GRNB
VanEck Green Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:07:24 PM EDT
23.21USD+0.086%(+0.02)6,485
GRNB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.20 | 23.26 | 23.14 | 23.16 | -0.129% | 37,426 | 0.000% |
| 2026-10-01 | 23.14 | 23.21 | 23.11 | 23.19 | -0.129% | 32,303 | -0.129% |
| 2026-09-30 | 23.28 | 23.28 | 23.18 | 23.22 | -0.301% | 36,053 | -0.258% |
| 2026-09-29 | 23.30 | 23.30 | 23.24 | 23.29 | -0.129% | 30,115 | -0.558% |
| 2026-09-28 | 23.30 | 23.35 | 23.25 | 23.32 | -0.226% | 78,707 | -0.686% |
| 2026-09-25 | 23.38 | 23.39 | 23.32 | 23.37 | +0.055% | 52,655 | -0.911% |
| 2026-09-24 | 23.42 | 23.47 | 23.36 | 23.36 | -0.384% | 55,670 | -0.856% |
| 2026-09-23 | 23.54 | 23.55 | 23.42 | 23.45 | -0.572% | 46,284 | -1.237% |
| 2026-09-22 | 23.59 | 23.60 | 23.57 | 23.59 | +0.064% | 11,894 | -1.802% |
| 2026-09-21 | 23.55 | 23.60 | 23.54 | 23.57 | +0.085% | 89,038 | -1.739% |
| 2026-09-18 | 23.54 | 23.57 | 23.52 | 23.55 | -0.170% | 56,992 | -1.656% |
| 2026-09-17 | 23.56 | 23.59 | 23.55 | 23.59 | +0.298% | 7,091 | -1.823% |
| 2026-09-16 | 23.55 | 23.65 | 23.52 | 23.52 | 0.000% | 43,933 | -1.531% |
| 2026-09-15 | 23.50 | 23.55 | 23.49 | 23.52 | -0.042% | 85,651 | -1.531% |
| 2026-09-14 | 23.54 | 23.56 | 23.48 | 23.53 | -0.085% | 56,113 | -1.572% |
| 2026-09-11 | 23.57 | 23.57 | 23.52 | 23.55 | -0.042% | 41,466 | -1.656% |
| 2026-09-10 | 23.58 | 23.61 | 23.55 | 23.56 | -0.381% | 41,908 | -1.698% |
| 2026-09-09 | 23.68 | 23.71 | 23.64 | 23.65 | -0.337% | 13,886 | -2.072% |
| 2026-09-08 | 23.73 | 23.73 | 23.68 | 23.73 | +0.169% | 32,047 | -2.402% |
| 2026-09-04 | 23.71 | 23.85 | 23.68 | 23.69 | -0.126% | 28,453 | -2.237% |
| 2026-09-03 | 23.76 | 23.84 | 23.72 | 23.72 | 0.000% | 14,802 | -2.361% |
| 2026-09-02 | 23.67 | 23.72 | 23.66 | 23.72 | +0.173% | 24,283 | -2.361% |
| 2026-09-01 | 23.68 | 23.71 | 23.65 | 23.68 | -0.675% | 24,496 | -2.192% |
| 2026-08-31 | 23.81 | 23.85 | 23.80 | 23.84 | +0.084% | 17,552 | -2.852% |
| 2026-08-28 | 23.94 | 23.94 | 23.81 | 23.82 | -0.397% | 27,144 | -2.771% |
| 2026-08-27 | 23.87 | 23.94 | 23.87 | 23.91 | +0.063% | 28,269 | -3.157% |
| 2026-08-26 | 23.90 | 23.95 | 23.88 | 23.90 | -0.042% | 20,498 | -3.096% |
| 2026-08-25 | 23.86 | 23.92 | 23.86 | 23.91 | +0.252% | 16,406 | -3.137% |
| 2026-08-24 | 23.85 | 23.87 | 23.83 | 23.85 | +0.147% | 23,026 | -2.893% |
| 2026-08-21 | 23.85 | 23.85 | 23.82 | 23.82 | -0.147% | 10,177 | -2.750% |
| 2026-08-20 | 23.82 | 23.86 | 23.82 | 23.85 | -0.049% | 21,220 | -2.893% |
| 2026-08-19 | 23.86 | 23.86 | 23.79 | 23.86 | +0.268% | 24,760 | -2.941% |
| 2026-08-18 | 23.80 | 23.82 | 23.77 | 23.80 | -0.050% | 27,128 | -2.681% |
| 2026-08-17 | 23.83 | 23.87 | 23.80 | 23.81 | -0.126% | 26,206 | -2.730% |
| 2026-08-14 | 23.84 | 23.87 | 23.81 | 23.84 | -0.084% | 28,049 | -2.852% |
| 2026-08-13 | 23.85 | 23.91 | 23.83 | 23.86 | +0.168% | 29,750 | -2.934% |
| 2026-08-12 | 23.87 | 24.01 | 23.79 | 23.82 | +0.126% | 46,769 | -2.771% |
| 2026-08-11 | 23.78 | 23.90 | 23.78 | 23.79 | +0.032% | 8,731 | -2.648% |
| 2026-08-10 | 23.81 | 23.85 | 23.78 | 23.78 | -0.242% | 19,780 | -2.617% |
| 2026-08-07 | 23.84 | 23.86 | 23.81 | 23.84 | +0.101% | 22,231 | -2.852% |
| 2026-08-06 | 23.81 | 23.86 | 23.79 | 23.82 | -0.184% | 21,215 | -2.754% |
| 2026-08-05 | 23.81 | 23.88 | 23.81 | 23.86 | +0.168% | 45,240 | -2.934% |
| 2026-08-04 | 23.78 | 23.84 | 23.78 | 23.82 | +0.337% | 22,236 | -2.771% |
| 2026-08-03 | 23.73 | 23.91 | 23.73 | 23.74 | -0.210% | 17,309 | -2.443% |
