HTAX
Nomura National High-Yield Municipal Bond ETF
stockNYSEETF
At CloseOct 2, 2026 1:39:53 PM EDT
23.01USD-0.390%(-0.09)86,566
22.66Bid23.03Ask0.37SpreadHTAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.27 | 23.27 | 22.88 | 22.93 | -0.304% | 86,596 | 0.000% |
| 2026-10-01 | 23.04 | 23.16 | 22.98 | 23.00 | 0.000% | 118,413 | -0.304% |
| 2026-09-30 | 23.13 | 23.13 | 22.95 | 23.00 | +0.767% | 44,285 | -0.304% |
| 2026-09-29 | 23.07 | 23.07 | 22.81 | 22.82 | -0.674% | 161,206 | +0.460% |
| 2026-09-28 | 22.91 | 23.02 | 22.89 | 22.98 | -1.076% | 19,529 | -0.218% |
| 2026-09-25 | 23.38 | 23.38 | 23.20 | 23.23 | -0.471% | 13,230 | -1.291% |
| 2026-09-24 | 23.44 | 23.44 | 23.25 | 23.34 | -0.256% | 396,621 | -1.757% |
| 2026-09-23 | 23.56 | 23.64 | 23.36 | 23.40 | -0.995% | 40,380 | -2.009% |
| 2026-09-22 | 23.76 | 23.76 | 23.61 | 23.64 | -0.020% | 56,483 | -2.984% |
| 2026-09-21 | 23.73 | 23.73 | 23.59 | 23.64 | +0.141% | 72,855 | -3.003% |
| 2026-09-18 | 23.56 | 23.61 | 23.55 | 23.61 | -0.230% | 10,188 | -2.866% |
| 2026-09-17 | 23.64 | 23.66 | 23.64 | 23.66 | +0.578% | 156 | -3.089% |
| 2026-09-16 | 23.55 | 23.57 | 23.52 | 23.52 | 0.000% | 1,381 | -2.529% |
| 2026-09-15 | 23.57 | 23.59 | 23.51 | 23.52 | -0.634% | 4,787 | -2.529% |
| 2026-09-14 | 23.64 | 23.71 | 23.64 | 23.68 | 0.000% | 11,904 | -3.147% |
| 2026-09-11 | 23.64 | 23.68 | 23.64 | 23.68 | +0.318% | 521 | -3.147% |
| 2026-09-10 | 23.65 | 23.70 | 23.57 | 23.60 | -0.869% | 3,195 | -2.839% |
| 2026-09-09 | 23.93 | 23.93 | 23.81 | 23.81 | -0.578% | 512 | -3.683% |
| 2026-09-08 | 23.95 | 23.95 | 23.95 | 23.95 | -0.124% | 2,009 | -4.240% |
| 2026-09-04 | 24.05 | 24.05 | 23.98 | 23.98 | -0.146% | 4,436 | -4.359% |
| 2026-09-03 | 24.08 | 24.08 | 24.01 | 24.01 | +0.167% | 4,989 | -4.498% |
| 2026-09-02 | 23.95 | 23.97 | 23.94 | 23.97 | -0.144% | 1,560 | -4.339% |
| 2026-09-01 | 24.12 | 24.12 | 23.96 | 24.00 | -0.583% | 3,173 | -4.476% |
| 2026-08-31 | 24.16 | 24.19 | 24.15 | 24.15 | -0.494% | 3,909 | -5.033% |
| 2026-08-28 | 24.27 | 24.27 | 24.27 | 24.27 | 0.000% | 103,034 | -5.502% |
| 2026-08-27 | 24.26 | 24.27 | 24.26 | 24.27 | -0.288% | 719 | -5.502% |
| 2026-08-26 | 24.34 | 24.34 | 24.32 | 24.34 | -0.417% | 1,905 | -5.774% |
| 2026-08-25 | 24.44 | 24.44 | 24.44 | 24.44 | +0.460% | 23 | -6.167% |
| 2026-08-24 | 24.32 | 24.32 | 24.32 | 24.32 | +0.021% | 35 | -5.735% |
| 2026-08-21 | 24.34 | 24.34 | 24.30 | 24.32 | -0.206% | 917 | -5.715% |
| 2026-08-20 | 24.28 | 24.37 | 24.28 | 24.37 | -0.033% | 1,190 | -5.909% |
| 2026-08-19 | 24.35 | 24.39 | 24.35 | 24.38 | +0.383% | 6,320 | -5.940% |
| 2026-08-18 | 24.29 | 24.31 | 24.28 | 24.29 | -0.348% | 4,429 | -5.580% |
| 2026-08-17 | 24.42 | 24.47 | 24.36 | 24.37 | -0.586% | 8,672 | -5.909% |
| 2026-08-14 | 24.57 | 24.62 | 24.51 | 24.51 | -0.314% | 14,338 | -6.460% |
| 2026-08-13 | 24.56 | 24.60 | 24.56 | 24.59 | +0.361% | 9,396 | -6.753% |
| 2026-08-12 | 24.53 | 24.54 | 24.50 | 24.50 | +0.111% | 9,057 | -6.417% |
| 2026-08-11 | 24.52 | 24.57 | 24.48 | 24.48 | -0.197% | 14,609 | -6.313% |
| 2026-08-10 | 24.45 | 24.54 | 24.45 | 24.52 | -0.068% | 23,799 | -6.497% |
| 2026-08-07 | 24.47 | 24.54 | 24.47 | 24.54 | +0.451% | 12,381 | -6.561% |
| 2026-08-06 | 24.38 | 24.46 | 24.38 | 24.43 | +0.286% | 54,794 | -6.139% |
| 2026-08-05 | 24.36 | 24.37 | 24.34 | 24.36 | -0.166% | 15,692 | -5.870% |
| 2026-08-04 | 24.41 | 24.41 | 24.38 | 24.40 | +0.593% | 14,658 | -6.027% |
| 2026-08-03 | 24.27 | 24.30 | 24.26 | 24.26 | -0.094% | 10,497 | -5.470% |
