HYBX
TCW High Yield Bond ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,209
Pre-marketOct 2, 2026 9:11:30 AM EDT
31.17USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
28.53USD0.000%(0.00)
HYBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.76 | 28.76 | 28.43 | 28.53 | -0.157% | 3,209 | 0.000% |
| 2026-10-01 | 28.54 | 28.57 | 28.48 | 28.57 | -0.919% | 12,321 | -0.157% |
| 2026-09-30 | 28.90 | 28.90 | 28.84 | 28.84 | -0.121% | 537 | -1.075% |
| 2026-09-29 | 28.86 | 28.96 | 28.86 | 28.88 | +0.365% | 443 | -1.195% |
| 2026-09-28 | 28.83 | 28.85 | 28.71 | 28.77 | -0.467% | 4,573 | -0.834% |
| 2026-09-25 | 29.02 | 29.10 | 28.84 | 28.91 | -0.704% | 9,571 | -1.297% |
| 2026-09-24 | 29.25 | 29.25 | 29.11 | 29.11 | -0.325% | 584 | -1.992% |
| 2026-09-23 | 29.29 | 29.29 | 29.11 | 29.20 | -0.596% | 1,342 | -2.311% |
| 2026-09-22 | 29.38 | 29.38 | 29.38 | 29.38 | +0.170% | 135 | -2.893% |
| 2026-09-21 | 29.48 | 29.48 | 29.29 | 29.33 | -0.153% | 1,708 | -2.728% |
| 2026-09-18 | 29.33 | 29.42 | 29.33 | 29.38 | +0.307% | 254 | -2.877% |
| 2026-09-17 | 29.30 | 29.30 | 29.29 | 29.29 | +0.068% | 105,494 | -2.578% |
| 2026-09-16 | 29.27 | 29.27 | 29.27 | 29.27 | -0.068% | 25 | -2.512% |
| 2026-09-15 | 29.36 | 29.36 | 29.29 | 29.29 | -0.153% | 396 | -2.578% |
| 2026-09-14 | 29.33 | 29.33 | 29.33 | 29.33 | -0.204% | 975 | -2.728% |
| 2026-09-11 | 29.32 | 29.41 | 29.31 | 29.39 | +0.034% | 15,050 | -2.926% |
| 2026-09-10 | 29.28 | 29.39 | 29.28 | 29.38 | -0.272% | 535 | -2.893% |
| 2026-09-09 | 29.40 | 29.46 | 29.40 | 29.46 | -0.153% | 538 | -3.157% |
| 2026-09-08 | 29.59 | 29.59 | 29.50 | 29.50 | +0.340% | 272 | -3.305% |
| 2026-09-04 | 29.45 | 29.45 | 29.41 | 29.41 | -0.373% | 3,155 | -2.976% |
| 2026-09-03 | 29.62 | 29.62 | 29.52 | 29.52 | +0.443% | 807 | -3.337% |
| 2026-09-02 | 29.40 | 29.41 | 29.34 | 29.38 | -0.356% | 1,467 | -2.909% |
| 2026-09-01 | 29.42 | 29.60 | 29.42 | 29.49 | -0.783% | 4,559 | -3.255% |
| 2026-08-31 | 29.77 | 29.77 | 29.72 | 29.72 | -0.159% | 235 | -4.013% |
| 2026-08-28 | 29.77 | 29.77 | 29.77 | 29.77 | +0.084% | 120 | -4.165% |
| 2026-08-27 | 29.75 | 29.75 | 29.75 | 29.75 | +0.067% | 17 | -4.085% |
| 2026-08-26 | 29.76 | 29.76 | 29.73 | 29.73 | +0.168% | 1,711 | -4.020% |
| 2026-08-25 | 29.68 | 29.68 | 29.68 | 29.68 | +0.084% | 68 | -3.858% |
| 2026-08-24 | 29.65 | 29.65 | 29.65 | 29.65 | 0.000% | 116 | -3.777% |
| 2026-08-21 | 29.72 | 29.72 | 29.65 | 29.65 | +0.051% | 1,148 | -3.777% |
| 2026-08-20 | 29.64 | 29.64 | 29.58 | 29.64 | -0.067% | 3,117 | -3.729% |
| 2026-08-19 | 29.56 | 29.66 | 29.56 | 29.66 | +0.423% | 1,583 | -3.794% |
| 2026-08-18 | 29.52 | 29.54 | 29.52 | 29.53 | -0.152% | 1,264 | -3.386% |
| 2026-08-17 | 29.57 | 29.57 | 29.57 | 29.57 | -0.051% | 1,099 | -3.533% |
| 2026-08-14 | 29.59 | 29.59 | 29.58 | 29.59 | +0.101% | 844 | -3.582% |
| 2026-08-13 | 29.55 | 29.60 | 29.52 | 29.56 | +0.152% | 5,421 | -3.484% |
| 2026-08-12 | 29.54 | 29.55 | 29.52 | 29.52 | +0.187% | 748 | -3.337% |
| 2026-08-11 | 29.40 | 29.52 | 29.32 | 29.46 | -0.001% | 2,386 | -3.156% |
| 2026-08-10 | 29.55 | 29.55 | 29.25 | 29.46 | -0.136% | 83,677 | -3.157% |
| 2026-08-07 | 29.53 | 29.53 | 29.50 | 29.50 | +0.238% | 953 | -3.288% |
| 2026-08-06 | 29.46 | 29.50 | 29.41 | 29.43 | -0.085% | 1,649 | -3.058% |
| 2026-08-05 | 29.49 | 29.59 | 29.45 | 29.45 | -0.183% | 2,984 | -3.140% |
| 2026-08-04 | 29.44 | 29.51 | 29.44 | 29.51 | +0.234% | 1,760 | -3.317% |
