HYDW
Xtrackers Low Beta High Yield Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:37 PM EDT
45.52USD+0.022%(+0.01)1,458
44.14Bid46.92Ask2.78SpreadHYDW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.62 | 45.64 | 45.51 | 45.51 | +0.050% | 1,526 | 0.000% |
| 2026-10-01 | 45.34 | 45.75 | 45.21 | 45.49 | -0.291% | 38,592 | +0.050% |
| 2026-09-30 | 45.78 | 45.78 | 45.61 | 45.62 | -0.109% | 2,987 | -0.241% |
| 2026-09-29 | 45.70 | 45.73 | 45.59 | 45.67 | -0.153% | 3,638 | -0.350% |
| 2026-09-28 | 45.77 | 45.78 | 45.66 | 45.74 | -0.368% | 6,218 | -0.503% |
| 2026-09-25 | 45.86 | 45.92 | 45.76 | 45.91 | +0.029% | 8,939 | -0.869% |
| 2026-09-24 | 45.94 | 45.98 | 45.83 | 45.90 | -0.208% | 4,759 | -0.840% |
| 2026-09-23 | 46.12 | 46.20 | 45.99 | 45.99 | -0.653% | 4,758 | -1.047% |
| 2026-09-22 | 46.23 | 46.29 | 46.22 | 46.29 | +0.073% | 3,846 | -1.693% |
| 2026-09-21 | 46.25 | 46.30 | 45.94 | 46.26 | +0.196% | 13,394 | -1.621% |
| 2026-09-18 | 46.16 | 46.24 | 46.16 | 46.17 | -0.108% | 5,044 | -1.429% |
| 2026-09-17 | 46.22 | 46.27 | 46.21 | 46.22 | +0.114% | 2,992 | -1.536% |
| 2026-09-16 | 46.23 | 46.33 | 46.12 | 46.17 | +0.107% | 6,534 | -1.424% |
| 2026-09-15 | 46.16 | 46.25 | 46.09 | 46.12 | -0.220% | 6,934 | -1.318% |
| 2026-09-14 | 46.19 | 46.28 | 46.13 | 46.22 | -0.032% | 4,721 | -1.535% |
| 2026-09-11 | 46.34 | 46.34 | 46.23 | 46.23 | -0.092% | 5,574 | -1.567% |
| 2026-09-10 | 46.34 | 46.41 | 46.26 | 46.28 | -0.394% | 2,459 | -1.658% |
| 2026-09-09 | 46.51 | 46.51 | 46.45 | 46.46 | -0.137% | 2,510 | -2.045% |
| 2026-09-08 | 46.53 | 46.57 | 46.51 | 46.52 | -0.056% | 3,680 | -2.180% |
| 2026-09-04 | 46.54 | 46.58 | 46.54 | 46.55 | -0.116% | 1,119 | -2.234% |
| 2026-09-03 | 46.56 | 46.61 | 46.56 | 46.60 | +0.146% | 1,289 | -2.348% |
| 2026-09-02 | 46.57 | 46.57 | 46.52 | 46.54 | +0.077% | 3,933 | -2.205% |
| 2026-09-01 | 46.55 | 46.56 | 46.50 | 46.50 | -0.725% | 4,220 | -2.130% |
| 2026-08-31 | 46.78 | 46.84 | 46.77 | 46.84 | +0.107% | 2,833 | -2.839% |
| 2026-08-28 | 46.78 | 46.87 | 46.76 | 46.79 | -0.160% | 3,424 | -2.736% |
| 2026-08-27 | 46.86 | 46.88 | 46.86 | 46.87 | -0.004% | 1,528 | -2.891% |
| 2026-08-26 | 46.82 | 46.87 | 46.80 | 46.87 | +0.014% | 4,951 | -2.895% |
| 2026-08-25 | 46.84 | 46.86 | 46.84 | 46.86 | +0.128% | 601 | -2.881% |
| 2026-08-24 | 46.73 | 46.80 | 46.73 | 46.80 | -0.035% | 3,707 | -2.756% |
| 2026-08-21 | 46.73 | 46.82 | 46.73 | 46.82 | -0.050% | 610 | -2.791% |
