GMUB
Goldman Sachs Municipal Income ETF
stockNYSEETF
At CloseOct 5, 2026 3:59:41 PM EDT
48.83USD-0.204%(-0.10)591,812
44.98Bid52.86Ask7.88SpreadGMUB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.83 | 48.96 | 48.83 | 48.83 | -0.204% | 591,812 | 0.000% |
| 2026-10-02 | 49.33 | 49.33 | 48.90 | 48.93 | -0.114% | 536,428 | -0.204% |
| 2026-10-01 | 48.99 | 49.36 | 48.83 | 48.99 | +0.381% | 1,366,592 | -0.318% |
| 2026-09-30 | 48.75 | 48.94 | 48.66 | 48.80 | +0.743% | 750,958 | +0.061% |
| 2026-09-29 | 48.77 | 48.77 | 48.38 | 48.44 | -0.411% | 427,897 | +0.805% |
| 2026-09-28 | 48.76 | 48.76 | 48.52 | 48.64 | -0.593% | 301,644 | +0.391% |
| 2026-09-25 | 49.22 | 49.22 | 48.90 | 48.93 | -0.488% | 567,441 | -0.204% |
| 2026-09-24 | 49.36 | 49.36 | 49.08 | 49.17 | -0.203% | 131,797 | -0.691% |
| 2026-09-23 | 49.57 | 49.57 | 49.14 | 49.27 | -0.705% | 180,440 | -0.893% |
| 2026-09-22 | 49.76 | 49.76 | 49.57 | 49.62 | -0.101% | 115,798 | -1.592% |
| 2026-09-21 | 49.77 | 49.77 | 49.61 | 49.67 | -0.121% | 371,563 | -1.691% |
| 2026-09-18 | 49.74 | 49.99 | 49.62 | 49.73 | -0.141% | 132,971 | -1.810% |
| 2026-09-17 | 49.79 | 49.87 | 49.77 | 49.80 | +0.161% | 185,401 | -1.948% |
| 2026-09-16 | 49.80 | 49.81 | 49.66 | 49.72 | -0.010% | 162,814 | -1.790% |
| 2026-09-15 | 49.88 | 49.88 | 49.69 | 49.73 | -0.171% | 95,059 | -1.800% |
| 2026-09-14 | 49.82 | 49.92 | 49.75 | 49.81 | -0.080% | 57,287 | -1.967% |
| 2026-09-11 | 49.77 | 49.97 | 49.77 | 49.85 | +0.221% | 143,090 | -2.046% |
| 2026-09-10 | 49.83 | 49.85 | 49.73 | 49.74 | -0.600% | 89,730 | -1.830% |
| 2026-09-09 | 50.23 | 50.23 | 50.03 | 50.04 | -0.299% | 75,265 | -2.418% |
| 2026-09-08 | 50.29 | 50.30 | 50.18 | 50.19 | -0.139% | 62,471 | -2.710% |
| 2026-09-04 | 50.24 | 50.32 | 50.24 | 50.26 | +0.060% | 63,488 | -2.845% |
| 2026-09-03 | 50.38 | 50.42 | 50.20 | 50.23 | -0.159% | 33,141 | -2.787% |
| 2026-09-02 | 50.33 | 50.41 | 50.24 | 50.31 | -0.020% | 110,570 | -2.942% |
| 2026-09-01 | 50.42 | 50.44 | 50.25 | 50.32 | -0.652% | 116,071 | -2.961% |
| 2026-08-31 | 50.61 | 50.69 | 50.59 | 50.65 | -0.020% | 50,025 | -3.593% |
| 2026-08-28 | 50.75 | 50.79 | 50.64 | 50.66 | -0.039% | 38,862 | -3.612% |
| 2026-08-27 | 50.77 | 50.77 | 50.68 | 50.68 | -0.099% | 55,536 | -3.650% |
| 2026-08-26 | 50.82 | 50.82 | 50.70 | 50.73 | -0.148% | 24,059 | -3.745% |
| 2026-08-25 | 50.69 | 50.84 | 50.69 | 50.80 | +0.158% | 1,678,904 | -3.887% |
| 2026-08-24 | 50.71 | 50.81 | 50.67 | 50.73 | -0.049% | 166,986 | -3.736% |
| 2026-08-21 | 50.68 | 50.78 | 50.68 | 50.75 | +0.020% | 138,948 | -3.783% |
| 2026-08-20 | 50.66 | 50.82 | 50.66 | 50.74 | -0.314% | 352,530 | -3.764% |
| 2026-08-19 | 50.78 | 50.91 | 50.78 | 50.90 | +0.325% | 87,348 | -4.067% |
| 2026-08-18 | 50.70 | 50.75 | 50.61 | 50.73 | -0.148% | 43,080 | -3.755% |
| 2026-08-17 | 50.79 | 50.92 | 50.78 | 50.81 | -0.098% | 50,864 | -3.897% |
| 2026-08-14 | 50.98 | 50.98 | 50.82 | 50.86 | -0.118% | 267,979 | -3.991% |
| 2026-08-13 | 50.90 | 51.01 | 50.88 | 50.92 | +0.236% | 72,742 | -4.104% |
| 2026-08-12 | 50.85 | 50.93 | 50.80 | 50.80 | -0.079% | 51,548 | -3.878% |
| 2026-08-11 | 50.81 | 50.86 | 50.78 | 50.84 | -0.010% | 33,944 | -3.954% |
| 2026-08-10 | 50.83 | 50.85 | 50.78 | 50.84 | +0.030% | 34,867 | -3.963% |
| 2026-08-07 | 50.86 | 50.87 | 50.79 | 50.83 | +0.145% | 19,719 | -3.935% |
| 2026-08-06 | 50.88 | 50.88 | 50.72 | 50.76 | -0.008% | 34,114 | -3.795% |
| 2026-08-05 | 50.76 | 50.81 | 50.71 | 50.76 | +0.030% | 53,698 | -3.803% |
| 2026-08-04 | 50.69 | 50.82 | 50.63 | 50.75 | +0.217% | 61,734 | -3.774% |