| 2026-08-03 | 29.39 | 29.44 | 29.39 | 29.44 | -0.541% | 591 | -3.091% |
| 2026-07-31 | 29.59 | 29.60 | 29.59 | 29.60 | +0.051% | 427 | -3.615% |
| 2026-07-30 | 29.59 | 29.63 | 29.59 | 29.59 | +0.288% | 2,808 | -3.566% |
| 2026-07-29 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 183 | -3.288% |
| 2026-07-28 | 29.57 | 29.57 | 29.48 | 29.50 | -0.237% | 225 | -3.288% |
| 2026-07-27 | 29.57 | 29.57 | 29.57 | 29.57 | -0.017% | 28 | -3.517% |
| 2026-07-24 | 29.57 | 29.57 | 29.57 | 29.57 | -0.034% | 51 | -3.533% |
| 2026-07-23 | 29.50 | 29.60 | 29.50 | 29.59 | -0.286% | 1,911 | -3.566% |
| 2026-07-22 | 29.67 | 29.67 | 29.67 | 29.67 | -0.034% | 26 | -3.842% |
| 2026-07-21 | 29.65 | 29.68 | 29.65 | 29.68 | -0.067% | 347 | -3.875% |
| 2026-07-20 | 29.70 | 29.70 | 29.70 | 29.70 | +0.118% | 20 | -3.939% |
| 2026-07-17 | 29.72 | 29.72 | 29.62 | 29.66 | 0.000% | 1,816 | -3.826% |
| 2026-07-16 | 29.67 | 29.70 | 29.66 | 29.66 | -0.101% | 2,057 | -3.826% |
| 2026-07-15 | 29.70 | 29.70 | 29.70 | 29.70 | -0.084% | 19 | -3.923% |
| 2026-07-14 | 29.72 | 29.78 | 29.72 | 29.72 | +0.456% | 377 | -4.004% |
| 2026-07-13 | 29.61 | 29.61 | 29.45 | 29.59 | -0.504% | 4,763 | -3.566% |
| 2026-07-10 | 29.73 | 29.73 | 29.73 | 29.73 | +0.034% | 15 | -4.052% |
| 2026-07-09 | 29.67 | 29.81 | 29.67 | 29.73 | +0.763% | 1,426 | -4.020% |
| 2026-07-08 | 29.57 | 29.57 | 29.50 | 29.50 | -0.690% | 222 | -3.288% |
| 2026-07-07 | 29.66 | 29.70 | 29.66 | 29.70 | 0.000% | 260 | -3.956% |
| 2026-07-06 | 29.67 | 29.70 | 29.66 | 29.70 | +0.101% | 1,107 | -3.956% |
| 2026-07-02 | 29.63 | 29.68 | 29.63 | 29.68 | +0.355% | 611 | -3.858% |
| 2026-07-01 | 29.57 | 29.61 | 29.53 | 29.57 | -0.303% | 2,072 | -3.517% |
| 2026-06-30 | 29.79 | 29.96 | 29.66 | 29.66 | -0.537% | 2,738 | -3.810% |
| 2026-06-29 | 29.73 | 29.89 | 29.73 | 29.82 | +0.017% | 479 | -4.326% |
| 2026-06-26 | 29.77 | 29.82 | 29.77 | 29.82 | +0.151% | 168 | -4.310% |
| 2026-06-25 | 29.88 | 29.88 | 29.68 | 29.77 | +0.151% | 1,342 | -4.165% |
| 2026-06-24 | 29.75 | 29.75 | 29.69 | 29.73 | +0.050% | 321 | -4.020% |
| 2026-06-23 | 29.71 | 29.71 | 29.63 | 29.71 | +0.034% | 6,838 | -3.972% |
| 2026-06-22 | 29.60 | 29.70 | 29.60 | 29.70 | -0.101% | 314 | -3.939% |
| 2026-06-18 | 29.74 | 29.81 | 29.71 | 29.73 | -0.192% | 1,933 | -4.036% |
| 2026-06-17 | 29.77 | 29.79 | 29.77 | 29.79 | -0.327% | 114 | -4.221% |
| 2026-06-16 | 30.00 | 30.00 | 29.89 | 29.89 | +0.302% | 176 | -4.534% |
| 2026-06-15 | 29.82 | 29.82 | 29.80 | 29.80 | +0.101% | 467 | -4.246% |
| 2026-06-12 | 29.71 | 29.77 | 29.67 | 29.77 | -0.034% | 228 | -4.149% |
| 2026-06-11 | 29.78 | 29.86 | 29.74 | 29.77 | +0.388% | 9,904 | -4.181% |
| 2026-06-10 | 29.64 | 29.66 | 29.64 | 29.66 | -0.101% | 119 | -3.810% |
| 2026-06-09 | 29.81 | 29.81 | 29.58 | 29.69 | +0.236% | 14,956 | -3.907% |
| 2026-06-08 | 29.66 | 29.69 | 29.49 | 29.62 | +0.203% | 4,881 | -3.680% |
| 2026-06-05 | 29.68 | 29.68 | 29.50 | 29.56 | -0.404% | 853 | -3.484% |
| 2026-06-04 | 29.70 | 29.70 | 29.64 | 29.68 | -0.135% | 238 | -3.875% |
| 2026-06-03 | 29.70 | 29.73 | 29.70 | 29.72 | +0.067% | 848 | -4.004% |
| 2026-06-02 | 29.71 | 29.73 | 29.51 | 29.70 | -0.185% | 3,353 | -3.939% |
| 2026-06-01 | 29.60 | 29.75 | 29.49 | 29.75 | -0.634% | 280 | -4.117% |
| 2026-05-29 | 29.91 | 29.95 | 29.91 | 29.95 | +0.100% | 959 | -4.725% |
| 2026-05-28 | 29.88 | 29.91 | 29.83 | 29.91 | +0.033% | 1,872 | -4.630% |
| 2026-05-27 | 29.87 | 29.91 | 29.87 | 29.91 | +0.117% | 156 | -4.598% |