| 2026-07-31 | 24.23 | 24.28 | 24.22 | 24.28 | -0.495% | 1,825 | -5.559% |
| 2026-07-30 | 24.40 | 24.40 | 24.40 | 24.40 | -0.366% | 27 | -6.026% |
| 2026-07-29 | 24.49 | 24.49 | 24.49 | 24.49 | -0.427% | 1,977 | -6.370% |
| 2026-07-28 | 24.50 | 24.59 | 24.50 | 24.59 | -0.041% | 1,955 | -6.770% |
| 2026-07-27 | 24.55 | 24.62 | 24.55 | 24.61 | +0.655% | 4,094 | -6.808% |
| 2026-07-24 | 24.45 | 24.45 | 24.45 | 24.45 | +0.306% | 379 | -6.198% |
| 2026-07-23 | 24.36 | 24.38 | 24.29 | 24.37 | -0.852% | 6,150 | -5.911% |
| 2026-07-22 | 24.52 | 24.58 | 24.52 | 24.58 | +0.061% | 60,255 | -6.713% |
| 2026-07-21 | 24.65 | 24.65 | 24.57 | 24.57 | -0.385% | 1,284 | -6.656% |
| 2026-07-20 | 24.70 | 24.70 | 24.66 | 24.66 | -0.384% | 2,081 | -7.015% |
| 2026-07-17 | 24.75 | 24.75 | 24.75 | 24.75 | +0.159% | 166 | -7.372% |
| 2026-07-16 | 24.70 | 24.73 | 24.69 | 24.72 | -0.159% | 1,373 | -7.225% |
| 2026-07-15 | 24.72 | 24.75 | 24.72 | 24.75 | -0.222% | 562 | -7.372% |
| 2026-07-14 | 24.80 | 24.81 | 24.80 | 24.81 | +0.222% | 2,485 | -7.578% |
| 2026-07-13 | 24.94 | 24.94 | 24.75 | 24.75 | -0.149% | 173 | -7.372% |
| 2026-07-10 | 24.79 | 24.79 | 24.79 | 24.79 | -0.079% | 36 | -7.510% |
| 2026-07-09 | 24.81 | 24.81 | 24.81 | 24.81 | -0.113% | 37 | -7.584% |
| 2026-07-08 | 24.92 | 24.92 | 24.80 | 24.84 | -0.342% | 1,581 | -7.688% |
| 2026-07-07 | 24.92 | 24.93 | 24.90 | 24.93 | -0.080% | 4,253 | -8.004% |
| 2026-07-06 | 25.07 | 25.07 | 24.95 | 24.95 | -0.218% | 2,266 | -8.078% |
| 2026-07-02 | 25.01 | 25.01 | 24.99 | 25.00 | +0.093% | 3,454 | -8.278% |
| 2026-07-01 | 24.87 | 24.98 | 24.87 | 24.98 | +0.166% | 4,101 | -8.193% |
| 2026-06-30 | 24.95 | 24.95 | 24.93 | 24.93 | -0.478% | 4,321 | -8.041% |
| 2026-06-29 | 25.00 | 25.08 | 25.00 | 25.05 | +0.339% | 2,520 | -8.480% |
| 2026-06-26 | 24.93 | 24.97 | 24.93 | 24.97 | +0.058% | 308 | -8.170% |
| 2026-06-25 | 24.99 | 25.00 | 24.96 | 24.96 | +0.003% | 3,647 | -8.117% |
| 2026-06-24 | 24.94 | 24.95 | 24.94 | 24.95 | +0.555% | 661 | -8.114% |
| 2026-06-23 | 24.87 | 24.87 | 24.82 | 24.82 | -0.061% | 206 | -7.604% |
| 2026-06-22 | 24.90 | 24.90 | 24.83 | 24.83 | -0.293% | 540 | -7.661% |
| 2026-06-18 | 24.91 | 24.91 | 24.91 | 24.91 | +0.627% | 121 | -7.931% |
| 2026-06-17 | 24.93 | 24.93 | 24.75 | 24.75 | -0.162% | 2,101 | -7.354% |
| 2026-06-16 | 24.77 | 24.82 | 24.77 | 24.79 | +0.116% | 1,055 | -7.503% |
| 2026-06-15 | 24.81 | 24.81 | 24.76 | 24.76 | +0.220% | 4,190 | -7.396% |
| 2026-06-12 | 24.72 | 24.72 | 24.67 | 24.71 | -0.113% | 8,342 | -7.192% |
| 2026-06-11 | 24.67 | 24.73 | 24.67 | 24.73 | +0.302% | 132 | -7.297% |
| 2026-06-10 | 24.67 | 24.68 | 24.66 | 24.66 | -0.281% | 3,050 | -7.018% |
| 2026-06-09 | 24.73 | 24.75 | 24.73 | 24.73 | -0.121% | 257 | -7.279% |
| 2026-06-08 | 24.71 | 24.76 | 24.71 | 24.76 | +0.263% | 5,133 | -7.391% |
| 2026-06-05 | 24.71 | 24.71 | 24.70 | 24.70 | -0.351% | 438 | -7.147% |
| 2026-06-04 | 24.81 | 24.84 | 24.78 | 24.78 | +0.190% | 6,377 | -7.473% |
| 2026-06-03 | 24.70 | 24.77 | 24.68 | 24.74 | +0.061% | 29,850 | -7.298% |
| 2026-06-02 | 24.72 | 24.72 | 24.72 | 24.72 | +0.251% | 281 | -7.241% |
| 2026-06-01 | 24.59 | 24.66 | 24.59 | 24.66 | -0.028% | 4,451 | -7.008% |
| 2026-05-29 | 24.63 | 24.70 | 24.63 | 24.66 | -0.016% | 536 | -7.034% |
| 2026-05-28 | 24.64 | 24.69 | 24.64 | 24.67 | +0.211% | 6,610 | -7.049% |
| 2026-05-27 | 24.54 | 24.62 | 24.54 | 24.62 | +0.285% | 1,416 | -6.853% |
