 | 49.95 | -0.155% | 455 | -4.485% |
| 2026-07-17 | 50.01 | 50.03 | 50.01 | 50.03 | +0.056% | 1,063 | -4.633% |
| 2026-07-16 | 50.01 | 50.01 | 50.01 | 50.01 | -0.190% | 14 | -4.580% |
| 2026-07-15 | 50.17 | 50.17 | 50.10 | 50.10 | -0.060% | 10,053 | -4.761% |
| 2026-07-14 | 50.18 | 50.18 | 50.13 | 50.13 | +0.040% | 440 | -4.818% |
| 2026-07-13 | 50.11 | 50.11 | 50.11 | 50.11 | -0.061% | 2,475 | -4.780% |
| 2026-07-10 | 50.11 | 50.14 | 50.11 | 50.14 | +0.032% | 352 | -4.839% |
| 2026-07-09 | 50.16 | 50.16 | 50.12 | 50.12 | +0.059% | 1,546 | -4.808% |
| 2026-07-08 | 50.16 | 50.16 | 50.07 | 50.09 | -0.200% | 5,811 | -4.752% |
| 2026-07-07 | 50.28 | 50.28 | 50.17 | 50.20 | -0.198% | 4,054 | -4.942% |
| 2026-07-06 | 50.27 | 50.30 | 50.27 | 50.30 | +0.030% | 816 | -5.131% |
| 2026-07-02 | 50.21 | 50.28 | 50.21 | 50.28 | +0.119% | 2,084 | -5.102% |
| 2026-07-01 | 50.22 | 50.23 | 50.16 | 50.22 | -0.238% | 1,532 | -4.989% |
| 2026-06-30 | 50.39 | 50.39 | 50.32 | 50.34 | -0.085% | 3,185 | -5.215% |
| 2026-06-29 | 50.37 | 50.38 | 50.31 | 50.38 | +0.103% | 2,732 | -5.295% |
| 2026-06-26 | 50.31 | 50.38 | 50.28 | 50.33 | +0.060% | 3,125 | -5.198% |
| 2026-06-25 | 50.30 | 50.32 | 50.30 | 50.30 | -0.028% | 2,596 | -5.142% |
| 2026-06-24 | 50.24 | 50.31 | 50.24 | 50.31 | +0.199% | 10,773 | -5.168% |
| 2026-06-23 | 50.25 | 50.25 | 50.19 | 50.22 | -0.109% | 3,796 | -4.979% |
| 2026-06-22 | 50.24 | 50.28 | 50.23 | 50.27 | -0.030% | 15,053 | -5.083% |
| 2026-06-18 | 50.27 | 50.29 | 50.27 | 50.28 | +0.235% | 282 | -5.112% |
| 2026-06-17 | 50.19 | 50.27 | 50.16 | 50.17 | -0.045% | 6,280 | -4.889% |
| 2026-06-16 | 50.16 | 50.20 | 50.16 | 50.19 | +0.049% | 970 | -4.932% |
| 2026-06-15 | 50.19 | 50.19 | 50.13 | 50.16 | +0.110% | 1,262 | -4.885% |
| 2026-06-12 | 50.11 | 50.11 | 50.11 | 50.11 | -0.060% | 13 | -4.780% |
| 2026-06-11 | 50.08 | 50.14 | 50.05 | 50.14 | +0.172% | 1,062 | -4.837% |
| 2026-06-10 | 50.10 | 50.10 | 50.05 | 50.05 | -0.172% | 1,942 | -4.673% |
| 2026-06-09 | 50.14 | 50.20 | 50.12 | 50.14 | +0.070% | 5,281 | -4.837% |
| 2026-06-08 | 50.11 | 50.13 | 50.10 | 50.10 | +0.100% | 1,412 | -4.771% |
| 2026-06-05 | 50.11 | 50.11 | 50.05 | 50.05 | -0.172% | 2,275 | -4.676% |
| 2026-06-04 | 50.13 | 50.17 | 50.13 | 50.14 | +0.052% | 924 | -4.839% |
| 2026-06-03 | 50.10 | 50.17 | 50.10 | 50.12 | -0.059% | 10,326 | -4.790% |
| 2026-06-02 | 50.14 | 50.14 | 50.14 | 50.14 | +0.089% | 86 | -4.846% |
| 2026-06-01 | 50.00 | 50.10 | 49.94 | 50.10 | -0.070% | 10,694 | -4.761% |
| 2026-05-29 | 50.14 | 50.16 | 50.09 | 50.13 | -0.010% | 4,888 | -4.828% |
| 2026-05-28 | 50.01 | 50.14 | 50.01 | 50.14 | +0.176% | 4,939 | -4.837% |
| 2026-05-27 | 50.01 | 50.07 | 50.01 | 50.05 | +0.244% | 4,227 | -4.670% |
| 2026-05-26 | 50.04 | 50.04 | 49.91 | 49.93 | +0.326% | 1,168 | -4.438% |
| 2026-05-22 | 49.73 | 49.87 | 49.73 | 49.77 | +0.072% | 12,685 | -4.126% |
| 2026-05-21 | 49.69 | 49.73 | 49.65 | 49.73 | -0.007% | 2,215 | -4.057% |
