HDLB
ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B due October 21, 2049
stockNYSEETF
At CloseOct 2, 2026
15.25USD0.000%(0.00)7,567
After-hoursOct 2, 2026 4:10:30 PM EDT
15.25USD+0.197%(+0.03)
HDLB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.26 | 15.26 | 15.15 | 15.25 | +0.197% | 3,631 | 0.000% |
| 2026-10-01 | 15.30 | 15.79 | 15.20 | 15.22 | -6.020% | 4,525 | +0.197% |
| 2026-09-30 | 15.58 | 16.20 | 15.58 | 16.20 | +2.760% | 723 | -5.835% |
| 2026-09-29 | 15.79 | 15.79 | 15.75 | 15.76 | -0.622% | 1,820 | -3.236% |
| 2026-09-28 | 15.86 | 15.86 | 15.86 | 15.86 | -1.152% | 421 | -3.838% |
| 2026-09-25 | 15.87 | 16.04 | 15.87 | 16.04 | +0.743% | 1,325 | -4.946% |
| 2026-09-24 | 16.14 | 16.14 | 15.90 | 15.93 | -0.778% | 1,104 | -4.240% |
| 2026-09-23 | 16.20 | 16.20 | 16.05 | 16.05 | -0.953% | 1,029 | -4.984% |
| 2026-09-22 | 16.26 | 16.41 | 16.19 | 16.20 | -0.346% | 2,234 | -5.890% |
| 2026-09-21 | 16.16 | 16.31 | 16.15 | 16.26 | -0.040% | 882 | -6.215% |
| 2026-09-18 | 16.24 | 16.43 | 16.16 | 16.27 | -1.499% | 2,639 | -6.252% |
| 2026-09-17 | 16.47 | 16.51 | 16.47 | 16.51 | -1.011% | 869 | -7.658% |
| 2026-09-16 | 17.08 | 17.08 | 16.68 | 16.68 | -1.932% | 860 | -8.592% |
| 2026-09-15 | 16.95 | 17.01 | 16.95 | 17.01 | -0.314% | 278 | -10.358% |
| 2026-09-14 | 17.15 | 17.15 | 17.04 | 17.07 | +0.825% | 622 | -10.639% |
| 2026-09-11 | 16.93 | 16.93 | 16.93 | 16.93 | +1.057% | 82 | -9.902% |
| 2026-09-10 | 16.74 | 16.75 | 16.74 | 16.75 | -0.605% | 683 | -8.950% |
| 2026-09-09 | 17.15 | 17.15 | 16.82 | 16.85 | -2.845% | 6,755 | -9.501% |
| 2026-09-08 | 17.03 | 17.49 | 16.97 | 17.34 | -1.133% | 6,554 | -12.076% |
| 2026-09-04 | 17.19 | 18.11 | 17.19 | 17.54 | -0.945% | 3,274 | -13.072% |
| 2026-09-03 | 17.66 | 18.00 | 17.58 | 17.71 | -2.315% | 3,749 | -13.893% |
| 2026-09-02 | 17.82 | 18.13 | 17.82 | 18.13 | +2.936% | 897 | -15.887% |
| 2026-09-01 | 17.71 | 17.95 | 17.58 | 17.61 | -2.835% | 1,954 | -13.417% |
| 2026-08-31 | 17.77 | 18.13 | 17.74 | 18.13 | +1.061% | 1,934 | -15.872% |
| 2026-08-28 | 17.94 | 17.94 | 17.94 | 17.94 | +0.886% | 202 | -14.979% |
| 2026-08-27 | 17.68 | 17.84 | 17.68 | 17.78 | -2.084% | 1,218 | -14.226% |
| 2026-08-26 | 18.04 | 18.38 | 18.04 | 18.16 | +0.048% | 894 | -16.013% |
| 2026-08-25 | 17.47 | 18.17 | 17.09 | 18.15 | -0.337% | 1,622 | -15.973% |
| 2026-08-24 | 18.21 | 18.21 | 18.21 | 18.21 | +2.036% | 237 | -16.256% |
| 2026-08-21 | 18.30 | 18.30 | 17.85 | 17.85 | -0.316% | 1,357 | -14.551% |
| 2026-08-20 | 18.03 | 18.09 | 17.90 | 17.90 | -0.513% | 1,138 | -14.821% |
| 2026-08-19 | 18.00 | 18.00 | 18.00 | 18.00 | +1.916% | 132 | -15.258% |
| 2026-08-18 | 17.41 | 17.82 | 17.41 | 17.66 | +0.658% | 961 | -13.634% |
| 2026-08-17 | 17.74 | 17.79 | 17.35 | 17.54 | -1.255% | 6,959 | -13.066% |
| 2026-08-14 | 17.79 | 17.79 | 17.77 | 17.77 | +0.275% | 2,814 | -14.157% |
| 2026-08-13 | 17.72 | 17.72 | 17.72 | 17.72 | +0.890% | 226 | -13.921% |
| 2026-08-12 | 17.32 | 17.56 | 17.24 | 17.56 | +0.442% | 1,046 | -13.155% |
| 2026-08-11 | 17.60 | 17.60 | 17.48 | 17.48 | -0.581% | 2,303 | -12.771% |
| 2026-08-10 | 17.34 | 17.65 | 17.34 | 17.59 | -1.603% | 895 | -13.278% |
| 2026-08-07 | 17.84 | 17.87 | 17.84 | 17.87 | +1.837% | 1,553 | -14.669% |
| 2026-08-06 | 17.41 | 17.55 | 17.41 | 17.55 | -0.142% | 766 | -13.101% |
| 2026-08-05 | 17.25 | 17.57 | 17.15 | 17.57 | -0.803% | 2,943 | -13.225% |
| 2026-08-04 | 17.39 | 17.90 | 17.31 | 17.72 | -0.350% | 1,933 | -13.922% |