| 2026-07-31 | 23.77 | 23.80 | 23.76 | 23.79 | -0.106% | 32,637 | -2.648% |
| 2026-07-30 | 23.84 | 23.85 | 23.80 | 23.82 | +0.170% | 17,626 | -2.752% |
| 2026-07-29 | 23.81 | 23.83 | 23.77 | 23.77 | -0.189% | 23,858 | -2.587% |
| 2026-07-28 | 23.81 | 23.84 | 23.81 | 23.82 | +0.084% | 17,736 | -2.771% |
| 2026-07-27 | 23.81 | 23.82 | 23.75 | 23.80 | +0.211% | 26,759 | -2.689% |
| 2026-07-24 | 23.76 | 23.81 | 23.75 | 23.75 | +0.106% | 39,646 | -2.484% |
| 2026-07-23 | 23.75 | 23.82 | 23.72 | 23.72 | -0.357% | 27,735 | -2.381% |
| 2026-07-22 | 23.83 | 23.87 | 23.79 | 23.81 | -0.084% | 42,081 | -2.730% |
| 2026-07-21 | 23.86 | 23.87 | 23.80 | 23.83 | -0.126% | 93,755 | -2.812% |
| 2026-07-20 | 23.90 | 23.91 | 23.85 | 23.86 | -0.167% | 69,628 | -2.934% |
| 2026-07-17 | 23.93 | 23.96 | 23.88 | 23.90 | -0.089% | 62,817 | -3.096% |
| 2026-07-16 | 23.91 | 23.98 | 23.89 | 23.92 | -0.245% | 75,359 | -3.183% |
| 2026-07-15 | 23.93 | 23.98 | 23.92 | 23.98 | +0.251% | 37,560 | -3.420% |
| 2026-07-14 | 23.90 | 23.95 | 23.90 | 23.92 | +0.168% | 31,457 | -3.177% |
| 2026-07-13 | 23.90 | 23.97 | 23.88 | 23.88 | -0.209% | 16,487 | -3.015% |
| 2026-07-10 | 23.95 | 23.96 | 23.93 | 23.93 | -0.146% | 13,525 | -3.218% |
| 2026-07-09 | 23.93 | 23.98 | 23.93 | 23.96 | +0.230% | 16,046 | -3.359% |
| 2026-07-08 | 23.91 | 23.94 | 23.89 | 23.91 | -0.250% | 38,318 | -3.137% |
| 2026-07-07 | 24.02 | 24.02 | 23.97 | 23.97 | -0.250% | 20,063 | -3.379% |
| 2026-07-06 | 24.04 | 24.05 | 24.00 | 24.03 | +0.125% | 50,585 | -3.620% |
| 2026-07-02 | 23.97 | 24.03 | 23.97 | 24.00 | +0.083% | 25,942 | -3.500% |
| 2026-07-01 | 23.92 | 24.02 | 23.92 | 23.98 | -0.642% | 27,872 | -3.420% |
| 2026-06-30 | 24.20 | 24.20 | 24.13 | 24.14 | -0.145% | 5,860 | -4.040% |
| 2026-06-29 | 24.16 | 24.18 | 24.11 | 24.17 | +0.083% | 10,073 | -4.179% |
| 2026-06-26 | 24.11 | 24.15 | 24.11 | 24.15 | +0.021% | 20,746 | -4.099% |
| 2026-06-25 | 24.15 | 24.18 | 24.14 | 24.14 | -0.021% | 41,601 | -4.080% |
| 2026-06-24 | 24.10 | 24.16 | 24.10 | 24.15 | +0.302% | 31,094 | -4.099% |
| 2026-06-23 | 24.05 | 24.11 | 24.04 | 24.08 | +0.072% | 20,100 | -3.810% |
| 2026-06-22 | 24.05 | 24.07 | 24.04 | 24.06 | -0.164% | 24,081 | -3.741% |
| 2026-06-18 | 24.12 | 24.12 | 24.09 | 24.10 | +0.165% | 8,700 | -3.899% |
| 2026-06-17 | 24.08 | 24.12 | 24.05 | 24.06 | -0.166% | 17,590 | -3.741% |
| 2026-06-16 | 24.11 | 24.13 | 24.09 | 24.10 | +0.021% | 14,461 | -3.900% |
| 2026-06-15 | 24.12 | 24.12 | 24.09 | 24.09 | +0.187% | 26,701 | -3.880% |
| 2026-06-12 | 24.05 | 24.08 | 24.04 | 24.05 | -0.104% | 45,510 | -3.701% |
| 2026-06-11 | 24.01 | 24.08 | 23.97 | 24.07 | +0.480% | 26,274 | -3.801% |
| 2026-06-10 | 23.97 | 24.09 | 23.95 | 23.96 | -0.021% | 20,756 | -3.339% |
| 2026-06-09 | 23.99 | 23.99 | 23.95 | 23.96 | +0.084% | 13,597 | -3.359% |
| 2026-06-08 | 23.97 | 23.98 | 23.92 | 23.95 | -0.083% | 32,305 | -3.278% |
| 2026-06-05 | 24.00 | 24.00 | 23.96 | 23.96 | -0.312% | 16,400 | -3.359% |
| 2026-06-04 | 24.05 | 24.06 | 24.04 | 24.04 | +0.083% | 25,188 | -3.661% |
| 2026-06-03 | 24.12 | 24.12 | 24.00 | 24.02 | -0.187% | 25,563 | -3.580% |
| 2026-06-02 | 24.07 | 24.07 | 24.05 | 24.07 | +0.021% | 32,292 | -3.761% |
| 2026-06-01 | 24.03 | 24.06 | 24.01 | 24.06 | -0.290% | 53,375 | -3.741% |
| 2026-05-29 | 24.16 | 24.16 | 24.10 | 24.13 | +0.124% | 36,077 | -4.020% |
| 2026-05-28 | 24.06 | 24.11 | 24.05 | 24.10 | +0.166% | 48,458 | -3.900% |
| 2026-05-27 | 24.04 | 24.07 | 24.04 | 24.06 | +0.154% | 24,488 | -3.741% |
| 2026-05-26 | 24.00 | 24.04 | 23.98 | 24.02 | +0.204% | 31,007 | -3.593% |