| 2026-08-20 | 46.72 | 46.84 | 46.72 | 46.84 | -0.075% | 1,395 | -2.839% |
| 2026-08-19 | 46.76 | 46.88 | 46.76 | 46.88 | +0.267% | 5,599 | -2.912% |
| 2026-08-18 | 46.69 | 46.75 | 46.65 | 46.75 | -0.013% | 1,790 | -2.652% |
| 2026-08-17 | 46.76 | 46.76 | 46.68 | 46.76 | -0.073% | 1,608 | -2.665% |
| 2026-08-14 | 46.79 | 46.79 | 46.74 | 46.79 | -0.064% | 1,173 | -2.736% |
| 2026-08-13 | 46.73 | 46.82 | 46.71 | 46.82 | +0.202% | 1,073 | -2.798% |
| 2026-08-12 | 46.66 | 46.73 | 46.66 | 46.73 | +0.114% | 618 | -2.601% |
| 2026-08-11 | 46.56 | 46.67 | 46.55 | 46.67 | +0.343% | 1,971 | -2.490% |
| 2026-08-10 | 46.54 | 46.58 | 46.50 | 46.51 | -0.065% | 2,233 | -2.155% |
| 2026-08-07 | 46.57 | 46.61 | 46.28 | 46.54 | +0.092% | 88,149 | -2.219% |
| 2026-08-06 | 46.53 | 46.53 | 46.50 | 46.50 | -0.076% | 3,217 | -2.129% |
| 2026-08-05 | 46.55 | 46.55 | 46.52 | 46.54 | -0.106% | 1,170 | -2.203% |
| 2026-08-04 | 46.49 | 46.58 | 46.49 | 46.58 | +0.247% | 1,241 | -2.307% |
| 2026-08-03 | 46.49 | 46.53 | 46.45 | 46.47 | -0.236% | 9,130 | -2.066% |
| 2026-07-31 | 46.56 | 46.58 | 46.50 | 46.58 | -0.022% | 1,490 | -2.297% |
| 2026-07-30 | 46.59 | 46.59 | 46.59 | 46.59 | +0.251% | 950 | -2.318% |
| 2026-07-29 | 46.52 | 46.57 | 46.47 | 46.47 | -0.123% | 1,359 | -2.073% |
| 2026-07-28 | 46.49 | 46.54 | 46.49 | 46.53 | +0.065% | 2,780 | -2.193% |
| 2026-07-27 | 46.51 | 46.55 | 46.50 | 46.50 | +0.056% | 3,695 | -2.129% |
| 2026-07-24 | 46.50 | 46.55 | 46.47 | 46.47 | -0.087% | 1,402 | -2.074% |
| 2026-07-23 | 46.50 | 46.53 | 46.45 | 46.51 | -0.195% | 5,462 | -2.159% |
| 2026-07-22 | 46.63 | 46.63 | 46.60 | 46.61 | -0.118% | 1,284 | -2.350% |
| 2026-07-21 | 46.70 | 46.71 | 46.63 | 46.66 | -0.064% | 11,175 | -2.465% |
| 2026-07-20 | 46.69 | 46.72 | 46.69 | 46.69 | -0.043% | 1,849 | -2.527% |
| 2026-07-17 | 46.71 | 46.73 | 46.70 | 46.71 | -0.014% | 1,827 | -2.569% |
| 2026-07-16 | 46.69 | 46.72 | 46.69 | 46.72 | +0.024% | 2,036 | -2.582% |
| 2026-07-15 | 46.72 | 46.72 | 46.70 | 46.71 | +0.118% | 1,459 | -2.559% |
| 2026-07-14 | 46.65 | 46.69 | 46.65 | 46.65 | +0.172% | 1,182 | -2.444% |
| 2026-07-13 | 46.57 | 46.57 | 46.57 | 46.57 | -0.171% | 610 | -2.276% |
| 2026-07-10 | 46.67 | 46.73 | 46.65 | 46.65 | -0.064% | 1,760 | -2.444% |
| 2026-07-09 | 46.66 | 46.71 | 46.65 | 46.68 | +0.107% | 2,600 | -2.506% |
| 2026-07-08 | 46.67 | 46.67 | 46.59 | 46.63 | -0.161% | 2,017 | -2.402% |
| 2026-07-07 | 46.68 | 46.76 | 46.68 | 46.70 | -0.032% | 4,520 | -2.559% |
