HMOP
Hartford Municipal Opportunities ETF
stockNYSEETF
Market OpenOct 5, 2026 12:20:48 PM EDT
36.90USD-0.162%(-0.06)126,486
36.84Bid37.09Ask0.25SpreadPre-marketOct 5, 2026 9:11:30 AM EDT
37.25USD+0.785%(+0.29)
HMOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.95 | 36.95 | 36.90 | 36.90 | -0.162% | 126,486 | 0.000% |
| 2026-10-02 | 37.26 | 37.35 | 36.88 | 36.96 | -0.404% | 377,997 | -0.162% |
| 2026-10-01 | 37.03 | 37.18 | 36.93 | 37.11 | +0.706% | 385,116 | -0.566% |
| 2026-09-30 | 36.71 | 36.98 | 36.71 | 36.85 | +0.546% | 296,657 | +0.136% |
| 2026-09-29 | 36.75 | 36.77 | 36.57 | 36.65 | -0.758% | 374,439 | +0.682% |
| 2026-09-28 | 37.00 | 37.05 | 36.78 | 36.93 | -0.458% | 364,286 | -0.081% |
| 2026-09-25 | 37.32 | 37.32 | 37.00 | 37.10 | -0.456% | 215,868 | -0.539% |
| 2026-09-24 | 37.42 | 37.48 | 37.14 | 37.27 | -0.640% | 346,253 | -0.993% |
| 2026-09-23 | 37.74 | 37.74 | 37.28 | 37.51 | -0.504% | 286,339 | -1.626% |
| 2026-09-22 | 37.80 | 37.80 | 37.63 | 37.70 | -0.053% | 291,238 | -2.122% |
| 2026-09-21 | 37.80 | 37.80 | 37.65 | 37.72 | -0.027% | 291,306 | -2.174% |
| 2026-09-18 | 37.74 | 37.76 | 37.54 | 37.73 | -0.212% | 912,947 | -2.200% |
| 2026-09-17 | 37.82 | 37.85 | 37.70 | 37.81 | +0.292% | 209,332 | -2.407% |
| 2026-09-16 | 37.76 | 37.80 | 37.58 | 37.70 | -0.106% | 250,223 | -2.122% |
| 2026-09-15 | 37.83 | 37.83 | 37.63 | 37.74 | -0.079% | 218,452 | -2.226% |
| 2026-09-14 | 37.80 | 37.86 | 37.73 | 37.77 | -0.079% | 171,247 | -2.303% |
| 2026-09-11 | 37.91 | 37.94 | 37.75 | 37.80 | +0.119% | 639,298 | -2.381% |
| 2026-09-10 | 37.87 | 37.92 | 37.73 | 37.76 | -0.801% | 118,183 | -2.265% |
| 2026-09-09 | 38.19 | 38.20 | 38.02 | 38.06 | -0.236% | 121,959 | -3.048% |
| 2026-09-08 | 38.20 | 38.27 | 38.15 | 38.15 | -0.261% | 131,461 | -3.277% |
| 2026-09-04 | 38.24 | 38.33 | 38.20 | 38.25 | +0.052% | 126,414 | -3.529% |
| 2026-09-03 | 38.29 | 38.31 | 38.21 | 38.23 | -0.313% | 108,791 | -3.479% |
| 2026-09-02 | 38.27 | 38.35 | 38.21 | 38.35 | +0.183% | 110,146 | -3.781% |
| 2026-09-01 | 38.35 | 38.42 | 38.19 | 38.28 | -0.390% | 81,935 | -3.605% |
| 2026-08-31 | 38.57 | 38.57 | 38.34 | 38.43 | -0.156% | 190,273 | -3.981% |
| 2026-08-28 | 38.51 | 38.52 | 38.42 | 38.49 | -0.285% | 64,072 | -4.131% |
| 2026-08-27 | 38.81 | 38.81 | 38.54 | 38.60 | -0.078% | 115,086 | -4.404% |
| 2026-08-26 | 38.75 | 38.75 | 38.59 | 38.63 | -0.181% | 72,750 | -4.478% |
| 2026-08-25 | 38.77 | 38.77 | 38.59 | 38.70 | +0.129% | 126,716 | -4.651% |
| 2026-08-24 | 38.63 | 38.71 | 38.54 | 38.65 | -0.026% | 74,978 | -4.528% |
| 2026-08-21 | 38.75 | 38.75 | 38.55 | 38.66 | 0.000% | 85,664 | -4.553% |
| 2026-08-20 | 38.75 | 38.75 | 38.60 | 38.66 | -0.155% | 40,749 | -4.553% |
| 2026-08-19 | 38.58 | 38.75 | 38.58 | 38.72 | +0.441% | 45,254 | -4.700% |
| 2026-08-18 | 38.81 | 38.81 | 38.51 | 38.55 | -0.413% | 81,816 | -4.280% |
| 2026-08-17 | 38.82 | 38.82 | 38.64 | 38.71 | +0.013% | 45,056 | -4.676% |
| 2026-08-14 | 38.83 | 38.92 | 38.65 | 38.70 | -0.219% | 56,962 | -4.663% |
| 2026-08-13 | 38.89 | 38.96 | 38.78 | 38.79 | -0.061% | 58,607 | -4.872% |
| 2026-08-12 | 38.80 | 38.83 | 38.68 | 38.81 | +0.035% | 37,422 | -4.930% |
| 2026-08-11 | 38.75 | 38.81 | 38.68 | 38.80 | -0.077% | 59,789 | -4.897% |
| 2026-08-10 | 38.75 | 38.90 | 38.70 | 38.83 | +0.026% | 81,491 | -4.970% |
| 2026-08-07 | 38.71 | 38.84 | 38.68 | 38.82 | +0.466% | 96,259 | -4.946% |
| 2026-08-06 | 38.71 | 38.73 | 38.64 | 38.64 | +0.052% | 40,329 | -4.503% |
| 2026-08-05 | 38.69 | 38.73 | 38.61 | 38.62 | -0.181% | 343,190 | -4.454% |