| 2026-05-20 | 49.65 | 49.76 | 49.65 | 49.74 | +0.254% | 5,104 | -4.064% |
| 2026-05-19 | 49.56 | 49.61 | 49.53 | 49.61 | -0.305% | 1,468 | -3.821% |
| 2026-05-18 | 49.75 | 49.76 | 49.75 | 49.76 | +0.142% | 479 | -4.114% |
| 2026-05-15 | 49.75 | 49.75 | 49.69 | 49.69 | -0.559% | 1,269 | -3.977% |
| 2026-05-14 | 50.00 | 50.01 | 49.97 | 49.97 | +0.100% | 6,524 | -4.514% |
| 2026-05-13 | 49.95 | 49.97 | 49.92 | 49.92 | -0.160% | 4,884 | -4.418% |
| 2026-05-12 | 50.02 | 50.06 | 49.97 | 50.00 | -0.130% | 10,924 | -4.571% |
| 2026-05-11 | 50.11 | 50.11 | 50.06 | 50.06 | -0.020% | 209 | -4.695% |
| 2026-05-08 | 50.07 | 50.08 | 50.07 | 50.08 | +0.030% | 691 | -4.714% |
| 2026-05-07 | 50.08 | 50.08 | 50.04 | 50.06 | -0.020% | 1,689 | -4.685% |
| 2026-05-06 | 50.07 | 50.07 | 50.07 | 50.07 | +0.254% | 7 | -4.704% |
| 2026-05-05 | 49.96 | 49.96 | 49.94 | 49.94 | -0.039% | 4,724 | -4.462% |
| 2026-05-04 | 50.01 | 50.01 | 49.94 | 49.96 | -0.045% | 1,035 | -4.499% |
| 2026-05-01 | 49.99 | 49.99 | 49.98 | 49.98 | -0.235% | 2,168 | -4.542% |
| 2026-04-30 | 50.12 | 50.13 | 50.10 | 50.10 | +0.005% | 2,414 | -4.766% |
| 2026-04-29 | 50.21 | 50.21 | 50.10 | 50.10 | -0.127% | 885 | -4.761% |
| 2026-04-28 | 50.15 | 50.16 | 50.15 | 50.16 | -0.102% | 306 | -4.883% |
| 2026-04-27 | 50.26 | 50.26 | 50.19 | 50.22 | -0.030% | 1,968 | -4.979% |
| 2026-04-24 | 50.27 | 50.27 | 50.18 | 50.23 | +0.080% | 275 | -5.008% |
| 2026-04-23 | 50.20 | 50.20 | 50.19 | 50.19 | -0.092% | 439 | -4.932% |
| 2026-04-22 | 50.24 | 50.24 | 50.18 | 50.24 | +0.171% | 4,913 | -5.019% |
| 2026-04-21 | 50.24 | 50.24 | 50.14 | 50.15 | -0.173% | 3,093 | -4.856% |
| 2026-04-20 | 50.17 | 50.25 | 50.17 | 50.24 | +0.145% | 11,997 | -5.020% |
| 2026-04-17 | 50.15 | 50.27 | 50.15 | 50.16 | +0.222% | 12,882 | -4.883% |
| 2026-04-16 | 50.05 | 50.06 | 50.05 | 50.05 | +0.095% | 1,993 | -4.671% |
| 2026-04-15 | 50.05 | 50.06 | 49.99 | 50.01 | -0.167% | 4,428 | -4.581% |
| 2026-04-14 | 50.07 | 50.09 | 50.07 | 50.09 | +0.079% | 429 | -4.739% |
| 2026-04-13 | 50.01 | 50.05 | 49.91 | 50.05 | +0.096% | 9,924 | -4.664% |
| 2026-04-10 | 50.00 | 50.02 | 49.99 | 50.00 | -0.119% | 9,632 | -4.572% |
| 2026-04-09 | 50.01 | 50.06 | 50.01 | 50.06 | +0.162% | 2,267 | -4.685% |
| 2026-04-08 | 50.08 | 50.10 | 49.95 | 49.98 | +0.313% | 3,628 | -4.531% |
| 2026-04-07 | 49.82 | 49.82 | 49.82 | 49.82 | +0.026% | 76 | -4.232% |
| 2026-04-06 | 49.72 | 49.82 | 49.71 | 49.81 | +0.030% | 13,556 | -4.207% |
| 2026-04-02 | 49.73 | 49.80 | 49.73 | 49.79 | +0.070% | 1,914 | -4.178% |
| 2026-04-01 | 49.65 | 49.76 | 49.65 | 49.76 | +0.060% | 9,029 | -4.111% |
| 2026-03-31 | 49.74 | 50.70 | 49.69 | 49.73 | +0.124% | 34,091 | -4.053% |
| 2026-03-30 | 49.66 | 49.67 | 49.65 | 49.67 | +0.148% | 5,208 | -3.933% |
| 2026-03-27 | 49.57 | 49.60 | 49.48 | 49.59 | +0.157% | 7,262 | -3.792% |
| 2026-03-26 | 49.63 | 49.63 | 49.52 | 49.52 | -0.348% | 1,147 | -3.640% |