| 2026-05-22 | 24.00 | 24.00 | 23.95 | 23.97 | -0.066% | 13,033 | -3.396% |
| 2026-05-21 | 23.90 | 24.02 | 23.90 | 23.99 | +0.167% | 14,596 | -3.460% |
| 2026-05-20 | 23.87 | 24.01 | 23.87 | 23.95 | +0.355% | 23,808 | -3.299% |
| 2026-05-19 | 23.87 | 23.91 | 23.84 | 23.87 | -0.233% | 37,613 | -2.955% |
| 2026-05-18 | 23.96 | 24.01 | 23.92 | 23.92 | -0.121% | 33,651 | -3.181% |
| 2026-05-15 | 24.00 | 24.00 | 23.93 | 23.95 | -0.436% | 26,837 | -3.299% |
| 2026-05-14 | 24.08 | 24.19 | 24.04 | 24.05 | +0.104% | 37,509 | -3.721% |
| 2026-05-13 | 24.01 | 24.07 | 24.00 | 24.03 | -0.020% | 25,557 | -3.620% |
| 2026-05-12 | 24.05 | 24.07 | 24.03 | 24.03 | -0.225% | 9,976 | -3.640% |
| 2026-05-11 | 24.09 | 24.14 | 24.09 | 24.09 | -0.124% | 19,847 | -3.857% |
| 2026-05-08 | 24.16 | 24.16 | 24.10 | 24.12 | +0.245% | 17,814 | -3.976% |
| 2026-05-07 | 24.19 | 24.19 | 24.05 | 24.06 | -0.145% | 27,024 | -3.741% |
| 2026-05-06 | 24.08 | 24.10 | 24.08 | 24.09 | +0.291% | 27,249 | -3.880% |
| 2026-05-05 | 24.00 | 24.07 | 24.00 | 24.02 | +0.188% | 46,952 | -3.600% |
| 2026-05-04 | 24.07 | 24.07 | 23.97 | 23.98 | -0.333% | 29,313 | -3.420% |
| 2026-05-01 | 24.03 | 24.11 | 24.02 | 24.06 | -0.115% | 52,656 | -3.741% |
| 2026-04-30 | 24.08 | 24.14 | 24.07 | 24.09 | -0.051% | 8,123 | -3.851% |
| 2026-04-29 | 24.17 | 24.17 | 24.08 | 24.10 | -0.124% | 25,717 | -3.900% |
| 2026-04-28 | 24.11 | 24.14 | 24.10 | 24.13 | -0.000% | 19,367 | -4.019% |
| 2026-04-27 | 24.14 | 24.16 | 24.11 | 24.13 | -0.103% | 15,108 | -4.020% |
| 2026-04-24 | 24.15 | 24.17 | 24.12 | 24.16 | +0.104% | 34,183 | -4.119% |
| 2026-04-23 | 24.18 | 24.19 | 24.10 | 24.13 | -0.145% | 21,083 | -4.020% |
| 2026-04-22 | 24.15 | 24.18 | 24.12 | 24.16 | +0.021% | 11,051 | -4.159% |
| 2026-04-21 | 24.19 | 24.19 | 24.14 | 24.16 | -0.165% | 26,313 | -4.139% |
| 2026-04-20 | 24.21 | 24.21 | 24.19 | 24.20 | -0.063% | 16,136 | -4.298% |
| 2026-04-17 | 24.27 | 24.27 | 24.21 | 24.22 | +0.374% | 11,455 | -4.358% |
| 2026-04-16 | 24.20 | 24.20 | 24.12 | 24.13 | -0.153% | 15,918 | -4.000% |
| 2026-04-15 | 24.14 | 24.27 | 24.10 | 24.16 | +0.008% | 31,973 | -4.147% |
| 2026-04-14 | 24.12 | 24.17 | 24.11 | 24.16 | +0.288% | 18,062 | -4.139% |
| 2026-04-13 | 24.05 | 24.10 | 24.05 | 24.09 | +0.161% | 22,182 | -3.863% |
| 2026-04-10 | 24.05 | 24.07 | 24.05 | 24.05 | +0.042% | 43,145 | -3.709% |
| 2026-04-09 | 24.02 | 24.12 | 24.02 | 24.04 | +0.059% | 17,253 | -3.669% |
| 2026-04-08 | 24.06 | 24.06 | 24.02 | 24.03 | +0.430% | 26,636 | -3.612% |
| 2026-04-07 | 23.91 | 23.93 | 23.84 | 23.93 | +0.105% | 23,847 | -3.197% |
| 2026-04-06 | 23.92 | 23.95 | 23.89 | 23.90 | -0.042% | 22,044 | -3.096% |
| 2026-04-02 | 23.87 | 23.94 | 23.87 | 23.91 | +0.147% | 18,394 | -3.137% |
| 2026-04-01 | 23.85 | 23.94 | 23.85 | 23.88 | -0.351% | 33,033 | -2.995% |
| 2026-03-31 | 23.93 | 23.99 | 23.91 | 23.96 | +0.373% | 19,334 | -3.335% |
| 2026-03-30 | 23.85 | 23.92 | 23.85 | 23.87 | +0.294% | 22,681 | -2.974% |
| 2026-03-27 | 23.80 | 23.83 | 23.78 | 23.80 | -0.189% | 41,943 | -2.689% |
| 2026-03-26 | 23.93 | 23.97 | 23.83 | 23.84 | -0.729% | 53,798 | -2.873% |
| 2026-03-25 | 23.99 | 24.02 | 23.95 | 24.02 | +0.494% | 29,090 | -3.580% |
| 2026-03-24 | 23.94 | 23.94 | 23.88 | 23.90 | -0.304% | 35,301 | -3.104% |
| 2026-03-23 | 23.93 | 24.00 | 23.92 | 23.98 | +0.524% | 27,132 | -3.399% |
| 2026-03-20 | 24.00 | 24.00 | 23.85 | 23.85 | -0.881% | 81,596 | -2.893% |
| 2026-03-19 | 23.99 | 24.08 | 23.95 | 24.06 | +0.112% | 30,021 | -3.749% |