| 2026-08-04 | 38.60 | 38.73 | 38.56 | 38.69 | +0.480% | 126,269 | -4.627% |
| 2026-08-03 | 38.58 | 38.62 | 38.47 | 38.51 | -0.065% | 106,884 | -4.168% |
| 2026-07-31 | 38.55 | 38.58 | 38.45 | 38.53 | +0.014% | 62,430 | -4.230% |
| 2026-07-30 | 38.67 | 38.67 | 38.45 | 38.52 | -0.530% | 75,504 | -4.217% |
| 2026-07-29 | 38.65 | 38.82 | 38.65 | 38.73 | +0.155% | 47,939 | -4.725% |
| 2026-07-28 | 38.75 | 38.81 | 38.67 | 38.67 | -0.103% | 57,860 | -4.577% |
| 2026-07-27 | 38.69 | 38.76 | 38.62 | 38.71 | +0.233% | 51,436 | -4.676% |
| 2026-07-24 | 38.56 | 38.67 | 38.52 | 38.62 | +0.130% | 131,485 | -4.454% |
| 2026-07-23 | 38.67 | 38.67 | 38.47 | 38.57 | -0.582% | 113,023 | -4.330% |
| 2026-07-22 | 39.05 | 39.05 | 38.70 | 38.80 | -0.178% | 42,006 | -4.886% |
| 2026-07-21 | 38.89 | 38.92 | 38.78 | 38.87 | -0.167% | 40,836 | -5.056% |
| 2026-07-20 | 38.93 | 39.00 | 38.85 | 38.93 | -0.077% | 98,014 | -5.214% |
| 2026-07-17 | 39.06 | 39.06 | 38.88 | 38.96 | -0.026% | 58,753 | -5.287% |
| 2026-07-16 | 39.00 | 39.10 | 38.89 | 38.97 | -0.103% | 163,641 | -5.312% |
| 2026-07-15 | 39.11 | 39.11 | 38.95 | 39.01 | -0.205% | 79,966 | -5.409% |
| 2026-07-14 | 39.10 | 39.17 | 38.94 | 39.09 | +0.051% | 66,070 | -5.602% |
| 2026-07-13 | 39.12 | 39.12 | 38.96 | 39.07 | -0.077% | 67,039 | -5.554% |
| 2026-07-10 | 39.17 | 39.17 | 38.98 | 39.10 | +0.077% | 39,813 | -5.627% |
| 2026-07-09 | 39.03 | 39.09 | 38.96 | 39.07 | 0.000% | 52,675 | -5.554% |
| 2026-07-08 | 39.06 | 39.12 | 38.93 | 39.07 | -0.026% | 66,497 | -5.554% |
| 2026-07-07 | 39.24 | 39.25 | 39.08 | 39.08 | -0.268% | 41,967 | -5.578% |
| 2026-07-06 | 39.24 | 39.24 | 39.08 | 39.19 | -0.089% | 106,611 | -5.831% |
| 2026-07-02 | 39.18 | 39.22 | 39.08 | 39.22 | +0.153% | 63,205 | -5.915% |
| 2026-07-01 | 39.12 | 39.19 | 39.06 | 39.16 | +0.038% | 100,937 | -5.771% |
| 2026-06-30 | 39.23 | 39.26 | 39.14 | 39.15 | -0.115% | 81,412 | -5.735% |
| 2026-06-29 | 39.27 | 39.27 | 39.15 | 39.19 | -0.356% | 46,483 | -5.843% |
| 2026-06-26 | 39.29 | 39.39 | 39.20 | 39.33 | +0.217% | 82,970 | -6.178% |
| 2026-06-25 | 39.28 | 39.33 | 39.20 | 39.24 | +0.013% | 73,004 | -5.975% |
| 2026-06-24 | 39.24 | 39.26 | 39.13 | 39.24 | +0.384% | 40,214 | -5.963% |
| 2026-06-23 | 39.18 | 39.29 | 39.08 | 39.09 | -0.306% | 30,362 | -5.602% |
| 2026-06-22 | 39.17 | 39.23 | 39.10 | 39.21 | +0.358% | 47,413 | -5.891% |
| 2026-06-18 | 39.22 | 39.24 | 39.07 | 39.07 | -0.026% | 106,919 | -5.554% |
| 2026-06-17 | 39.13 | 39.22 | 39.07 | 39.08 | -0.255% | 49,335 | -5.578% |
| 2026-06-16 | 39.22 | 39.22 | 39.07 | 39.18 | +0.026% | 89,921 | -5.819% |
| 2026-06-15 | 39.27 | 39.27 | 39.00 | 39.17 | +0.230% | 53,217 | -5.795% |
| 2026-06-12 | 39.12 | 39.16 | 39.01 | 39.08 | 0.000% | 73,378 | -5.578% |
| 2026-06-11 | 39.14 | 39.19 | 39.04 | 39.08 | -0.026% | 63,378 | -5.578% |
| 2026-06-10 | 39.15 | 39.16 | 39.05 | 39.09 | -0.102% | 58,915 | -5.602% |
| 2026-06-09 | 39.08 | 39.21 | 39.08 | 39.13 | +0.051% | 30,272 | -5.699% |
| 2026-06-08 | 39.19 | 39.21 | 39.09 | 39.11 | -0.255% | 57,884 | -5.651% |
| 2026-06-05 | 39.08 | 39.22 | 39.08 | 39.21 | +0.051% | 85,633 | -5.891% |
| 2026-06-04 | 39.22 | 39.22 | 39.06 | 39.19 | +0.026% | 53,608 | -5.843% |
| 2026-06-03 | 39.07 | 39.18 | 39.07 | 39.18 | +0.077% | 54,324 | -5.819% |
| 2026-06-02 | 39.18 | 39.18 | 39.05 | 39.15 | +0.179% | 98,698 | -5.747% |
| 2026-06-01 | 39.04 | 39.10 | 39.01 | 39.08 | +0.038% | 99,196 | -5.578% |
| 2026-05-29 | 39.10 | 39.10 | 38.96 | 39.06 | +0.192% | 71,230 | -5.542% |
| 2026-05-28 | 39.07 | 39.10 | 38.88 | 38.99 | -0.205% | 62,563 | -5.360% |