| 2026-08-03 | 50.65 | 50.76 | 50.61 | 50.63 | -0.227% | 78,809 | -3.565% |
| 2026-07-31 | 50.72 | 50.77 | 50.70 | 50.75 | 0.000% | 114,130 | -3.783% |
| 2026-07-30 | 50.91 | 50.91 | 50.63 | 50.75 | -0.138% | 39,578 | -3.783% |
| 2026-07-29 | 50.82 | 50.95 | 50.82 | 50.82 | -0.157% | 38,832 | -3.916% |
| 2026-07-28 | 50.82 | 50.90 | 50.79 | 50.90 | +0.236% | 56,409 | -4.067% |
| 2026-07-27 | 50.84 | 50.85 | 50.78 | 50.78 | +0.138% | 61,269 | -3.840% |
| 2026-07-24 | 50.76 | 50.77 | 50.65 | 50.71 | +0.277% | 72,387 | -3.707% |
| 2026-07-23 | 50.70 | 50.76 | 50.49 | 50.57 | -0.648% | 230,906 | -3.441% |
| 2026-07-22 | 50.93 | 50.96 | 50.90 | 50.90 | -0.216% | 46,618 | -4.067% |
| 2026-07-21 | 51.08 | 51.08 | 50.99 | 51.01 | -0.117% | 20,073 | -4.274% |
| 2026-07-20 | 51.12 | 51.14 | 51.05 | 51.07 | -0.020% | 28,774 | -4.386% |
| 2026-07-17 | 51.13 | 51.15 | 51.08 | 51.08 | -0.098% | 28,991 | -4.405% |
| 2026-07-16 | 51.18 | 51.18 | 51.09 | 51.13 | -0.146% | 26,927 | -4.498% |
| 2026-07-15 | 51.24 | 51.24 | 51.19 | 51.20 | -0.068% | 23,452 | -4.638% |
| 2026-07-14 | 51.23 | 51.29 | 51.22 | 51.24 | +0.006% | 25,127 | -4.703% |
| 2026-07-13 | 51.23 | 51.28 | 51.20 | 51.24 | -0.075% | 25,343 | -4.697% |
| 2026-07-10 | 51.35 | 51.35 | 51.24 | 51.27 | +0.088% | 29,465 | -4.768% |
| 2026-07-09 | 51.21 | 51.29 | 51.21 | 51.23 | -0.020% | 19,801 | -4.685% |
| 2026-07-08 | 51.22 | 51.30 | 51.22 | 51.24 | -0.292% | 45,626 | -4.703% |
| 2026-07-07 | 51.38 | 51.39 | 51.32 | 51.39 | -0.019% | 20,263 | -4.982% |
| 2026-07-06 | 51.37 | 51.43 | 51.36 | 51.40 | +0.019% | 37,433 | -5.000% |
| 2026-07-02 | 51.37 | 51.45 | 51.30 | 51.39 | +0.117% | 71,122 | -4.982% |
| 2026-07-01 | 51.26 | 51.38 | 51.21 | 51.33 | -0.214% | 40,312 | -4.870% |
| 2026-06-30 | 51.66 | 51.66 | 51.44 | 51.44 | -0.155% | 57,260 | -5.074% |
| 2026-06-29 | 51.49 | 51.52 | 51.45 | 51.52 | +0.156% | 35,586 | -5.221% |
| 2026-06-26 | 51.46 | 51.48 | 51.42 | 51.44 | -0.039% | 23,985 | -5.074% |
| 2026-06-25 | 51.40 | 51.48 | 51.40 | 51.46 | +0.117% | 24,783 | -5.111% |
| 2026-06-24 | 51.34 | 51.51 | 51.34 | 51.40 | +0.117% | 29,307 | -5.000% |
| 2026-06-23 | 51.29 | 51.45 | 51.29 | 51.34 | -0.039% | 32,936 | -4.889% |
| 2026-06-22 | 51.31 | 51.38 | 51.30 | 51.36 | +0.039% | 18,317 | -4.926% |
| 2026-06-18 | 51.38 | 51.44 | 51.34 | 51.34 | +0.254% | 24,971 | -4.889% |
| 2026-06-17 | 51.34 | 51.39 | 51.21 | 51.21 | -0.195% | 36,043 | -4.648% |
| 2026-06-16 | 51.36 | 51.37 | 51.30 | 51.31 | -0.019% | 31,102 | -4.833% |
| 2026-06-15 | 51.28 | 51.37 | 51.28 | 51.32 | +0.098% | 32,825 | -4.852% |
| 2026-06-12 | 51.21 | 51.29 | 51.16 | 51.27 | -0.049% | 22,172 | -4.759% |
| 2026-06-11 | 51.25 | 51.33 | 51.16 | 51.30 | +0.098% | 88,516 | -4.806% |
| 2026-06-10 | 51.25 | 51.27 | 51.19 | 51.24 | -0.127% | 20,082 | -4.713% |
| 2026-06-09 | 51.29 | 51.33 | 51.25 | 51.31 | +0.059% | 51,472 | -4.833% |
| 2026-06-08 | 51.28 | 51.30 | 51.25 | 51.28 | +0.059% | 44,950 | -4.778% |
| 2026-06-05 | 51.22 | 51.27 | 51.20 | 51.25 | -0.136% | 36,379 | -4.722% |
| 2026-06-04 | 51.32 | 51.34 | 51.27 | 51.32 | +0.098% | 40,437 | -4.852% |
| 2026-06-03 | 51.25 | 51.28 | 51.21 | 51.27 | -0.025% | 18,749 | -4.759% |
| 2026-06-02 | 51.30 | 51.31 | 51.22 | 51.28 | +0.102% | 42,972 | -4.783% |
| 2026-06-01 | 51.16 | 51.23 | 51.07 | 51.23 | -0.132% | 25,202 | -4.685% |
| 2026-05-29 | 51.29 | 51.36 | 51.27 | 51.30 | +0.172% | 20,097 | -4.811% |
| 2026-05-28 | 51.20 | 51.31 | 51.16 | 51.21 | +0.020% | 86,929 | -4.648% |