| 2026-03-18 | 24.14 | 24.14 | 24.04 | 24.04 | -0.393% | 25,243 | -3.641% |
| 2026-03-17 | 24.12 | 24.13 | 24.11 | 24.13 | +0.228% | 9,722 | -4.020% |
| 2026-03-16 | 24.07 | 24.09 | 24.06 | 24.07 | +0.229% | 11,197 | -3.801% |
| 2026-03-13 | 24.09 | 24.09 | 24.02 | 24.02 | -0.165% | 12,646 | -3.580% |
| 2026-03-12 | 24.11 | 24.11 | 24.04 | 24.06 | -0.333% | 20,153 | -3.739% |
| 2026-03-11 | 24.17 | 24.17 | 24.12 | 24.14 | -0.269% | 17,101 | -4.060% |
| 2026-03-10 | 24.24 | 24.26 | 24.18 | 24.20 | -0.227% | 14,024 | -4.317% |
| 2026-03-09 | 24.15 | 24.30 | 24.15 | 24.26 | +0.144% | 23,941 | -4.534% |
| 2026-03-06 | 24.17 | 24.26 | 24.17 | 24.23 | -0.144% | 38,982 | -4.396% |
| 2026-03-05 | 24.25 | 24.30 | 24.25 | 24.26 | -0.239% | 19,397 | -4.534% |
| 2026-03-04 | 24.30 | 24.36 | 24.30 | 24.32 | -0.007% | 33,295 | -4.763% |
| 2026-03-03 | 24.26 | 24.34 | 24.23 | 24.32 | -0.089% | 25,390 | -4.770% |
| 2026-03-02 | 24.39 | 24.41 | 24.31 | 24.34 | -0.606% | 21,944 | -4.854% |
| 2026-02-27 | 24.47 | 24.50 | 24.47 | 24.49 | +0.123% | 33,211 | -5.431% |
| 2026-02-26 | 24.46 | 24.48 | 24.45 | 24.46 | -0.020% | 29,864 | -5.315% |
| 2026-02-25 | 24.45 | 24.48 | 24.45 | 24.46 | -0.061% | 14,943 | -5.334% |
| 2026-02-24 | 24.48 | 24.49 | 24.44 | 24.48 | +0.061% | 141,870 | -5.392% |
| 2026-02-23 | 24.43 | 24.48 | 24.43 | 24.46 | +0.082% | 24,155 | -5.334% |
| 2026-02-20 | 24.41 | 24.46 | 24.41 | 24.45 | -0.061% | 31,854 | -5.257% |
| 2026-02-19 | 24.42 | 24.48 | 24.41 | 24.46 | +0.041% | 38,714 | -5.315% |
| 2026-02-18 | 24.43 | 24.45 | 24.41 | 24.45 | +0.035% | 19,419 | -5.276% |
| 2026-02-17 | 24.42 | 24.46 | 24.42 | 24.44 | +0.006% | 19,771 | -5.243% |
| 2026-02-13 | 24.41 | 24.45 | 24.41 | 24.44 | +0.246% | 26,472 | -5.237% |
| 2026-02-12 | 24.32 | 24.38 | 24.32 | 24.38 | +0.267% | 20,299 | -5.004% |
| 2026-02-11 | 24.31 | 24.35 | 24.30 | 24.32 | -0.267% | 25,469 | -4.750% |
| 2026-02-10 | 24.35 | 24.40 | 24.35 | 24.38 | +0.329% | 43,497 | -5.004% |
| 2026-02-09 | 24.30 | 24.34 | 24.28 | 24.30 | -0.103% | 39,773 | -4.691% |
| 2026-02-06 | 24.33 | 24.33 | 24.30 | 24.32 | -0.021% | 45,912 | -4.789% |
| 2026-02-05 | 24.29 | 24.34 | 24.29 | 24.33 | +0.227% | 30,171 | -4.809% |
| 2026-02-04 | 24.32 | 24.32 | 24.27 | 24.27 | -0.144% | 21,223 | -4.593% |
| 2026-02-03 | 24.30 | 24.33 | 24.27 | 24.31 | -0.041% | 46,581 | -4.731% |
| 2026-02-02 | 24.33 | 24.33 | 24.29 | 24.32 | -0.373% | 55,549 | -4.770% |
| 2026-01-30 | 24.42 | 24.43 | 24.39 | 24.41 | -0.016% | 65,584 | -5.125% |
| 2026-01-29 | 24.39 | 24.42 | 24.36 | 24.41 | 0.000% | 19,299 | -5.140% |
| 2026-01-28 | 24.40 | 24.42 | 24.40 | 24.41 | +0.020% | 33,417 | -5.140% |
| 2026-01-27 | 24.42 | 24.43 | 24.40 | 24.41 | -0.061% | 12,298 | -5.121% |
| 2026-01-26 | 24.45 | 24.45 | 24.41 | 24.43 | +0.102% | 20,307 | -5.179% |
| 2026-01-23 | 24.37 | 24.41 | 24.37 | 24.40 | +0.103% | 22,905 | -5.082% |
| 2026-01-22 | 24.38 | 24.39 | 24.34 | 24.38 | +0.021% | 20,161 | -4.985% |
| 2026-01-21 | 24.34 | 24.38 | 24.32 | 24.37 | +0.205% | 46,171 | -4.965% |
| 2026-01-20 | 24.34 | 24.35 | 24.30 | 24.32 | -0.226% | 52,525 | -4.770% |
| 2026-01-16 | 24.41 | 24.41 | 24.36 | 24.38 | -0.100% | 17,694 | -4.985% |
| 2026-01-15 | 24.41 | 24.41 | 24.39 | 24.40 | -0.023% | 13,359 | -5.080% |
| 2026-01-14 | 24.39 | 24.44 | 24.36 | 24.41 | +0.196% | 27,287 | -5.101% |
| 2026-01-13 | 24.35 | 24.38 | 24.33 | 24.36 | +0.030% | 13,005 | -4.915% |
| 2026-01-12 | 24.36 | 24.37 | 24.34 | 24.35 | -0.041% | 14,648 | -4.887% |
| 2026-01-09 | 24.39 | 24.39 | 24.33 | 24.36 | 0.000% | 12,334 | -4.926% |