| 2026-05-27 | 38.99 | 39.08 | 38.93 | 39.07 | +0.154% | 92,216 | -5.554% |
| 2026-05-26 | 39.08 | 39.08 | 38.90 | 39.01 | +0.360% | 56,391 | -5.409% |
| 2026-05-22 | 38.94 | 38.94 | 38.80 | 38.87 | 0.000% | 70,719 | -5.068% |
| 2026-05-21 | 38.77 | 38.87 | 38.70 | 38.87 | +0.206% | 78,479 | -5.068% |
| 2026-05-20 | 38.81 | 38.85 | 38.72 | 38.79 | +0.052% | 71,306 | -4.872% |
| 2026-05-19 | 38.79 | 38.83 | 38.69 | 38.77 | -0.206% | 51,319 | -4.823% |
| 2026-05-18 | 38.93 | 38.93 | 38.80 | 38.85 | +0.052% | 63,974 | -5.019% |
| 2026-05-15 | 38.96 | 38.96 | 38.74 | 38.83 | -0.385% | 73,631 | -4.970% |
| 2026-05-14 | 39.05 | 39.05 | 38.90 | 38.98 | -0.014% | 114,850 | -5.336% |
| 2026-05-13 | 39.00 | 39.03 | 38.95 | 38.99 | -0.063% | 129,680 | -5.349% |
| 2026-05-12 | 39.00 | 39.07 | 39.00 | 39.01 | -0.230% | 79,542 | -5.409% |
| 2026-05-11 | 39.10 | 39.13 | 39.06 | 39.10 | +0.064% | 71,515 | -5.627% |
| 2026-05-08 | 39.19 | 39.19 | 38.97 | 39.08 | -0.089% | 47,151 | -5.566% |
| 2026-05-07 | 39.10 | 39.13 | 38.99 | 39.11 | +0.051% | 82,426 | -5.651% |
| 2026-05-06 | 39.12 | 39.12 | 38.98 | 39.09 | +0.200% | 63,554 | -5.602% |
| 2026-05-05 | 39.01 | 39.04 | 38.89 | 39.01 | +0.057% | 71,060 | -5.414% |
| 2026-05-04 | 38.99 | 39.03 | 38.90 | 38.99 | -0.102% | 82,260 | -5.360% |
| 2026-05-01 | 39.00 | 39.07 | 38.95 | 39.03 | +0.026% | 68,888 | -5.457% |
| 2026-04-30 | 39.07 | 39.07 | 38.87 | 39.02 | +0.108% | 81,418 | -5.433% |
| 2026-04-29 | 39.16 | 39.16 | 38.90 | 38.98 | -0.592% | 50,075 | -5.331% |
| 2026-04-28 | 39.22 | 39.22 | 39.05 | 39.21 | -0.051% | 60,227 | -5.891% |
| 2026-04-27 | 39.20 | 39.25 | 39.09 | 39.23 | +0.025% | 90,564 | -5.939% |
| 2026-04-24 | 39.19 | 39.24 | 39.15 | 39.22 | +0.077% | 36,568 | -5.915% |
| 2026-04-23 | 39.21 | 39.25 | 39.15 | 39.19 | -0.026% | 75,902 | -5.843% |
| 2026-04-22 | 39.20 | 39.25 | 39.12 | 39.20 | +0.026% | 56,891 | -5.867% |
| 2026-04-21 | 39.18 | 39.24 | 39.11 | 39.19 | -0.102% | 65,711 | -5.843% |
| 2026-04-20 | 39.15 | 39.24 | 39.15 | 39.23 | +0.077% | 56,944 | -5.939% |
| 2026-04-17 | 39.13 | 39.22 | 39.13 | 39.20 | +0.211% | 67,196 | -5.867% |
| 2026-04-16 | 39.17 | 39.17 | 39.06 | 39.12 | +0.147% | 48,004 | -5.669% |
| 2026-04-15 | 39.15 | 39.15 | 39.03 | 39.06 | -0.128% | 67,709 | -5.530% |
| 2026-04-14 | 39.09 | 39.14 | 38.99 | 39.11 | -0.051% | 39,439 | -5.651% |
| 2026-04-13 | 39.07 | 39.13 | 38.99 | 39.13 | +0.205% | 69,208 | -5.699% |
| 2026-04-10 | 39.07 | 39.12 | 38.99 | 39.05 | -0.051% | 51,055 | -5.506% |
| 2026-04-09 | 39.10 | 39.10 | 39.00 | 39.07 | 0.000% | 76,426 | -5.554% |
| 2026-04-08 | 39.20 | 39.20 | 38.91 | 39.07 | +0.411% | 96,503 | -5.554% |
| 2026-04-07 | 38.84 | 38.92 | 38.83 | 38.91 | +0.026% | 82,160 | -5.166% |
| 2026-04-06 | 38.80 | 38.90 | 38.78 | 38.90 | +0.051% | 62,204 | -5.141% |
| 2026-04-02 | 38.83 | 38.90 | 38.77 | 38.88 | +0.077% | 79,549 | -5.093% |
| 2026-04-01 | 38.80 | 38.86 | 38.77 | 38.85 | +0.284% | 59,483 | -5.019% |
| 2026-03-31 | 38.73 | 38.78 | 38.67 | 38.74 | +0.181% | 59,078 | -4.750% |
| 2026-03-30 | 38.68 | 38.72 | 38.60 | 38.67 | -0.142% | 48,235 | -4.577% |
| 2026-03-27 | 38.68 | 38.75 | 38.59 | 38.73 | 0.000% | 56,048 | -4.713% |
| 2026-03-26 | 38.79 | 38.79 | 38.65 | 38.73 | -0.219% | 136,146 | -4.713% |
| 2026-03-25 | 38.83 | 38.83 | 38.72 | 38.81 | +0.129% | 77,599 | -4.921% |
| 2026-03-24 | 38.90 | 38.92 | 38.66 | 38.76 | -0.564% | 161,281 | -4.799% |
| 2026-03-23 | 39.09 | 39.09 | 38.94 | 38.98 | +0.077% | 32,639 | -5.336% |
| 2026-03-20 | 39.20 | 39.20 | 38.86 | 38.95 | -0.663% | 135,160 | -5.263% |