| 2026-05-27 | 51.16 | 51.22 | 51.14 | 51.20 | +0.255% | 44,129 | -4.629% |
| 2026-05-26 | 51.05 | 51.17 | 51.05 | 51.07 | +0.157% | 131,511 | -4.386% |
| 2026-05-22 | 50.93 | 51.05 | 50.93 | 50.99 | +0.157% | 32,403 | -4.236% |
| 2026-05-21 | 50.82 | 50.95 | 50.82 | 50.91 | +0.098% | 28,438 | -4.086% |
| 2026-05-20 | 50.84 | 50.95 | 50.79 | 50.86 | +0.118% | 22,966 | -3.991% |
| 2026-05-19 | 50.87 | 50.87 | 50.74 | 50.80 | -0.332% | 17,958 | -3.878% |
| 2026-05-18 | 50.99 | 50.99 | 50.94 | 50.97 | +0.097% | 14,568 | -4.197% |
| 2026-05-15 | 50.94 | 50.94 | 50.82 | 50.92 | -0.362% | 41,271 | -4.104% |
| 2026-05-14 | 51.11 | 51.15 | 51.09 | 51.10 | -0.049% | 21,087 | -4.452% |
| 2026-05-13 | 51.12 | 51.23 | 51.12 | 51.13 | -0.025% | 19,185 | -4.498% |
| 2026-05-12 | 51.19 | 51.19 | 51.09 | 51.14 | -0.228% | 16,892 | -4.522% |
| 2026-05-11 | 51.34 | 51.34 | 51.24 | 51.26 | -0.020% | 21,273 | -4.741% |
| 2026-05-08 | 51.34 | 51.34 | 51.25 | 51.27 | +0.117% | 28,167 | -4.759% |
| 2026-05-07 | 51.27 | 51.28 | 51.17 | 51.21 | -0.120% | 16,078 | -4.648% |
| 2026-05-06 | 51.29 | 51.31 | 51.25 | 51.27 | +0.236% | 21,082 | -4.762% |
| 2026-05-05 | 51.21 | 51.21 | 51.11 | 51.15 | +0.031% | 10,016 | -4.538% |
| 2026-05-04 | 51.16 | 51.20 | 51.07 | 51.14 | -0.107% | 45,238 | -4.508% |
| 2026-05-01 | 51.22 | 51.24 | 51.15 | 51.19 | -0.175% | 47,634 | -4.610% |
| 2026-04-30 | 51.28 | 51.41 | 51.17 | 51.28 | -0.050% | 43,061 | -4.777% |
| 2026-04-29 | 51.30 | 51.32 | 51.25 | 51.30 | -0.088% | 23,120 | -4.824% |
| 2026-04-28 | 51.46 | 51.46 | 51.31 | 51.35 | -0.146% | 18,043 | -4.907% |
| 2026-04-27 | 51.57 | 51.57 | 51.37 | 51.42 | +0.088% | 48,615 | -5.046% |
| 2026-04-24 | 51.41 | 51.45 | 51.38 | 51.38 | -0.032% | 28,388 | -4.963% |
| 2026-04-23 | 51.41 | 51.43 | 51.32 | 51.40 | +0.091% | 11,973 | -4.994% |
| 2026-04-22 | 51.47 | 51.47 | 51.35 | 51.35 | +0.039% | 21,635 | -4.907% |
| 2026-04-21 | 51.39 | 51.42 | 51.33 | 51.33 | -0.136% | 15,614 | -4.870% |
| 2026-04-20 | 51.42 | 51.44 | 51.37 | 51.40 | +0.019% | 22,212 | -5.000% |
| 2026-04-17 | 51.33 | 51.41 | 51.33 | 51.39 | +0.312% | 84,289 | -4.982% |
| 2026-04-16 | 51.28 | 51.35 | 51.22 | 51.23 | -0.166% | 50,834 | -4.685% |
| 2026-04-15 | 51.29 | 51.31 | 51.13 | 51.31 | +0.098% | 31,862 | -4.843% |
| 2026-04-14 | 51.31 | 51.36 | 51.22 | 51.27 | +0.029% | 58,271 | -4.750% |
| 2026-04-13 | 51.25 | 51.30 | 51.21 | 51.25 | +0.117% | 17,831 | -4.722% |
| 2026-04-10 | 51.21 | 51.27 | 51.17 | 51.19 | -0.029% | 20,897 | -4.610% |
| 2026-04-09 | 51.23 | 51.26 | 51.16 | 51.20 | +0.080% | 66,676 | -4.638% |
| 2026-04-08 | 51.33 | 51.33 | 51.15 | 51.16 | +0.302% | 23,801 | -4.562% |
| 2026-04-07 | 50.95 | 51.04 | 50.93 | 51.01 | +0.051% | 18,051 | -4.274% |
| 2026-04-06 | 50.90 | 51.01 | 50.88 | 50.98 | -0.011% | 60,795 | -4.225% |
| 2026-04-02 | 50.84 | 51.03 | 50.84 | 50.99 | +0.117% | 79,467 | -4.236% |
| 2026-04-01 | 50.98 | 50.98 | 50.90 | 50.93 | -0.039% | 39,502 | -4.123% |
| 2026-03-31 | 50.91 | 51.03 | 50.89 | 50.95 | +0.020% | 35,957 | -4.161% |
| 2026-03-30 | 50.78 | 50.95 | 50.78 | 50.94 | +0.374% | 77,475 | -4.142% |
| 2026-03-27 | 50.68 | 50.80 | 50.66 | 50.75 | -0.020% | 43,728 | -3.783% |
| 2026-03-26 | 50.77 | 50.81 | 50.71 | 50.76 | -0.138% | 51,494 | -3.802% |
| 2026-03-25 | 50.81 | 50.91 | 50.80 | 50.83 | +0.118% | 35,037 | -3.935% |
| 2026-03-24 | 51.00 | 51.00 | 50.77 | 50.77 | -0.665% | 62,179 | -3.821% |
| 2026-03-23 | 51.19 | 51.19 | 51.02 | 51.11 | +0.235% | 89,420 | -4.461% |
| 2026-03-20 | 51.27 | 51.27 | 50.90 | 50.99 | -0.573% | 93,753 | -4.236% |