| 2026-05-26 | 29.85 | 29.88 | 29.85 | 29.87 | +0.050% | 2,397 | -4.486% |
| 2026-05-22 | 29.80 | 29.86 | 29.80 | 29.86 | +0.624% | 350 | -4.438% |
| 2026-05-21 | 29.78 | 29.78 | 29.58 | 29.67 | -0.503% | 4,384 | -3.842% |
| 2026-05-20 | 29.82 | 29.82 | 29.82 | 29.82 | +0.692% | 26 | -4.326% |
| 2026-05-19 | 29.63 | 29.82 | 29.51 | 29.61 | -0.587% | 4,897 | -3.664% |
| 2026-05-18 | 29.79 | 29.79 | 29.79 | 29.79 | -0.101% | 17 | -4.230% |
| 2026-05-15 | 29.82 | 29.82 | 29.82 | 29.82 | -0.268% | 15 | -4.326% |
| 2026-05-14 | 29.83 | 29.90 | 29.80 | 29.90 | +0.134% | 10,766 | -4.582% |
| 2026-05-13 | 29.80 | 29.94 | 29.76 | 29.86 | +0.117% | 7,104 | -4.454% |
| 2026-05-12 | 30.00 | 30.00 | 29.73 | 29.82 | -0.034% | 17,438 | -4.342% |
| 2026-05-11 | 29.86 | 29.86 | 29.84 | 29.84 | -0.251% | 65,231 | -4.374% |
| 2026-05-08 | 29.83 | 29.91 | 29.83 | 29.91 | +0.100% | 304 | -4.614% |
| 2026-05-07 | 29.83 | 29.97 | 29.80 | 29.88 | -0.150% | 9,072 | -4.518% |
| 2026-05-06 | 30.00 | 30.00 | 29.86 | 29.93 | +0.419% | 2,329 | -4.662% |
| 2026-05-05 | 29.92 | 29.92 | 29.73 | 29.80 | -0.168% | 4,843 | -4.262% |
| 2026-05-04 | 29.98 | 29.98 | 29.85 | 29.85 | -0.100% | 1,344 | -4.422% |
| 2026-05-01 | 29.88 | 29.96 | 29.79 | 29.88 | -0.483% | 998 | -4.518% |
| 2026-04-30 | 30.02 | 30.10 | 30.02 | 30.02 | +0.050% | 5,079 | -4.979% |
| 2026-04-29 | 29.97 | 30.01 | 29.97 | 30.01 | -0.183% | 446 | -4.932% |
| 2026-04-28 | 29.97 | 30.07 | 29.97 | 30.07 | -0.513% | 113 | -5.106% |
| 2026-04-27 | 30.13 | 30.27 | 30.00 | 30.22 | +0.683% | 17,574 | -5.592% |
| 2026-04-24 | 30.00 | 30.02 | 30.00 | 30.02 | +0.150% | 2,596 | -4.948% |
| 2026-04-23 | 29.99 | 30.04 | 29.97 | 29.97 | -0.083% | 3,206 | -4.805% |
| 2026-04-22 | 30.00 | 30.00 | 30.00 | 30.00 | -0.166% | 444 | -4.884% |
| 2026-04-21 | 30.05 | 30.05 | 30.05 | 30.05 | +0.029% | 170 | -5.042% |
| 2026-04-20 | 30.02 | 30.07 | 30.02 | 30.04 | +0.071% | 1,458 | -5.015% |
| 2026-04-17 | 29.75 | 30.04 | 29.75 | 30.02 | +0.067% | 1,577 | -4.948% |
| 2026-04-16 | 30.00 | 30.00 | 30.00 | 30.00 | +0.167% | 133 | -4.884% |
| 2026-04-15 | 29.98 | 30.00 | 29.94 | 29.95 | -0.067% | 659 | -4.725% |
| 2026-04-14 | 29.96 | 29.96 | 29.96 | 29.96 | +0.251% | 161 | -4.789% |
| 2026-04-13 | 29.83 | 29.89 | 29.71 | 29.89 | -0.167% | 3,583 | -4.550% |
| 2026-04-10 | 29.95 | 29.95 | 29.94 | 29.94 | +0.234% | 703 | -4.709% |
| 2026-04-09 | 30.02 | 30.02 | 29.87 | 29.87 | 0.000% | 940 | -4.486% |
| 2026-04-08 | 29.76 | 29.87 | 29.76 | 29.87 | +1.061% | 2,464 | -4.486% |
| 2026-04-07 | 29.32 | 29.60 | 29.32 | 29.56 | -0.046% | 3,307 | -3.473% |
| 2026-04-06 | 29.63 | 29.78 | 29.51 | 29.57 | +0.135% | 4,068 | -3.517% |
| 2026-04-02 | 29.49 | 29.56 | 29.49 | 29.53 | -0.101% | 3,631 | -3.386% |
| 2026-04-01 | 29.56 | 29.56 | 29.56 | 29.56 | -0.354% | 116 | -3.484% |
| 2026-03-31 | 29.55 | 29.66 | 29.51 | 29.66 | +0.901% | 1,807 | -3.826% |
| 2026-03-30 | 29.50 | 29.51 | 29.35 | 29.40 | -0.238% | 2,782 | -2.959% |
| 2026-03-27 | 29.49 | 29.49 | 29.46 | 29.47 | -0.456% | 2,589 | -3.190% |
| 2026-03-26 | 29.62 | 29.63 | 29.60 | 29.61 | -0.621% | 795 | -3.631% |
| 2026-03-25 | 29.79 | 29.79 | 29.79 | 29.79 | +0.659% | 144 | -4.230% |
| 2026-03-24 | 29.63 | 29.63 | 29.55 | 29.59 | +0.167% | 802 | -3.599% |
| 2026-03-23 | 29.63 | 29.71 | 29.37 | 29.55 | -0.265% | 21,511 | -3.437% |
| 2026-03-20 | 29.60 | 29.62 | 29.60 | 29.62 | -0.222% | 367 | -3.694% |
| 2026-03-19 | 29.68 | 29.69 | 29.64 | 29.69 | +0.406% | 553 | -3.907% |