| 2026-08-03 | 17.93 | 17.93 | 17.78 | 17.78 | +0.591% | 454 | -14.223% |
| 2026-07-31 | 17.63 | 17.67 | 17.61 | 17.67 | -0.595% | 474 | -13.716% |
| 2026-07-30 | 18.12 | 18.48 | 17.42 | 17.78 | -3.814% | 2,974 | -14.229% |
| 2026-07-29 | 18.56 | 18.79 | 18.31 | 18.48 | -1.299% | 1,300 | -17.501% |
| 2026-07-28 | 18.00 | 19.23 | 18.00 | 18.73 | +3.411% | 5,381 | -18.572% |
| 2026-07-27 | 18.05 | 18.30 | 18.00 | 18.11 | +1.401% | 2,621 | -15.795% |
| 2026-07-24 | 17.50 | 17.86 | 17.49 | 17.86 | +3.566% | 8,262 | -14.616% |
| 2026-07-23 | 17.31 | 17.50 | 17.24 | 17.25 | -0.366% | 839 | -11.571% |
| 2026-07-22 | 17.42 | 17.42 | 17.31 | 17.31 | +1.273% | 238 | -11.895% |
| 2026-07-21 | 16.82 | 17.13 | 16.81 | 17.09 | +0.029% | 1,498 | -10.773% |
| 2026-07-20 | 17.05 | 17.23 | 17.05 | 17.09 | +2.213% | 20,424 | -10.747% |
| 2026-07-17 | 17.75 | 18.00 | 16.72 | 16.72 | -4.019% | 4,885 | -8.772% |
| 2026-07-16 | 17.21 | 17.42 | 17.21 | 17.42 | +5.202% | 5,865 | -12.439% |
| 2026-07-15 | 16.28 | 16.66 | 16.28 | 16.56 | +0.628% | 1,388 | -7.884% |
| 2026-07-14 | 16.68 | 16.68 | 16.41 | 16.45 | -3.265% | 1,057 | -7.306% |
| 2026-07-13 | 16.83 | 17.03 | 16.83 | 17.01 | +1.805% | 802 | -10.332% |
| 2026-07-10 | 16.11 | 16.71 | 16.11 | 16.71 | +1.995% | 1,392 | -8.713% |
| 2026-07-09 | 16.25 | 16.50 | 16.12 | 16.38 | -0.455% | 1,210 | -6.892% |
| 2026-07-08 | 17.00 | 17.00 | 16.44 | 16.45 | -3.121% | 2,103 | -7.316% |
| 2026-07-07 | 16.90 | 17.25 | 16.90 | 16.98 | +2.271% | 2,698 | -10.209% |
| 2026-07-06 | 16.67 | 16.67 | 16.25 | 16.61 | -1.339% | 2,238 | -8.170% |
| 2026-07-02 | 16.58 | 16.90 | 16.47 | 16.83 | +2.555% | 1,959 | -9.399% |
| 2026-07-01 | 16.35 | 16.45 | 16.35 | 16.41 | +1.069% | 962 | -7.084% |
| 2026-06-30 | 16.69 | 16.69 | 15.90 | 16.24 | -3.021% | 4,174 | -6.091% |
| 2026-06-29 | 16.57 | 16.74 | 15.42 | 16.74 | -0.519% | 9,271 | -8.927% |
| 2026-06-26 | 16.50 | 16.83 | 16.50 | 16.83 | +2.813% | 1,651 | -9.400% |
| 2026-06-25 | 16.24 | 16.50 | 16.20 | 16.37 | +1.792% | 5,103 | -6.851% |
| 2026-06-24 | 16.10 | 16.16 | 16.08 | 16.08 | -0.037% | 1,372 | -5.182% |
| 2026-06-23 | 15.18 | 16.09 | 15.18 | 16.09 | +4.544% | 1,581 | -5.218% |
| 2026-06-22 | 15.45 | 15.66 | 15.36 | 15.39 | -1.385% | 3,812 | -0.911% |
| 2026-06-18 | 16.16 | 16.16 | 15.49 | 15.61 | -0.538% | 7,620 | -2.284% |
| 2026-06-17 | 16.18 | 16.33 | 15.69 | 15.69 | -4.313% | 7,156 | -2.809% |
| 2026-06-16 | 16.61 | 16.61 | 16.40 | 16.40 | -0.073% | 1,983 | -7.001% |
| 2026-06-15 | 16.16 | 16.80 | 16.16 | 16.41 | -2.474% | 719 | -7.068% |
| 2026-06-12 | 16.78 | 16.83 | 16.72 | 16.83 | +1.401% | 7,751 | -9.368% |
| 2026-06-11 | 16.71 | 16.73 | 16.59 | 16.59 | -0.053% | 2,077 | -8.098% |
| 2026-06-10 | 16.44 | 16.68 | 16.44 | 16.60 | +1.930% | 2,558 | -8.146% |
| 2026-06-09 | 16.01 | 16.29 | 16.01 | 16.29 | +3.055% | 913 | -6.373% |
| 2026-06-08 | 15.81 | 15.81 | 15.81 | 15.81 | +0.762% | 425 | -3.513% |
| 2026-06-05 | 15.40 | 16.22 | 15.40 | 15.69 | +1.970% | 23,082 | -2.777% |
| 2026-06-04 | 15.39 | 15.54 | 15.27 | 15.38 | -2.358% | 4,341 | -0.861% |
| 2026-06-03 | 15.74 | 16.07 | 15.51 | 15.75 | -1.719% | 10,604 | -3.199% |
| 2026-06-02 | 15.97 | 16.07 | 15.50 | 16.03 | +0.753% | 10,029 | -4.864% |
| 2026-06-01 | 16.07 | 16.20 | 15.84 | 15.91 | -1.840% | 4,315 | -4.147% |
| 2026-05-29 | 16.37 | 16.50 | 16.21 | 16.21 | -2.072% | 3,864 | -5.911% |
| 2026-05-28 | 16.55 | 16.55 | 16.55 | 16.55 | -0.344% | 55 | -7.861% |
| 2026-05-27 | 16.50 | 16.86 | 16.50 | 16.61 | -0.132% | 1,527 | -8.178% |