| 2026-03-25 | 49.61 | 49.71 | 49.61 | 49.69 | +0.273% | 22,433 | -3.975% |
| 2026-03-24 | 49.77 | 49.77 | 49.53 | 49.55 | -0.594% | 6,782 | -3.714% |
| 2026-03-23 | 49.87 | 49.90 | 49.85 | 49.85 | +0.465% | 96,864 | -4.285% |
| 2026-03-20 | 49.96 | 49.96 | 49.62 | 49.62 | -0.823% | 9,711 | -3.840% |
| 2026-03-19 | 50.10 | 50.10 | 49.97 | 50.03 | -0.191% | 28,006 | -4.631% |
| 2026-03-18 | 50.17 | 50.17 | 50.13 | 50.13 | +0.045% | 936 | -4.813% |
| 2026-03-17 | 50.15 | 50.15 | 50.05 | 50.10 | -0.050% | 4,229 | -4.771% |
| 2026-03-16 | 50.19 | 50.19 | 50.13 | 50.13 | +0.030% | 2,797 | -4.818% |
| 2026-03-13 | 50.10 | 50.12 | 50.09 | 50.12 | +0.230% | 1,913 | -4.790% |
| 2026-03-12 | 50.19 | 50.19 | 50.00 | 50.00 | -0.298% | 2,449 | -4.571% |
| 2026-03-11 | 50.27 | 50.27 | 50.15 | 50.15 | -0.218% | 707 | -4.855% |
| 2026-03-10 | 50.28 | 50.28 | 50.26 | 50.26 | -0.033% | 7,281 | -5.062% |
| 2026-03-09 | 50.26 | 50.31 | 50.25 | 50.27 | +0.030% | 6,576 | -5.093% |
| 2026-03-06 | 50.36 | 50.36 | 50.23 | 50.26 | -0.039% | 7,368 | -5.064% |
| 2026-03-05 | 50.26 | 50.29 | 50.11 | 50.28 | -0.179% | 39,926 | -5.102% |
| 2026-03-04 | 50.37 | 50.39 | 50.37 | 50.37 | +0.159% | 3,329 | -5.272% |
| 2026-03-03 | 50.31 | 50.32 | 50.29 | 50.29 | -0.386% | 1,876 | -5.121% |
| 2026-03-02 | 50.58 | 50.58 | 50.48 | 50.48 | -0.567% | 5,247 | -5.488% |
| 2026-02-27 | 50.73 | 50.86 | 50.73 | 50.77 | +0.092% | 12,890 | -6.024% |
| 2026-02-26 | 50.73 | 50.73 | 50.73 | 50.73 | +0.101% | 87 | -5.937% |
| 2026-02-25 | 50.65 | 50.69 | 50.65 | 50.67 | +0.059% | 4,699 | -5.842% |
| 2026-02-24 | 50.64 | 50.68 | 50.64 | 50.65 | +0.079% | 5,551 | -5.786% |
| 2026-02-23 | 50.60 | 50.65 | 50.56 | 50.60 | +0.053% | 4,883 | -5.712% |
| 2026-02-20 | 50.56 | 50.58 | 50.52 | 50.58 | +0.036% | 1,834 | -5.662% |
| 2026-02-19 | 50.54 | 50.58 | 50.54 | 50.56 | +0.079% | 495 | -5.628% |
| 2026-02-18 | 50.51 | 50.53 | 50.51 | 50.52 | -0.079% | 828 | -5.553% |
| 2026-02-17 | 50.53 | 50.56 | 50.53 | 50.56 | +0.129% | 1,528 | -5.628% |
| 2026-02-13 | 50.39 | 50.56 | 50.39 | 50.49 | +0.030% | 6,671 | -5.506% |
| 2026-02-12 | 50.43 | 50.50 | 50.43 | 50.48 | +0.258% | 8,449 | -5.478% |
| 2026-02-11 | 50.34 | 50.36 | 50.34 | 50.35 | -0.060% | 6,927 | -5.234% |
| 2026-02-10 | 50.43 | 50.43 | 50.38 | 50.38 | -0.010% | 7,079 | -5.291% |
| 2026-02-09 | 50.36 | 50.38 | 50.36 | 50.38 | +0.169% | 1,765 | -5.300% |
| 2026-02-06 | 50.32 | 50.33 | 50.30 | 50.30 | -0.050% | 2,288 | -5.140% |
| 2026-02-05 | 50.29 | 50.37 | 50.29 | 50.33 | +0.158% | 8,198 | -5.187% |
| 2026-02-04 | 50.24 | 50.29 | 50.22 | 50.25 | +0.101% | 2,716 | -5.038% |
| 2026-02-03 | 50.19 | 50.21 | 50.19 | 50.20 | -0.020% | 3,376 | -4.942% |
| 2026-02-02 | 50.20 | 50.23 | 50.20 | 50.20 | -0.229% | 1,965 | -4.960% |
| 2026-01-30 | 50.28 | 50.35 | 50.28 | 50.32 | +0.099% | 2,368 | -5.178% |
| 2026-01-29 | 50.24 | 50.29 | 50.22 | 50.27 | -0.020% | 2,105 | -5.083% |