| 2026-03-18 | 29.73 | 29.73 | 29.55 | 29.57 | -0.722% | 1,765 | -3.517% |
| 2026-03-17 | 29.73 | 29.79 | 29.73 | 29.79 | +0.591% | 664 | -4.214% |
| 2026-03-16 | 29.61 | 29.69 | 29.57 | 29.61 | -0.034% | 3,618 | -3.647% |
| 2026-03-13 | 29.72 | 29.72 | 29.58 | 29.62 | -0.253% | 555 | -3.680% |
| 2026-03-12 | 29.76 | 29.76 | 29.64 | 29.70 | -0.785% | 10,787 | -3.923% |
| 2026-03-11 | 29.83 | 29.93 | 29.83 | 29.93 | -0.100% | 187 | -4.678% |
| 2026-03-10 | 29.82 | 29.96 | 29.82 | 29.96 | +1.011% | 642 | -4.773% |
| 2026-03-09 | 29.69 | 29.74 | 29.62 | 29.66 | -0.753% | 2,093 | -3.810% |
| 2026-03-06 | 29.95 | 29.95 | 29.89 | 29.89 | -0.267% | 314 | -4.534% |
| 2026-03-05 | 29.96 | 29.96 | 29.96 | 29.96 | -0.100% | 29 | -4.789% |
| 2026-03-04 | 29.86 | 30.06 | 29.86 | 30.00 | +1.300% | 1,721 | -4.884% |
| 2026-03-03 | 29.78 | 29.78 | 29.53 | 29.61 | +0.181% | 1,502 | -3.647% |
| 2026-03-02 | 29.82 | 29.82 | 29.49 | 29.56 | -1.429% | 2,136 | -3.473% |
| 2026-02-27 | 30.07 | 30.07 | 29.98 | 29.98 | -0.354% | 2,751 | -4.852% |
| 2026-02-26 | 30.09 | 30.09 | 30.09 | 30.09 | -0.095% | 111 | -5.189% |
| 2026-02-25 | 30.11 | 30.12 | 30.07 | 30.12 | -0.166% | 3,227 | -5.279% |
| 2026-02-24 | 30.17 | 30.17 | 30.17 | 30.17 | +0.066% | 336 | -5.436% |
| 2026-02-23 | 30.11 | 30.15 | 30.08 | 30.15 | -0.083% | 2,240 | -5.373% |
| 2026-02-20 | 30.30 | 30.33 | 30.18 | 30.18 | -0.017% | 899 | -5.452% |
| 2026-02-19 | 30.18 | 30.18 | 30.18 | 30.18 | +0.345% | 45 | -5.467% |
| 2026-02-18 | 30.10 | 30.10 | 29.99 | 30.08 | -0.095% | 2,411 | -5.141% |
| 2026-02-17 | 29.94 | 30.11 | 29.91 | 30.11 | +0.495% | 1,658 | -5.232% |
| 2026-02-13 | 30.09 | 30.09 | 29.83 | 29.96 | -0.294% | 3,884 | -4.763% |
| 2026-02-12 | 30.21 | 30.21 | 30.05 | 30.05 | -0.381% | 1,293 | -5.042% |
| 2026-02-11 | 30.13 | 30.16 | 30.13 | 30.16 | +0.533% | 1,227 | -5.405% |
| 2026-02-10 | 30.10 | 30.18 | 29.93 | 30.00 | -0.083% | 7,850 | -4.900% |
| 2026-02-09 | 30.09 | 30.11 | 29.94 | 30.02 | -0.315% | 4,174 | -4.979% |
| 2026-02-06 | 30.05 | 30.23 | 30.03 | 30.12 | +0.302% | 3,429 | -5.279% |
| 2026-02-05 | 30.03 | 30.08 | 30.03 | 30.03 | -0.400% | 846 | -4.993% |
| 2026-02-04 | 30.08 | 30.30 | 30.02 | 30.15 | +1.174% | 4,283 | -5.373% |
| 2026-02-03 | 30.03 | 30.15 | 29.80 | 29.80 | -0.268% | 1,113 | -4.262% |
| 2026-02-02 | 29.75 | 29.88 | 29.63 | 29.88 | -1.109% | 1,812 | -4.518% |
| 2026-01-30 | 30.34 | 30.34 | 30.20 | 30.21 | -0.478% | 1,732 | -5.577% |
| 2026-01-29 | 30.24 | 30.36 | 30.24 | 30.36 | +0.264% | 676 | -6.028% |
| 2026-01-28 | 30.33 | 30.33 | 30.22 | 30.28 | -0.493% | 2,869 | -5.779% |
| 2026-01-27 | 30.44 | 30.44 | 30.35 | 30.43 | +0.148% | 1,620 | -6.244% |
| 2026-01-26 | 30.51 | 30.51 | 30.30 | 30.39 | +0.025% | 4,674 | -6.105% |
| 2026-01-23 | 30.32 | 30.44 | 30.30 | 30.38 | +0.671% | 2,314 | -6.081% |
| 2026-01-22 | 30.36 | 30.36 | 30.18 | 30.18 | -0.355% | 1,813 | -5.452% |
| 2026-01-21 | 30.24 | 30.31 | 30.21 | 30.28 | -0.452% | 1,598 | -5.787% |
| 2026-01-20 | 30.28 | 30.42 | 30.28 | 30.42 | +0.099% | 763 | -6.213% |
| 2026-01-16 | 30.39 | 30.39 | 30.39 | 30.39 | +0.331% | 222 | -6.120% |
| 2026-01-15 | 30.54 | 30.54 | 30.28 | 30.29 | -0.248% | 3,304 | -5.810% |
| 2026-01-14 | 30.21 | 30.37 | 30.21 | 30.36 | +0.692% | 4,393 | -6.043% |
| 2026-01-13 | 30.28 | 30.28 | 29.93 | 30.16 | +0.054% | 2,615 | -5.393% |
| 2026-01-12 | 30.45 | 30.45 | 30.14 | 30.14 | 0.000% | 2,328 | -5.342% |
| 2026-01-09 | 30.21 | 30.21 | 30.00 | 30.14 | +0.183% | 1,018 | -5.342% |