| 2026-05-26 | 16.57 | 16.63 | 16.57 | 16.63 | -0.174% | 497 | -8.300% |
| 2026-05-22 | 16.52 | 16.73 | 16.52 | 16.66 | +0.783% | 3,581 | -8.460% |
| 2026-05-21 | 16.08 | 16.53 | 16.08 | 16.53 | +0.800% | 3,393 | -7.743% |
| 2026-05-20 | 16.13 | 16.58 | 16.08 | 16.40 | +0.960% | 1,246 | -7.005% |
| 2026-05-19 | 16.15 | 16.25 | 16.10 | 16.24 | +0.984% | 2,184 | -6.112% |
| 2026-05-18 | 15.69 | 16.14 | 15.69 | 16.08 | +2.527% | 467 | -5.188% |
| 2026-05-15 | 15.79 | 15.88 | 15.69 | 15.69 | -2.064% | 1,152 | -2.792% |
| 2026-05-14 | 16.20 | 16.21 | 16.02 | 16.02 | -0.125% | 459 | -4.798% |
| 2026-05-13 | 16.40 | 16.40 | 16.04 | 16.04 | -3.157% | 4,353 | -4.917% |
| 2026-05-12 | 16.39 | 16.73 | 16.39 | 16.56 | +1.418% | 896 | -7.919% |
| 2026-05-11 | 16.64 | 16.64 | 16.30 | 16.33 | -1.431% | 1,470 | -6.614% |
| 2026-05-08 | 16.71 | 17.13 | 16.56 | 16.57 | -0.978% | 6,454 | -7.950% |
| 2026-05-07 | 16.16 | 16.79 | 16.16 | 16.73 | -1.352% | 531 | -8.850% |
| 2026-05-06 | 16.89 | 16.96 | 16.85 | 16.96 | +1.149% | 2,138 | -10.083% |
| 2026-05-05 | 16.65 | 16.80 | 16.63 | 16.77 | +0.667% | 318 | -9.049% |
| 2026-05-04 | 16.83 | 16.83 | 16.66 | 16.66 | -2.217% | 542 | -8.443% |
| 2026-05-01 | 18.04 | 18.04 | 17.03 | 17.03 | -0.183% | 3,514 | -10.473% |
| 2026-04-30 | 17.07 | 17.07 | 17.07 | 17.07 | +3.791% | 90 | -10.636% |
| 2026-04-29 | 16.51 | 16.51 | 16.43 | 16.44 | -1.662% | 477 | -7.249% |
| 2026-04-28 | 16.53 | 16.72 | 16.53 | 16.72 | +2.407% | 460 | -8.790% |
| 2026-04-27 | 16.50 | 16.59 | 16.33 | 16.33 | -0.547% | 453 | -6.594% |
| 2026-04-24 | 17.06 | 17.06 | 16.34 | 16.42 | -3.732% | 2,111 | -7.105% |
| 2026-04-23 | 16.81 | 17.05 | 16.55 | 17.05 | +3.786% | 419 | -10.572% |
| 2026-04-22 | 16.40 | 16.43 | 16.23 | 16.43 | -0.702% | 1,223 | -7.186% |
| 2026-04-21 | 16.93 | 17.04 | 16.55 | 16.55 | -2.424% | 824 | -7.837% |
| 2026-04-20 | 16.78 | 17.05 | 16.78 | 16.96 | -0.317% | 3,428 | -10.071% |
| 2026-04-17 | 16.62 | 17.01 | 16.62 | 17.01 | +1.252% | 863 | -10.356% |
| 2026-04-16 | 16.12 | 16.80 | 16.12 | 16.80 | +2.703% | 4,075 | -9.233% |
| 2026-04-15 | 16.45 | 16.45 | 16.05 | 16.36 | -1.158% | 2,288 | -6.780% |
| 2026-04-14 | 16.41 | 16.55 | 16.41 | 16.55 | +0.113% | 1,444 | -7.859% |
| 2026-04-13 | 16.36 | 16.53 | 15.89 | 16.53 | -2.603% | 2,680 | -7.756% |
| 2026-04-10 | 17.07 | 17.07 | 16.94 | 16.97 | -1.190% | 2,772 | -10.157% |
| 2026-04-09 | 17.23 | 17.23 | 17.10 | 17.18 | +0.541% | 333 | -11.226% |
| 2026-04-08 | 17.00 | 17.09 | 17.00 | 17.09 | -0.490% | 375 | -10.746% |
| 2026-04-07 | 17.41 | 17.41 | 17.17 | 17.17 | -0.835% | 314 | -11.184% |
| 2026-04-06 | 17.30 | 17.31 | 16.88 | 17.31 | +0.520% | 3,292 | -11.926% |
| 2026-04-02 | 17.18 | 17.23 | 17.18 | 17.23 | +1.684% | 219 | -11.467% |
| 2026-04-01 | 17.00 | 17.00 | 16.94 | 16.94 | -2.029% | 2,548 | -9.976% |
| 2026-03-31 | 16.93 | 17.29 | 16.93 | 17.29 | +0.269% | 461 | -11.803% |
| 2026-03-30 | 17.24 | 17.24 | 17.24 | 17.24 | +0.433% | 264 | -11.565% |
| 2026-03-27 | 17.23 | 17.23 | 17.17 | 17.17 | +0.165% | 1,046 | -11.182% |
| 2026-03-26 | 17.24 | 17.24 | 17.14 | 17.14 | +0.565% | 289 | -11.036% |
| 2026-03-25 | 17.05 | 17.05 | 17.05 | 17.05 | -0.438% | 152 | -10.534% |
| 2026-03-24 | 17.11 | 17.50 | 17.11 | 17.12 | +3.061% | 2,024 | -10.925% |
| 2026-03-23 | 15.47 | 17.66 | 15.47 | 16.61 | +1.945% | 2,693 | -8.199% |
| 2026-03-20 | 17.10 | 17.10 | 16.07 | 16.30 | -5.735% | 4,004 | -6.413% |