| 2026-01-28 | 50.27 | 50.30 | 50.26 | 50.28 | +0.010% | 6,107 | -5.102% |
| 2026-01-27 | 50.24 | 50.28 | 50.24 | 50.27 | +0.090% | 10,077 | -5.093% |
| 2026-01-26 | 50.25 | 50.25 | 50.23 | 50.23 | +0.030% | 7,718 | -5.008% |
| 2026-01-23 | 50.19 | 50.22 | 50.15 | 50.22 | +0.070% | 3,975 | -4.979% |
| 2026-01-22 | 50.12 | 50.18 | 50.10 | 50.18 | +0.010% | 14,369 | -4.913% |
| 2026-01-21 | 50.19 | 50.20 | 50.10 | 50.17 | +0.090% | 14,562 | -4.904% |
| 2026-01-20 | 50.28 | 50.28 | 50.13 | 50.13 | -0.413% | 9,538 | -4.818% |
| 2026-01-16 | 50.29 | 50.35 | 50.24 | 50.34 | +0.046% | 8,642 | -5.212% |
| 2026-01-15 | 50.27 | 50.35 | 50.27 | 50.31 | +0.060% | 14,968 | -5.168% |
| 2026-01-14 | 50.26 | 50.28 | 50.24 | 50.28 | +0.070% | 7,012 | -5.112% |
| 2026-01-13 | 50.27 | 50.27 | 50.23 | 50.25 | +0.080% | 3,328 | -5.046% |
| 2026-01-12 | 50.23 | 50.28 | 50.21 | 50.21 | -0.030% | 13,132 | -4.970% |
| 2026-01-09 | 50.18 | 50.24 | 50.18 | 50.23 | +0.066% | 840 | -4.998% |
| 2026-01-08 | 50.18 | 50.22 | 50.18 | 50.19 | +0.114% | 6,122 | -4.936% |
| 2026-01-07 | 50.09 | 50.18 | 50.09 | 50.13 | +0.140% | 2,898 | -4.828% |
| 2026-01-06 | 50.00 | 50.06 | 49.95 | 50.06 | +0.100% | 17,671 | -4.695% |
| 2026-01-05 | 49.99 | 50.08 | 49.97 | 50.02 | +0.003% | 7,044 | -4.599% |
| 2026-01-02 | 49.99 | 50.02 | 49.95 | 50.01 | +0.127% | 1,504 | -4.597% |
| 2025-12-31 | 49.93 | 49.95 | 49.93 | 49.95 | -0.200% | 1,113 | -4.475% |
| 2025-12-30 | 50.07 | 50.07 | 50.05 | 50.05 | -0.050% | 2,332 | -4.666% |
| 2025-12-29 | 50.05 | 50.10 | 50.04 | 50.08 | +0.129% | 507 | -4.714% |
| 2025-12-26 | 50.03 | 50.03 | 50.01 | 50.01 | -0.039% | 132 | -4.591% |
| 2025-12-24 | 50.02 | 50.03 | 50.02 | 50.03 | +0.020% | 128 | -4.628% |
| 2025-12-23 | 49.98 | 50.11 | 49.88 | 50.02 | +0.020% | 9,678 | -4.609% |
| 2025-12-22 | 50.02 | 50.09 | 50.01 | 50.01 | +0.030% | 5,796 | -4.590% |
| 2025-12-19 | 50.01 | 50.05 | 49.99 | 49.99 | -0.050% | 206 | -4.561% |
| 2025-12-18 | 50.03 | 50.08 | 50.02 | 50.02 | +0.122% | 2,479 | -4.609% |
| 2025-12-17 | 49.96 | 49.96 | 49.96 | 49.96 | -0.012% | 46 | -4.493% |
| 2025-12-16 | 50.00 | 50.00 | 49.97 | 49.97 | +0.140% | 3,164 | -4.504% |
| 2025-12-15 | 49.96 | 49.99 | 49.90 | 49.90 | +0.130% | 2,394 | -4.370% |
| 2025-12-12 | 49.85 | 49.87 | 49.78 | 49.83 | -0.193% | 7,658 | -4.245% |
| 2025-12-11 | 49.89 | 49.98 | 49.89 | 49.93 | +0.053% | 11,641 | -4.430% |
| 2025-12-10 | 49.83 | 49.90 | 49.83 | 49.90 | +0.030% | 990 | -4.380% |
| 2025-12-09 | 49.90 | 49.94 | 49.88 | 49.88 | +0.010% | 683 | -4.351% |
| 2025-12-08 | 49.86 | 49.89 | 49.86 | 49.88 | +0.080% | 702 | -4.341% |
| 2025-12-05 | 49.89 | 49.89 | 49.84 | 49.84 | -0.040% | 1,666 | -4.264% |
| 2025-12-04 | 49.87 | 49.95 | 49.85 | 49.86 | -0.060% | 10,035 | -4.303% |
| 2025-12-03 | 49.84 | 49.98 | 49.84 | 49.89 | +0.100% | 1,277 | -4.360% |
| 2025-12-02 | 49.84 | 49.85 | 49.75 | 49.84 | +0.010% | 3,918 | -4.264% |