| 2026-03-19 | 39.15 | 39.21 | 39.08 | 39.21 | 0.000% | 71,540 | -5.891% |
| 2026-03-18 | 39.26 | 39.26 | 39.15 | 39.21 | -0.127% | 81,770 | -5.891% |
| 2026-03-17 | 39.30 | 39.30 | 39.17 | 39.26 | 0.000% | 46,727 | -6.011% |
| 2026-03-16 | 39.28 | 39.31 | 39.22 | 39.26 | +0.076% | 149,749 | -6.011% |
| 2026-03-13 | 39.23 | 39.24 | 39.18 | 39.23 | +0.077% | 17,346 | -5.939% |
| 2026-03-12 | 39.29 | 39.29 | 39.12 | 39.20 | -0.280% | 67,700 | -5.867% |
| 2026-03-11 | 39.37 | 39.37 | 39.24 | 39.31 | -0.127% | 32,778 | -6.131% |
| 2026-03-10 | 39.37 | 39.45 | 39.36 | 39.36 | -0.178% | 42,494 | -6.250% |
| 2026-03-09 | 39.29 | 39.45 | 39.29 | 39.43 | +0.152% | 46,767 | -6.416% |
| 2026-03-06 | 39.35 | 39.48 | 39.34 | 39.37 | -0.253% | 33,012 | -6.274% |
| 2026-03-05 | 39.42 | 39.52 | 39.39 | 39.47 | -0.101% | 75,171 | -6.511% |
| 2026-03-04 | 39.54 | 39.54 | 39.46 | 39.51 | -0.025% | 61,902 | -6.606% |
| 2026-03-03 | 39.70 | 39.70 | 39.43 | 39.52 | -0.428% | 61,801 | -6.630% |
| 2026-03-02 | 39.80 | 39.80 | 39.64 | 39.69 | -0.276% | 69,314 | -7.029% |
| 2026-02-27 | 39.84 | 39.84 | 39.75 | 39.80 | -0.276% | 38,244 | -7.286% |
| 2026-02-26 | 39.88 | 39.91 | 39.82 | 39.91 | +0.100% | 66,142 | -7.542% |
| 2026-02-25 | 39.85 | 39.87 | 39.77 | 39.87 | +0.126% | 108,946 | -7.449% |
| 2026-02-24 | 39.79 | 39.82 | 39.73 | 39.82 | +0.138% | 47,939 | -7.333% |
| 2026-02-23 | 39.76 | 39.81 | 39.72 | 39.77 | +0.063% | 46,229 | -7.205% |
| 2026-02-20 | 39.86 | 39.86 | 39.69 | 39.74 | 0.000% | 56,156 | -7.146% |
| 2026-02-19 | 39.76 | 39.78 | 39.68 | 39.74 | -0.050% | 50,291 | -7.146% |
| 2026-02-18 | 39.67 | 39.76 | 39.65 | 39.76 | -0.025% | 61,899 | -7.193% |
| 2026-02-17 | 39.72 | 39.79 | 39.63 | 39.77 | +0.025% | 101,867 | -7.216% |
| 2026-02-13 | 39.69 | 39.77 | 39.66 | 39.76 | +0.252% | 40,313 | -7.193% |
| 2026-02-12 | 39.62 | 39.72 | 39.58 | 39.66 | +0.202% | 76,880 | -6.959% |
| 2026-02-11 | 39.64 | 39.64 | 39.54 | 39.58 | -0.101% | 58,575 | -6.771% |
| 2026-02-10 | 39.61 | 39.64 | 39.57 | 39.62 | +0.076% | 71,524 | -6.865% |
| 2026-02-09 | 39.55 | 39.59 | 39.51 | 39.59 | +0.126% | 46,395 | -6.795% |
| 2026-02-06 | 39.58 | 39.62 | 39.48 | 39.54 | +0.076% | 56,191 | -6.677% |
| 2026-02-05 | 39.50 | 39.56 | 39.47 | 39.51 | 0.000% | 68,282 | -6.606% |
| 2026-02-04 | 39.52 | 39.52 | 39.37 | 39.51 | +0.228% | 77,512 | -6.606% |
| 2026-02-03 | 39.50 | 39.50 | 39.37 | 39.42 | -0.051% | 98,914 | -6.393% |
| 2026-02-02 | 39.45 | 39.46 | 39.32 | 39.44 | +0.076% | 41,900 | -6.440% |
| 2026-01-30 | 39.44 | 39.44 | 39.35 | 39.41 | -0.127% | 53,198 | -6.369% |
| 2026-01-29 | 39.46 | 39.47 | 39.41 | 39.46 | +0.076% | 50,369 | -6.488% |
| 2026-01-28 | 39.44 | 39.47 | 39.38 | 39.43 | +0.051% | 83,003 | -6.416% |
| 2026-01-27 | 39.43 | 39.47 | 39.35 | 39.41 | +0.076% | 151,821 | -6.369% |
| 2026-01-26 | 39.39 | 39.43 | 39.36 | 39.38 | +0.076% | 100,494 | -6.298% |
| 2026-01-23 | 39.40 | 39.40 | 39.31 | 39.35 | -0.076% | 71,932 | -6.226% |
| 2026-01-22 | 39.39 | 39.39 | 39.26 | 39.38 | +0.102% | 35,420 | -6.298% |
| 2026-01-21 | 39.36 | 39.36 | 39.25 | 39.34 | +0.102% | 88,393 | -6.202% |
| 2026-01-20 | 39.40 | 39.40 | 39.24 | 39.30 | -0.203% | 69,807 | -6.107% |
| 2026-01-16 | 39.44 | 39.46 | 39.38 | 39.38 | 0.000% | 66,370 | -6.298% |
| 2026-01-15 | 39.46 | 39.47 | 39.37 | 39.38 | -0.127% | 112,182 | -6.298% |
| 2026-01-14 | 39.35 | 39.43 | 39.33 | 39.43 | +0.178% | 46,551 | -6.416% |
| 2026-01-13 | 39.40 | 39.42 | 39.31 | 39.36 | +0.013% | 102,399 | -6.250% |