| 2026-07-06 | 46.70 | 46.77 | 46.67 | 46.72 | +0.021% | 1,671 | -2.590% |
| 2026-07-02 | 46.71 | 46.77 | 46.67 | 46.71 | +0.172% | 4,398 | -2.569% |
| 2026-07-01 | 46.60 | 46.63 | 46.60 | 46.63 | -0.457% | 816 | -2.402% |
| 2026-06-30 | 46.83 | 46.90 | 46.83 | 46.84 | +0.009% | 3,745 | -2.848% |
| 2026-06-29 | 46.80 | 46.95 | 46.77 | 46.84 | +0.093% | 4,258 | -2.839% |
| 2026-06-26 | 46.77 | 46.80 | 46.77 | 46.80 | +0.064% | 904 | -2.749% |
| 2026-06-25 | 46.77 | 46.77 | 46.77 | 46.77 | +0.046% | 966 | -2.687% |
| 2026-06-24 | 46.79 | 46.79 | 46.73 | 46.74 | +0.013% | 1,523 | -2.642% |
| 2026-06-23 | 46.67 | 46.76 | 46.67 | 46.74 | +0.030% | 1,711 | -2.629% |
| 2026-06-22 | 46.76 | 46.76 | 46.72 | 46.73 | -0.128% | 2,095 | -2.600% |
| 2026-06-18 | 46.76 | 46.79 | 46.76 | 46.78 | +0.171% | 3,038 | -2.725% |
| 2026-06-17 | 46.73 | 46.77 | 46.70 | 46.70 | -0.160% | 3,395 | -2.559% |
| 2026-06-16 | 46.80 | 46.84 | 46.76 | 46.78 | +0.052% | 4,119 | -2.715% |
| 2026-06-15 | 46.86 | 46.88 | 46.73 | 46.76 | +0.119% | 9,085 | -2.664% |
| 2026-06-12 | 46.65 | 46.73 | 46.65 | 46.70 | +0.008% | 2,547 | -2.548% |
| 2026-06-11 | 46.57 | 46.71 | 46.57 | 46.70 | +0.357% | 889 | -2.541% |
| 2026-06-10 | 46.52 | 46.56 | 46.52 | 46.53 | -0.029% | 1,915 | -2.192% |
| 2026-06-09 | 46.60 | 46.60 | 46.50 | 46.54 | +0.041% | 5,195 | -2.220% |
| 2026-06-08 | 46.58 | 46.58 | 46.52 | 46.52 | +0.040% | 1,770 | -2.181% |
| 2026-06-05 | 46.58 | 46.58 | 46.51 | 46.51 | -0.266% | 1,512 | -2.141% |
| 2026-06-04 | 46.63 | 46.63 | 46.62 | 46.63 | +0.150% | 1,325 | -2.402% |
| 2026-06-03 | 46.59 | 46.59 | 46.55 | 46.56 | -0.185% | 3,189 | -2.255% |
| 2026-06-02 | 46.56 | 46.66 | 46.56 | 46.65 | +0.003% | 1,484 | -2.436% |
| 2026-06-01 | 46.62 | 46.66 | 46.59 | 46.65 | -0.524% | 2,723 | -2.433% |
| 2026-05-29 | 46.92 | 46.92 | 46.88 | 46.89 | +0.151% | 1,463 | -2.944% |
| 2026-05-28 | 46.77 | 46.89 | 46.77 | 46.82 | +0.070% | 1,746 | -2.797% |
| 2026-05-27 | 46.78 | 46.79 | 46.76 | 46.79 | -0.060% | 1,376 | -2.729% |
| 2026-05-26 | 46.77 | 46.82 | 46.69 | 46.81 | +0.206% | 4,612 | -2.788% |
| 2026-05-22 | 46.70 | 46.77 | 46.70 | 46.72 | +0.019% | 1,041 | -2.587% |
| 2026-05-21 | 46.60 | 46.71 | 46.60 | 46.71 | +0.149% | 6,714 | -2.569% |
| 2026-05-20 | 46.49 | 46.64 | 46.43 | 46.64 | +0.280% | 31,206 | -2.423% |
| 2026-05-19 | 46.49 | 46.52 | 46.47 | 46.51 | -0.099% | 3,209 | -2.150% |
| 2026-05-18 | 46.61 | 46.61 | 46.51 | 46.56 | -0.051% | 3,622 | -2.247% |
| 2026-05-15 | 46.62 | 46.62 | 46.56 | 46.58 | -0.289% | 4,101 | -2.297% |