| 2026-03-19 | 51.30 | 51.36 | 51.18 | 51.28 | -0.090% | 82,187 | -4.785% |
| 2026-03-18 | 51.36 | 51.38 | 51.33 | 51.33 | -0.175% | 13,740 | -4.870% |
| 2026-03-17 | 51.28 | 51.42 | 51.28 | 51.42 | +0.117% | 42,220 | -5.037% |
| 2026-03-16 | 51.37 | 51.45 | 51.33 | 51.36 | -0.019% | 45,891 | -4.926% |
| 2026-03-13 | 51.31 | 51.40 | 51.31 | 51.37 | +0.039% | 34,558 | -4.945% |
| 2026-03-12 | 51.40 | 51.42 | 51.30 | 51.35 | -0.214% | 55,627 | -4.907% |
| 2026-03-11 | 51.46 | 51.50 | 51.40 | 51.46 | -0.175% | 11,614 | -5.111% |
| 2026-03-10 | 51.50 | 51.56 | 51.49 | 51.55 | -0.107% | 83,589 | -5.276% |
| 2026-03-09 | 51.44 | 51.64 | 51.44 | 51.60 | +0.029% | 28,156 | -5.377% |
| 2026-03-06 | 51.51 | 51.59 | 51.47 | 51.59 | +0.058% | 26,808 | -5.350% |
| 2026-03-05 | 51.48 | 51.57 | 51.48 | 51.56 | -0.039% | 449,525 | -5.295% |
| 2026-03-04 | 51.59 | 51.65 | 51.53 | 51.58 | -0.145% | 23,720 | -5.332% |
| 2026-03-03 | 51.68 | 51.68 | 51.58 | 51.66 | -0.395% | 65,621 | -5.469% |
| 2026-03-02 | 51.87 | 51.87 | 51.78 | 51.86 | -0.422% | 38,461 | -5.843% |
| 2026-02-27 | 52.11 | 52.11 | 52.00 | 52.08 | +0.038% | 30,265 | -6.240% |
| 2026-02-26 | 52.03 | 52.09 | 52.02 | 52.06 | +0.115% | 32,722 | -6.204% |
| 2026-02-25 | 51.96 | 52.04 | 51.95 | 52.00 | 0.000% | 26,006 | -6.096% |
| 2026-02-24 | 52.00 | 52.01 | 51.91 | 52.00 | +0.135% | 36,998 | -6.096% |
| 2026-02-23 | 51.91 | 51.94 | 51.89 | 51.93 | +0.116% | 18,772 | -5.970% |
| 2026-02-20 | 51.88 | 51.91 | 51.85 | 51.87 | -0.039% | 10,043 | -5.861% |
| 2026-02-19 | 52.23 | 52.23 | 51.85 | 51.89 | +0.116% | 24,251 | -5.897% |
| 2026-02-18 | 51.80 | 51.88 | 51.80 | 51.83 | +0.019% | 34,474 | -5.788% |
| 2026-02-17 | 51.83 | 51.90 | 51.82 | 51.82 | -0.077% | 21,251 | -5.770% |
| 2026-02-13 | 51.86 | 51.90 | 51.82 | 51.86 | +0.116% | 43,482 | -5.843% |
| 2026-02-12 | 51.74 | 51.80 | 51.70 | 51.80 | +0.290% | 27,718 | -5.734% |
| 2026-02-11 | 51.68 | 51.70 | 51.64 | 51.65 | -0.097% | 19,746 | -5.460% |
| 2026-02-10 | 51.73 | 51.77 | 51.70 | 51.70 | +0.077% | 31,656 | -5.551% |
| 2026-02-09 | 51.65 | 51.71 | 51.64 | 51.66 | +0.175% | 72,497 | -5.478% |
| 2026-02-06 | 51.62 | 51.64 | 51.57 | 51.57 | 0.000% | 72,630 | -5.313% |
| 2026-02-05 | 51.63 | 51.68 | 51.57 | 51.57 | +0.136% | 102,668 | -5.313% |
| 2026-02-04 | 51.48 | 51.54 | 51.46 | 51.50 | +0.058% | 25,590 | -5.184% |
| 2026-02-03 | 51.43 | 51.58 | 51.42 | 51.47 | +0.019% | 27,320 | -5.129% |
| 2026-02-02 | 51.46 | 51.52 | 51.44 | 51.46 | -0.233% | 51,834 | -5.111% |
| 2026-01-30 | 51.58 | 51.65 | 51.58 | 51.58 | +0.136% | 22,054 | -5.332% |
| 2026-01-29 | 51.52 | 51.55 | 51.50 | 51.51 | -0.019% | 30,943 | -5.203% |
| 2026-01-28 | 51.51 | 51.57 | 51.47 | 51.52 | +0.039% | 19,760 | -5.221% |
| 2026-01-27 | 51.49 | 51.54 | 51.48 | 51.50 | +0.019% | 39,861 | -5.184% |
| 2026-01-26 | 51.45 | 51.51 | 51.45 | 51.49 | +0.078% | 14,767 | -5.166% |
| 2026-01-23 | 51.49 | 51.49 | 51.41 | 51.45 | 0.000% | 24,754 | -5.092% |
| 2026-01-22 | 51.43 | 51.47 | 51.36 | 51.45 | +0.156% | 45,525 | -5.092% |
| 2026-01-21 | 51.38 | 51.48 | 51.33 | 51.37 | +0.078% | 64,524 | -4.945% |
| 2026-01-20 | 51.53 | 51.53 | 51.33 | 51.33 | -0.233% | 35,964 | -4.870% |
| 2026-01-16 | 51.57 | 51.57 | 51.45 | 51.45 | -0.019% | 54,525 | -5.092% |
| 2026-01-15 | 51.51 | 51.59 | 51.40 | 51.46 | -0.155% | 85,335 | -5.111% |
| 2026-01-14 | 51.49 | 51.56 | 51.38 | 51.54 | +0.370% | 27,394 | -5.258% |
| 2026-01-13 | 51.44 | 51.53 | 51.35 | 51.35 | -0.194% | 142,195 | -4.907% |