| 2026-01-08 | 30.36 | 30.36 | 30.00 | 30.09 | -0.628% | 4,827 | -5.169% |
| 2026-01-07 | 30.26 | 30.27 | 30.18 | 30.27 | +0.553% | 648 | -5.764% |
| 2026-01-06 | 30.09 | 30.25 | 29.97 | 30.11 | +0.412% | 6,877 | -5.243% |
| 2026-01-05 | 30.12 | 30.12 | 29.93 | 29.98 | -0.646% | 3,246 | -4.852% |
| 2026-01-02 | 30.14 | 30.18 | 30.14 | 30.18 | +0.886% | 296 | -5.467% |
| 2025-12-31 | 29.72 | 30.02 | 29.72 | 29.91 | -0.083% | 5,565 | -4.630% |
| 2025-12-30 | 30.07 | 30.07 | 29.75 | 29.94 | -0.449% | 19,296 | -4.709% |
| 2025-12-29 | 30.02 | 30.07 | 30.02 | 30.07 | +0.183% | 989 | -5.137% |
| 2025-12-26 | 29.97 | 30.18 | 29.89 | 30.02 | -0.315% | 15,204 | -4.963% |
| 2025-12-24 | 30.11 | 30.11 | 30.11 | 30.11 | +0.100% | 16 | -5.263% |
| 2025-12-23 | 29.91 | 30.09 | 29.63 | 30.09 | +1.433% | 2,180 | -5.169% |
| 2025-12-22 | 29.98 | 29.98 | 29.61 | 29.66 | -1.380% | 32,354 | -3.810% |
| 2025-12-19 | 30.14 | 30.14 | 30.07 | 30.07 | +0.300% | 1,374 | -5.137% |
| 2025-12-18 | 29.93 | 30.00 | 29.93 | 29.98 | -0.050% | 1,297 | -4.852% |
| 2025-12-17 | 29.99 | 30.10 | 29.91 | 30.00 | -0.662% | 1,495 | -4.900% |
| 2025-12-16 | 30.11 | 30.20 | 30.10 | 30.20 | +0.683% | 866 | -5.530% |
| 2025-12-15 | 30.16 | 30.16 | 30.00 | 30.00 | +0.824% | 1,563 | -4.884% |
| 2025-12-12 | 30.19 | 30.19 | 29.75 | 29.75 | -0.720% | 7,224 | -4.101% |
| 2025-12-11 | 30.05 | 30.11 | 29.90 | 29.97 | -0.594% | 7,935 | -4.792% |
| 2025-12-10 | 30.07 | 30.24 | 30.00 | 30.14 | -0.133% | 5,778 | -5.357% |
| 2025-12-09 | 30.18 | 30.18 | 30.18 | 30.18 | -0.165% | 69 | -5.483% |
| 2025-12-08 | 30.23 | 30.23 | 30.23 | 30.23 | +0.229% | 24 | -5.639% |
| 2025-12-05 | 30.18 | 30.18 | 30.10 | 30.17 | -0.146% | 3,791 | -5.423% |
| 2025-12-04 | 30.27 | 30.27 | 30.17 | 30.21 | -0.050% | 412 | -5.561% |
| 2025-12-03 | 30.19 | 30.36 | 30.14 | 30.23 | -0.050% | 2,926 | -5.608% |
| 2025-12-02 | 30.33 | 30.34 | 30.24 | 30.24 | -0.050% | 826 | -5.655% |
| 2025-12-01 | 30.35 | 30.35 | 30.20 | 30.25 | -0.787% | 1,550 | -5.702% |
| 2025-11-28 | 30.58 | 30.58 | 30.50 | 30.50 | +0.016% | 117 | -6.444% |
| 2025-11-26 | 30.48 | 30.56 | 30.48 | 30.49 | +0.016% | 1,971 | -6.428% |
| 2025-11-25 | 30.26 | 30.48 | 30.26 | 30.48 | +1.061% | 2,275 | -6.413% |
| 2025-11-24 | 30.24 | 30.27 | 30.16 | 30.16 | -0.132% | 220 | -5.420% |
| 2025-11-21 | 30.20 | 30.20 | 30.20 | 30.20 | +0.332% | 259 | -5.545% |
| 2025-11-20 | 30.22 | 30.27 | 30.11 | 30.11 | -0.100% | 955 | -5.232% |
| 2025-11-19 | 30.16 | 30.17 | 29.75 | 30.14 | -0.237% | 3,190 | -5.326% |
| 2025-11-18 | 30.14 | 30.25 | 30.14 | 30.21 | -0.044% | 361 | -5.550% |
| 2025-11-17 | 30.27 | 30.27 | 30.20 | 30.22 | +0.033% | 1,343 | -5.592% |
| 2025-11-14 | 30.37 | 30.37 | 30.15 | 30.21 | 0.000% | 2,326 | -5.561% |
| 2025-11-13 | 30.29 | 30.29 | 30.21 | 30.21 | +0.099% | 498 | -5.561% |
| 2025-11-12 | 30.02 | 30.25 | 30.02 | 30.18 | -0.116% | 2,073 | -5.467% |
| 2025-11-11 | 30.27 | 30.27 | 30.21 | 30.21 | +0.633% | 645 | -5.577% |
| 2025-11-10 | 30.43 | 30.43 | 30.02 | 30.02 | -0.777% | 12,642 | -4.979% |
| 2025-11-07 | 30.20 | 30.33 | 30.16 | 30.26 | -0.066% | 1,115 | -5.717% |
| 2025-11-06 | 30.37 | 30.37 | 30.28 | 30.28 | -0.066% | 124 | -5.779% |
| 2025-11-05 | 30.30 | 30.40 | 30.20 | 30.30 | +0.050% | 22,058 | -5.842% |
| 2025-11-04 | 30.20 | 30.37 | 30.19 | 30.29 | +0.008% | 1,258 | -5.795% |
| 2025-11-03 | 30.08 | 30.28 | 30.05 | 30.28 | -0.371% | 3,574 | -5.788% |