| 2026-05-14 | 46.73 | 46.78 | 46.72 | 46.72 | -0.021% | 1,536 | -2.579% |
| 2026-05-13 | 46.69 | 46.73 | 46.65 | 46.73 | +0.021% | 1,126 | -2.600% |
| 2026-05-12 | 46.71 | 46.72 | 46.71 | 46.72 | -0.084% | 401 | -2.579% |
| 2026-05-11 | 46.76 | 46.82 | 46.75 | 46.75 | -0.113% | 2,545 | -2.661% |
| 2026-05-08 | 46.75 | 46.81 | 46.75 | 46.81 | +0.192% | 5,612 | -2.771% |
| 2026-05-07 | 46.78 | 46.78 | 46.72 | 46.72 | -0.262% | 3,824 | -2.584% |
| 2026-05-06 | 46.80 | 46.84 | 46.80 | 46.84 | +0.267% | 2,159 | -2.839% |
| 2026-05-05 | 46.71 | 46.75 | 46.70 | 46.72 | +0.118% | 2,325 | -2.579% |
| 2026-05-04 | 46.77 | 46.77 | 46.66 | 46.66 | -0.239% | 1,817 | -2.465% |
| 2026-05-01 | 46.77 | 46.84 | 46.74 | 46.77 | -0.422% | 3,293 | -2.698% |
| 2026-04-30 | 46.90 | 46.97 | 46.86 | 46.97 | +0.310% | 2,150 | -3.108% |
| 2026-04-29 | 46.90 | 46.90 | 46.81 | 46.82 | -0.288% | 2,202 | -2.808% |
| 2026-04-28 | 46.95 | 46.96 | 46.93 | 46.96 | -0.073% | 2,634 | -3.088% |
| 2026-04-27 | 46.98 | 47.00 | 46.95 | 46.99 | +0.033% | 2,966 | -3.159% |
| 2026-04-24 | 46.90 | 47.00 | 46.90 | 46.98 | +0.082% | 2,585 | -3.127% |
| 2026-04-23 | 46.96 | 46.96 | 46.82 | 46.94 | -0.065% | 1,833 | -3.048% |
| 2026-04-22 | 46.98 | 47.04 | 46.95 | 46.97 | +0.127% | 3,542 | -3.111% |
| 2026-04-21 | 46.92 | 46.99 | 46.91 | 46.91 | -0.157% | 1,856 | -2.988% |
| 2026-04-20 | 47.01 | 47.01 | 46.95 | 46.99 | -0.083% | 1,707 | -3.141% |
| 2026-04-17 | 47.00 | 47.09 | 47.00 | 47.02 | +0.319% | 2,209 | -3.221% |
| 2026-04-16 | 46.97 | 46.97 | 46.88 | 46.88 | -0.170% | 797 | -2.912% |
| 2026-04-15 | 46.94 | 46.95 | 46.89 | 46.95 | -0.022% | 2,206 | -3.077% |
| 2026-04-14 | 46.83 | 47.03 | 46.83 | 46.97 | +0.213% | 8,913 | -3.098% |
| 2026-04-13 | 46.73 | 46.87 | 46.73 | 46.87 | +0.257% | 2,164 | -2.891% |
| 2026-04-10 | 46.86 | 46.86 | 46.74 | 46.74 | -0.256% | 1,664 | -2.642% |
| 2026-04-09 | 46.77 | 46.99 | 46.77 | 46.87 | +0.051% | 4,747 | -2.891% |
| 2026-04-08 | 46.83 | 46.85 | 46.78 | 46.84 | +0.317% | 3,697 | -2.842% |
| 2026-04-07 | 46.55 | 46.69 | 46.51 | 46.69 | +0.147% | 6,896 | -2.534% |
| 2026-04-06 | 46.46 | 46.64 | 46.46 | 46.62 | +0.207% | 15,983 | -2.391% |
| 2026-04-02 | 46.38 | 46.57 | 46.37 | 46.53 | +0.062% | 5,793 | -2.190% |
| 2026-04-01 | 46.48 | 46.52 | 46.43 | 46.50 | -0.247% | 21,522 | -2.129% |
| 2026-03-31 | 46.41 | 46.62 | 46.41 | 46.62 | +0.824% | 2,957 | -2.370% |