| 2026-01-12 | 39.36 | 39.39 | 39.27 | 39.35 | +0.064% | 126,065 | -6.238% |
| 2026-01-09 | 39.37 | 39.37 | 39.30 | 39.33 | +0.051% | 44,389 | -6.178% |
| 2026-01-08 | 39.29 | 39.36 | 39.23 | 39.31 | +0.102% | 56,861 | -6.131% |
| 2026-01-07 | 39.25 | 39.35 | 39.21 | 39.27 | +0.153% | 63,668 | -6.035% |
| 2026-01-06 | 39.19 | 39.28 | 39.00 | 39.21 | +0.102% | 174,635 | -5.891% |
| 2026-01-05 | 39.18 | 39.22 | 39.15 | 39.17 | +0.102% | 129,217 | -5.795% |
| 2026-01-02 | 39.22 | 39.22 | 39.13 | 39.13 | +0.051% | 71,613 | -5.699% |
| 2025-12-31 | 39.15 | 39.17 | 39.09 | 39.11 | +0.026% | 58,634 | -5.651% |
| 2025-12-30 | 39.13 | 39.13 | 39.09 | 39.10 | -0.266% | 55,467 | -5.627% |
| 2025-12-29 | 39.24 | 39.25 | 39.16 | 39.20 | -0.053% | 46,490 | -5.877% |
| 2025-12-26 | 39.23 | 39.25 | 39.15 | 39.23 | +0.013% | 24,672 | -5.927% |
| 2025-12-24 | 39.20 | 39.23 | 39.12 | 39.22 | +0.078% | 44,475 | -5.915% |
| 2025-12-23 | 39.23 | 39.23 | 39.14 | 39.19 | -0.014% | 47,099 | -5.842% |
| 2025-12-22 | 39.26 | 39.26 | 39.16 | 39.20 | +0.064% | 61,219 | -5.855% |
| 2025-12-19 | 39.20 | 39.23 | 39.12 | 39.17 | +0.026% | 48,211 | -5.795% |
| 2025-12-18 | 39.20 | 39.21 | 39.10 | 39.16 | -0.013% | 68,273 | -5.771% |
| 2025-12-17 | 39.24 | 39.24 | 39.09 | 39.16 | -0.089% | 69,642 | -5.783% |
| 2025-12-16 | 39.16 | 39.20 | 39.10 | 39.20 | +0.333% | 63,100 | -5.867% |
| 2025-12-15 | 39.18 | 39.18 | 39.04 | 39.07 | -0.128% | 96,368 | -5.554% |
| 2025-12-12 | 39.03 | 39.13 | 39.03 | 39.12 | -0.051% | 48,467 | -5.675% |
| 2025-12-11 | 39.15 | 39.17 | 39.05 | 39.14 | +0.051% | 190,791 | -5.723% |
| 2025-12-10 | 39.05 | 39.13 | 39.00 | 39.12 | +0.026% | 56,674 | -5.675% |
| 2025-12-09 | 39.14 | 39.17 | 39.07 | 39.11 | +0.077% | 32,343 | -5.651% |
| 2025-12-08 | 39.15 | 39.15 | 39.02 | 39.08 | -0.027% | 50,720 | -5.578% |
| 2025-12-05 | 39.19 | 39.19 | 39.03 | 39.09 | -0.126% | 51,576 | -5.604% |
| 2025-12-04 | 39.08 | 39.17 | 39.06 | 39.14 | 0.000% | 36,670 | -5.723% |
| 2025-12-03 | 39.14 | 39.16 | 39.02 | 39.14 | +0.090% | 37,678 | -5.723% |
| 2025-12-02 | 39.17 | 39.17 | 39.05 | 39.10 | +0.060% | 80,150 | -5.639% |
| 2025-12-01 | 39.20 | 39.20 | 39.03 | 39.08 | -0.251% | 72,978 | -5.582% |
| 2025-11-28 | 39.13 | 39.24 | 39.12 | 39.18 | +0.026% | 8,108 | -5.819% |
| 2025-11-26 | 39.10 | 39.18 | 39.10 | 39.17 | -0.356% | 40,531 | -5.795% |
| 2025-11-25 | 39.27 | 39.31 | 39.19 | 39.31 | +0.229% | 29,527 | -6.131% |
| 2025-11-24 | 39.30 | 39.30 | 39.17 | 39.22 | -0.076% | 64,024 | -5.915% |
| 2025-11-21 | 39.19 | 39.30 | 39.18 | 39.25 | +0.076% | 29,464 | -5.987% |
| 2025-11-20 | 39.22 | 39.24 | 39.16 | 39.22 | -0.127% | 80,322 | -5.915% |
| 2025-11-19 | 39.16 | 39.27 | 39.16 | 39.27 | +0.025% | 30,821 | -6.035% |
| 2025-11-18 | 39.31 | 39.31 | 39.18 | 39.26 | +0.159% | 86,138 | -6.011% |
| 2025-11-17 | 39.23 | 39.24 | 39.15 | 39.20 | +0.045% | 51,672 | -5.861% |
| 2025-11-14 | 39.19 | 39.27 | 39.14 | 39.18 | -0.178% | 61,579 | -5.819% |
| 2025-11-13 | 39.29 | 39.29 | 39.13 | 39.25 | -0.025% | 77,146 | -5.987% |
| 2025-11-12 | 39.26 | 39.27 | 39.19 | 39.26 | +0.102% | 60,724 | -6.011% |
| 2025-11-11 | 39.21 | 39.30 | 39.16 | 39.22 | -0.076% | 42,950 | -5.915% |
| 2025-11-10 | 39.16 | 39.25 | 39.11 | 39.25 | +0.179% | 94,377 | -5.987% |
| 2025-11-07 | 39.20 | 39.24 | 39.14 | 39.18 | +0.044% | 30,704 | -5.819% |
| 2025-11-06 | 39.22 | 39.22 | 39.12 | 39.16 | +0.340% | 105,663 | -5.778% |
| 2025-11-05 | 39.18 | 39.18 | 39.03 | 39.03 | -0.408% | 75,396 | -5.457% |
| 2025-11-04 | 39.05 | 39.20 | 39.04 | 39.19 | +0.102% | 148,167 | -5.843% |