| 2026-03-19 | 16.00 | 17.45 | 16.00 | 17.29 | +0.317% | 9,035 | -11.780% |
| 2026-03-18 | 17.35 | 17.42 | 17.23 | 17.23 | -3.225% | 1,853 | -11.501% |
| 2026-03-17 | 17.81 | 17.81 | 17.81 | 17.81 | +0.017% | 215 | -14.355% |
| 2026-03-16 | 17.93 | 17.94 | 17.80 | 17.80 | +0.393% | 4,560 | -14.340% |
| 2026-03-13 | 17.88 | 17.88 | 17.73 | 17.73 | +0.379% | 237 | -14.004% |
| 2026-03-12 | 18.00 | 18.00 | 17.66 | 17.67 | -0.126% | 3,285 | -13.678% |
| 2026-03-11 | 17.85 | 17.85 | 17.69 | 17.69 | -1.745% | 538 | -13.787% |
| 2026-03-10 | 17.92 | 18.00 | 17.87 | 18.00 | -0.840% | 427 | -15.291% |
| 2026-03-09 | 18.25 | 18.25 | 18.10 | 18.16 | -1.335% | 3,415 | -16.002% |
| 2026-03-06 | 18.25 | 18.54 | 18.10 | 18.40 | -0.901% | 6,743 | -17.124% |
| 2026-03-05 | 18.48 | 18.68 | 18.48 | 18.57 | -0.910% | 1,579 | -17.870% |
| 2026-03-04 | 18.50 | 18.74 | 18.50 | 18.74 | -0.083% | 956 | -18.618% |
| 2026-03-03 | 18.54 | 18.90 | 18.42 | 18.75 | -0.617% | 4,091 | -18.686% |
| 2026-03-02 | 19.25 | 19.25 | 18.80 | 18.87 | +0.594% | 2,101 | -19.188% |
| 2026-02-27 | 18.60 | 18.76 | 18.60 | 18.76 | +1.613% | 497 | -18.708% |
| 2026-02-26 | 18.56 | 18.56 | 18.46 | 18.46 | +0.152% | 455 | -17.397% |
| 2026-02-25 | 18.57 | 18.75 | 18.41 | 18.43 | -1.153% | 3,001 | -17.271% |
| 2026-02-24 | 18.47 | 18.67 | 18.47 | 18.65 | +0.218% | 1,489 | -18.225% |
| 2026-02-23 | 18.68 | 18.68 | 18.61 | 18.61 | +1.307% | 246 | -18.047% |
| 2026-02-20 | 18.84 | 18.84 | 18.15 | 18.37 | -0.373% | 2,878 | -16.976% |
| 2026-02-19 | 18.20 | 18.90 | 18.17 | 18.44 | +1.661% | 4,610 | -17.286% |
| 2026-02-18 | 18.12 | 18.27 | 18.09 | 18.14 | -1.597% | 2,373 | -15.912% |
| 2026-02-17 | 18.48 | 18.50 | 17.50 | 18.43 | -0.356% | 10,396 | -17.254% |
| 2026-02-13 | 18.75 | 19.40 | 18.28 | 18.50 | +1.242% | 14,855 | -17.549% |
| 2026-02-12 | 18.58 | 18.75 | 18.27 | 18.27 | -1.098% | 4,481 | -16.525% |
| 2026-02-11 | 17.69 | 18.74 | 17.69 | 18.47 | +1.927% | 2,758 | -17.442% |
| 2026-02-10 | 19.44 | 19.44 | 18.00 | 18.12 | +2.565% | 1,991 | -15.850% |
| 2026-02-09 | 18.71 | 18.71 | 17.52 | 17.67 | +0.760% | 6,235 | -13.692% |
| 2026-02-06 | 17.46 | 17.58 | 17.46 | 17.54 | +0.548% | 798 | -13.036% |
| 2026-02-05 | 18.70 | 18.70 | 17.35 | 17.44 | -3.401% | 4,760 | -12.559% |
| 2026-02-04 | 17.70 | 18.05 | 17.36 | 18.05 | +1.812% | 3,176 | -15.534% |
| 2026-02-03 | 16.77 | 17.81 | 16.77 | 17.73 | +4.169% | 3,954 | -14.003% |
| 2026-02-02 | 16.70 | 17.02 | 16.45 | 17.02 | +2.314% | 5,205 | -10.417% |
| 2026-01-30 | 16.11 | 16.65 | 16.11 | 16.64 | +4.924% | 1,315 | -8.345% |
| 2026-01-29 | 15.93 | 16.03 | 15.84 | 15.86 | +1.228% | 2,692 | -3.831% |
| 2026-01-28 | 15.80 | 15.80 | 15.67 | 15.67 | -0.787% | 387 | -2.650% |
| 2026-01-27 | 16.16 | 16.16 | 15.63 | 15.79 | +0.234% | 1,637 | -3.417% |
| 2026-01-26 | 15.75 | 15.90 | 15.67 | 15.75 | -0.022% | 3,746 | -3.191% |
| 2026-01-23 | 15.76 | 15.76 | 15.76 | 15.76 | +0.458% | 79 | -3.211% |
| 2026-01-22 | 15.91 | 15.91 | 15.65 | 15.68 | -1.036% | 3,245 | -2.768% |
| 2026-01-21 | 16.16 | 16.16 | 15.65 | 15.85 | +1.281% | 1,031 | -3.776% |
| 2026-01-20 | 15.76 | 15.76 | 15.65 | 15.65 | -1.170% | 555 | -2.543% |
| 2026-01-16 | 15.83 | 15.83 | 15.83 | 15.83 | +0.429% | 71 | -3.683% |
| 2026-01-15 | 15.71 | 15.77 | 15.71 | 15.77 | +0.427% | 319 | -3.270% |
| 2026-01-14 | 15.56 | 15.70 | 15.56 | 15.70 | +3.615% | 1,161 | -2.856% |
| 2026-01-13 | 15.29 | 15.29 | 15.15 | 15.15 | -0.498% | 269 | +0.655% |