| 2026-03-30 | 46.32 | 46.34 | 46.19 | 46.23 | +0.169% | 1,820 | -1.566% |
| 2026-03-27 | 46.19 | 46.20 | 46.07 | 46.16 | -0.151% | 6,005 | -1.400% |
| 2026-03-26 | 46.44 | 46.45 | 46.23 | 46.23 | -0.547% | 2,691 | -1.548% |
| 2026-03-25 | 46.53 | 46.56 | 46.42 | 46.48 | +0.202% | 3,172 | -2.087% |
| 2026-03-24 | 46.43 | 46.45 | 46.37 | 46.39 | -0.225% | 5,618 | -1.889% |
| 2026-03-23 | 46.51 | 46.59 | 46.35 | 46.49 | +0.495% | 5,204 | -2.110% |
| 2026-03-20 | 46.54 | 46.54 | 46.22 | 46.26 | -0.685% | 14,547 | -1.626% |
| 2026-03-19 | 46.42 | 46.58 | 46.37 | 46.58 | +0.196% | 4,109 | -2.299% |
| 2026-03-18 | 46.65 | 46.69 | 46.49 | 46.49 | -0.514% | 1,821 | -2.108% |
| 2026-03-17 | 46.65 | 46.73 | 46.63 | 46.73 | +0.319% | 9,284 | -2.611% |
| 2026-03-16 | 46.59 | 46.68 | 46.58 | 46.58 | +0.233% | 5,255 | -2.300% |
| 2026-03-13 | 46.63 | 46.63 | 46.45 | 46.47 | -0.199% | 2,652 | -2.072% |
| 2026-03-12 | 46.71 | 46.71 | 46.57 | 46.57 | -0.447% | 3,087 | -2.267% |
| 2026-03-11 | 46.91 | 46.91 | 46.76 | 46.77 | -0.216% | 3,772 | -2.704% |
| 2026-03-10 | 46.79 | 46.98 | 46.79 | 46.88 | -0.111% | 4,084 | -2.915% |
| 2026-03-09 | 46.69 | 46.93 | 46.69 | 46.93 | +0.293% | 4,147 | -3.023% |
| 2026-03-06 | 46.75 | 46.87 | 46.75 | 46.79 | -0.267% | 5,818 | -2.738% |
| 2026-03-05 | 47.00 | 47.00 | 46.90 | 46.92 | -0.267% | 2,278 | -2.998% |
| 2026-03-04 | 47.01 | 47.07 | 47.01 | 47.04 | +0.132% | 1,740 | -3.257% |
| 2026-03-03 | 46.91 | 47.01 | 46.81 | 46.98 | -0.106% | 10,020 | -3.129% |
| 2026-03-02 | 46.98 | 47.11 | 46.95 | 47.03 | -0.508% | 8,739 | -3.232% |
| 2026-02-27 | 47.28 | 47.30 | 47.27 | 47.27 | -0.081% | 4,093 | -3.723% |
| 2026-02-26 | 47.33 | 47.33 | 47.28 | 47.31 | -0.003% | 5,011 | -3.802% |
| 2026-02-25 | 47.29 | 47.32 | 47.28 | 47.31 | +0.021% | 2,874 | -3.805% |
| 2026-02-24 | 47.28 | 47.33 | 47.26 | 47.30 | -0.032% | 31,713 | -3.784% |
| 2026-02-23 | 47.31 | 47.33 | 47.27 | 47.31 | -0.032% | 4,126 | -3.815% |
| 2026-02-20 | 47.29 | 47.37 | 47.29 | 47.33 | -0.021% | 5,461 | -3.845% |
| 2026-02-19 | 47.22 | 47.38 | 47.22 | 47.34 | +0.233% | 26,871 | -3.866% |
| 2026-02-18 | 47.22 | 47.30 | 47.22 | 47.23 | +0.056% | 1,565 | -3.642% |
| 2026-02-17 | 47.19 | 47.23 | 47.19 | 47.20 | +0.050% | 3,270 | -3.588% |
| 2026-02-13 | 47.20 | 47.23 | 47.18 | 47.18 | -0.011% | 7,466 | -3.540% |
| 2026-02-12 | 47.18 | 47.23 | 47.18 | 47.19 | +0.032% | 4,419 | -3.550% |
| 2026-02-11 | 47.24 | 47.24 | 47.11 | 47.17 | -0.106% | 3,476 | -3.519% |