| 2025-11-03 | 39.23 | 39.23 | 39.04 | 39.15 | -0.077% | 104,181 | -5.747% |
| 2025-10-31 | 39.16 | 39.18 | 39.09 | 39.18 | +0.307% | 34,797 | -5.819% |
| 2025-10-30 | 39.07 | 39.16 | 39.00 | 39.06 | -0.611% | 35,426 | -5.530% |
| 2025-10-29 | 39.32 | 39.35 | 39.20 | 39.30 | -0.025% | 56,326 | -6.107% |
| 2025-10-28 | 39.37 | 39.37 | 39.25 | 39.31 | -0.051% | 34,440 | -6.131% |
| 2025-10-27 | 39.39 | 39.39 | 39.29 | 39.33 | +0.178% | 30,274 | -6.178% |
| 2025-10-24 | 39.27 | 39.36 | 39.20 | 39.26 | +0.051% | 57,346 | -6.011% |
| 2025-10-23 | 39.30 | 39.31 | 39.21 | 39.24 | -0.153% | 32,889 | -5.963% |
| 2025-10-22 | 39.33 | 39.37 | 39.20 | 39.30 | -0.025% | 211,379 | -6.107% |
| 2025-10-21 | 39.27 | 39.33 | 39.17 | 39.31 | +0.127% | 32,138 | -6.131% |
| 2025-10-20 | 39.33 | 39.33 | 39.17 | 39.26 | +0.025% | 33,637 | -6.011% |
| 2025-10-17 | 39.27 | 39.28 | 39.12 | 39.25 | +0.076% | 33,107 | -5.987% |
| 2025-10-16 | 39.18 | 39.22 | 39.12 | 39.22 | +0.230% | 38,172 | -5.915% |
| 2025-10-15 | 39.19 | 39.19 | 39.07 | 39.13 | 0.000% | 66,898 | -5.699% |
| 2025-10-14 | 39.10 | 39.15 | 39.06 | 39.13 | +0.077% | 84,881 | -5.699% |
| 2025-10-13 | 39.08 | 39.10 | 39.01 | 39.10 | +0.334% | 35,967 | -5.627% |
| 2025-10-10 | 39.06 | 39.07 | 38.97 | 38.97 | -0.026% | 124,972 | -5.312% |
| 2025-10-09 | 39.09 | 39.09 | 38.95 | 38.98 | +0.026% | 56,340 | -5.336% |
| 2025-10-08 | 39.03 | 39.05 | 38.95 | 38.97 | -0.051% | 315,343 | -5.312% |
| 2025-10-07 | 38.96 | 39.02 | 38.93 | 38.99 | +0.026% | 82,361 | -5.360% |
| 2025-10-06 | 39.03 | 39.03 | 38.83 | 38.98 | 0.000% | 54,416 | -5.336% |
| 2025-10-03 | 38.99 | 38.99 | 38.84 | 38.98 | +0.154% | 42,678 | -5.336% |
| 2025-10-02 | 38.89 | 38.97 | 38.79 | 38.92 | -0.180% | 85,268 | -5.190% |
| 2025-10-01 | 38.96 | 39.01 | 38.80 | 38.99 | +0.051% | 91,298 | -5.360% |
| 2025-09-30 | 38.94 | 38.97 | 38.80 | 38.97 | +0.077% | 54,488 | -5.312% |
| 2025-09-29 | 38.96 | 38.96 | 38.75 | 38.94 | -0.051% | 32,301 | -5.239% |
| 2025-09-26 | 39.03 | 39.03 | 38.87 | 38.96 | -0.103% | 37,324 | -5.287% |
| 2025-09-25 | 39.02 | 39.02 | 38.89 | 39.00 | -0.051% | 104,892 | -5.385% |
| 2025-09-24 | 39.01 | 39.03 | 38.93 | 39.02 | -0.077% | 55,752 | -5.433% |
| 2025-09-23 | 39.10 | 39.10 | 38.96 | 39.05 | -0.102% | 79,770 | -5.506% |
| 2025-09-22 | 39.12 | 39.12 | 38.99 | 39.09 | 0.000% | 65,252 | -5.602% |
| 2025-09-19 | 39.11 | 39.11 | 38.99 | 39.09 | 0.000% | 85,766 | -5.602% |
| 2025-09-18 | 39.14 | 39.14 | 38.97 | 39.09 | -0.128% | 64,977 | -5.602% |
| 2025-09-17 | 39.05 | 39.17 | 39.05 | 39.14 | +0.154% | 111,411 | -5.723% |
| 2025-09-16 | 39.13 | 39.14 | 39.03 | 39.08 | -0.128% | 75,029 | -5.578% |
| 2025-09-15 | 39.07 | 39.14 | 39.00 | 39.13 | +0.205% | 47,324 | -5.699% |
| 2025-09-12 | 38.93 | 39.05 | 38.91 | 39.05 | -0.026% | 35,919 | -5.506% |
| 2025-09-11 | 38.95 | 39.06 | 38.90 | 39.06 | +0.437% | 92,042 | -5.530% |
| 2025-09-10 | 38.86 | 38.90 | 38.77 | 38.89 | +0.310% | 242,961 | -5.117% |
| 2025-09-09 | 38.83 | 38.83 | 38.68 | 38.77 | -0.052% | 72,618 | -4.823% |
| 2025-09-08 | 38.51 | 38.79 | 38.51 | 38.79 | +0.570% | 162,139 | -4.872% |
| 2025-09-05 | 38.54 | 38.58 | 38.45 | 38.57 | +0.495% | 95,009 | -4.330% |
| 2025-09-04 | 38.33 | 38.42 | 38.32 | 38.38 | +0.235% | 163,834 | -3.856% |
| 2025-09-03 | 38.35 | 38.37 | 38.13 | 38.29 | -0.078% | 148,129 | -3.630% |
| 2025-09-02 | 38.31 | 38.33 | 38.18 | 38.32 | -0.130% | 71,763 | -3.706% |
| 2025-08-29 | 38.39 | 38.39 | 38.22 | 38.37 | +0.052% | 69,979 | -3.831% |
| 2025-08-28 | 38.36 | 38.36 | 38.21 | 38.35 | -0.104% | 166,453 | -3.781% |