| 2026-01-12 | 15.75 | 15.75 | 15.19 | 15.23 | -0.012% | 2,471 | +0.154% |
| 2026-01-09 | 15.23 | 15.23 | 15.23 | 15.23 | +0.796% | 104 | +0.142% |
| 2026-01-08 | 14.95 | 15.20 | 14.95 | 15.11 | +2.565% | 2,115 | +0.939% |
| 2026-01-07 | 14.94 | 15.31 | 14.73 | 14.73 | -1.892% | 2,138 | +3.529% |
| 2026-01-06 | 15.20 | 15.20 | 14.94 | 15.01 | -1.034% | 5,186 | +1.570% |
| 2026-01-05 | 15.10 | 15.21 | 14.92 | 15.17 | +0.422% | 2,036 | +0.519% |
| 2026-01-02 | 15.00 | 15.19 | 14.63 | 15.11 | +0.488% | 8,193 | +0.944% |
| 2025-12-31 | 15.10 | 15.10 | 15.03 | 15.03 | -0.568% | 2,344 | +1.436% |
| 2025-12-30 | 15.15 | 15.15 | 15.09 | 15.12 | +0.518% | 2,565 | +0.860% |
| 2025-12-29 | 15.04 | 15.15 | 15.00 | 15.04 | +0.593% | 1,212 | +1.382% |
| 2025-12-26 | 14.85 | 15.00 | 14.85 | 14.95 | +0.698% | 1,721 | +1.983% |
| 2025-12-24 | 14.89 | 14.92 | 14.75 | 14.85 | +0.620% | 3,888 | +2.696% |
| 2025-12-23 | 14.90 | 14.90 | 14.75 | 14.76 | -0.962% | 2,638 | +3.332% |
| 2025-12-22 | 14.80 | 14.96 | 14.80 | 14.90 | +0.452% | 2,316 | +2.339% |
| 2025-12-19 | 14.98 | 15.04 | 14.83 | 14.83 | -1.382% | 3,643 | +2.801% |
| 2025-12-18 | 15.10 | 15.15 | 14.98 | 15.04 | -0.559% | 5,277 | +1.380% |
| 2025-12-17 | 15.15 | 15.19 | 15.13 | 15.13 | +0.743% | 524 | +0.813% |
| 2025-12-16 | 15.05 | 15.05 | 14.98 | 15.02 | -1.791% | 1,316 | +1.562% |
| 2025-12-15 | 15.25 | 15.29 | 15.19 | 15.29 | +1.130% | 1,318 | -0.256% |
| 2025-12-12 | 15.10 | 15.24 | 15.10 | 15.12 | -0.293% | 1,409 | +0.871% |
| 2025-12-11 | 15.13 | 15.37 | 15.13 | 15.16 | +0.636% | 13,955 | +0.576% |
| 2025-12-10 | 15.14 | 15.14 | 15.00 | 15.07 | +1.168% | 714 | +1.216% |
| 2025-12-09 | 15.04 | 15.05 | 14.89 | 14.89 | -1.843% | 1,099 | +2.398% |
| 2025-12-08 | 15.17 | 15.17 | 15.17 | 15.17 | -1.166% | 271 | +0.511% |
| 2025-12-05 | 15.50 | 15.50 | 15.35 | 15.35 | +0.086% | 1,216 | -0.661% |
| 2025-12-04 | 15.34 | 15.34 | 15.34 | 15.34 | +0.019% | 47 | -0.576% |
| 2025-12-03 | 15.50 | 15.50 | 15.34 | 15.34 | +0.507% | 578 | -0.557% |
| 2025-12-02 | 15.49 | 15.49 | 15.26 | 15.26 | -1.576% | 1,284 | -0.053% |
| 2025-12-01 | 14.74 | 15.50 | 14.49 | 15.50 | -1.315% | 633 | -1.628% |
| 2025-11-28 | 15.71 | 15.71 | 15.71 | 15.71 | +0.949% | 52 | -2.921% |
| 2025-11-26 | 15.56 | 15.56 | 15.56 | 15.56 | +1.304% | 296 | -2.000% |
| 2025-11-25 | 15.36 | 15.36 | 15.36 | 15.36 | +1.396% | 288 | -0.723% |
| 2025-11-24 | 15.23 | 15.23 | 15.14 | 15.15 | -4.056% | 844 | +0.663% |
| 2025-11-21 | 15.20 | 15.82 | 15.20 | 15.79 | +5.794% | 3,336 | -3.420% |
| 2025-11-20 | 15.16 | 15.16 | 14.93 | 14.93 | -1.106% | 474 | +2.176% |
| 2025-11-19 | 15.16 | 15.18 | 15.06 | 15.09 | -1.727% | 860 | +1.046% |
| 2025-11-18 | 15.26 | 15.36 | 15.20 | 15.36 | +1.438% | 270 | -0.700% |
| 2025-11-17 | 15.39 | 15.39 | 15.14 | 15.14 | -1.619% | 1,146 | +0.728% |
| 2025-11-14 | 15.24 | 15.39 | 15.24 | 15.39 | +0.072% | 407 | -0.903% |
| 2025-11-13 | 15.46 | 15.46 | 15.38 | 15.38 | -0.209% | 117 | -0.832% |
| 2025-11-12 | 15.46 | 15.50 | 15.41 | 15.41 | -1.281% | 645 | -1.040% |
| 2025-11-11 | 15.30 | 15.61 | 15.30 | 15.61 | +2.987% | 674 | -2.307% |
| 2025-11-10 | 15.16 | 15.16 | 15.16 | 15.16 | -0.088% | 262 | +0.610% |
| 2025-11-07 | 15.07 | 15.17 | 15.05 | 15.17 | +2.785% | 3,802 | +0.521% |
| 2025-11-06 | 14.92 | 14.92 | 14.75 | 14.76 | -0.846% | 650 | +3.320% |
| 2025-11-05 | 14.81 | 14.89 | 14.81 | 14.89 | +0.642% | 207 | +2.446% |
| 2025-11-04 | 14.76 | 14.81 | 14.75 | 14.79 | +0.677% | 803 | +3.103% |