| 2026-01-08 | 24.37 | 24.37 | 24.33 | 24.36 | -0.082% | 59,980 | -4.926% |
| 2026-01-07 | 24.39 | 24.41 | 24.35 | 24.38 | 0.000% | 76,434 | -5.004% |
| 2026-01-06 | 24.38 | 24.38 | 24.33 | 24.38 | +0.152% | 26,665 | -5.004% |
| 2026-01-05 | 24.38 | 24.38 | 24.30 | 24.34 | +0.012% | 10,581 | -4.860% |
| 2026-01-02 | 24.34 | 24.36 | 24.32 | 24.34 | +0.021% | 70,157 | -4.848% |
| 2025-12-31 | 24.37 | 24.38 | 24.30 | 24.34 | -0.205% | 19,897 | -4.828% |
| 2025-12-30 | 24.34 | 24.41 | 24.34 | 24.39 | +0.041% | 24,772 | -5.024% |
| 2025-12-29 | 24.38 | 24.38 | 24.35 | 24.38 | -0.286% | 20,656 | -4.985% |
| 2025-12-26 | 24.46 | 24.46 | 24.43 | 24.45 | +0.048% | 10,612 | -5.257% |
| 2025-12-24 | 24.46 | 24.46 | 24.41 | 24.43 | +0.116% | 14,918 | -5.211% |
| 2025-12-23 | 24.38 | 24.43 | 24.35 | 24.41 | +0.020% | 12,475 | -5.101% |
| 2025-12-22 | 24.38 | 24.41 | 24.36 | 24.40 | +0.062% | 35,635 | -5.082% |
| 2025-12-19 | 24.39 | 24.42 | 24.39 | 24.39 | -0.135% | 33,558 | -5.024% |
| 2025-12-18 | 24.45 | 24.45 | 24.38 | 24.42 | +0.183% | 30,297 | -5.152% |
| 2025-12-17 | 24.37 | 24.41 | 24.35 | 24.37 | -0.150% | 12,024 | -4.979% |
| 2025-12-16 | 24.34 | 24.57 | 24.34 | 24.41 | +0.246% | 50,097 | -5.121% |
| 2025-12-15 | 24.36 | 24.40 | 24.31 | 24.35 | -0.082% | 29,679 | -4.887% |
| 2025-12-12 | 24.35 | 24.39 | 24.34 | 24.37 | -0.164% | 17,835 | -4.965% |
| 2025-12-11 | 24.42 | 24.42 | 24.37 | 24.41 | +0.123% | 22,239 | -5.121% |
| 2025-12-10 | 24.29 | 24.40 | 24.29 | 24.38 | +0.164% | 25,815 | -5.004% |
| 2025-12-09 | 24.34 | 24.36 | 24.30 | 24.34 | +0.060% | 31,158 | -4.848% |
| 2025-12-08 | 24.39 | 24.39 | 24.30 | 24.33 | -0.121% | 8,673 | -4.791% |
| 2025-12-05 | 24.36 | 24.39 | 24.31 | 24.36 | -0.062% | 22,497 | -4.907% |
| 2025-12-04 | 24.36 | 24.38 | 24.35 | 24.37 | -0.082% | 10,562 | -4.965% |
| 2025-12-03 | 24.41 | 24.41 | 24.37 | 24.39 | 0.000% | 19,636 | -5.043% |
| 2025-12-02 | 24.34 | 24.39 | 24.34 | 24.39 | -0.041% | 26,985 | -5.043% |
| 2025-12-01 | 24.53 | 24.53 | 24.36 | 24.40 | -0.204% | 25,630 | -5.082% |
| 2025-11-28 | 24.41 | 24.55 | 24.41 | 24.45 | -0.245% | 21,311 | -5.276% |
| 2025-11-26 | 24.47 | 24.52 | 24.47 | 24.51 | +0.061% | 6,154 | -5.508% |
| 2025-11-25 | 24.46 | 24.52 | 24.45 | 24.50 | +0.184% | 17,868 | -5.450% |
| 2025-11-24 | 24.50 | 24.50 | 24.38 | 24.45 | +0.123% | 24,431 | -5.276% |
| 2025-11-21 | 24.44 | 24.44 | 24.39 | 24.42 | +0.226% | 24,422 | -5.160% |
| 2025-11-20 | 24.37 | 24.40 | 24.35 | 24.36 | +0.082% | 26,741 | -4.946% |
| 2025-11-19 | 24.34 | 24.37 | 24.34 | 24.34 | +0.021% | 34,587 | -4.868% |
| 2025-11-18 | 24.46 | 24.46 | 24.29 | 24.34 | +0.012% | 46,671 | -4.848% |
| 2025-11-17 | 24.34 | 24.35 | 24.32 | 24.34 | -0.033% | 40,332 | -4.836% |
| 2025-11-14 | 24.42 | 24.42 | 24.34 | 24.34 | -0.083% | 11,663 | -4.868% |
| 2025-11-13 | 24.37 | 24.42 | 24.36 | 24.37 | -0.204% | 27,606 | -4.947% |
| 2025-11-12 | 24.41 | 24.42 | 24.38 | 24.41 | -0.082% | 31,127 | -5.140% |
| 2025-11-11 | 24.40 | 24.43 | 24.40 | 24.43 | +0.267% | 11,632 | -5.218% |
| 2025-11-10 | 24.35 | 24.40 | 24.34 | 24.37 | -0.037% | 41,983 | -4.965% |
| 2025-11-07 | 24.36 | 24.40 | 24.34 | 24.38 | +0.037% | 42,357 | -5.000% |
| 2025-11-06 | 24.43 | 24.43 | 24.32 | 24.37 | +0.123% | 22,579 | -4.965% |
| 2025-11-05 | 24.35 | 24.37 | 24.32 | 24.34 | -0.123% | 12,834 | -4.848% |
| 2025-11-04 | 24.32 | 24.41 | 24.32 | 24.37 | +0.062% | 18,162 | -4.965% |
| 2025-11-03 | 24.38 | 24.38 | 24.33 | 24.35 | -0.466% | 20,493 | -4.906% |