| 2025-10-31 | 30.57 | 30.71 | 30.25 | 30.40 | +0.084% | 7,248 | -6.137% |
| 2025-10-30 | 30.55 | 30.55 | 30.25 | 30.37 | -1.075% | 7,681 | -6.059% |
| 2025-10-29 | 30.68 | 30.70 | 30.63 | 30.70 | -0.081% | 1,122 | -7.068% |
| 2025-10-28 | 30.66 | 30.73 | 30.62 | 30.73 | +0.771% | 6,198 | -7.144% |
| 2025-10-27 | 30.61 | 30.61 | 30.42 | 30.49 | +0.329% | 2,633 | -6.428% |
| 2025-10-24 | 30.55 | 30.55 | 30.28 | 30.39 | -0.101% | 3,957 | -6.120% |
| 2025-10-23 | 30.41 | 30.50 | 30.22 | 30.42 | +0.068% | 7,423 | -6.215% |
| 2025-10-22 | 30.53 | 30.55 | 30.40 | 30.40 | -0.192% | 1,417 | -6.151% |
| 2025-10-21 | 30.50 | 30.50 | 30.16 | 30.46 | -0.348% | 2,771 | -6.332% |
| 2025-10-20 | 30.47 | 30.57 | 30.47 | 30.57 | +0.131% | 204 | -6.658% |
| 2025-10-17 | 30.44 | 30.52 | 30.44 | 30.52 | +1.036% | 566 | -6.536% |
| 2025-10-16 | 30.47 | 30.47 | 30.17 | 30.21 | -0.921% | 4,740 | -5.567% |
| 2025-10-15 | 30.46 | 30.49 | 30.31 | 30.49 | +0.397% | 417 | -6.437% |
| 2025-10-14 | 30.37 | 30.37 | 30.37 | 30.37 | -0.042% | 87 | -6.065% |
| 2025-10-13 | 30.39 | 30.39 | 30.39 | 30.39 | +0.115% | 81 | -6.105% |
| 2025-10-10 | 30.27 | 30.35 | 30.27 | 30.35 | -0.427% | 1,929 | -5.997% |
| 2025-10-09 | 30.41 | 30.55 | 30.41 | 30.48 | -0.131% | 295 | -6.398% |
| 2025-10-08 | 30.61 | 30.69 | 30.48 | 30.52 | 0.000% | 5,474 | -6.520% |
| 2025-10-07 | 30.56 | 30.63 | 30.25 | 30.52 | -0.327% | 8,128 | -6.520% |
| 2025-10-06 | 30.62 | 30.62 | 30.61 | 30.62 | +0.016% | 606 | -6.826% |
| 2025-10-03 | 30.53 | 30.72 | 30.53 | 30.61 | +0.705% | 2,005 | -6.810% |
| 2025-10-02 | 30.52 | 30.52 | 30.14 | 30.40 | -0.570% | 9,579 | -6.153% |
| 2025-10-01 | 30.57 | 30.57 | 30.57 | 30.57 | -0.367% | 74 | -6.688% |
| 2025-09-30 | 30.65 | 30.69 | 30.65 | 30.69 | -0.024% | 224 | -7.031% |
| 2025-09-29 | 30.67 | 30.86 | 30.66 | 30.70 | +0.082% | 1,127 | -7.053% |
| 2025-09-26 | 30.63 | 30.67 | 30.63 | 30.67 | -0.179% | 669 | -6.978% |
| 2025-09-25 | 30.66 | 30.73 | 30.66 | 30.73 | +0.130% | 901 | -7.144% |
| 2025-09-24 | 30.73 | 30.73 | 30.68 | 30.68 | -0.551% | 276 | -7.023% |
| 2025-09-23 | 30.94 | 30.94 | 30.86 | 30.86 | +0.130% | 574 | -7.535% |
| 2025-09-22 | 30.75 | 30.82 | 30.55 | 30.82 | -0.081% | 2,010 | -7.415% |
| 2025-09-19 | 30.84 | 30.84 | 30.84 | 30.84 | 0.000% | 136 | -7.490% |
| 2025-09-18 | 30.75 | 30.84 | 30.75 | 30.84 | +0.768% | 1,510 | -7.490% |
| 2025-09-17 | 30.74 | 30.74 | 30.36 | 30.60 | -0.115% | 2,912 | -6.780% |
| 2025-09-16 | 30.75 | 30.75 | 30.58 | 30.64 | 0.000% | 1,832 | -6.886% |
| 2025-09-15 | 30.38 | 30.70 | 30.38 | 30.64 | +0.033% | 402 | -6.886% |
| 2025-09-12 | 30.73 | 30.73 | 30.44 | 30.63 | +0.016% | 3,260 | -6.856% |
| 2025-09-11 | 30.66 | 30.66 | 30.50 | 30.63 | +0.459% | 1,953 | -6.841% |
| 2025-09-10 | 30.64 | 30.64 | 30.36 | 30.48 | -0.115% | 6,032 | -6.413% |
| 2025-09-09 | 30.67 | 30.72 | 30.52 | 30.52 | -0.505% | 1,647 | -6.520% |
| 2025-09-08 | 30.66 | 30.68 | 30.66 | 30.68 | -0.064% | 157 | -6.993% |
| 2025-09-05 | 30.75 | 30.75 | 30.65 | 30.69 | +0.113% | 1,773 | -7.052% |
| 2025-09-04 | 30.73 | 30.73 | 30.66 | 30.66 | +0.376% | 1,632 | -6.947% |
| 2025-09-03 | 30.50 | 30.69 | 30.50 | 30.55 | -0.065% | 2,806 | -6.597% |
| 2025-09-02 | 30.58 | 30.58 | 30.52 | 30.57 | -0.190% | 1,754 | -6.658% |
| 2025-08-29 | 30.75 | 30.75 | 30.53 | 30.62 | -0.022% | 3,462 | -6.835% |
| 2025-08-28 | 30.73 | 30.73 | 30.63 | 30.63 | +0.433% | 749 | -6.856% |
| 2025-08-27 | 30.08 | 30.55 | 30.08 | 30.50 | -0.499% | 12,564 | -6.453% |