| 2026-05-26 | 24.57 | 24.57 | 24.55 | 24.55 | +0.602% | 2,946 | -6.587% |
| 2026-05-22 | 24.40 | 24.40 | 24.37 | 24.40 | +0.218% | 10,941 | -6.025% |
| 2026-05-21 | 24.29 | 24.35 | 24.29 | 24.35 | +0.276% | 2,527 | -5.820% |
| 2026-05-20 | 24.22 | 24.34 | 24.22 | 24.28 | +0.330% | 1,556 | -5.560% |
| 2026-05-19 | 24.14 | 24.20 | 24.14 | 24.20 | -0.512% | 1,238 | -5.248% |
| 2026-05-18 | 24.29 | 24.32 | 24.27 | 24.32 | +0.115% | 1,754 | -5.733% |
| 2026-05-15 | 24.28 | 24.30 | 24.23 | 24.30 | -0.668% | 6,667 | -5.624% |
| 2026-05-14 | 24.52 | 24.52 | 24.46 | 24.46 | -0.163% | 860 | -6.255% |
| 2026-05-13 | 24.50 | 24.51 | 24.50 | 24.50 | -0.043% | 628 | -6.408% |
| 2026-05-12 | 24.58 | 24.63 | 24.51 | 24.51 | -0.364% | 7,793 | -6.448% |
| 2026-05-11 | 24.59 | 24.60 | 24.59 | 24.60 | -0.064% | 131 | -6.789% |
| 2026-05-08 | 24.61 | 24.65 | 24.61 | 24.62 | +0.024% | 23,170 | -6.848% |
| 2026-05-07 | 24.57 | 24.63 | 24.57 | 24.61 | +0.032% | 326 | -6.826% |
| 2026-05-06 | 24.62 | 24.65 | 24.57 | 24.60 | +0.417% | 4,806 | -6.797% |
| 2026-05-05 | 24.50 | 24.53 | 24.50 | 24.50 | +0.003% | 4,198 | -6.408% |
| 2026-05-04 | 24.50 | 24.50 | 24.50 | 24.50 | -0.126% | 36 | -6.405% |
| 2026-05-01 | 24.55 | 24.55 | 24.52 | 24.53 | +0.150% | 400 | -6.523% |
| 2026-04-30 | 24.49 | 24.50 | 24.46 | 24.49 | -0.352% | 1,510 | -6.382% |
| 2026-04-29 | 24.52 | 24.58 | 24.52 | 24.58 | -0.322% | 364 | -6.712% |
| 2026-04-28 | 24.66 | 24.66 | 24.66 | 24.66 | +0.086% | 63 | -7.012% |
| 2026-04-27 | 24.68 | 24.68 | 24.64 | 24.64 | -0.191% | 3,301 | -6.932% |
| 2026-04-24 | 24.69 | 24.70 | 24.64 | 24.68 | +0.172% | 1,442 | -7.110% |
| 2026-04-23 | 24.64 | 24.64 | 24.64 | 24.64 | -0.030% | 131 | -6.950% |
| 2026-04-22 | 24.67 | 24.67 | 24.65 | 24.65 | +0.104% | 988 | -6.978% |
| 2026-04-21 | 24.64 | 24.64 | 24.62 | 24.62 | -0.146% | 582 | -6.881% |
| 2026-04-20 | 24.66 | 24.66 | 24.62 | 24.66 | +0.280% | 1,504 | -7.017% |
| 2026-04-17 | 24.60 | 24.60 | 24.59 | 24.59 | +0.306% | 768 | -6.757% |
| 2026-04-16 | 24.49 | 24.53 | 24.49 | 24.52 | +0.294% | 1,251 | -6.472% |
| 2026-04-15 | 24.44 | 24.48 | 24.44 | 24.44 | -0.164% | 658 | -6.197% |
| 2026-04-14 | 24.47 | 24.48 | 24.47 | 24.48 | -0.223% | 1,448 | -6.351% |
| 2026-04-13 | 24.51 | 24.54 | 24.51 | 24.54 | +0.390% | 1,219 | -6.560% |
| 2026-04-10 | 24.44 | 24.44 | 24.44 | 24.44 | -0.332% | 62 | -6.196% |
| 2026-04-09 | 24.49 | 24.55 | 24.44 | 24.53 | +0.316% | 2,919 | -6.507% |
| 2026-04-08 | 24.58 | 24.58 | 24.45 | 24.45 | +0.239% | 1,715 | -6.212% |
| 2026-04-07 | 24.36 | 24.39 | 24.34 | 24.39 | +0.112% | 1,947 | -5.988% |
| 2026-04-06 | 24.38 | 24.38 | 24.36 | 24.36 | +0.066% | 2,594 | -5.883% |
| 2026-04-02 | 24.34 | 24.37 | 24.29 | 24.35 | -0.135% | 1,872 | -5.821% |
| 2026-04-01 | 24.37 | 24.38 | 24.36 | 24.38 | +0.790% | 2,444 | -5.947% |
| 2026-03-31 | 24.17 | 24.26 | 24.17 | 24.19 | +0.078% | 3,714 | -5.204% |
| 2026-03-30 | 24.26 | 24.26 | 24.16 | 24.17 | +0.583% | 2,336 | -5.130% |
| 2026-03-27 | 24.03 | 24.03 | 24.03 | 24.03 | -0.132% | 323 | -4.578% |
| 2026-03-26 | 24.08 | 24.12 | 24.06 | 24.06 | -0.340% | 1,024 | -4.704% |
| 2026-03-25 | 24.33 | 24.33 | 24.11 | 24.14 | +0.573% | 18,399 | -5.028% |
| 2026-03-24 | 24.13 | 24.13 | 23.99 | 24.01 | -1.031% | 15,222 | -4.484% |
| 2026-03-23 | 24.26 | 24.29 | 24.25 | 24.26 | +0.329% | 1,965 | -5.468% |
| 2026-03-20 | 24.30 | 24.30 | 24.18 | 24.18 | -1.205% | 6,944 | -5.157% |
| 2026-03-19 | 24.48 | 24.48 | 24.47 | 24.47 | +0.047% | 505 | -6.301% |