| 2025-11-03 | 14.59 | 14.74 | 14.56 | 14.69 | -1.923% | 2,293 | +3.802% |
| 2025-10-31 | 14.70 | 14.98 | 14.70 | 14.98 | +1.902% | 1,816 | +1.805% |
| 2025-10-30 | 14.80 | 14.93 | 14.70 | 14.70 | -2.970% | 3,717 | +3.741% |
| 2025-10-29 | 15.40 | 15.40 | 15.03 | 15.15 | -4.463% | 1,260 | +0.660% |
| 2025-10-28 | 15.96 | 15.96 | 15.41 | 15.86 | +0.405% | 3,148 | -3.833% |
| 2025-10-27 | 15.72 | 15.81 | 15.72 | 15.79 | +0.418% | 799 | -3.444% |
| 2025-10-24 | 15.89 | 16.23 | 15.26 | 15.73 | -0.079% | 27,341 | -3.040% |
| 2025-10-23 | 15.71 | 15.81 | 15.31 | 15.74 | -1.790% | 6,424 | -3.117% |
| 2025-10-22 | 15.88 | 16.03 | 15.88 | 16.03 | +0.717% | 476 | -4.851% |
| 2025-10-21 | 16.00 | 16.00 | 15.46 | 15.91 | -0.587% | 1,332 | -4.169% |
| 2025-10-20 | 15.85 | 16.01 | 15.61 | 16.01 | +1.190% | 1,159 | -4.731% |
| 2025-10-17 | 15.55 | 15.82 | 15.55 | 15.82 | +5.250% | 813 | -3.597% |
| 2025-10-16 | 15.03 | 15.77 | 15.03 | 15.03 | -4.383% | 2,246 | +1.464% |
| 2025-10-15 | 15.71 | 15.72 | 15.56 | 15.72 | +2.671% | 1,578 | -2.984% |
| 2025-10-14 | 15.33 | 15.89 | 15.31 | 15.31 | -1.322% | 1,770 | -0.392% |
| 2025-10-13 | 15.39 | 15.52 | 15.39 | 15.52 | +1.340% | 592 | -1.709% |
| 2025-10-10 | 15.54 | 15.74 | 15.31 | 15.31 | -3.581% | 2,072 | -0.392% |
| 2025-10-09 | 16.00 | 16.20 | 15.88 | 15.88 | -1.839% | 1,171 | -3.959% |
| 2025-10-08 | 16.26 | 16.29 | 16.18 | 16.18 | -1.515% | 1,717 | -5.725% |
| 2025-10-07 | 16.36 | 16.47 | 16.29 | 16.42 | +0.457% | 2,659 | -7.153% |
| 2025-10-06 | 16.40 | 16.49 | 16.32 | 16.35 | -3.030% | 1,828 | -6.728% |
| 2025-10-03 | 16.86 | 16.90 | 16.86 | 16.86 | +0.892% | 2,434 | -9.555% |
| 2025-10-02 | 16.71 | 16.71 | 16.71 | 16.71 | -1.061% | 115 | -8.748% |
| 2025-10-01 | 16.71 | 16.93 | 16.71 | 16.89 | +1.533% | 629 | -9.716% |
| 2025-09-30 | 16.29 | 16.64 | 16.29 | 16.64 | +2.812% | 1,881 | -8.332% |
| 2025-09-29 | 16.29 | 16.29 | 16.13 | 16.18 | -0.719% | 1,064 | -5.754% |
| 2025-09-26 | 16.30 | 16.30 | 16.30 | 16.30 | +1.489% | 301 | -6.432% |
| 2025-09-25 | 16.06 | 16.06 | 16.06 | 16.06 | -1.437% | 509 | -5.039% |
| 2025-09-24 | 16.29 | 16.29 | 16.29 | 16.29 | +0.052% | 425 | -6.404% |
| 2025-09-23 | 16.25 | 16.29 | 16.25 | 16.29 | +1.596% | 949 | -6.356% |
| 2025-09-22 | 16.03 | 16.05 | 15.99 | 16.03 | -1.119% | 2,725 | -4.861% |
| 2025-09-19 | 16.27 | 16.27 | 16.20 | 16.21 | -0.575% | 1,186 | -5.926% |
| 2025-09-18 | 16.38 | 16.38 | 16.30 | 16.30 | -0.368% | 501 | -6.466% |
| 2025-09-17 | 16.50 | 16.70 | 16.36 | 16.36 | +0.325% | 1,608 | -6.811% |
| 2025-09-16 | 16.40 | 16.40 | 16.27 | 16.31 | -0.473% | 3,234 | -6.508% |
| 2025-09-15 | 16.91 | 16.98 | 16.15 | 16.39 | -1.706% | 10,558 | -6.950% |
| 2025-09-12 | 16.72 | 16.73 | 16.66 | 16.67 | -1.266% | 1,569 | -8.538% |
| 2025-09-11 | 16.84 | 16.89 | 16.84 | 16.89 | +1.470% | 651 | -9.696% |
| 2025-09-10 | 16.60 | 16.64 | 16.60 | 16.64 | -0.049% | 590 | -8.368% |
| 2025-09-09 | 16.67 | 16.67 | 16.65 | 16.65 | +0.282% | 554 | -8.413% |
| 2025-09-08 | 16.49 | 16.60 | 16.49 | 16.60 | -1.344% | 2,151 | -8.155% |
| 2025-09-05 | 16.83 | 16.83 | 16.83 | 16.83 | +0.969% | 159 | -9.389% |
| 2025-09-04 | 16.60 | 16.67 | 16.60 | 16.67 | +0.818% | 891 | -8.511% |
| 2025-09-03 | 16.41 | 16.53 | 16.41 | 16.53 | +0.470% | 1,162 | -7.763% |
| 2025-09-02 | 16.46 | 16.46 | 16.46 | 16.46 | -1.777% | 286 | -7.329% |
| 2025-08-29 | 16.70 | 16.75 | 16.70 | 16.75 | +1.474% | 658 | -8.976% |
| 2025-08-28 | 16.60 | 16.60 | 16.51 | 16.51 | -1.157% | 335 | -7.635% |