| 2025-12-01 | 49.80 | 49.89 | 49.80 | 49.84 | -0.410% | 2,475 | -4.255% |
| 2025-11-28 | 50.06 | 50.06 | 50.04 | 50.04 | +0.120% | 153 | -4.647% |
| 2025-11-26 | 50.02 | 50.02 | 49.98 | 49.98 | -0.060% | 2,911 | -4.533% |
| 2025-11-25 | 50.03 | 50.06 | 49.96 | 50.01 | 0.000% | 2,194 | -4.590% |
| 2025-11-24 | 50.02 | 50.02 | 49.94 | 50.01 | -0.040% | 1,420 | -4.590% |
| 2025-11-21 | 50.01 | 50.12 | 49.94 | 50.03 | +0.120% | 2,910 | -4.628% |
| 2025-11-20 | 49.88 | 49.98 | 49.88 | 49.97 | 0.000% | 7,940 | -4.514% |
| 2025-11-19 | 49.99 | 50.05 | 49.89 | 49.97 | -0.220% | 36,664 | -4.514% |
| 2025-11-18 | 50.04 | 50.08 | 49.94 | 50.08 | +0.391% | 14,032 | -4.723% |
| 2025-11-17 | 49.89 | 49.89 | 49.88 | 49.88 | -0.067% | 591 | -4.351% |
| 2025-11-14 | 49.99 | 49.99 | 49.89 | 49.92 | -0.004% | 2,727 | -4.414% |
| 2025-11-13 | 49.92 | 49.92 | 49.92 | 49.92 | -0.200% | 444 | -4.418% |
| 2025-11-12 | 50.00 | 50.03 | 49.98 | 50.02 | -0.060% | 8,515 | -4.609% |
| 2025-11-11 | 50.00 | 50.05 | 50.00 | 50.05 | +0.070% | 1,953 | -4.666% |
| 2025-11-10 | 49.96 | 50.03 | 49.95 | 50.02 | +0.160% | 8,504 | -4.599% |
| 2025-11-07 | 49.85 | 50.00 | 49.85 | 49.94 | +0.141% | 3,870 | -4.447% |
| 2025-11-06 | 49.88 | 49.88 | 49.83 | 49.86 | +0.009% | 1,829 | -4.311% |
| 2025-11-05 | 49.77 | 49.90 | 49.77 | 49.86 | -0.080% | 997 | -4.303% |
| 2025-11-04 | 49.85 | 49.91 | 49.85 | 49.90 | +0.020% | 2,846 | -4.380% |
| 2025-11-03 | 49.80 | 49.92 | 49.80 | 49.89 | -0.350% | 4,893 | -4.360% |
| 2025-10-31 | 50.04 | 50.08 | 50.02 | 50.06 | +0.150% | 1,360 | -4.695% |
| 2025-10-30 | 49.87 | 50.04 | 49.87 | 49.99 | -0.070% | 1,600 | -4.552% |
| 2025-10-29 | 50.00 | 50.15 | 50.00 | 50.02 | -0.200% | 4,231 | -4.618% |
| 2025-10-28 | 50.06 | 50.13 | 50.06 | 50.13 | +0.162% | 1,200 | -4.809% |
| 2025-10-27 | 49.99 | 50.05 | 49.99 | 50.04 | -0.132% | 1,403 | -4.655% |
| 2025-10-24 | 50.07 | 50.13 | 50.07 | 50.11 | +0.190% | 9,697 | -4.780% |
| 2025-10-23 | 50.05 | 50.05 | 49.94 | 50.02 | -0.080% | 6,313 | -4.599% |
| 2025-10-22 | 50.08 | 50.08 | 50.05 | 50.05 | 0.000% | 578 | -4.676% |
| 2025-10-21 | 50.01 | 50.05 | 50.01 | 50.05 | +0.070% | 917 | -4.676% |
| 2025-10-20 | 50.02 | 50.02 | 50.02 | 50.02 | +0.170% | 843 | -4.609% |
| 2025-10-17 | 49.95 | 49.95 | 49.94 | 49.94 | -0.030% | 212 | -4.447% |
| 2025-10-16 | 49.98 | 50.00 | 49.86 | 49.95 | +0.261% | 2,771 | -4.475% |
| 2025-10-15 | 49.87 | 49.87 | 49.82 | 49.82 | +0.020% | 594 | -4.226% |
| 2025-10-14 | 49.81 | 49.81 | 49.81 | 49.81 | -0.013% | 159 | -4.207% |
| 2025-10-13 | 49.79 | 49.82 | 49.78 | 49.82 | +0.007% | 2,492 | -4.219% |
| 2025-10-10 | 49.82 | 49.84 | 49.76 | 49.81 | +0.358% | 2,570 | -4.213% |
| 2025-10-09 | 49.64 | 49.64 | 49.64 | 49.64 | -0.020% | 116 | -3.870% |
| 2025-10-08 | 49.68 | 49.71 | 49.65 | 49.65 | -0.030% | 6,117 | -3.888% |
| 2025-10-07 | 49.73 | 49.77 | 49.66 | 49.66 | +0.067% | 8,760 | -3.917% |
| 2025-10-06 | 49.62 | 49.63 | 49.62 | 49.63 | +0.044% | 411 | -3.853% |