| 2026-03-18 | 24.46 | 24.46 | 24.46 | 24.46 | -0.100% | 20 | -6.257% |
| 2026-03-17 | 24.52 | 24.52 | 24.48 | 24.48 | +0.082% | 4,317 | -6.351% |
| 2026-03-16 | 24.47 | 24.48 | 24.45 | 24.46 | +0.069% | 13,443 | -6.274% |
| 2026-03-13 | 24.45 | 24.45 | 24.45 | 24.45 | +0.300% | 128 | -6.209% |
| 2026-03-12 | 24.44 | 24.44 | 24.32 | 24.38 | -0.286% | 11,813 | -5.928% |
| 2026-03-11 | 24.45 | 24.45 | 24.45 | 24.45 | -0.105% | 186 | -6.198% |
| 2026-03-10 | 24.53 | 24.53 | 24.46 | 24.47 | -0.393% | 9,478 | -6.296% |
| 2026-03-09 | 24.56 | 24.58 | 24.53 | 24.57 | -0.037% | 14,540 | -6.665% |
| 2026-03-06 | 24.54 | 24.59 | 24.54 | 24.58 | -0.037% | 509 | -6.699% |
| 2026-03-05 | 24.58 | 24.59 | 24.55 | 24.59 | -0.008% | 3,557 | -6.734% |
| 2026-03-04 | 24.56 | 24.61 | 24.56 | 24.59 | +0.036% | 276 | -6.741% |
| 2026-03-03 | 24.61 | 24.61 | 24.56 | 24.58 | -0.693% | 520 | -6.707% |
| 2026-03-02 | 24.73 | 24.77 | 24.73 | 24.75 | -0.061% | 14,026 | -7.354% |
| 2026-02-27 | 24.75 | 24.78 | 24.75 | 24.77 | -0.283% | 6,544 | -7.410% |
| 2026-02-26 | 24.84 | 24.84 | 24.84 | 24.84 | +0.244% | 6 | -7.672% |
| 2026-02-25 | 24.77 | 24.77 | 24.77 | 24.77 | +0.101% | 7 | -7.447% |
| 2026-02-24 | 24.75 | 24.76 | 24.73 | 24.75 | +0.061% | 8,107 | -7.354% |
| 2026-02-23 | 24.75 | 24.75 | 24.73 | 24.73 | +0.324% | 7,164 | -7.297% |
| 2026-02-20 | 24.66 | 24.66 | 24.55 | 24.66 | -0.365% | 67,607 | -6.997% |
| 2026-02-19 | 24.71 | 24.76 | 24.70 | 24.75 | +0.143% | 4,833 | -7.336% |
| 2026-02-18 | 24.69 | 24.73 | 24.69 | 24.71 | +0.061% | 23,896 | -7.204% |
| 2026-02-17 | 24.67 | 24.70 | 24.66 | 24.70 | +0.136% | 509 | -7.147% |
| 2026-02-13 | 24.69 | 24.69 | 24.66 | 24.66 | +0.067% | 511 | -7.021% |
| 2026-02-12 | 24.62 | 24.64 | 24.62 | 24.64 | +0.362% | 688 | -6.958% |
| 2026-02-11 | 24.52 | 24.56 | 24.47 | 24.56 | -0.057% | 7,152 | -6.622% |
| 2026-02-10 | 24.66 | 24.66 | 24.57 | 24.57 | +0.163% | 1,832 | -6.675% |
| 2026-02-09 | 24.56 | 24.56 | 24.51 | 24.53 | +0.184% | 1,747 | -6.523% |
| 2026-02-06 | 24.49 | 24.49 | 24.48 | 24.48 | -0.192% | 1,514 | -6.351% |
| 2026-02-05 | 24.54 | 24.55 | 24.53 | 24.53 | +0.151% | 2,304 | -6.530% |
| 2026-02-04 | 24.49 | 24.50 | 24.43 | 24.50 | -0.102% | 4,107 | -6.389% |
| 2026-02-03 | 24.51 | 24.57 | 24.43 | 24.52 | +0.049% | 35,759 | -6.485% |
| 2026-02-02 | 24.46 | 24.51 | 24.46 | 24.51 | +0.546% | 344 | -6.438% |
| 2026-01-30 | 24.44 | 24.45 | 24.37 | 24.37 | -0.104% | 5,621 | -5.927% |
| 2026-01-29 | 24.42 | 24.45 | 24.40 | 24.40 | -0.449% | 11,894 | -6.025% |
| 2026-01-28 | 24.48 | 24.52 | 24.48 | 24.51 | +0.102% | 206,308 | -6.446% |
| 2026-01-27 | 24.45 | 24.48 | 24.45 | 24.48 | -0.011% | 501 | -6.351% |
| 2026-01-26 | 24.41 | 24.49 | 24.41 | 24.49 | +0.340% | 3,745 | -6.361% |
| 2026-01-23 | 24.41 | 24.41 | 24.40 | 24.40 | -0.211% | 346 | -6.042% |
| 2026-01-22 | 24.36 | 24.46 | 24.35 | 24.46 | -0.051% | 6,251 | -6.240% |
| 2026-01-21 | 24.37 | 24.47 | 24.37 | 24.47 | +0.508% | 8,369 | -6.288% |
| 2026-01-20 | 24.40 | 24.40 | 24.30 | 24.34 | -0.550% | 4,433 | -5.812% |
| 2026-01-16 | 24.57 | 24.57 | 24.48 | 24.48 | -0.357% | 8,079 | -6.330% |
| 2026-01-15 | 24.54 | 24.57 | 24.54 | 24.57 | -0.011% | 4,733 | -6.665% |
| 2026-01-14 | 24.55 | 24.58 | 24.55 | 24.57 | +0.265% | 16,330 | -6.675% |
| 2026-01-13 | 24.48 | 24.51 | 24.48 | 24.51 | -0.000% | 3,345 | -6.428% |
| 2026-01-12 | 24.48 | 24.52 | 24.47 | 24.51 | -0.062% | 6,167 | -6.428% |
| 2026-01-09 | 24.49 | 24.52 | 24.49 | 24.52 | +0.247% | 589 | -6.486% |