| 2025-08-27 | 16.55 | 16.70 | 16.55 | 16.70 | +1.257% | 1,620 | -8.703% |
| 2025-08-26 | 16.50 | 16.50 | 16.50 | 16.50 | -0.740% | 193 | -7.556% |
| 2025-08-25 | 16.64 | 16.88 | 15.95 | 16.62 | -1.929% | 6,025 | -8.239% |
| 2025-08-22 | 16.91 | 17.08 | 16.91 | 16.95 | +1.912% | 10,144 | -10.009% |
| 2025-08-21 | 16.60 | 16.70 | 16.58 | 16.63 | +0.236% | 3,347 | -8.288% |
| 2025-08-20 | 16.68 | 16.74 | 16.59 | 16.59 | +0.872% | 2,105 | -8.072% |
| 2025-08-19 | 16.49 | 16.49 | 16.39 | 16.45 | +1.755% | 579 | -7.271% |
| 2025-08-18 | 15.94 | 16.33 | 15.94 | 16.16 | -1.008% | 6,413 | -5.643% |
| 2025-08-15 | 16.33 | 16.33 | 16.33 | 16.33 | +0.617% | 200 | -6.595% |
| 2025-08-14 | 16.23 | 16.23 | 16.23 | 16.23 | -0.916% | 192 | -6.019% |
| 2025-08-13 | 16.23 | 16.38 | 16.23 | 16.38 | +2.243% | 528 | -6.879% |
| 2025-08-12 | 16.00 | 16.02 | 16.00 | 16.02 | +0.194% | 454 | -4.791% |
| 2025-08-11 | 16.14 | 16.14 | 15.99 | 15.99 | -0.343% | 1,802 | -4.606% |
| 2025-08-08 | 16.17 | 16.17 | 16.04 | 16.04 | +0.374% | 661 | -4.934% |
| 2025-08-07 | 15.94 | 16.00 | 15.85 | 15.98 | +0.826% | 927 | -4.579% |
| 2025-08-06 | 16.00 | 16.00 | 15.45 | 15.85 | -0.976% | 6,252 | -3.791% |
| 2025-08-05 | 15.92 | 16.04 | 15.84 | 16.01 | +1.570% | 2,055 | -4.730% |
| 2025-08-04 | 15.65 | 15.76 | 15.65 | 15.76 | +1.194% | 1,036 | -3.234% |
| 2025-08-01 | 15.49 | 15.59 | 15.39 | 15.57 | +1.064% | 4,323 | -2.079% |
| 2025-07-31 | 15.53 | 15.53 | 15.41 | 15.41 | -1.994% | 3,236 | -1.037% |
| 2025-07-30 | 16.00 | 16.27 | 15.72 | 15.72 | -1.673% | 3,590 | -3.011% |
| 2025-07-29 | 15.57 | 15.99 | 15.57 | 15.99 | +1.497% | 376 | -4.634% |
| 2025-07-28 | 16.15 | 16.15 | 15.75 | 15.76 | -2.492% | 4,151 | -3.206% |
| 2025-07-25 | 16.24 | 16.24 | 15.99 | 16.16 | -0.475% | 964 | -5.618% |
| 2025-07-24 | 16.25 | 16.25 | 16.21 | 16.23 | +0.186% | 1,036 | -6.066% |
| 2025-07-23 | 16.13 | 16.20 | 16.11 | 16.20 | +1.210% | 5,209 | -5.891% |
| 2025-07-22 | 15.82 | 16.01 | 15.82 | 16.01 | +4.054% | 874 | -4.752% |
| 2025-07-21 | 15.52 | 15.52 | 15.39 | 15.39 | +0.322% | 153 | -0.890% |
| 2025-07-18 | 15.37 | 15.43 | 15.30 | 15.34 | -0.449% | 991 | -0.571% |
| 2025-07-17 | 15.26 | 15.41 | 15.26 | 15.41 | +0.247% | 1,627 | -1.018% |
| 2025-07-16 | 15.37 | 15.41 | 15.33 | 15.37 | +0.798% | 1,345 | -0.774% |
| 2025-07-15 | 15.47 | 15.47 | 15.20 | 15.25 | -2.766% | 3,576 | +0.018% |
| 2025-07-14 | 15.68 | 15.68 | 15.68 | 15.68 | -1.525% | 247 | -2.749% |
| 2025-07-11 | 16.15 | 16.15 | 15.92 | 15.92 | -0.545% | 310 | -4.232% |
| 2025-07-10 | 16.01 | 16.01 | 16.01 | 16.01 | +1.273% | 70 | -4.754% |
| 2025-07-09 | 15.90 | 15.90 | 15.81 | 15.81 | -0.538% | 1,243 | -3.541% |
| 2025-07-08 | 15.83 | 15.90 | 15.83 | 15.90 | +1.617% | 772 | -4.060% |
| 2025-07-07 | 15.98 | 15.98 | 15.57 | 15.64 | -2.021% | 1,107 | -2.509% |
| 2025-07-03 | 14.33 | 16.00 | 14.33 | 15.97 | +0.249% | 9,245 | -4.479% |
| 2025-07-02 | 15.85 | 15.93 | 15.85 | 15.93 | +1.638% | 515 | -4.242% |
| 2025-07-01 | 15.52 | 15.73 | 15.52 | 15.67 | +2.901% | 1,493 | -2.673% |
| 2025-06-30 | 15.24 | 15.24 | 15.23 | 15.23 | +1.184% | 320 | +0.151% |
| 2025-06-27 | 15.15 | 15.22 | 15.05 | 15.05 | -0.162% | 903 | +1.337% |
| 2025-06-26 | 15.06 | 15.07 | 15.06 | 15.07 | +0.862% | 489 | +1.173% |
| 2025-06-25 | 15.10 | 15.10 | 14.94 | 14.94 | -2.242% | 753 | +2.045% |
| 2025-06-24 | 15.33 | 15.33 | 15.29 | 15.29 | +0.277% | 978 | -0.243% |
| 2025-06-23 | 15.18 | 15.28 | 15.11 | 15.24 | +1.677% | 1,892 | +0.033% |