| 2026-02-10 | 47.20 | 47.31 | 47.19 | 47.22 | +0.086% | 15,168 | -3.621% |
| 2026-02-09 | 47.17 | 47.20 | 47.17 | 47.18 | +0.042% | 1,787 | -3.539% |
| 2026-02-06 | 47.11 | 47.16 | 47.10 | 47.16 | -0.285% | 116,608 | -3.499% |
| 2026-02-05 | 47.06 | 47.32 | 47.02 | 47.29 | +0.520% | 17,776 | -3.774% |
| 2026-02-04 | 47.09 | 47.09 | 47.05 | 47.05 | -0.127% | 2,517 | -3.273% |
| 2026-02-03 | 47.13 | 47.19 | 47.04 | 47.11 | -0.011% | 2,315 | -3.396% |
| 2026-02-02 | 47.13 | 47.16 | 47.09 | 47.12 | -0.432% | 60,586 | -3.407% |
| 2026-01-30 | 47.26 | 47.32 | 47.24 | 47.32 | -0.009% | 944 | -3.824% |
| 2026-01-29 | 47.32 | 47.56 | 47.25 | 47.32 | +0.074% | 6,664 | -3.832% |
| 2026-01-28 | 47.30 | 47.31 | 47.28 | 47.29 | -0.066% | 2,297 | -3.761% |
| 2026-01-27 | 47.36 | 47.36 | 47.31 | 47.32 | +0.073% | 7,982 | -3.825% |
| 2026-01-26 | 47.33 | 47.33 | 47.29 | 47.29 | -0.012% | 3,321 | -3.755% |
| 2026-01-23 | 47.34 | 47.34 | 47.29 | 47.29 | -0.034% | 1,123 | -3.766% |
| 2026-01-22 | 47.29 | 47.32 | 47.29 | 47.31 | +0.100% | 3,427 | -3.799% |
| 2026-01-21 | 47.24 | 47.34 | 47.22 | 47.26 | +0.169% | 3,829 | -3.703% |
| 2026-01-20 | 47.12 | 47.26 | 47.08 | 47.18 | -0.275% | 5,196 | -3.540% |
| 2026-01-16 | 47.33 | 47.43 | 47.30 | 47.31 | +0.017% | 2,645 | -3.804% |
| 2026-01-15 | 47.28 | 47.31 | 47.27 | 47.30 | +0.004% | 1,612 | -3.788% |
| 2026-01-14 | 47.29 | 47.31 | 47.24 | 47.30 | +0.026% | 3,566 | -3.784% |
| 2026-01-13 | 47.29 | 47.29 | 47.24 | 47.29 | +0.036% | 3,554 | -3.759% |
| 2026-01-12 | 47.26 | 47.27 | 47.25 | 47.27 | +0.021% | 2,313 | -3.723% |
| 2026-01-09 | 47.29 | 47.29 | 47.25 | 47.26 | +0.042% | 3,333 | -3.703% |
| 2026-01-08 | 47.22 | 47.24 | 47.22 | 47.24 | 0.000% | 2,827 | -3.662% |
| 2026-01-07 | 47.26 | 47.26 | 47.22 | 47.24 | +0.041% | 3,080 | -3.662% |
| 2026-01-06 | 47.23 | 47.28 | 47.12 | 47.22 | -0.084% | 62,683 | -3.622% |
| 2026-01-05 | 47.22 | 47.28 | 47.22 | 47.26 | +0.180% | 3,997 | -3.703% |
| 2026-01-02 | 47.20 | 47.20 | 47.13 | 47.17 | -0.018% | 4,024 | -3.529% |
| 2025-12-31 | 47.19 | 47.22 | 47.18 | 47.18 | -0.067% | 3,061 | -3.547% |
| 2025-12-30 | 47.18 | 47.22 | 47.17 | 47.22 | +0.064% | 2,206 | -3.611% |
| 2025-12-29 | 47.14 | 47.20 | 47.13 | 47.19 | +0.023% | 5,185 | -3.550% |
| 2025-12-26 | 47.14 | 47.19 | 47.14 | 47.17 | +0.030% | 5,366 | -3.527% |
| 2025-12-24 | 47.11 | 47.17 | 47.11 | 47.16 | +0.127% | 2,540 | -3.499% |
| 2025-12-23 | 47.06 | 47.10 | 47.03 | 47.10 | +0.021% | 3,514 | -3.376% |