| 2025-10-31 | 24.54 | 24.54 | 24.45 | 24.47 | -0.127% | 38,569 | -5.349% |
| 2025-10-30 | 24.52 | 24.58 | 24.45 | 24.50 | -0.028% | 65,711 | -5.469% |
| 2025-10-29 | 24.57 | 24.63 | 24.51 | 24.51 | -0.358% | 23,027 | -5.496% |
| 2025-10-28 | 24.64 | 24.64 | 24.56 | 24.59 | -0.020% | 22,226 | -5.835% |
| 2025-10-27 | 24.56 | 24.63 | 24.52 | 24.60 | +0.244% | 29,897 | -5.854% |
| 2025-10-24 | 24.53 | 24.58 | 24.48 | 24.54 | +0.082% | 18,324 | -5.623% |
| 2025-10-23 | 24.53 | 24.57 | 24.50 | 24.52 | -0.061% | 7,092 | -5.546% |
| 2025-10-22 | 24.57 | 24.57 | 24.51 | 24.54 | -0.142% | 22,915 | -5.604% |
| 2025-10-21 | 24.55 | 24.58 | 24.54 | 24.57 | +0.183% | 38,853 | -5.739% |
| 2025-10-20 | 24.48 | 24.55 | 24.48 | 24.52 | +0.061% | 14,622 | -5.566% |
| 2025-10-17 | 24.48 | 24.51 | 24.48 | 24.51 | -0.082% | 6,077 | -5.508% |
| 2025-10-16 | 24.46 | 24.53 | 24.44 | 24.53 | +0.184% | 39,087 | -5.585% |
| 2025-10-15 | 24.53 | 24.54 | 24.48 | 24.48 | +0.102% | 38,563 | -5.411% |
| 2025-10-14 | 24.45 | 24.47 | 24.39 | 24.46 | +0.123% | 10,815 | -5.315% |
| 2025-10-13 | 24.37 | 24.43 | 24.35 | 24.43 | +0.205% | 14,428 | -5.199% |
| 2025-10-10 | 24.36 | 24.67 | 24.32 | 24.38 | +0.191% | 218,537 | -5.004% |
| 2025-10-09 | 24.42 | 24.42 | 24.32 | 24.33 | -0.316% | 20,627 | -4.823% |
| 2025-10-08 | 24.33 | 24.45 | 24.33 | 24.41 | +0.023% | 14,764 | -5.123% |
| 2025-10-07 | 24.39 | 24.43 | 24.37 | 24.41 | +0.041% | 13,116 | -5.101% |
| 2025-10-06 | 24.38 | 24.42 | 24.38 | 24.40 | -0.061% | 31,956 | -5.063% |
| 2025-10-03 | 24.45 | 24.45 | 24.40 | 24.41 | -0.120% | 14,366 | -5.121% |
| 2025-10-02 | 24.40 | 24.47 | 24.38 | 24.44 | +0.141% | 31,749 | -5.235% |
| 2025-10-01 | 24.41 | 24.42 | 24.39 | 24.41 | -0.102% | 16,894 | -5.101% |
| 2025-09-30 | 24.44 | 24.49 | 24.42 | 24.43 | -0.122% | 17,103 | -5.199% |
| 2025-09-29 | 24.49 | 24.49 | 24.42 | 24.46 | +0.124% | 8,620 | -5.314% |
| 2025-09-26 | 24.41 | 24.45 | 24.41 | 24.43 | -0.002% | 20,437 | -5.197% |
| 2025-09-25 | 24.39 | 24.43 | 24.39 | 24.43 | -0.065% | 15,341 | -5.199% |
| 2025-09-24 | 24.45 | 24.53 | 24.43 | 24.45 | -0.241% | 7,077 | -5.261% |
| 2025-09-23 | 24.60 | 24.60 | 24.48 | 24.50 | +0.061% | 9,598 | -5.489% |
| 2025-09-22 | 24.47 | 24.52 | 24.46 | 24.49 | -0.183% | 13,953 | -5.431% |
| 2025-09-19 | 24.51 | 24.57 | 24.48 | 24.54 | +0.041% | 42,608 | -5.604% |
| 2025-09-18 | 24.50 | 24.56 | 24.48 | 24.52 | 0.000% | 21,693 | -5.566% |
| 2025-09-17 | 24.57 | 24.63 | 24.52 | 24.52 | -0.183% | 37,188 | -5.566% |
| 2025-09-16 | 24.57 | 24.58 | 24.53 | 24.57 | +0.041% | 8,489 | -5.739% |
| 2025-09-15 | 24.55 | 24.60 | 24.53 | 24.56 | +0.163% | 28,594 | -5.700% |
| 2025-09-12 | 24.51 | 24.54 | 24.47 | 24.52 | -0.102% | 7,291 | -5.546% |
| 2025-09-11 | 24.51 | 24.63 | 24.51 | 24.55 | +0.143% | 27,478 | -5.643% |
| 2025-09-10 | 24.48 | 24.56 | 24.45 | 24.51 | +0.245% | 22,745 | -5.508% |
| 2025-09-09 | 24.47 | 24.53 | 24.43 | 24.45 | -0.053% | 16,030 | -5.276% |
| 2025-09-08 | 24.46 | 24.49 | 24.44 | 24.46 | +0.090% | 13,885 | -5.326% |
| 2025-09-05 | 24.42 | 24.46 | 24.42 | 24.44 | +0.415% | 26,421 | -5.242% |
| 2025-09-04 | 24.30 | 24.39 | 24.30 | 24.34 | +0.244% | 16,357 | -4.848% |
| 2025-09-03 | 24.27 | 24.30 | 24.26 | 24.28 | +0.044% | 19,009 | -4.616% |
| 2025-09-02 | 24.20 | 24.37 | 24.20 | 24.27 | -0.410% | 21,194 | -4.574% |
| 2025-08-29 | 24.35 | 24.40 | 24.35 | 24.37 | -0.162% | 47,038 | -4.965% |
| 2025-08-28 | 24.33 | 24.44 | 24.33 | 24.41 | +0.203% | 145,313 | -5.119% |
| 2025-08-27 | 24.32 | 24.38 | 24.29 | 24.36 | +0.062% | 29,089 | -4.926% |