| 2026-01-12 | 51.48 | 51.51 | 51.37 | 51.45 | -0.039% | 38,791 | -5.092% |
| 2026-01-09 | 51.45 | 51.77 | 51.35 | 51.47 | +0.214% | 51,729 | -5.129% |
| 2026-01-08 | 51.39 | 51.45 | 51.28 | 51.36 | -0.097% | 23,820 | -4.926% |
| 2026-01-07 | 51.30 | 51.43 | 51.30 | 51.41 | +0.469% | 746,305 | -5.018% |
| 2026-01-06 | 51.25 | 51.30 | 51.14 | 51.17 | +0.098% | 32,248 | -4.573% |
| 2026-01-05 | 51.24 | 51.32 | 51.10 | 51.12 | -0.176% | 37,499 | -4.480% |
| 2026-01-02 | 51.18 | 51.24 | 51.05 | 51.21 | +0.039% | 71,227 | -4.648% |
| 2025-12-31 | 50.99 | 51.19 | 50.99 | 51.19 | +0.039% | 10,929 | -4.610% |
| 2025-12-30 | 51.24 | 51.33 | 51.14 | 51.17 | -0.137% | 36,789 | -4.573% |
| 2025-12-29 | 51.22 | 51.29 | 51.12 | 51.24 | +0.274% | 13,420 | -4.703% |
| 2025-12-26 | 51.22 | 51.22 | 51.10 | 51.10 | -0.098% | 26,754 | -4.442% |
| 2025-12-24 | 51.15 | 51.22 | 51.10 | 51.15 | -0.010% | 2,412 | -4.536% |
| 2025-12-23 | 51.07 | 51.30 | 51.06 | 51.16 | -0.028% | 12,195 | -4.546% |
| 2025-12-22 | 51.20 | 51.20 | 51.11 | 51.17 | +0.038% | 17,588 | -4.572% |
| 2025-12-19 | 51.15 | 51.19 | 51.06 | 51.15 | +0.117% | 46,135 | -4.536% |
| 2025-12-18 | 51.20 | 51.21 | 51.09 | 51.09 | -0.020% | 19,953 | -4.424% |
| 2025-12-17 | 51.06 | 51.15 | 51.04 | 51.10 | -0.078% | 98,652 | -4.442% |
| 2025-12-16 | 51.03 | 51.17 | 51.03 | 51.14 | +0.200% | 20,086 | -4.517% |
| 2025-12-15 | 51.04 | 51.14 | 51.00 | 51.04 | +0.133% | 10,535 | -4.326% |
| 2025-12-12 | 51.00 | 51.09 | 50.97 | 50.97 | -0.098% | 17,495 | -4.199% |
| 2025-12-11 | 51.62 | 51.62 | 51.02 | 51.02 | -0.098% | 51,050 | -4.292% |
| 2025-12-10 | 51.07 | 51.09 | 50.96 | 51.07 | +0.098% | 10,424 | -4.386% |
| 2025-12-09 | 51.07 | 51.11 | 50.96 | 51.02 | -0.010% | 5,355 | -4.292% |
| 2025-12-08 | 51.08 | 51.08 | 50.94 | 51.02 | -0.039% | 12,751 | -4.302% |
| 2025-12-05 | 50.96 | 51.07 | 50.96 | 51.05 | +0.049% | 8,311 | -4.339% |
| 2025-12-04 | 51.05 | 51.08 | 50.96 | 51.02 | -0.039% | 5,201 | -4.292% |
| 2025-12-03 | 51.05 | 51.09 | 50.98 | 51.04 | +0.196% | 6,590 | -4.330% |
| 2025-12-02 | 51.04 | 51.06 | 50.94 | 50.94 | -0.078% | 22,881 | -4.142% |
| 2025-12-01 | 51.08 | 51.10 | 50.98 | 50.98 | -0.430% | 13,847 | -4.217% |
| 2025-11-28 | 51.29 | 51.29 | 51.18 | 51.20 | -0.098% | 13,136 | -4.629% |
| 2025-11-26 | 51.24 | 51.27 | 51.16 | 51.25 | +0.196% | 10,288 | -4.722% |
| 2025-11-25 | 51.33 | 51.33 | 51.15 | 51.15 | -0.314% | 27,693 | -4.536% |
| 2025-11-24 | 51.21 | 51.42 | 51.11 | 51.31 | +0.393% | 19,871 | -4.835% |
| 2025-11-21 | 51.22 | 51.25 | 51.11 | 51.11 | +0.059% | 23,057 | -4.461% |
| 2025-11-20 | 51.11 | 51.15 | 51.08 | 51.08 | +0.039% | 17,344 | -4.405% |
| 2025-11-19 | 51.10 | 51.20 | 51.06 | 51.06 | -0.059% | 30,922 | -4.367% |
| 2025-11-18 | 51.12 | 51.96 | 51.07 | 51.09 | +0.059% | 6,240 | -4.424% |
| 2025-11-17 | 51.08 | 51.18 | 51.06 | 51.06 | -0.033% | 10,524 | -4.367% |
| 2025-11-14 | 51.19 | 51.19 | 51.03 | 51.08 | +0.014% | 5,638 | -4.399% |
| 2025-11-13 | 51.08 | 51.17 | 51.06 | 51.07 | -0.156% | 12,288 | -4.386% |
| 2025-11-12 | 51.17 | 51.23 | 51.12 | 51.15 | -0.068% | 9,767 | -4.536% |
| 2025-11-11 | 51.08 | 51.24 | 51.08 | 51.19 | +0.068% | 3,894 | -4.601% |
| 2025-11-10 | 51.14 | 51.15 | 51.04 | 51.15 | +0.294% | 78,181 | -4.536% |
| 2025-11-07 | 51.05 | 51.14 | 51.00 | 51.00 | -0.196% | 12,858 | -4.255% |
| 2025-11-06 | 51.10 | 51.10 | 50.99 | 51.10 | +0.294% | 2,691 | -4.442% |
| 2025-11-05 | 51.02 | 51.08 | 50.95 | 50.95 | -0.118% | 6,141 | -4.161% |