| 2025-10-03 | 49.63 | 49.70 | 49.53 | 49.60 | -0.060% | 10,137 | -3.811% |
| 2025-10-02 | 49.61 | 49.63 | 49.61 | 49.63 | +0.020% | 332 | -3.869% |
| 2025-10-01 | 49.64 | 49.64 | 49.63 | 49.63 | -0.291% | 2,166 | -3.850% |
| 2025-09-30 | 49.74 | 49.77 | 49.72 | 49.77 | +0.037% | 9,336 | -4.130% |
| 2025-09-29 | 49.71 | 49.78 | 49.71 | 49.75 | +0.134% | 1,715 | -4.095% |
| 2025-09-26 | 49.70 | 49.70 | 49.69 | 49.69 | -0.020% | 806 | -3.966% |
| 2025-09-25 | 49.70 | 49.70 | 49.68 | 49.70 | -0.091% | 646 | -3.985% |
| 2025-09-24 | 49.73 | 49.74 | 49.73 | 49.74 | -0.152% | 2,232 | -4.072% |
| 2025-09-23 | 49.75 | 49.82 | 49.75 | 49.82 | +0.152% | 108 | -4.218% |
| 2025-09-22 | 49.80 | 49.81 | 49.74 | 49.74 | -0.120% | 1,178 | -4.072% |
| 2025-09-19 | 49.80 | 49.80 | 49.80 | 49.80 | -0.010% | 27 | -4.188% |
| 2025-09-18 | 49.81 | 49.86 | 49.77 | 49.80 | -0.117% | 1,599 | -4.197% |
| 2025-09-17 | 49.85 | 49.88 | 49.79 | 49.86 | -0.093% | 1,830 | -4.309% |
| 2025-09-16 | 49.77 | 49.91 | 49.77 | 49.91 | +0.342% | 1,115 | -4.399% |
| 2025-09-15 | 49.75 | 49.75 | 49.66 | 49.74 | +0.151% | 1,821 | -4.072% |
| 2025-09-12 | 49.65 | 49.75 | 49.63 | 49.66 | -0.040% | 4,390 | -3.927% |
| 2025-09-11 | 49.60 | 49.69 | 49.60 | 49.69 | +0.177% | 1,068 | -3.966% |
| 2025-09-10 | 49.45 | 49.60 | 49.45 | 49.60 | +0.196% | 972 | -3.796% |
| 2025-09-09 | 49.52 | 49.52 | 49.44 | 49.50 | +0.152% | 1,770 | -3.607% |
| 2025-09-08 | 49.23 | 49.44 | 49.23 | 49.42 | +0.406% | 3,371 | -3.461% |
| 2025-09-05 | 49.06 | 49.23 | 49.06 | 49.23 | +0.530% | 3,111 | -3.068% |
| 2025-09-04 | 48.89 | 48.97 | 48.79 | 48.97 | +0.205% | 4,677 | -2.554% |
| 2025-09-03 | 48.87 | 48.87 | 48.87 | 48.87 | +0.205% | 3 | -2.354% |
| 2025-09-02 | 48.76 | 48.79 | 48.69 | 48.77 | -0.519% | 12,017 | -2.154% |
| 2025-08-29 | 49.02 | 49.05 | 49.01 | 49.02 | +0.122% | 6,303 | -2.662% |
| 2025-08-28 | 48.96 | 49.03 | 48.94 | 48.96 | -0.070% | 6,126 | -2.543% |
| 2025-08-27 | 48.99 | 48.99 | 48.99 | 48.99 | +0.151% | 9 | -2.611% |
| 2025-08-26 | 48.84 | 49.00 | 48.84 | 48.92 | +0.102% | 575 | -2.464% |
| 2025-08-25 | 48.82 | 48.87 | 48.82 | 48.87 | -0.245% | 339 | -2.364% |
| 2025-08-22 | 48.82 | 48.99 | 48.82 | 48.99 | +0.534% | 759 | -2.603% |
| 2025-08-21 | 48.73 | 48.73 | 48.73 | 48.73 | -0.286% | 82 | -2.084% |
| 2025-08-20 | 48.75 | 48.88 | 48.75 | 48.87 | 0.000% | 1,336 | -2.364% |
| 2025-08-19 | 48.86 | 48.89 | 48.86 | 48.87 | -0.010% | 1,413 | -2.364% |
| 2025-08-18 | 48.78 | 48.95 | 48.78 | 48.88 | -0.031% | 1,217 | -2.374% |
| 2025-08-15 | 48.80 | 48.97 | 48.80 | 48.89 | +0.133% | 359 | -2.404% |
| 2025-08-14 | 48.79 | 48.91 | 48.79 | 48.83 | -0.225% | 847 | -2.274% |
| 2025-08-13 | 48.84 | 48.94 | 48.84 | 48.94 | +0.184% | 307 | -2.494% |
| 2025-08-12 | 48.75 | 48.85 | 48.75 | 48.84 | -0.041% | 359 | -2.314% |
| 2025-08-11 | 48.87 | 48.95 | 48.78 | 48.87 | +0.164% | 7,788 | -2.354% |