| 2025-08-26 | 24.33 | 24.37 | 24.33 | 24.34 | +0.021% | 14,667 | -4.868% |
| 2025-08-25 | 24.33 | 24.38 | 24.33 | 24.34 | -0.103% | 13,208 | -4.848% |
| 2025-08-22 | 24.30 | 24.38 | 24.30 | 24.36 | +0.454% | 17,043 | -4.946% |
| 2025-08-21 | 24.25 | 24.26 | 24.23 | 24.25 | -0.206% | 6,667 | -4.515% |
| 2025-08-20 | 24.29 | 24.32 | 24.26 | 24.30 | +0.041% | 28,574 | -4.711% |
| 2025-08-19 | 24.36 | 24.36 | 24.25 | 24.30 | -0.008% | 17,115 | -4.672% |
| 2025-08-18 | 24.27 | 24.30 | 24.24 | 24.30 | +0.029% | 15,520 | -4.680% |
| 2025-08-15 | 24.30 | 24.30 | 24.26 | 24.29 | -0.082% | 17,127 | -4.652% |
| 2025-08-14 | 24.31 | 24.32 | 24.28 | 24.31 | -0.123% | 10,541 | -4.731% |
| 2025-08-13 | 24.33 | 24.37 | 24.32 | 24.34 | +0.268% | 9,134 | -4.848% |
| 2025-08-12 | 24.24 | 24.29 | 24.23 | 24.27 | +0.021% | 17,239 | -4.593% |
| 2025-08-11 | 24.27 | 24.29 | 24.25 | 24.27 | +0.082% | 10,598 | -4.574% |
| 2025-08-08 | 24.23 | 24.25 | 24.22 | 24.25 | -0.124% | 12,440 | -4.495% |
| 2025-08-07 | 24.26 | 24.30 | 24.19 | 24.28 | 0.000% | 15,305 | -4.613% |
| 2025-08-06 | 24.28 | 24.31 | 24.17 | 24.28 | 0.000% | 22,357 | -4.613% |
| 2025-08-05 | 24.25 | 24.28 | 24.25 | 24.28 | -0.037% | 15,499 | -4.613% |
| 2025-08-04 | 24.26 | 24.29 | 24.24 | 24.29 | +0.246% | 12,620 | -4.648% |
| 2025-08-01 | 24.19 | 24.23 | 24.19 | 24.23 | +0.122% | 6,996 | -4.414% |
| 2025-07-31 | 24.20 | 24.26 | 24.19 | 24.20 | -0.083% | 20,583 | -4.298% |
| 2025-07-30 | 24.17 | 24.25 | 24.17 | 24.22 | -0.124% | 16,278 | -4.377% |
| 2025-07-29 | 24.18 | 24.26 | 24.18 | 24.25 | +0.373% | 32,801 | -4.495% |
| 2025-07-28 | 24.16 | 24.17 | 24.12 | 24.16 | -0.100% | 24,848 | -4.139% |
| 2025-07-25 | 24.15 | 24.20 | 24.14 | 24.18 | +0.101% | 9,418 | -4.235% |
| 2025-07-24 | 24.10 | 24.17 | 24.08 | 24.16 | +0.048% | 37,236 | -4.139% |
| 2025-07-23 | 24.15 | 24.16 | 24.13 | 24.15 | -0.172% | 10,635 | -4.093% |
| 2025-07-22 | 24.19 | 24.20 | 24.14 | 24.19 | +0.180% | 24,383 | -4.258% |
| 2025-07-21 | 24.13 | 24.17 | 24.13 | 24.15 | +0.235% | 35,985 | -4.086% |
| 2025-07-18 | 24.05 | 24.11 | 24.05 | 24.09 | +0.138% | 5,074 | -3.861% |
| 2025-07-17 | 24.05 | 24.10 | 24.03 | 24.06 | +0.031% | 14,359 | -3.728% |
| 2025-07-16 | 24.09 | 24.09 | 23.99 | 24.05 | +0.080% | 13,510 | -3.698% |
| 2025-07-15 | 24.01 | 24.04 | 24.00 | 24.03 | -0.104% | 17,371 | -3.620% |
| 2025-07-14 | 24.03 | 24.09 | 24.03 | 24.05 | +0.042% | 9,883 | -3.721% |
| 2025-07-11 | 24.06 | 24.07 | 24.03 | 24.05 | -0.236% | 15,874 | -3.681% |
| 2025-07-10 | 24.11 | 24.11 | 24.06 | 24.10 | -0.012% | 10,631 | -3.908% |
| 2025-07-09 | 24.04 | 24.11 | 24.04 | 24.11 | +0.270% | 12,179 | -3.920% |
| 2025-07-08 | 24.03 | 24.06 | 24.01 | 24.04 | -0.166% | 16,937 | -3.661% |
| 2025-07-07 | 24.11 | 24.11 | 24.05 | 24.08 | -0.249% | 23,931 | -3.821% |
| 2025-07-03 | 24.17 | 24.17 | 24.12 | 24.14 | -0.020% | 5,500 | -4.060% |
| 2025-07-02 | 24.11 | 24.15 | 24.11 | 24.14 | +0.029% | 10,648 | -4.079% |
| 2025-07-01 | 24.13 | 24.15 | 24.11 | 24.14 | -0.421% | 8,260 | -4.051% |
| 2025-06-30 | 24.19 | 24.24 | 24.17 | 24.24 | +0.256% | 8,096 | -4.455% |
| 2025-06-27 | 24.12 | 24.21 | 24.12 | 24.18 | -0.019% | 21,254 | -4.210% |
| 2025-06-26 | 24.15 | 24.19 | 24.07 | 24.18 | +0.176% | 10,437 | -4.229% |
| 2025-06-25 | 24.10 | 24.14 | 24.09 | 24.14 | 0.000% | 10,242 | -4.060% |
| 2025-06-24 | 24.06 | 24.18 | 24.06 | 24.14 | +0.254% | 12,149 | -4.060% |
| 2025-06-23 | 24.04 | 24.10 | 24.04 | 24.08 | +0.161% | 13,561 | -3.816% |