| 2025-12-22 | 47.05 | 47.11 | 47.01 | 47.09 | -0.601% | 6,655 | -3.356% |
| 2025-12-19 | 47.42 | 47.42 | 47.36 | 47.38 | -0.011% | 3,670 | -3.937% |
| 2025-12-18 | 47.35 | 47.38 | 47.31 | 47.38 | +0.275% | 12,680 | -3.947% |
| 2025-12-17 | 47.26 | 47.27 | 47.23 | 47.25 | -0.138% | 1,192 | -3.683% |
| 2025-12-16 | 47.23 | 47.32 | 47.23 | 47.32 | +0.138% | 6,480 | -3.815% |
| 2025-12-15 | 47.24 | 47.26 | 47.21 | 47.25 | +0.085% | 3,490 | -3.683% |
| 2025-12-12 | 47.22 | 47.24 | 47.16 | 47.21 | -0.085% | 3,673 | -3.601% |
| 2025-12-11 | 47.25 | 47.27 | 47.25 | 47.25 | 0.000% | 3,927 | -3.683% |
| 2025-12-10 | 47.14 | 47.25 | 47.14 | 47.25 | +0.191% | 2,115 | -3.683% |
| 2025-12-09 | 47.16 | 47.20 | 47.12 | 47.16 | -0.074% | 7,275 | -3.499% |
| 2025-12-08 | 47.26 | 47.26 | 47.18 | 47.20 | -0.169% | 3,057 | -3.571% |
| 2025-12-05 | 47.26 | 47.31 | 47.25 | 47.27 | -0.029% | 5,972 | -3.733% |
| 2025-12-04 | 47.31 | 47.31 | 47.24 | 47.29 | -0.114% | 1,819,355 | -3.761% |
| 2025-12-03 | 47.30 | 47.38 | 47.30 | 47.34 | +0.069% | 10,203 | -3.871% |
| 2025-12-02 | 47.34 | 47.34 | 47.24 | 47.31 | +0.162% | 3,783 | -3.805% |
| 2025-12-01 | 47.17 | 47.27 | 47.17 | 47.23 | -0.561% | 2,163 | -3.649% |
| 2025-11-28 | 47.51 | 47.53 | 47.50 | 47.50 | +0.001% | 1,426 | -4.190% |
| 2025-11-26 | 47.44 | 47.51 | 47.44 | 47.50 | +0.133% | 2,678 | -4.189% |
| 2025-11-25 | 47.30 | 47.44 | 47.29 | 47.44 | +0.327% | 5,256 | -4.062% |
| 2025-11-24 | 47.20 | 47.30 | 47.20 | 47.28 | +0.174% | 3,280 | -3.748% |
| 2025-11-21 | 47.12 | 47.22 | 47.12 | 47.20 | +0.256% | 3,208 | -3.581% |
| 2025-11-20 | 47.22 | 47.23 | 47.08 | 47.08 | -0.080% | 2,802 | -3.335% |
| 2025-11-19 | 47.17 | 47.17 | 47.11 | 47.12 | +0.093% | 2,785 | -3.412% |
| 2025-11-18 | 47.07 | 47.07 | 47.07 | 47.07 | +0.019% | 1,035 | -3.322% |
| 2025-11-17 | 47.10 | 47.10 | 47.06 | 47.06 | -0.177% | 4,014 | -3.304% |
| 2025-11-14 | 47.06 | 47.23 | 47.03 | 47.15 | +0.096% | 3,115 | -3.475% |
| 2025-11-13 | 47.16 | 47.19 | 47.10 | 47.10 | -0.249% | 5,131 | -3.383% |
| 2025-11-12 | 47.19 | 47.28 | 47.18 | 47.22 | -0.167% | 2,426 | -3.623% |
| 2025-11-11 | 47.35 | 47.35 | 47.25 | 47.30 | +0.105% | 5,672 | -3.784% |
| 2025-11-10 | 47.17 | 47.26 | 47.12 | 47.25 | +0.266% | 6,422 | -3.683% |
| 2025-11-07 | 47.04 | 47.12 | 47.02 | 47.12 | +0.127% | 3,514 | -3.426% |
| 2025-11-06 | 47.02 | 47.06 | 47.02 | 47.06 | +0.070% | 2,927 | -3.303% |
| 2025-11-05 | 47.03 | 47.03 | 47.00 | 47.03 | -0.009% | 1,217 | -3.235% |