| 2025-08-26 | 30.66 | 30.70 | 30.65 | 30.65 | +0.035% | 65,302 | -6.920% |
| 2025-08-25 | 30.64 | 30.73 | 30.63 | 30.64 | -0.097% | 1,305 | -6.887% |
| 2025-08-22 | 30.53 | 30.72 | 30.53 | 30.67 | +1.509% | 802 | -6.978% |
| 2025-08-21 | 30.53 | 30.53 | 30.18 | 30.21 | -1.051% | 71,809 | -5.574% |
| 2025-08-20 | 30.52 | 30.57 | 30.52 | 30.54 | -0.163% | 437 | -6.566% |
| 2025-08-19 | 30.56 | 30.65 | 30.38 | 30.59 | -0.033% | 2,782 | -6.719% |
| 2025-08-18 | 30.55 | 30.63 | 30.55 | 30.59 | +0.059% | 911 | -6.749% |
| 2025-08-15 | 30.58 | 30.59 | 30.58 | 30.58 | -0.287% | 1,925 | -6.695% |
| 2025-08-14 | 30.66 | 30.66 | 30.66 | 30.66 | -0.024% | 406 | -6.962% |
| 2025-08-13 | 30.75 | 30.75 | 30.67 | 30.67 | +0.657% | 498 | -6.985% |
| 2025-08-12 | 30.51 | 30.51 | 30.37 | 30.47 | -0.433% | 4,599 | -6.374% |
| 2025-08-11 | 30.69 | 30.69 | 30.57 | 30.61 | +0.187% | 930 | -6.780% |
| 2025-08-08 | 30.55 | 30.55 | 30.55 | 30.55 | -0.056% | 10 | -6.605% |
| 2025-08-07 | 30.56 | 30.58 | 30.51 | 30.57 | +0.369% | 3,856 | -6.658% |
| 2025-08-06 | 30.39 | 30.45 | 30.39 | 30.45 | +0.026% | 947 | -6.313% |
| 2025-08-05 | 30.53 | 30.65 | 30.44 | 30.44 | +0.279% | 9,287 | -6.289% |
| 2025-08-04 | 30.47 | 30.62 | 30.33 | 30.36 | -0.542% | 4,569 | -6.028% |
| 2025-08-01 | 30.47 | 30.53 | 30.29 | 30.53 | -0.009% | 3,426 | -6.537% |
| 2025-07-31 | 30.64 | 30.82 | 30.53 | 30.53 | -0.446% | 4,952 | -6.545% |
| 2025-07-30 | 30.66 | 30.69 | 30.66 | 30.66 | -0.163% | 1,246 | -6.962% |
| 2025-07-29 | 30.67 | 30.75 | 30.45 | 30.71 | +0.169% | 1,718 | -7.114% |
| 2025-07-28 | 30.67 | 30.67 | 30.63 | 30.66 | +0.092% | 3,383 | -6.957% |
| 2025-07-25 | 30.66 | 30.66 | 30.64 | 30.64 | -0.212% | 722 | -6.871% |
| 2025-07-24 | 30.75 | 30.75 | 30.66 | 30.70 | -0.132% | 3,228 | -7.068% |
| 2025-07-23 | 30.65 | 30.76 | 30.65 | 30.74 | +0.230% | 1,967 | -7.191% |
| 2025-07-22 | 30.62 | 30.73 | 30.57 | 30.67 | -0.033% | 3,005 | -6.978% |
| 2025-07-21 | 30.68 | 30.68 | 30.68 | 30.68 | +0.246% | 404 | -7.008% |
| 2025-07-18 | 30.56 | 30.60 | 30.56 | 30.60 | +0.146% | 1,336 | -6.779% |
| 2025-07-17 | 30.71 | 30.71 | 30.53 | 30.56 | +0.131% | 1,987 | -6.643% |
| 2025-07-16 | 30.50 | 30.52 | 30.50 | 30.52 | +0.003% | 526 | -6.520% |
| 2025-07-15 | 30.63 | 30.63 | 30.52 | 30.52 | +0.054% | 729 | -6.518% |
| 2025-07-14 | 30.50 | 30.59 | 30.16 | 30.50 | -0.351% | 13,926 | -6.467% |
| 2025-07-11 | 30.56 | 30.61 | 30.53 | 30.61 | +0.678% | 699 | -6.795% |
| 2025-07-10 | 30.54 | 30.72 | 30.35 | 30.40 | -0.722% | 4,920 | -6.164% |
| 2025-07-09 | 30.49 | 30.66 | 30.49 | 30.63 | +0.558% | 473 | -6.841% |
| 2025-07-08 | 30.52 | 30.55 | 30.35 | 30.45 | -0.082% | 4,167 | -6.321% |
| 2025-07-07 | 30.61 | 30.66 | 30.40 | 30.48 | -0.196% | 1,874 | -6.398% |
| 2025-07-03 | 30.57 | 30.65 | 30.54 | 30.54 | -0.048% | 2,428 | -6.582% |
| 2025-07-02 | 30.52 | 30.55 | 30.44 | 30.55 | +0.024% | 1,387 | -6.627% |
| 2025-07-01 | 30.54 | 30.72 | 30.28 | 30.55 | -0.285% | 3,861 | -6.605% |
| 2025-06-30 | 30.66 | 30.66 | 30.55 | 30.64 | +0.239% | 2,903 | -6.871% |
| 2025-06-27 | 30.55 | 30.65 | 30.52 | 30.56 | -0.320% | 4,277 | -6.649% |
| 2025-06-26 | 30.63 | 30.66 | 30.59 | 30.66 | +0.212% | 1,640 | -6.947% |
| 2025-06-25 | 30.53 | 30.74 | 30.47 | 30.59 | +0.120% | 1,586 | -6.749% |
| 2025-06-24 | 30.61 | 30.61 | 30.42 | 30.56 | +0.291% | 732 | -6.638% |
| 2025-06-23 | 30.51 | 30.51 | 30.47 | 30.47 | +0.050% | 1,874 | -6.366% |