| 2025-11-04 | 51.02 | 51.12 | 51.00 | 51.01 | -0.098% | 27,137 | -4.274% |
| 2025-11-03 | 51.06 | 51.08 | 50.97 | 51.06 | -0.264% | 10,725 | -4.367% |
| 2025-10-31 | 51.22 | 51.25 | 51.12 | 51.20 | -0.088% | 44,218 | -4.620% |
| 2025-10-30 | 51.14 | 51.24 | 51.03 | 51.24 | -0.078% | 9,190 | -4.703% |
| 2025-10-29 | 51.27 | 51.29 | 51.21 | 51.28 | +0.049% | 10,420 | -4.778% |
| 2025-10-28 | 51.26 | 51.31 | 51.20 | 51.26 | -0.049% | 9,177 | -4.731% |
| 2025-10-27 | 51.18 | 51.36 | 51.17 | 51.28 | +0.156% | 16,976 | -4.778% |
| 2025-10-24 | 51.33 | 51.33 | 51.20 | 51.20 | -0.051% | 19,065 | -4.629% |
| 2025-10-23 | 51.23 | 51.25 | 51.15 | 51.23 | +0.051% | 23,970 | -4.677% |
| 2025-10-22 | 51.25 | 51.28 | 51.17 | 51.20 | +0.109% | 5,855 | -4.629% |
| 2025-10-21 | 51.12 | 51.24 | 51.12 | 51.14 | +0.086% | 13,227 | -4.524% |
| 2025-10-20 | 51.18 | 51.23 | 51.10 | 51.10 | -0.078% | 16,107 | -4.442% |
| 2025-10-17 | 51.14 | 51.14 | 51.08 | 51.14 | +0.235% | 2,298 | -4.517% |
| 2025-10-16 | 51.04 | 51.13 | 50.99 | 51.02 | +0.078% | 6,908 | -4.292% |
| 2025-10-15 | 51.04 | 51.04 | 50.92 | 50.98 | +0.049% | 1,572 | -4.217% |
| 2025-10-14 | 50.95 | 51.01 | 50.90 | 50.95 | -0.016% | 4,532 | -4.170% |
| 2025-10-13 | 50.76 | 51.07 | 50.76 | 50.96 | +0.100% | 9,764 | -4.186% |
| 2025-10-10 | 50.95 | 50.98 | 50.81 | 50.91 | +0.320% | 7,960 | -4.090% |
| 2025-10-09 | 50.83 | 50.84 | 50.73 | 50.75 | -0.079% | 7,764 | -3.783% |
| 2025-10-08 | 50.75 | 50.87 | 50.75 | 50.79 | +0.118% | 4,600 | -3.859% |
| 2025-10-07 | 50.74 | 50.85 | 50.69 | 50.73 | -0.092% | 12,966 | -3.745% |
| 2025-10-06 | 50.80 | 50.81 | 50.69 | 50.78 | +0.014% | 7,271 | -3.834% |
| 2025-10-03 | 50.79 | 50.79 | 50.67 | 50.77 | +0.118% | 7,414 | -3.821% |
| 2025-10-02 | 50.66 | 50.81 | 50.66 | 50.71 | -0.110% | 27,639 | -3.707% |
| 2025-10-01 | 50.81 | 50.83 | 50.71 | 50.77 | -0.215% | 22,750 | -3.813% |
| 2025-09-30 | 50.89 | 50.92 | 50.82 | 50.88 | +0.167% | 6,745 | -4.020% |
| 2025-09-29 | 50.87 | 50.90 | 50.76 | 50.79 | +0.079% | 11,645 | -3.859% |
| 2025-09-26 | 50.86 | 50.86 | 50.75 | 50.75 | -0.020% | 10,663 | -3.783% |
| 2025-09-25 | 50.87 | 50.87 | 50.76 | 50.76 | -0.098% | 5,656 | -3.802% |
| 2025-09-24 | 50.95 | 50.95 | 50.81 | 50.81 | -0.138% | 3,566 | -3.897% |
| 2025-09-23 | 50.99 | 51.01 | 50.88 | 50.88 | +0.059% | 4,967 | -4.029% |
| 2025-09-22 | 50.98 | 51.32 | 50.85 | 50.85 | -0.167% | 22,788 | -3.972% |
| 2025-09-19 | 51.00 | 51.00 | 50.89 | 50.94 | +0.088% | 5,341 | -4.133% |
| 2025-09-18 | 50.89 | 51.00 | 50.86 | 50.89 | -0.079% | 8,548 | -4.048% |
| 2025-09-17 | 51.02 | 51.10 | 50.93 | 50.93 | +0.098% | 17,257 | -4.123% |
| 2025-09-16 | 50.94 | 51.03 | 50.87 | 50.88 | +0.059% | 31,929 | -4.029% |
| 2025-09-15 | 50.95 | 50.97 | 50.85 | 50.85 | +0.069% | 22,362 | -3.972% |
| 2025-09-12 | 50.85 | 50.87 | 50.78 | 50.81 | -0.126% | 9,307 | -3.906% |
| 2025-09-11 | 50.75 | 50.91 | 50.75 | 50.88 | +0.393% | 33,890 | -4.027% |
| 2025-09-10 | 50.68 | 50.79 | 50.57 | 50.68 | +0.158% | 20,982 | -3.650% |
| 2025-09-09 | 50.68 | 50.69 | 50.60 | 50.60 | +0.158% | 153,626 | -3.498% |
| 2025-09-08 | 50.34 | 50.63 | 50.34 | 50.52 | +0.417% | 22,132 | -3.345% |
| 2025-09-05 | 50.29 | 50.40 | 50.29 | 50.31 | +0.349% | 11,179 | -2.942% |
| 2025-09-04 | 50.10 | 50.16 | 49.95 | 50.13 | +0.260% | 8,519 | -2.603% |
| 2025-09-03 | 49.99 | 50.05 | 49.94 | 50.01 | +0.291% | 33,926 | -2.350% |
| 2025-09-02 | 49.99 | 50.00 | 49.86 | 49.86 | -0.618% | 14,437 | -2.066% |
| 2025-08-29 | 50.03 | 50.17 | 50.03 | 50.17 | +0.192% | 5,143 | -2.671% |