| 2025-06-20 | 24.00 | 24.05 | 23.99 | 24.04 | +0.125% | 15,829 | -3.661% |
| 2025-06-18 | 23.99 | 24.02 | 23.98 | 24.01 | +0.042% | 10,889 | -3.540% |
| 2025-06-17 | 24.01 | 24.01 | 23.94 | 24.00 | +0.184% | 30,361 | -3.500% |
| 2025-06-16 | 23.96 | 24.00 | 23.96 | 23.96 | -0.100% | 11,126 | -3.323% |
| 2025-06-13 | 24.00 | 24.00 | 23.93 | 23.98 | -0.167% | 13,184 | -3.420% |
| 2025-06-12 | 23.99 | 24.04 | 23.99 | 24.02 | +0.263% | 9,515 | -3.580% |
| 2025-06-11 | 23.92 | 23.98 | 23.92 | 23.96 | +0.112% | 6,612 | -3.326% |
| 2025-06-10 | 23.91 | 23.96 | 23.89 | 23.93 | +0.167% | 14,479 | -3.218% |
| 2025-06-09 | 23.88 | 23.91 | 23.86 | 23.89 | +0.042% | 14,841 | -3.056% |
| 2025-06-06 | 23.89 | 23.92 | 23.82 | 23.88 | -0.209% | 9,503 | -3.015% |
| 2025-06-05 | 23.93 | 23.96 | 23.90 | 23.93 | -0.084% | 9,103 | -3.218% |
| 2025-06-04 | 23.89 | 23.96 | 23.89 | 23.95 | +0.377% | 16,470 | -3.299% |
| 2025-06-03 | 23.85 | 23.88 | 23.85 | 23.86 | 0.000% | 13,001 | -2.934% |
| 2025-06-02 | 23.85 | 23.88 | 23.82 | 23.86 | -0.459% | 6,911 | -2.934% |
| 2025-05-30 | 23.90 | 23.99 | 23.90 | 23.97 | +0.209% | 24,811 | -3.379% |
| 2025-05-29 | 23.91 | 23.94 | 23.91 | 23.92 | +0.209% | 15,880 | -3.177% |
| 2025-05-28 | 23.87 | 23.90 | 23.84 | 23.87 | -0.168% | 56,351 | -2.974% |
| 2025-05-27 | 23.85 | 23.92 | 23.85 | 23.91 | +0.421% | 23,838 | -3.138% |
| 2025-05-23 | 23.85 | 23.85 | 23.80 | 23.81 | -0.084% | 45,677 | -2.730% |
| 2025-05-22 | 23.71 | 23.85 | 23.71 | 23.83 | +0.396% | 71,484 | -2.812% |
| 2025-05-21 | 23.78 | 23.82 | 23.72 | 23.74 | -0.478% | 9,284 | -2.427% |
| 2025-05-20 | 23.83 | 23.88 | 23.83 | 23.85 | -0.084% | 26,413 | -2.893% |
| 2025-05-19 | 23.79 | 23.91 | 23.79 | 23.87 | +0.006% | 13,140 | -2.974% |
| 2025-05-16 | 23.92 | 23.92 | 23.82 | 23.87 | -0.006% | 40,375 | -2.969% |
| 2025-05-15 | 23.81 | 23.88 | 23.81 | 23.87 | +0.524% | 11,341 | -2.974% |
| 2025-05-14 | 23.82 | 23.82 | 23.70 | 23.75 | -0.313% | 9,845 | -2.466% |
| 2025-05-13 | 23.80 | 23.83 | 23.79 | 23.82 | 0.000% | 10,157 | -2.771% |
| 2025-05-12 | 23.82 | 23.87 | 23.79 | 23.82 | -0.126% | 8,666 | -2.771% |
| 2025-05-09 | 23.81 | 23.88 | 23.81 | 23.85 | +0.158% | 18,200 | -2.893% |
| 2025-05-08 | 23.86 | 23.89 | 23.80 | 23.81 | -0.399% | 14,991 | -2.739% |
| 2025-05-07 | 23.86 | 23.93 | 23.86 | 23.91 | +0.199% | 11,558 | -3.127% |
| 2025-05-06 | 23.78 | 23.89 | 23.78 | 23.86 | +0.210% | 9,060 | -2.934% |
| 2025-05-05 | 23.82 | 23.84 | 23.79 | 23.81 | -0.168% | 21,992 | -2.730% |
| 2025-05-02 | 23.85 | 23.90 | 23.80 | 23.85 | -0.119% | 22,034 | -2.893% |
| 2025-05-01 | 23.93 | 23.94 | 23.88 | 23.88 | -0.672% | 12,729 | -3.009% |
| 2025-04-30 | 23.98 | 24.04 | 23.96 | 24.04 | +0.060% | 20,268 | -3.661% |
| 2025-04-29 | 23.98 | 24.04 | 23.98 | 24.03 | -0.101% | 21,042 | -3.603% |
| 2025-04-28 | 23.96 | 24.05 | 23.96 | 24.05 | +0.250% | 9,226 | -3.701% |
| 2025-04-25 | 23.92 | 24.02 | 23.89 | 23.99 | +0.377% | 32,380 | -3.460% |
| 2025-04-24 | 23.84 | 23.91 | 23.81 | 23.90 | +0.505% | 35,720 | -3.096% |
| 2025-04-23 | 23.96 | 23.96 | 23.71 | 23.78 | -0.084% | 25,141 | -2.607% |
| 2025-04-22 | 23.77 | 23.92 | 23.69 | 23.80 | +0.495% | 30,760 | -2.689% |
| 2025-04-21 | 23.74 | 23.76 | 23.67 | 23.68 | -0.472% | 21,640 | -2.207% |
| 2025-04-17 | 23.80 | 23.82 | 23.76 | 23.80 | -0.021% | 11,791 | -2.669% |
| 2025-04-16 | 23.75 | 23.80 | 23.72 | 23.80 | +0.253% | 35,038 | -2.689% |
| 2025-04-15 | 23.70 | 23.77 | 23.70 | 23.74 | +0.190% | 29,413 | -2.443% |
| 2025-04-14 | 23.70 | 23.70 | 23.65 | 23.70 | 0.000% | 10,142 | -2.258% |