| 2025-08-27 | 38.43 | 38.43 | 38.26 | 38.39 | +0.026% | 90,587 | -3.881% |
| 2025-08-26 | 38.23 | 38.40 | 38.23 | 38.38 | +0.157% | 59,562 | -3.856% |
| 2025-08-25 | 38.35 | 38.39 | 38.26 | 38.32 | -0.078% | 95,068 | -3.706% |
| 2025-08-22 | 38.34 | 38.37 | 38.20 | 38.35 | +0.183% | 71,084 | -3.781% |
| 2025-08-21 | 38.34 | 38.34 | 38.21 | 38.28 | -0.104% | 56,892 | -3.605% |
| 2025-08-20 | 38.35 | 38.35 | 38.20 | 38.32 | +0.026% | 81,696 | -3.706% |
| 2025-08-19 | 38.29 | 38.32 | 38.17 | 38.31 | +0.131% | 148,069 | -3.681% |
| 2025-08-18 | 38.27 | 38.27 | 38.20 | 38.26 | 0.000% | 85,190 | -3.555% |
| 2025-08-15 | 38.17 | 38.31 | 38.17 | 38.26 | +0.026% | 84,793 | -3.555% |
| 2025-08-14 | 38.35 | 38.35 | 38.16 | 38.25 | -0.157% | 160,187 | -3.529% |
| 2025-08-13 | 38.38 | 38.38 | 38.22 | 38.31 | 0.000% | 93,426 | -3.681% |
| 2025-08-12 | 38.35 | 38.35 | 38.22 | 38.31 | +0.235% | 311,020 | -3.681% |
| 2025-08-11 | 38.26 | 38.33 | 38.15 | 38.22 | -0.261% | 104,079 | -3.454% |
| 2025-08-08 | 38.40 | 38.55 | 38.16 | 38.32 | +0.209% | 62,018 | -3.706% |
| 2025-08-07 | 38.42 | 38.42 | 38.21 | 38.24 | -0.183% | 83,107 | -3.504% |
| 2025-08-06 | 38.30 | 38.34 | 38.18 | 38.31 | +0.183% | 155,604 | -3.681% |
| 2025-08-05 | 38.12 | 38.35 | 38.12 | 38.24 | -0.078% | 161,994 | -3.504% |
| 2025-08-04 | 38.18 | 38.27 | 38.13 | 38.27 | +0.026% | 77,619 | -3.580% |
| 2025-08-01 | 38.22 | 38.37 | 38.10 | 38.26 | +0.367% | 305,095 | -3.555% |
| 2025-07-31 | 38.10 | 38.12 | 37.98 | 38.12 | +0.474% | 107,793 | -3.200% |
| 2025-07-30 | 38.02 | 38.14 | 37.81 | 37.94 | -0.341% | 98,468 | -2.741% |
| 2025-07-29 | 38.24 | 38.31 | 37.92 | 38.07 | -0.184% | 227,877 | -3.073% |
| 2025-07-28 | 38.16 | 38.18 | 37.93 | 38.14 | +0.158% | 112,718 | -3.251% |
| 2025-07-25 | 38.18 | 38.18 | 37.99 | 38.08 | +0.053% | 55,653 | -3.099% |
| 2025-07-24 | 38.14 | 38.15 | 37.97 | 38.06 | +0.158% | 99,332 | -3.048% |
| 2025-07-23 | 38.00 | 38.28 | 37.99 | 38.00 | -0.105% | 48,336 | -2.895% |
| 2025-07-22 | 37.97 | 38.23 | 37.97 | 38.04 | -0.026% | 151,709 | -2.997% |
| 2025-07-21 | 38.09 | 38.20 | 38.02 | 38.05 | +0.132% | 190,873 | -3.022% |
| 2025-07-18 | 38.04 | 38.10 | 37.92 | 38.00 | +0.026% | 55,116 | -2.895% |
| 2025-07-17 | 37.95 | 38.16 | 37.95 | 37.99 | -0.105% | 155,744 | -2.869% |
| 2025-07-16 | 38.12 | 38.25 | 38.00 | 38.03 | -0.236% | 57,181 | -2.971% |
| 2025-07-15 | 38.18 | 38.29 | 38.12 | 38.12 | -0.418% | 103,159 | -3.200% |
| 2025-07-14 | 38.45 | 38.45 | 38.07 | 38.28 | +0.078% | 58,749 | -3.605% |
| 2025-07-11 | 38.11 | 38.30 | 38.09 | 38.25 | -0.209% | 28,869 | -3.529% |
| 2025-07-10 | 38.16 | 38.35 | 38.15 | 38.33 | 0.000% | 161,354 | -3.731% |
| 2025-07-09 | 38.38 | 38.46 | 38.16 | 38.33 | +0.052% | 61,943 | -3.731% |
| 2025-07-08 | 38.32 | 38.34 | 38.10 | 38.31 | -0.078% | 84,575 | -3.681% |
| 2025-07-07 | 38.32 | 38.38 | 38.18 | 38.34 | +0.052% | 127,362 | -3.756% |
| 2025-07-03 | 38.39 | 38.43 | 38.12 | 38.32 | -0.104% | 66,943 | -3.706% |
| 2025-07-02 | 38.25 | 38.38 | 38.13 | 38.36 | +0.104% | 71,754 | -3.806% |
| 2025-07-01 | 38.28 | 38.37 | 37.99 | 38.32 | +0.104% | 90,408 | -3.706% |
| 2025-06-30 | 38.31 | 38.33 | 37.95 | 38.28 | +0.078% | 115,404 | -3.605% |
| 2025-06-27 | 38.25 | 38.33 | 38.03 | 38.25 | -0.235% | 48,782 | -3.529% |
| 2025-06-26 | 38.41 | 38.43 | 38.14 | 38.34 | +0.078% | 72,849 | -3.756% |
| 2025-06-25 | 38.38 | 38.44 | 38.10 | 38.31 | +0.026% | 41,036 | -3.681% |
| 2025-06-24 | 38.43 | 38.43 | 38.12 | 38.30 | -0.078% | 87,250 | -3.655% |