| 2025-06-20 | 30.45 | 30.45 | 30.45 | 30.45 | +0.272% | 702 | -6.319% |
| 2025-06-18 | 30.35 | 30.37 | 30.32 | 30.37 | -0.142% | 1,336 | -6.064% |
| 2025-06-17 | 30.02 | 30.49 | 29.99 | 30.41 | -0.049% | 1,567 | -6.198% |
| 2025-06-16 | 30.43 | 30.43 | 30.34 | 30.43 | +0.346% | 487 | -6.244% |
| 2025-06-13 | 30.33 | 30.33 | 30.31 | 30.32 | +0.335% | 923 | -5.919% |
| 2025-06-12 | 30.33 | 30.51 | 29.65 | 30.22 | -0.194% | 4,697 | -5.605% |
| 2025-06-11 | 30.40 | 30.40 | 30.28 | 30.28 | +0.406% | 358 | -5.787% |
| 2025-06-10 | 30.26 | 30.26 | 30.06 | 30.16 | -0.033% | 3,901 | -5.405% |
| 2025-06-09 | 30.24 | 30.28 | 30.13 | 30.17 | -0.380% | 4,424 | -5.436% |
| 2025-06-06 | 30.26 | 30.29 | 29.96 | 30.29 | +0.033% | 1,078 | -5.795% |
| 2025-06-05 | 30.26 | 30.27 | 30.26 | 30.27 | -0.017% | 367 | -5.764% |
| 2025-06-04 | 30.24 | 30.33 | 30.23 | 30.28 | +0.792% | 3,314 | -5.779% |
| 2025-06-03 | 30.20 | 30.24 | 29.98 | 30.04 | -0.052% | 4,184 | -5.033% |
| 2025-06-02 | 30.18 | 30.29 | 30.01 | 30.06 | -0.406% | 3,381 | -5.082% |
| 2025-05-30 | 30.36 | 30.40 | 30.09 | 30.18 | -0.560% | 1,872 | -5.467% |
| 2025-05-29 | 30.35 | 30.35 | 30.35 | 30.35 | +0.049% | 12 | -5.997% |
| 2025-05-28 | 30.34 | 30.34 | 30.34 | 30.34 | +0.281% | 5 | -5.950% |
| 2025-05-27 | 30.19 | 30.25 | 30.18 | 30.25 | +0.390% | 841 | -5.686% |
| 2025-05-23 | 30.09 | 30.13 | 30.09 | 30.13 | +0.019% | 513 | -5.318% |
| 2025-05-22 | 30.11 | 30.13 | 30.11 | 30.13 | +0.205% | 312 | -5.300% |
| 2025-05-21 | 30.16 | 30.35 | 29.94 | 30.07 | -0.841% | 6,441 | -5.106% |
| 2025-05-20 | 30.26 | 30.42 | 30.25 | 30.32 | +0.614% | 1,673 | -5.904% |
| 2025-05-19 | 30.34 | 30.34 | 30.12 | 30.14 | -0.561% | 5,504 | -5.326% |
| 2025-05-16 | 30.41 | 30.41 | 30.30 | 30.30 | +0.116% | 158 | -5.857% |
| 2025-05-15 | 30.27 | 30.27 | 30.27 | 30.27 | -0.050% | 18 | -5.748% |
| 2025-05-14 | 30.31 | 30.31 | 30.29 | 30.29 | -0.082% | 265 | -5.795% |
| 2025-05-13 | 30.36 | 30.39 | 30.22 | 30.31 | +0.149% | 766 | -5.873% |
| 2025-05-12 | 30.31 | 30.34 | 30.27 | 30.27 | +0.632% | 462 | -5.733% |
| 2025-05-09 | 30.00 | 30.09 | 29.98 | 30.07 | +0.242% | 7,884 | -5.137% |
| 2025-05-08 | 30.09 | 30.09 | 29.98 | 30.00 | +0.495% | 645 | -4.908% |
| 2025-05-07 | 29.94 | 30.06 | 29.72 | 29.85 | -0.024% | 9,164 | -4.437% |
| 2025-05-06 | 30.00 | 30.00 | 29.79 | 29.86 | -0.526% | 1,905 | -4.461% |
| 2025-05-05 | 29.93 | 30.02 | 29.93 | 30.02 | +0.324% | 3,007 | -4.963% |
| 2025-05-02 | 30.00 | 30.00 | 29.83 | 29.92 | +0.413% | 2,818 | -4.656% |
| 2025-05-01 | 29.86 | 29.95 | 29.76 | 29.80 | -0.931% | 2,976 | -4.262% |
| 2025-04-30 | 30.08 | 30.08 | 30.08 | 30.08 | +0.153% | 10 | -5.153% |
| 2025-04-29 | 30.03 | 30.05 | 30.00 | 30.03 | +0.020% | 5,760 | -5.008% |
| 2025-04-28 | 30.21 | 30.22 | 30.00 | 30.03 | -0.240% | 4,387 | -4.988% |
| 2025-04-25 | 30.17 | 30.17 | 30.10 | 30.10 | +0.300% | 923 | -5.216% |
| 2025-04-24 | 30.01 | 30.01 | 30.01 | 30.01 | +1.203% | 69 | -4.931% |
| 2025-04-23 | 29.95 | 30.00 | 29.50 | 29.65 | +0.333% | 11,084 | -3.788% |
| 2025-04-22 | 29.65 | 29.70 | 29.40 | 29.55 | +0.085% | 13,586 | -3.468% |
| 2025-04-21 | 29.62 | 29.65 | 29.34 | 29.53 | -0.957% | 9,552 | -3.386% |
| 2025-04-17 | 29.69 | 29.82 | 29.44 | 29.82 | +0.914% | 1,788 | -4.310% |
| 2025-04-16 | 29.50 | 29.54 | 29.27 | 29.54 | -0.305% | 7,172 | -3.435% |
| 2025-04-15 | 29.57 | 29.64 | 29.49 | 29.64 | +0.229% | 2,542 | -3.730% |
| 2025-04-14 | 29.72 | 29.72 | 29.43 | 29.57 | 0.000% | 5,729 | -3.510% |