| 2025-08-28 | 50.13 | 50.14 | 50.05 | 50.07 | -0.012% | 3,308 | -2.484% |
| 2025-08-27 | 50.14 | 50.18 | 50.05 | 50.08 | +0.120% | 53,702 | -2.496% |
| 2025-08-26 | 50.06 | 50.13 | 50.02 | 50.02 | -0.090% | 4,797 | -2.379% |
| 2025-08-25 | 50.01 | 50.12 | 50.01 | 50.06 | +0.030% | 6,141 | -2.467% |
| 2025-08-22 | 49.95 | 50.18 | 49.95 | 50.05 | +0.321% | 12,821 | -2.438% |
| 2025-08-21 | 49.95 | 50.02 | 49.89 | 49.89 | -0.210% | 7,937 | -2.125% |
| 2025-08-20 | 50.03 | 50.05 | 49.94 | 49.99 | +0.040% | 2,311 | -2.330% |
| 2025-08-19 | 50.05 | 50.05 | 49.94 | 49.98 | -0.170% | 5,868 | -2.291% |
| 2025-08-18 | 50.02 | 50.41 | 49.95 | 50.06 | +0.200% | 26,191 | -2.457% |
| 2025-08-15 | 49.96 | 50.07 | 49.96 | 49.96 | +0.080% | 9,050 | -2.262% |
| 2025-08-14 | 49.94 | 50.07 | 49.92 | 49.92 | -0.379% | 3,333 | -2.183% |
| 2025-08-13 | 50.05 | 50.11 | 50.05 | 50.11 | +0.330% | 4,022 | -2.554% |
| 2025-08-12 | 50.01 | 50.01 | 49.89 | 49.95 | -0.090% | 5,544 | -2.232% |
| 2025-08-11 | 50.02 | 50.02 | 49.91 | 49.99 | +0.261% | 11,821 | -2.320% |
| 2025-08-08 | 49.93 | 49.97 | 49.86 | 49.86 | -0.040% | 12,741 | -2.066% |
| 2025-08-07 | 49.94 | 50.01 | 49.88 | 49.88 | +0.060% | 7,275 | -2.105% |
| 2025-08-06 | 49.90 | 49.98 | 49.85 | 49.85 | -0.060% | 9,596 | -2.046% |
| 2025-08-05 | 49.96 | 49.99 | 49.88 | 49.88 | -0.040% | 9,255 | -2.105% |
| 2025-08-04 | 49.98 | 49.98 | 49.85 | 49.90 | +0.030% | 24,705 | -2.144% |
| 2025-08-01 | 49.83 | 49.94 | 49.83 | 49.88 | +0.302% | 3,399 | -2.115% |
| 2025-07-31 | 49.79 | 49.79 | 49.68 | 49.73 | +0.252% | 21,227 | -1.820% |
| 2025-07-30 | 49.68 | 49.77 | 49.61 | 49.61 | -0.121% | 66,918 | -1.572% |
| 2025-07-29 | 49.63 | 49.73 | 49.63 | 49.67 | -0.060% | 29,361 | -1.691% |
| 2025-07-28 | 49.65 | 50.01 | 49.61 | 49.70 | +0.343% | 31,285 | -1.751% |
| 2025-07-25 | 49.62 | 49.63 | 49.53 | 49.53 | -0.071% | 30,839 | -1.413% |
| 2025-07-24 | 49.53 | 49.62 | 49.53 | 49.56 | -0.020% | 36,628 | -1.483% |
| 2025-07-23 | 49.58 | 49.68 | 49.55 | 49.58 | +0.024% | 330,297 | -1.503% |
| 2025-07-22 | 49.56 | 49.69 | 49.56 | 49.56 | -0.376% | 23,383 | -1.479% |
| 2025-07-21 | 49.67 | 50.10 | 49.53 | 49.75 | +0.525% | 21,622 | -1.849% |
| 2025-07-18 | 49.50 | 49.52 | 49.41 | 49.49 | -0.025% | 23,285 | -1.334% |
| 2025-07-17 | 49.62 | 49.68 | 49.47 | 49.50 | -0.137% | 17,552 | -1.358% |
| 2025-07-16 | 49.73 | 49.74 | 49.57 | 49.57 | -0.181% | 37,061 | -1.493% |
| 2025-07-15 | 49.72 | 49.81 | 49.63 | 49.66 | -0.301% | 43,632 | -1.671% |
| 2025-07-14 | 49.75 | 50.15 | 49.67 | 49.81 | -0.040% | 29,194 | -1.967% |
| 2025-07-11 | 49.89 | 49.89 | 49.72 | 49.83 | +0.040% | 52,168 | -2.007% |
| 2025-07-10 | 49.78 | 49.91 | 49.77 | 49.81 | +0.020% | 17,880 | -1.967% |
| 2025-07-09 | 49.80 | 49.91 | 49.78 | 49.80 | +0.121% | 23,887 | -1.948% |
| 2025-07-08 | 49.74 | 49.88 | 49.74 | 49.74 | -0.141% | 30,905 | -1.830% |
| 2025-07-07 | 49.88 | 49.88 | 49.76 | 49.81 | +0.050% | 26,586 | -1.967% |
| 2025-07-03 | 49.78 | 49.85 | 49.71 | 49.78 | -0.010% | 4,489 | -1.918% |
| 2025-07-02 | 49.80 | 49.85 | 49.69 | 49.79 | +0.080% | 95,489 | -1.928% |
| 2025-07-01 | 49.84 | 49.87 | 49.67 | 49.75 | -0.341% | 8,031 | -1.849% |
| 2025-06-30 | 49.92 | 50.08 | 49.84 | 49.92 | +0.229% | 28,421 | -2.183% |
| 2025-06-27 | 49.80 | 49.88 | 49.80 | 49.81 | +0.092% | 15,706 | -1.960% |
| 2025-06-26 | 49.81 | 49.85 | 49.76 | 49.76 | +0.098% | 15,642 | -1.869% |
| 2025-06-25 | 49.75 | 49.81 | 49.67 | 49.71 | -0.113% | 16,259 | -1.772% |
| 2025-06-24 | 49.76 | 49.82 | 49.71 | 49.77 | +0.134% | 21,503 | -1.883% |