| 2025-08-08 | 48.79 | 48.82 | 48.78 | 48.78 | -0.082% | 2,009 | -2.194% |
| 2025-08-07 | 48.83 | 48.83 | 48.83 | 48.83 | +0.061% | 8 | -2.274% |
| 2025-08-06 | 48.83 | 48.83 | 48.72 | 48.80 | -0.102% | 727 | -2.214% |
| 2025-08-05 | 48.85 | 48.85 | 48.84 | 48.84 | 0.000% | 625 | -2.314% |
| 2025-08-04 | 48.82 | 48.84 | 48.82 | 48.84 | -0.051% | 803 | -2.314% |
| 2025-08-01 | 48.87 | 48.95 | 48.79 | 48.87 | +0.411% | 5,271 | -2.364% |
| 2025-07-31 | 48.65 | 48.75 | 48.58 | 48.67 | +0.144% | 3,503 | -1.963% |
| 2025-07-30 | 48.69 | 48.69 | 48.60 | 48.60 | -0.205% | 4,177 | -1.822% |
| 2025-07-29 | 48.55 | 48.70 | 48.55 | 48.70 | +0.216% | 121 | -2.023% |
| 2025-07-28 | 48.52 | 48.63 | 48.52 | 48.59 | +0.041% | 1,648 | -1.812% |
| 2025-07-25 | 48.58 | 48.58 | 48.58 | 48.58 | +0.093% | 1,058 | -1.771% |
| 2025-07-24 | 48.53 | 48.53 | 48.53 | 48.53 | +0.010% | 4 | -1.680% |
| 2025-07-23 | 48.52 | 48.52 | 48.52 | 48.52 | -0.021% | 133 | -1.670% |
| 2025-07-22 | 48.48 | 48.53 | 48.48 | 48.53 | -0.031% | 105 | -1.690% |
| 2025-07-21 | 48.48 | 48.62 | 48.48 | 48.55 | +0.217% | 1,339 | -1.721% |
| 2025-07-18 | 48.45 | 48.45 | 48.45 | 48.45 | -0.113% | 5 | -1.508% |
| 2025-07-17 | 48.53 | 48.53 | 48.50 | 48.50 | -0.267% | 266,352 | -1.619% |
| 2025-07-16 | 48.63 | 48.63 | 48.63 | 48.63 | -0.123% | 45 | -1.882% |
| 2025-07-15 | 48.71 | 48.71 | 48.69 | 48.69 | -0.185% | 505 | -2.003% |
| 2025-07-14 | 48.78 | 48.78 | 48.78 | 48.78 | -0.072% | 37 | -2.184% |
| 2025-07-11 | 48.88 | 48.88 | 48.73 | 48.81 | -0.225% | 562 | -2.254% |
| 2025-07-10 | 48.93 | 48.93 | 48.93 | 48.93 | -0.050% | 10 | -2.475% |
| 2025-07-09 | 48.85 | 48.95 | 48.85 | 48.95 | +0.252% | 1,552 | -2.524% |
| 2025-07-08 | 48.85 | 48.89 | 48.83 | 48.83 | +0.004% | 601 | -2.278% |
| 2025-07-07 | 48.83 | 48.88 | 48.83 | 48.83 | -0.086% | 425 | -2.274% |
| 2025-07-03 | 48.83 | 49.00 | 48.83 | 48.87 | -0.041% | 701 | -2.358% |
| 2025-07-02 | 48.89 | 48.89 | 48.89 | 48.89 | -0.106% | 4 | -2.398% |
| 2025-07-01 | 48.88 | 48.94 | 48.88 | 48.94 | -0.274% | 300 | -2.502% |
| 2025-06-30 | 49.07 | 49.07 | 49.07 | 49.07 | +0.292% | 0 | -2.769% |
| 2025-06-27 | 48.93 | 48.93 | 48.93 | 48.93 | -0.095% | 102 | -2.485% |
| 2025-06-26 | 48.98 | 48.98 | 48.98 | 48.98 | +0.107% | 0 | -2.578% |
| 2025-06-25 | 48.92 | 48.92 | 48.92 | 48.92 | -0.116% | 2 | -2.474% |
| 2025-06-24 | 48.98 | 48.98 | 48.98 | 48.98 | +0.178% | 0 | -2.587% |
| 2025-06-23 | 48.90 | 48.90 | 48.90 | 48.90 | +0.019% | 5 | -2.414% |
| 2025-06-20 | 48.89 | 48.89 | 48.89 | 48.89 | +0.059% | 0 | -2.395% |
| 2025-06-18 | 48.86 | 48.86 | 48.86 | 48.86 | -0.083% | 0 | -2.338% |
| 2025-06-17 | 48.88 | 48.90 | 48.88 | 48.90 | +0.266% | 100 | -2.420% |
| 2025-06-16 | 48.77 | 48.77 | 48.77 | 48.77 | -0.045% | 0 | -2.160% |
| 2025-06-13 | 48.79 | 48.79 | 48.79 | 48.79 | -0.040% | 0 | -2.204% |
| 2025-06-12 | 48.81 | 48.81 | 48.81 | 48.81 | +0.101% | 652 | -2.243% |
| 2025-06-11 | 48.76 | 48.76 | 48.76 | 48.76 | +0.092% | 0 | -2.144% |