| 2026-01-08 | 24.44 | 24.46 | 24.44 | 24.46 | -0.256% | 168 | -6.255% |
| 2026-01-07 | 24.51 | 24.53 | 24.51 | 24.52 | +0.446% | 6,862 | -6.495% |
| 2026-01-06 | 24.34 | 24.43 | 24.34 | 24.41 | +0.220% | 9,226 | -6.078% |
| 2026-01-05 | 24.35 | 24.44 | 24.25 | 24.36 | +0.145% | 34,654 | -5.871% |
| 2026-01-02 | 24.32 | 24.32 | 24.32 | 24.32 | +0.021% | 177 | -5.735% |
| 2025-12-31 | 24.31 | 24.35 | 24.31 | 24.32 | +0.058% | 3,342 | -5.715% |
| 2025-12-30 | 24.27 | 24.32 | 24.27 | 24.31 | +0.118% | 4,379 | -5.661% |
| 2025-12-29 | 24.25 | 24.28 | 24.23 | 24.28 | +0.174% | 7,134 | -5.549% |
| 2025-12-26 | 24.29 | 24.29 | 24.23 | 24.23 | 0.000% | 298 | -5.385% |
| 2025-12-24 | 24.23 | 24.24 | 24.23 | 24.23 | -0.458% | 5,350 | -5.385% |
| 2025-12-23 | 24.35 | 24.35 | 24.35 | 24.35 | -0.073% | 11 | -5.818% |
| 2025-12-22 | 24.38 | 24.38 | 24.36 | 24.36 | +0.058% | 1,734 | -5.887% |
| 2025-12-19 | 24.34 | 24.35 | 24.34 | 24.35 | -0.062% | 11,341 | -5.832% |
| 2025-12-18 | 24.38 | 24.38 | 24.36 | 24.36 | +0.021% | 268 | -5.890% |
| 2025-12-17 | 24.37 | 24.37 | 24.33 | 24.36 | -0.327% | 5,858 | -5.870% |
| 2025-12-16 | 24.39 | 24.44 | 24.39 | 24.44 | +0.462% | 351 | -6.178% |
| 2025-12-15 | 24.33 | 24.33 | 24.32 | 24.33 | -0.236% | 513 | -5.745% |
| 2025-12-12 | 24.41 | 24.41 | 24.39 | 24.39 | -0.082% | 881 | -5.967% |
| 2025-12-11 | 24.47 | 24.47 | 24.41 | 24.41 | +0.041% | 281 | -6.044% |
| 2025-12-10 | 24.42 | 24.43 | 24.39 | 24.39 | +0.193% | 17,059 | -6.005% |
| 2025-12-09 | 24.39 | 24.39 | 24.34 | 24.35 | -0.151% | 10,083 | -5.824% |
| 2025-12-08 | 24.39 | 24.39 | 24.38 | 24.38 | +0.019% | 3,942 | -5.966% |
| 2025-12-05 | 24.39 | 24.39 | 24.38 | 24.38 | +0.103% | 3,013 | -5.948% |
| 2025-12-04 | 24.36 | 24.36 | 24.36 | 24.36 | +0.044% | 1,920 | -5.851% |
| 2025-12-03 | 24.34 | 24.34 | 24.34 | 24.34 | +0.029% | 31 | -5.809% |
| 2025-12-02 | 24.34 | 24.35 | 24.34 | 24.34 | -0.624% | 3,041 | -5.782% |
| 2025-12-01 | 24.43 | 24.49 | 24.43 | 24.49 | -0.113% | 5,040 | -6.370% |
| 2025-11-28 | 24.52 | 24.52 | 24.52 | 24.52 | -0.468% | 72 | -6.475% |
| 2025-11-26 | 24.64 | 24.64 | 24.63 | 24.63 | +0.194% | 5,017 | -6.913% |
| 2025-11-25 | 24.59 | 24.60 | 24.59 | 24.59 | +0.092% | 1,548 | -6.732% |
| 2025-11-24 | 24.57 | 24.57 | 24.56 | 24.56 | -0.072% | 940 | -6.646% |
| 2025-11-21 | 24.60 | 24.60 | 24.58 | 24.58 | +0.122% | 271 | -6.713% |
| 2025-11-20 | 24.59 | 24.59 | 24.55 | 24.55 | +0.209% | 301 | -6.599% |
| 2025-11-19 | 24.56 | 24.56 | 24.50 | 24.50 | -0.269% | 569 | -6.404% |
| 2025-11-18 | 24.52 | 24.57 | 24.52 | 24.57 | +0.359% | 326 | -6.656% |
| 2025-11-17 | 24.54 | 24.54 | 24.48 | 24.48 | +0.337% | 8,222 | -6.321% |
| 2025-11-14 | 24.50 | 24.50 | 24.39 | 24.39 | -0.429% | 3,374 | -6.005% |
| 2025-11-13 | 24.50 | 24.50 | 24.50 | 24.50 | -0.204% | 187 | -6.408% |
| 2025-11-12 | 24.45 | 24.59 | 24.45 | 24.55 | -0.187% | 12,927 | -6.599% |
| 2025-11-11 | 24.55 | 24.60 | 24.55 | 24.60 | +0.321% | 6,730 | -6.774% |
| 2025-11-10 | 24.52 | 24.52 | 24.52 | 24.52 | -0.055% | 198 | -6.474% |
| 2025-11-07 | 24.57 | 24.57 | 24.53 | 24.53 | +0.024% | 2,527 | -6.526% |
| 2025-11-06 | 24.43 | 24.55 | 24.43 | 24.52 | +0.348% | 3,843 | -6.504% |
| 2025-11-05 | 24.44 | 24.44 | 24.44 | 24.44 | -0.286% | 412 | -6.178% |
| 2025-11-04 | 24.53 | 24.53 | 24.51 | 24.51 | +0.266% | 510 | -6.446% |
| 2025-11-03 | 24.45 | 24.45 | 24.45 | 24.45 | -0.224% | 89 | -6.198% |