| 2025-06-20 | 14.99 | 15.04 | 14.97 | 14.99 | +0.475% | 1,169 | +1.711% |
| 2025-06-18 | 14.92 | 15.02 | 14.92 | 14.92 | +0.273% | 3,869 | +2.194% |
| 2025-06-17 | 15.39 | 15.39 | 14.82 | 14.88 | -0.940% | 3,078 | +2.473% |
| 2025-06-16 | 15.17 | 15.17 | 15.02 | 15.02 | +0.183% | 346 | +1.510% |
| 2025-06-13 | 15.00 | 15.00 | 15.00 | 15.00 | -1.965% | 294 | +1.696% |
| 2025-06-12 | 15.18 | 15.45 | 15.18 | 15.30 | -3.738% | 1,814 | -0.301% |
| 2025-06-11 | 15.57 | 15.89 | 15.38 | 15.89 | +2.839% | 2,273 | -4.028% |
| 2025-06-10 | 15.32 | 15.45 | 15.32 | 15.45 | +1.761% | 509 | -1.303% |
| 2025-06-09 | 15.09 | 15.31 | 15.09 | 15.18 | +0.866% | 2,800 | +0.435% |
| 2025-06-06 | 14.96 | 15.05 | 14.96 | 15.05 | +1.955% | 1,213 | +1.305% |
| 2025-06-05 | 14.78 | 14.83 | 14.76 | 14.76 | -0.908% | 3,588 | +3.285% |
| 2025-06-04 | 15.03 | 15.03 | 14.90 | 14.90 | -1.003% | 717 | +2.348% |
| 2025-06-03 | 15.12 | 15.12 | 15.05 | 15.05 | +0.327% | 375 | +1.321% |
| 2025-06-02 | 15.00 | 15.10 | 14.88 | 15.00 | -0.414% | 1,494 | +1.652% |
| 2025-05-30 | 14.96 | 15.13 | 14.96 | 15.06 | +0.538% | 268 | +1.231% |
| 2025-05-29 | 14.98 | 14.98 | 14.98 | 14.98 | +1.595% | 439 | +1.776% |
| 2025-05-28 | 14.75 | 14.75 | 14.75 | 14.75 | -1.547% | 190 | +3.400% |
| 2025-05-27 | 14.81 | 14.98 | 14.81 | 14.98 | +2.763% | 340 | +1.800% |
| 2025-05-23 | 14.53 | 14.58 | 14.53 | 14.58 | +0.715% | 364 | +4.613% |
| 2025-05-22 | 14.35 | 14.52 | 14.35 | 14.47 | -3.378% | 935 | +5.361% |
| 2025-05-21 | 15.80 | 15.80 | 14.67 | 14.98 | -2.092% | 1,963 | +1.802% |
| 2025-05-20 | 15.47 | 15.47 | 15.30 | 15.30 | -3.834% | 608 | -0.327% |
| 2025-05-19 | 15.91 | 15.91 | 15.91 | 15.91 | +4.154% | 517 | -4.148% |
| 2025-05-16 | 15.05 | 15.28 | 14.95 | 15.28 | +2.152% | 1,306 | -0.167% |
| 2025-05-15 | 14.88 | 14.95 | 14.76 | 14.95 | +3.033% | 933 | +1.981% |
| 2025-05-14 | 14.51 | 14.51 | 14.51 | 14.51 | -2.174% | 241 | +5.075% |
| 2025-05-13 | 15.20 | 15.20 | 14.83 | 14.84 | -2.378% | 4,425 | +2.790% |
| 2025-05-12 | 15.02 | 15.20 | 15.02 | 15.20 | +1.707% | 4,886 | +0.345% |
| 2025-05-09 | 15.06 | 15.06 | 14.91 | 14.94 | -0.011% | 4,148 | +2.058% |
| 2025-05-08 | 14.99 | 15.08 | 14.94 | 14.94 | +0.689% | 1,072 | +2.046% |
| 2025-05-07 | 15.00 | 15.00 | 14.84 | 14.84 | +0.159% | 921 | +2.749% |
| 2025-05-06 | 14.81 | 14.82 | 14.81 | 14.82 | -1.172% | 268 | +2.912% |
| 2025-05-05 | 15.17 | 15.17 | 14.99 | 14.99 | -1.251% | 983 | +1.706% |
| 2025-05-02 | 15.14 | 15.18 | 15.13 | 15.18 | +1.789% | 903 | +0.433% |
| 2025-05-01 | 15.12 | 15.12 | 14.92 | 14.92 | -0.840% | 1,088 | +2.230% |
| 2025-04-30 | 14.51 | 15.04 | 14.51 | 15.04 | +1.167% | 2,822 | +1.372% |
| 2025-04-29 | 14.79 | 14.90 | 14.79 | 14.87 | +0.983% | 1,350 | +2.555% |
| 2025-04-28 | 14.63 | 14.73 | 14.63 | 14.73 | +1.471% | 605 | +3.564% |
| 2025-04-25 | 14.51 | 14.51 | 14.51 | 14.51 | -1.311% | 197 | +5.087% |
| 2025-04-24 | 15.00 | 15.00 | 14.52 | 14.70 | +1.517% | 7,938 | +3.709% |
| 2025-04-23 | 14.93 | 14.93 | 14.40 | 14.48 | -0.244% | 902 | +5.283% |
| 2025-04-22 | 14.30 | 14.53 | 14.30 | 14.52 | +4.401% | 2,282 | +5.026% |
| 2025-04-21 | 14.29 | 14.29 | 13.76 | 13.91 | -3.455% | 2,526 | +9.648% |
| 2025-04-17 | 14.47 | 14.52 | 14.41 | 14.41 | +2.871% | 1,239 | +5.860% |
| 2025-04-16 | 14.13 | 14.13 | 14.00 | 14.00 | -1.691% | 770 | +8.899% |
| 2025-04-15 | 14.34 | 14.34 | 14.24 | 14.24 | +0.646% | 477 | +7.057% |
| 2025-04-14 | 13.80 | 14.22 | 12.86 | 14.15 | 0.000% | 3,370 | +7.749% |