| 2025-06-10 | 48.72 | 48.72 | 48.72 | 48.72 | +0.031% | 23 | -2.054% |
| 2025-06-09 | 48.70 | 48.70 | 48.70 | 48.70 | +0.299% | 31 | -2.023% |
| 2025-06-06 | 48.55 | 48.55 | 48.55 | 48.55 | -0.308% | 5 | -1.731% |
| 2025-06-05 | 48.66 | 48.70 | 48.66 | 48.70 | -0.072% | 167 | -2.033% |
| 2025-06-04 | 48.74 | 48.74 | 48.74 | 48.74 | +0.340% | 9 | -2.104% |
| 2025-06-03 | 48.58 | 48.58 | 48.58 | 48.58 | -0.028% | 6 | -1.771% |
| 2025-06-02 | 48.66 | 48.66 | 48.59 | 48.59 | -0.655% | 496 | -1.799% |
| 2025-05-30 | 48.92 | 48.92 | 48.91 | 48.91 | +0.027% | 682 | -2.442% |
| 2025-05-29 | 48.90 | 48.90 | 48.90 | 48.90 | +0.128% | 22 | -2.416% |
| 2025-05-28 | 48.90 | 48.94 | 48.83 | 48.83 | -0.156% | 3,065 | -2.291% |
| 2025-05-27 | 48.91 | 48.91 | 48.91 | 48.91 | +0.184% | 8 | -2.444% |
| 2025-05-23 | 48.82 | 48.82 | 48.82 | 48.82 | +0.072% | 22 | -2.264% |
| 2025-05-22 | 48.78 | 48.78 | 48.78 | 48.78 | +0.192% | 37 | -2.194% |
| 2025-05-21 | 48.69 | 48.69 | 48.69 | 48.69 | -0.388% | 59 | -2.007% |
| 2025-05-20 | 48.88 | 48.88 | 48.88 | 48.88 | -0.023% | 9 | -2.387% |
| 2025-05-19 | 48.89 | 48.89 | 48.89 | 48.89 | -0.096% | 57 | -2.410% |
| 2025-05-16 | 48.94 | 48.94 | 48.94 | 48.94 | -0.060% | 21 | -2.503% |
| 2025-05-15 | 48.97 | 48.97 | 48.97 | 48.97 | +0.356% | 0 | -2.562% |
| 2025-05-14 | 48.88 | 48.88 | 48.80 | 48.80 | -0.152% | 1,125 | -2.215% |
| 2025-05-13 | 48.87 | 48.87 | 48.87 | 48.87 | +0.104% | 56 | -2.363% |
| 2025-05-12 | 48.82 | 48.82 | 48.82 | 48.82 | -0.237% | 12 | -2.262% |
| 2025-05-09 | 48.96 | 48.96 | 48.93 | 48.93 | +0.133% | 1,572 | -2.494% |
| 2025-05-08 | 48.91 | 48.91 | 48.87 | 48.87 | -0.134% | 3,132 | -2.364% |
| 2025-05-07 | 48.94 | 48.94 | 48.94 | 48.94 | +0.093% | 232 | -2.495% |
| 2025-05-06 | 48.89 | 48.89 | 48.89 | 48.89 | +0.074% | 23 | -2.404% |
| 2025-05-05 | 48.84 | 48.85 | 48.84 | 48.85 | +0.117% | 215 | -2.332% |
| 2025-05-02 | 48.80 | 48.80 | 48.80 | 48.80 | -0.152% | 58 | -2.218% |
| 2025-05-01 | 49.01 | 49.01 | 48.87 | 48.87 | -0.351% | 1,771 | -2.366% |
| 2025-04-30 | 49.04 | 49.04 | 49.04 | 49.04 | +0.017% | 83 | -2.709% |
| 2025-04-29 | 48.88 | 49.03 | 48.85 | 49.03 | +0.275% | 4,366 | -2.693% |
| 2025-04-28 | 48.82 | 48.90 | 48.82 | 48.90 | +0.121% | 307 | -2.425% |
| 2025-04-25 | 48.85 | 48.85 | 48.84 | 48.84 | +0.043% | 1,571 | -2.307% |
| 2025-04-24 | 48.78 | 48.82 | 48.78 | 48.82 | +0.463% | 981 | -2.264% |
| 2025-04-23 | 48.65 | 48.65 | 48.59 | 48.59 | +0.497% | 2,055 | -1.812% |
| 2025-04-22 | 48.48 | 48.53 | 48.31 | 48.35 | -0.081% | 796 | -1.323% |
| 2025-04-21 | 48.64 | 48.64 | 48.39 | 48.39 | -0.465% | 508 | -1.403% |
| 2025-04-17 | 48.65 | 48.76 | 48.62 | 48.62 | -0.013% | 931 | -1.862% |
| 2025-04-16 | 48.59 | 48.69 | 48.59 | 48.63 | +0.074% | 1,609 | -1.875% |
| 2025-04-15 | 48.56 | 48.59 | 48.56 | 48.59 | +0.062% | 152 | -1.802% |
| 2025-04-14 | 48.41 | 48.56 | 48.41 | 48.56 | 0.000% | 271 | -1.741% |