| 2025-10-31 | 24.48 | 24.54 | 24.48 | 24.50 | -0.082% | 2,604 | -6.408% |
| 2025-10-30 | 24.53 | 24.61 | 24.52 | 24.52 | -0.265% | 23,138 | -6.485% |
| 2025-10-29 | 24.86 | 24.86 | 24.59 | 24.59 | -0.144% | 36,671 | -6.732% |
| 2025-10-28 | 24.62 | 24.65 | 24.62 | 24.62 | -0.200% | 3,798 | -6.867% |
| 2025-10-27 | 24.67 | 24.67 | 24.67 | 24.67 | +0.244% | 767 | -7.053% |
| 2025-10-24 | 24.70 | 24.70 | 24.61 | 24.61 | -0.082% | 11,275 | -6.826% |
| 2025-10-23 | 24.63 | 24.63 | 24.63 | 24.63 | -0.060% | 9 | -6.903% |
| 2025-10-22 | 24.66 | 24.66 | 24.64 | 24.64 | +0.224% | 232 | -6.959% |
| 2025-10-21 | 24.59 | 24.59 | 24.59 | 24.59 | +0.081% | 285 | -6.751% |
| 2025-10-20 | 24.59 | 24.59 | 24.57 | 24.57 | +0.020% | 595 | -6.675% |
| 2025-10-17 | 24.57 | 24.57 | 24.57 | 24.57 | +0.040% | 9 | -6.656% |
| 2025-10-16 | 24.55 | 24.57 | 24.55 | 24.56 | +0.307% | 15,492 | -6.619% |
| 2025-10-15 | 24.53 | 24.54 | 24.48 | 24.48 | +0.041% | 12,849 | -6.332% |
| 2025-10-14 | 24.47 | 24.47 | 24.47 | 24.47 | -0.048% | 293 | -6.293% |
| 2025-10-13 | 24.48 | 24.48 | 24.48 | 24.48 | +0.300% | 6 | -6.338% |
| 2025-10-10 | 24.38 | 24.41 | 24.37 | 24.41 | +0.260% | 4,554 | -6.057% |
| 2025-10-09 | 24.33 | 24.34 | 24.31 | 24.34 | +0.318% | 7,817 | -5.812% |
| 2025-10-08 | 24.30 | 24.30 | 24.26 | 24.27 | -0.013% | 5,231 | -5.513% |
| 2025-10-07 | 24.31 | 24.31 | 24.27 | 24.27 | -0.202% | 299 | -5.525% |
| 2025-10-06 | 24.53 | 24.53 | 24.31 | 24.32 | -0.164% | 12,468 | -5.715% |
| 2025-10-03 | 24.39 | 24.39 | 24.35 | 24.36 | 0.000% | 615 | -5.870% |
| 2025-10-02 | 24.36 | 24.36 | 24.36 | 24.36 | -0.287% | 314 | -5.870% |
| 2025-10-01 | 24.39 | 24.43 | 24.36 | 24.43 | +0.431% | 7,999 | -6.140% |
| 2025-09-30 | 24.36 | 24.36 | 24.32 | 24.33 | -0.429% | 18,837 | -5.736% |
| 2025-09-29 | 24.44 | 24.47 | 24.43 | 24.43 | +0.212% | 11,218 | -6.140% |
| 2025-09-26 | 24.40 | 24.40 | 24.38 | 24.38 | +0.067% | 1,141 | -5.941% |
| 2025-09-25 | 24.38 | 24.39 | 24.36 | 24.36 | -0.234% | 3,403 | -5.878% |
| 2025-09-24 | 24.40 | 24.59 | 24.40 | 24.42 | -0.045% | 8,633 | -6.098% |
| 2025-09-23 | 24.43 | 24.43 | 24.43 | 24.43 | -0.163% | 153 | -6.140% |
| 2025-09-22 | 24.45 | 24.48 | 24.45 | 24.47 | -0.017% | 4,571 | -6.293% |
| 2025-09-19 | 24.46 | 24.47 | 24.46 | 24.47 | -0.094% | 113 | -6.310% |
| 2025-09-18 | 24.46 | 24.50 | 24.44 | 24.50 | -0.052% | 10,416 | -6.397% |
| 2025-09-17 | 24.58 | 24.58 | 24.48 | 24.51 | +0.121% | 705 | -6.446% |
| 2025-09-16 | 24.48 | 24.48 | 24.48 | 24.48 | +0.241% | 9 | -6.334% |
| 2025-09-15 | 24.44 | 24.46 | 24.42 | 24.42 | +0.191% | 1,749 | -6.108% |
| 2025-09-12 | 24.33 | 24.38 | 24.33 | 24.38 | -0.102% | 5,551 | -5.929% |
| 2025-09-11 | 24.38 | 24.40 | 24.37 | 24.40 | +0.646% | 2,115 | -6.025% |
| 2025-09-10 | 24.27 | 24.28 | 24.22 | 24.24 | +0.744% | 8,385 | -5.418% |
| 2025-09-09 | 24.05 | 24.06 | 24.05 | 24.06 | +0.269% | 1,203 | -4.714% |
| 2025-09-08 | 23.90 | 24.02 | 23.90 | 24.00 | +0.798% | 18,207 | -4.458% |
| 2025-09-05 | 23.73 | 23.82 | 23.73 | 23.81 | +1.185% | 5,934 | -3.696% |
| 2025-09-04 | 23.51 | 23.57 | 23.51 | 23.53 | +0.375% | 23,366 | -2.554% |
| 2025-09-03 | 23.41 | 23.46 | 23.41 | 23.44 | +0.374% | 10,231 | -2.190% |
| 2025-09-02 | 23.40 | 23.43 | 23.32 | 23.36 | -0.103% | 29,391 | -1.824% |
| 2025-08-29 | 23.41 | 23.41 | 23.38 | 23.38 | -0.426% | 11,708 | -1.925% |
| 2025-08-28 | 23.44 | 23.49 | 23.44 | 23.48 | +0.064% | 4,602 | -2.342% |
| 2025-08-27 | 23.43 | 23.46 | 23.43 | 23.46 | +0.108% | 1,404 | -2.280% |