| 2025-06-23 | 38.35 | 38.41 | 38.11 | 38.33 | +0.235% | 71,938 | -3.731% |
| 2025-06-20 | 38.31 | 38.32 | 38.08 | 38.24 | +0.315% | 50,755 | -3.504% |
| 2025-06-18 | 38.12 | 38.49 | 38.05 | 38.12 | -0.340% | 60,599 | -3.200% |
| 2025-06-17 | 38.22 | 38.40 | 38.03 | 38.25 | +0.407% | 43,400 | -3.529% |
| 2025-06-16 | 38.10 | 38.25 | 38.02 | 38.09 | -0.092% | 37,976 | -3.137% |
| 2025-06-13 | 38.23 | 38.35 | 38.02 | 38.13 | -0.131% | 66,754 | -3.226% |
| 2025-06-12 | 38.00 | 38.28 | 38.00 | 38.18 | +0.210% | 326,834 | -3.353% |
| 2025-06-11 | 38.07 | 38.20 | 37.84 | 38.10 | 0.000% | 87,030 | -3.150% |
| 2025-06-10 | 38.12 | 38.20 | 37.94 | 38.10 | +0.197% | 75,214 | -3.150% |
| 2025-06-09 | 38.16 | 38.16 | 37.96 | 38.02 | -0.066% | 41,964 | -2.959% |
| 2025-06-06 | 37.98 | 38.09 | 37.91 | 38.05 | -0.314% | 140,046 | -3.022% |
| 2025-06-05 | 38.07 | 38.18 | 37.90 | 38.17 | +0.131% | 84,094 | -3.327% |
| 2025-06-04 | 38.14 | 38.15 | 37.93 | 38.12 | +0.474% | 86,812 | -3.200% |
| 2025-06-03 | 38.09 | 38.09 | 37.80 | 37.94 | +0.026% | 228,566 | -2.741% |
| 2025-06-02 | 38.11 | 38.11 | 37.87 | 37.93 | -0.263% | 68,622 | -2.716% |
| 2025-05-30 | 38.02 | 38.13 | 37.94 | 38.03 | -0.026% | 59,782 | -2.971% |
| 2025-05-29 | 38.08 | 38.10 | 37.94 | 38.04 | -0.314% | 87,290 | -2.997% |
| 2025-05-28 | 38.13 | 38.18 | 38.05 | 38.16 | +0.013% | 79,478 | -3.302% |
| 2025-05-27 | 38.26 | 38.26 | 38.02 | 38.16 | +0.197% | 71,251 | -3.289% |
| 2025-05-23 | 38.07 | 38.11 | 37.95 | 38.08 | +0.184% | 55,135 | -3.099% |
| 2025-05-22 | 37.96 | 38.06 | 37.90 | 38.01 | +0.158% | 79,163 | -2.920% |
| 2025-05-21 | 37.90 | 38.14 | 37.74 | 37.95 | -0.550% | 49,470 | -2.767% |
| 2025-05-20 | 38.27 | 38.27 | 38.03 | 38.16 | -0.052% | 91,406 | -3.302% |
| 2025-05-19 | 38.24 | 38.28 | 38.00 | 38.18 | -0.261% | 85,199 | -3.353% |
| 2025-05-16 | 38.31 | 38.35 | 38.16 | 38.28 | +0.341% | 72,905 | -3.605% |
| 2025-05-15 | 38.17 | 38.30 | 38.01 | 38.15 | +0.052% | 43,826 | -3.277% |
| 2025-05-14 | 38.11 | 38.16 | 37.98 | 38.13 | -0.131% | 201,884 | -3.226% |
| 2025-05-13 | 38.13 | 38.19 | 37.98 | 38.18 | +0.157% | 464,154 | -3.353% |
| 2025-05-12 | 38.08 | 38.13 | 37.97 | 38.12 | -0.026% | 89,596 | -3.200% |
| 2025-05-09 | 38.22 | 38.24 | 37.66 | 38.13 | +0.184% | 91,167 | -3.226% |
| 2025-05-08 | 38.13 | 38.23 | 37.71 | 38.06 | -0.131% | 47,611 | -3.048% |
| 2025-05-07 | 37.93 | 38.17 | 37.93 | 38.11 | +0.342% | 57,997 | -3.175% |
| 2025-05-06 | 37.96 | 38.21 | 37.93 | 37.98 | 0.000% | 67,290 | -2.844% |
| 2025-05-05 | 37.90 | 38.08 | 37.90 | 37.98 | -0.341% | 86,284 | -2.844% |
| 2025-05-02 | 38.04 | 38.11 | 37.95 | 38.11 | 0.000% | 139,159 | -3.175% |
| 2025-05-01 | 38.01 | 38.16 | 37.90 | 38.11 | -0.105% | 88,864 | -3.175% |
| 2025-04-30 | 38.21 | 38.21 | 37.97 | 38.15 | +0.105% | 99,966 | -3.277% |
| 2025-04-29 | 37.96 | 38.12 | 37.91 | 38.11 | -0.052% | 75,533 | -3.175% |
| 2025-04-28 | 38.16 | 38.16 | 37.97 | 38.13 | +0.237% | 138,073 | -3.226% |
| 2025-04-25 | 38.21 | 38.21 | 37.95 | 38.04 | -0.131% | 85,798 | -2.997% |
| 2025-04-24 | 38.04 | 38.14 | 37.94 | 38.09 | +0.342% | 190,439 | -3.124% |
| 2025-04-23 | 38.05 | 38.12 | 37.41 | 37.96 | +0.690% | 123,082 | -2.792% |
| 2025-04-22 | 37.97 | 37.97 | 37.49 | 37.70 | -0.291% | 138,041 | -2.122% |
| 2025-04-21 | 38.14 | 38.14 | 37.62 | 37.81 | -0.211% | 82,698 | -2.407% |
| 2025-04-17 | 37.89 | 38.18 | 37.76 | 37.89 | +0.318% | 176,203 | -2.613% |
| 2025-04-16 | 37.84 | 38.22 | 37.69 | 37.77 | -0.369% | 167,779 | -2.303% |
| 2025-04-15 | 37.63 | 37.91 | 37.63 | 37.91 | 0.000% | 158,697 | -2.664% |