| 2025-06-23 | 49.72 | 49.82 | 49.57 | 49.70 | +0.066% | 33,758 | -1.752% |
| 2025-06-20 | 49.63 | 49.75 | 49.57 | 49.67 | +0.105% | 22,105 | -1.687% |
| 2025-06-18 | 49.74 | 49.75 | 49.61 | 49.62 | -0.081% | 33,713 | -1.583% |
| 2025-06-17 | 49.71 | 49.75 | 49.59 | 49.66 | +0.052% | 29,419 | -1.663% |
| 2025-06-16 | 49.60 | 49.90 | 49.54 | 49.63 | +0.263% | 32,067 | -1.612% |
| 2025-06-13 | 49.67 | 49.69 | 49.49 | 49.50 | -0.302% | 37,323 | -1.354% |
| 2025-06-12 | 49.61 | 49.74 | 49.49 | 49.65 | +0.313% | 7,646 | -1.652% |
| 2025-06-11 | 49.44 | 49.62 | 49.44 | 49.49 | +0.131% | 23,784 | -1.344% |
| 2025-06-10 | 49.48 | 49.53 | 49.38 | 49.43 | -0.061% | 17,186 | -1.214% |
| 2025-06-09 | 49.42 | 49.47 | 49.29 | 49.46 | +0.178% | 40,173 | -1.274% |
| 2025-06-06 | 49.37 | 49.41 | 49.31 | 49.37 | -0.178% | 62,463 | -1.098% |
| 2025-06-05 | 49.45 | 49.56 | 49.41 | 49.46 | +0.162% | 58,036 | -1.274% |
| 2025-06-04 | 49.79 | 49.79 | 49.38 | 49.38 | +0.264% | 63,038 | -1.114% |
| 2025-06-03 | 49.37 | 49.73 | 48.95 | 49.25 | +0.010% | 36,582 | -0.853% |
| 2025-06-02 | 49.31 | 49.35 | 49.17 | 49.25 | -0.413% | 24,871 | -0.843% |
| 2025-05-30 | 49.50 | 49.55 | 49.44 | 49.45 | +0.069% | 69,435 | -1.252% |
| 2025-05-29 | 49.47 | 49.49 | 49.36 | 49.41 | +0.182% | 58,947 | -1.184% |
| 2025-05-28 | 49.38 | 49.65 | 49.26 | 49.33 | -0.121% | 64,214 | -1.004% |
| 2025-05-27 | 49.36 | 49.47 | 49.29 | 49.38 | +0.274% | 38,724 | -1.124% |
| 2025-05-23 | 49.31 | 49.41 | 49.19 | 49.25 | +0.020% | 10,586 | -0.853% |
| 2025-05-22 | 49.16 | 49.32 | 49.15 | 49.24 | +0.163% | 17,846 | -0.833% |
| 2025-05-21 | 49.28 | 49.28 | 49.16 | 49.16 | -0.468% | 3,741 | -0.671% |
| 2025-05-20 | 49.45 | 49.47 | 49.38 | 49.39 | +0.043% | 3,178 | -1.136% |
| 2025-05-19 | 49.24 | 49.37 | 49.24 | 49.37 | +0.032% | 12,798 | -1.093% |
| 2025-05-16 | 49.35 | 49.35 | 49.35 | 49.35 | +0.048% | 92 | -1.062% |
| 2025-05-15 | 49.38 | 49.43 | 49.33 | 49.33 | +0.285% | 854 | -1.014% |
| 2025-05-14 | 49.19 | 49.19 | 49.19 | 49.19 | -0.243% | 141 | -0.732% |
| 2025-05-13 | 49.37 | 49.37 | 49.31 | 49.31 | +0.081% | 170 | -0.973% |
| 2025-05-12 | 49.27 | 49.27 | 49.27 | 49.27 | 0.000% | 136 | -0.893% |
| 2025-05-09 | 49.29 | 49.29 | 49.27 | 49.27 | +0.000% | 292 | -0.893% |
| 2025-05-08 | 49.27 | 49.27 | 49.27 | 49.27 | -0.132% | 57 | -0.893% |
| 2025-05-07 | 49.34 | 49.34 | 49.34 | 49.34 | +0.087% | 111 | -1.024% |
| 2025-05-06 | 49.36 | 49.36 | 49.29 | 49.29 | +0.188% | 256 | -0.938% |
| 2025-05-05 | 49.20 | 49.20 | 49.19 | 49.20 | +0.071% | 1,279 | -0.752% |
| 2025-05-02 | 49.21 | 49.21 | 49.16 | 49.16 | -0.274% | 901 | -0.681% |
| 2025-05-01 | 49.24 | 49.30 | 49.24 | 49.30 | -0.243% | 294 | -0.953% |
| 2025-04-30 | 49.42 | 49.42 | 49.42 | 49.42 | +0.193% | 2,785 | -1.194% |
| 2025-04-29 | 49.33 | 49.33 | 49.33 | 49.33 | +0.090% | 84 | -1.004% |
| 2025-04-28 | 49.21 | 49.30 | 49.21 | 49.28 | +0.071% | 4,783 | -0.914% |
| 2025-04-25 | 49.24 | 49.26 | 49.24 | 49.25 | +0.164% | 794 | -0.844% |
| 2025-04-24 | 49.16 | 49.16 | 49.10 | 49.16 | +0.409% | 1,300 | -0.681% |
| 2025-04-23 | 49.18 | 49.19 | 48.96 | 48.96 | +0.410% | 6,576 | -0.275% |
| 2025-04-22 | 48.85 | 48.85 | 48.76 | 48.77 | -0.031% | 5,517 | +0.133% |
| 2025-04-21 | 48.95 | 49.06 | 48.78 | 48.78 | -0.418% | 2,696 | +0.103% |
| 2025-04-17 | 49.04 | 49.04 | 48.91 | 48.98 | -0.043% | 2,767 | -0.316% |
| 2025-04-16 | 48.93 | 49.09 | 48.93 | 49.01 | +0.123% | 5,596 | -0.359% |
| 2025-04-15 | 49.02 | 49.04 | 48.95 | 48.95 | 0.000% | 16,028 | -0.236% |