| 2025-08-26 | 23.39 | 23.44 | 23.39 | 23.44 | +0.127% | 854 | -2.175% |
| 2025-08-25 | 23.41 | 23.41 | 23.41 | 23.41 | -0.052% | 1,228 | -2.050% |
| 2025-08-22 | 23.45 | 23.45 | 23.42 | 23.42 | +0.309% | 103 | -2.101% |
| 2025-08-21 | 23.33 | 23.37 | 23.30 | 23.35 | -0.080% | 5,650 | -1.799% |
| 2025-08-20 | 23.19 | 23.37 | 23.19 | 23.37 | +0.100% | 9,803 | -1.877% |
| 2025-08-19 | 23.37 | 23.37 | 23.35 | 23.35 | -0.149% | 7,746 | -1.779% |
| 2025-08-18 | 23.36 | 23.38 | 23.36 | 23.38 | +0.013% | 14,017 | -1.925% |
| 2025-08-15 | 23.38 | 23.38 | 23.38 | 23.38 | -0.078% | 182 | -1.912% |
| 2025-08-14 | 23.47 | 23.47 | 23.40 | 23.40 | -0.446% | 45,864 | -1.989% |
| 2025-08-13 | 23.46 | 23.51 | 23.46 | 23.50 | +0.171% | 16,995 | -2.426% |
| 2025-08-12 | 23.43 | 23.48 | 23.40 | 23.46 | -0.072% | 14,448 | -2.259% |
| 2025-08-11 | 23.49 | 23.49 | 23.48 | 23.48 | +0.201% | 609 | -2.330% |
| 2025-08-08 | 23.66 | 23.66 | 23.42 | 23.43 | -0.209% | 1,735 | -2.134% |
| 2025-08-07 | 23.51 | 23.51 | 23.46 | 23.48 | +0.031% | 18,583 | -2.338% |
| 2025-08-06 | 23.50 | 23.50 | 23.47 | 23.47 | -0.248% | 7,461 | -2.308% |
| 2025-08-05 | 23.57 | 23.57 | 23.51 | 23.53 | 0.000% | 3,894 | -2.550% |
| 2025-08-04 | 23.49 | 23.56 | 23.49 | 23.53 | -0.021% | 19,459 | -2.550% |
| 2025-08-01 | 23.46 | 23.54 | 23.45 | 23.54 | +0.857% | 2,651 | -2.571% |
| 2025-07-31 | 23.34 | 23.34 | 23.32 | 23.34 | -0.021% | 1,930 | -1.736% |
| 2025-07-30 | 23.40 | 23.40 | 23.34 | 23.34 | -0.448% | 17,615 | -1.757% |
| 2025-07-29 | 23.44 | 23.46 | 23.44 | 23.45 | +0.407% | 3,754 | -2.197% |
| 2025-07-28 | 23.37 | 23.38 | 23.35 | 23.35 | +0.062% | 6,852 | -1.799% |
| 2025-07-25 | 23.35 | 23.35 | 23.34 | 23.34 | +0.281% | 432 | -1.738% |
| 2025-07-24 | 23.30 | 23.30 | 23.25 | 23.27 | +0.020% | 2,674 | -1.461% |
| 2025-07-23 | 23.27 | 23.28 | 23.25 | 23.27 | -0.103% | 26,120 | -1.441% |
| 2025-07-22 | 23.26 | 23.30 | 23.26 | 23.29 | +0.054% | 7,000 | -1.542% |
| 2025-07-21 | 23.23 | 23.31 | 23.23 | 23.28 | +0.360% | 25,603 | -1.489% |
| 2025-07-18 | 23.19 | 23.19 | 23.19 | 23.19 | -0.381% | 46 | -1.135% |
| 2025-07-17 | 23.37 | 23.37 | 23.27 | 23.28 | -0.504% | 7,183 | -1.512% |
| 2025-07-16 | 23.45 | 23.45 | 23.36 | 23.40 | -0.510% | 1,187 | -2.009% |
| 2025-07-15 | 23.51 | 23.55 | 23.50 | 23.52 | -0.254% | 24,903 | -2.509% |
| 2025-07-14 | 23.58 | 23.58 | 23.58 | 23.58 | -0.406% | 161 | -2.757% |
| 2025-07-11 | 23.81 | 23.81 | 23.68 | 23.68 | -0.687% | 18,964 | -3.152% |
| 2025-07-10 | 23.84 | 23.84 | 23.84 | 23.84 | 0.000% | 154 | -3.817% |
| 2025-07-09 | 23.82 | 23.88 | 23.82 | 23.84 | -0.021% | 2,598 | -3.817% |
| 2025-07-08 | 23.84 | 23.84 | 23.84 | 23.84 | -0.188% | 247 | -3.837% |
| 2025-07-07 | 23.90 | 23.90 | 23.87 | 23.89 | -0.226% | 338 | -4.018% |
| 2025-07-03 | 23.94 | 23.94 | 23.94 | 23.94 | +0.015% | 990 | -4.235% |
| 2025-07-02 | 23.99 | 23.99 | 23.89 | 23.94 | -0.018% | 58,354 | -4.221% |
| 2025-07-01 | 23.96 | 23.99 | 23.95 | 23.95 | +0.021% | 537,075 | -4.239% |
| 2025-06-30 | 23.91 | 23.94 | 23.91 | 23.94 | -0.083% | 285 | -4.219% |
| 2025-06-27 | 24.00 | 24.00 | 23.96 | 23.96 | -0.021% | 1,058 | -4.299% |
| 2025-06-26 | 24.02 | 24.02 | 23.96 | 23.96 | +0.019% | 82,533 | -4.319% |
| 2025-06-25 | 23.96 | 23.96 | 23.96 | 23.96 | -0.123% | 4 | -4.301% |
| 2025-06-24 | 23.99 | 24.00 | 23.99 | 23.99 | 0.000% | 3,674 | -4.419% |
| 2025-06-23 | 24.03 | 24.03 | 23.99 | 23.99 | -0.083% | 1,815 | -4.419% |
| 2025-06-20 | 24.00 | 24.01 | 24.00 | 24.01 | +0.544% | 1,914 | -4.498% |
| 2025-06-18 | 23.93 | 23.98 | 23.88 | 23.88 | -0.271% | 2,208 | -3.978% |
| 2025-06-17 | 23.95 | 23.95 | 23.94 | 23.94 | +0.314% | 147 | -4.238% |
| 2025-06-16 | 23.89 | 23.91 | 23.85 | 23.87 | +0.001% | 2,519 | -3.938% |
| 2025-06-13 | 23.87 | 23.90 | 23.87 | 23.87 | -0.252% | 4,370 | -3.937% |
| 2025-06-12 | 23.90 | 23.93 | 23.86 | 23.93 | +0.546% | 2,610 | -4.179% |
| 2025-06-11 | 23.80 | 23.80 | 23.79 | 23.80 | +0.302% | 41,839 | -3.655% |
| 2025-06-10 | 23.82 | 23.82 | 23.71 | 23.73 | -0.049% | 8,103 | -3.365% |
| 2025-06-09 | 23.67 | 23.76 | 23.67 | 23.74 | +0.232% | 8,807 | -3.412% |
| 2025-06-06 | 23.73 | 23.73 | 23.68 | 23.68 | -0.376% | 226 | -3.188% |
| 2025-06-05 | 23.75 | 23.84 | 23.75 | 23.77 | -0.108% | 14,384 | -3.551% |
| 2025-06-04 | 23.74 | 23.80 | 23.73 | 23.80 | +0.508% | 8,946 | -3.655% |
| 2025-06-03 | 23.68 | 23.68 | 23.64 | 23.68 | +0.041% | 2,203 | -3.166% |
| 2025-06-02 | 23.85 | 23.85 | 23.64 | 23.67 | -0.571% | 11,049 | -3.127% |
| 2025-05-30 | 23.81 | 23.81 | 23.81 | 23.81 | -0.766% | 0 | -3.681% |
| 2025-05-29 | 24.03 | 24.03 | 23.99 | 23.99 | -0.062% | 1,398 | -4.419% |
| 2025-05-28 | 23.93 | 24.00 | 23.92 | 24.00 | +0.121% | 76,414 | -4.478% |
| 2025-05-27 | 23.88 | 23.98 | 23.88 | 23.98 | +0.528% | 7,203 | -4.362% |
| 2025-05-23 | 23.88 | 23.88 | 23.85 | 23.85 | +0.378% | 250 | -3.857% |
| 2025-05-22 | 23.73 | 23.76 | 23.73 | 23.76 | -0.189% | 641 | -3.494% |
| 2025-05-21 | 23.91 | 23.93 | 23.80 | 23.81 | -0.853% | 7,184 | -3.677% |
| 2025-05-20 | 23.93 | 24.01 | 23.91 | 24.01 | -0.166% | 12,837 | -4.498% |
| 2025-05-19 | 23.98 | 24.05 | 23.88 | 24.05 | -0.125% | 10,777 | -4.657% |
| 2025-05-16 | 24.06 | 24.09 | 24.03 | 24.08 | +0.125% | 31,846 | -4.776% |
| 2025-05-15 | 23.94 | 24.08 | 23.91 | 24.05 | +0.406% | 8,597 | -4.657% |
| 2025-05-14 | 24.00 | 24.02 | 23.95 | 23.95 | -0.613% | 18,532 | -4.270% |
| 2025-05-13 | 24.07 | 24.10 | 24.07 | 24.10 | +0.335% | 14,801 | -4.856% |
| 2025-05-12 | 23.93 | 24.02 | 23.91 | 24.02 | +0.055% | 7,399 | -4.538% |
| 2025-05-09 | 24.07 | 24.07 | 24.01 | 24.01 | -0.014% | 158 | -4.485% |
| 2025-05-08 | 24.09 | 24.09 | 24.01 | 24.01 | -0.703% | 706 | -4.498% |
| 2025-05-07 | 24.12 | 24.23 | 24.11 | 24.18 | +0.133% | 6,296 | -5.170% |
| 2025-05-06 | 24.00 | 24.15 | 24.00 | 24.15 | +0.579% | 115 | -5.044% |
| 2025-05-05 | 24.11 | 24.11 | 24.01 | 24.01 | -0.430% | 1,101 | -4.494% |
| 2025-05-02 | 24.11 | 24.11 | 24.11 | 24.11 | -0.298% | 0 | -4.905% |
| 2025-05-01 | 24.19 | 24.19 | 24.18 | 24.18 | -0.086% | 3,030 | -5.188% |
| 2025-04-30 | 24.17 | 24.21 | 24.17 | 24.21 | +0.031% | 538 | -5.269% |
| 2025-04-29 | 24.26 | 24.26 | 24.20 | 24.20 | +0.289% | 6,720 | -5.240% |
| 2025-04-28 | 24.15 | 24.15 | 24.13 | 24.13 | +0.071% | 3,365 | -4.966% |
| 2025-04-25 | 24.15 | 24.18 | 24.11 | 24.11 | +0.088% | 2,800 | -4.899% |
| 2025-04-24 | 24.16 | 24.16 | 24.09 | 24.09 | +0.867% | 2,814 | -4.815% |
| 2025-04-23 | 24.10 | 24.19 | 23.88 | 23.88 | +0.713% | 2,100 | -3.990% |
| 2025-04-22 | 23.74 | 23.74 | 23.64 | 23.71 | -0.168% | 3,504 | -3.306% |
| 2025-04-21 | 23.87 | 23.88 | 23.75 | 23.75 | -1.066% | 10,167 | -3.469% |
| 2025-04-17 | 23.98 | 24.01 | 23.98 | 24.01 | +0.326% | 3,288 | -4.498% |
| 2025-04-16 | 23.94 | 23.94 | 23.91 | 23.93 | +0.300% | 2,607 | -4.187% |
| 2025-04-15 | 23.85 | 23.86 | 23.85 | 23.86 | +0.401% | 423 | -3.900% |
| 2025-04-14 | 23.77 | 23.78 | 23.70 | 23.77 | 0.000% | 6,738 | -3.514% |