| 2025-11-04 | 46.96 | 47.06 | 46.96 | 47.04 | +0.006% | 1,871 | -3.244% |
| 2025-11-03 | 47.06 | 47.06 | 47.03 | 47.03 | -0.607% | 2,182 | -3.238% |
| 2025-10-31 | 47.37 | 47.39 | 47.28 | 47.32 | -0.000% | 6,977 | -3.825% |
| 2025-10-30 | 47.34 | 47.37 | 47.31 | 47.32 | -0.031% | 6,578 | -3.825% |
| 2025-10-29 | 47.41 | 47.45 | 47.34 | 47.34 | -0.295% | 2,400 | -3.855% |
| 2025-10-28 | 47.43 | 47.49 | 47.37 | 47.48 | -0.137% | 8,812 | -4.139% |
| 2025-10-27 | 47.44 | 47.56 | 47.41 | 47.54 | +0.285% | 31,121 | -4.270% |
| 2025-10-24 | 47.37 | 47.41 | 47.36 | 47.41 | +0.201% | 2,651 | -3.998% |
| 2025-10-23 | 47.35 | 47.35 | 47.28 | 47.31 | +0.049% | 5,268 | -3.805% |
| 2025-10-22 | 47.31 | 47.32 | 47.22 | 47.29 | -0.091% | 6,410 | -3.758% |
| 2025-10-21 | 47.31 | 47.33 | 47.26 | 47.33 | -0.148% | 16,002 | -3.845% |
| 2025-10-20 | 47.30 | 47.40 | 47.30 | 47.40 | +0.477% | 27,695 | -3.987% |
| 2025-10-17 | 47.16 | 47.22 | 47.10 | 47.17 | -0.011% | 20,419 | -3.529% |
| 2025-10-16 | 47.21 | 47.25 | 47.15 | 47.18 | +0.008% | 23,285 | -3.540% |
| 2025-10-15 | 47.20 | 47.23 | 47.13 | 47.18 | +0.236% | 2,719 | -3.532% |
| 2025-10-14 | 47.02 | 47.09 | 46.96 | 47.07 | +0.054% | 805 | -3.305% |
| 2025-10-13 | 46.90 | 47.04 | 46.90 | 47.04 | +0.387% | 1,336 | -3.253% |
| 2025-10-10 | 46.99 | 47.01 | 46.86 | 46.86 | -0.301% | 2,070 | -2.878% |
| 2025-10-09 | 47.06 | 47.06 | 46.97 | 47.00 | -0.189% | 4,210 | -3.170% |
| 2025-10-08 | 47.13 | 47.14 | 47.08 | 47.09 | -0.099% | 2,757 | -3.354% |
| 2025-10-07 | 47.16 | 47.22 | 47.13 | 47.14 | +0.054% | 2,567 | -3.449% |
| 2025-10-06 | 47.16 | 47.17 | 46.93 | 47.11 | -0.094% | 21,022 | -3.398% |
| 2025-10-03 | 47.16 | 47.20 | 47.13 | 47.16 | -0.053% | 5,570 | -3.488% |
| 2025-10-02 | 47.31 | 47.31 | 47.15 | 47.18 | +0.032% | 1,769 | -3.540% |
| 2025-10-01 | 47.04 | 47.17 | 47.04 | 47.16 | -0.264% | 5,238 | -3.509% |
| 2025-09-30 | 47.30 | 47.30 | 47.25 | 47.29 | -0.037% | 1,433 | -3.764% |
| 2025-09-29 | 47.28 | 47.35 | 47.28 | 47.31 | +0.122% | 3,594 | -3.800% |
| 2025-09-26 | 47.23 | 47.28 | 47.19 | 47.25 | +0.095% | 4,577 | -3.683% |
| 2025-09-25 | 47.26 | 47.26 | 47.19 | 47.20 | -0.246% | 1,471 | -3.591% |
| 2025-09-24 | 47.33 | 47.37 | 47.31 | 47.32 | -0.081% | 10,053 | -3.828% |
| 2025-09-23 | 47.57 | 47.57 | 47.36 | 47.36 | -0.063% | 7,888 | -3.906% |
| 2025-09-22 | 47.34 | 47.39 | 47.34 | 47.39 | +0.130% | 6,339 | -3.967% |
| 2025-09-19 | 47.36 | 47.37 | 47.32 | 47.33 | +0.018% | 4,694 | -3.843% |
| 2025-09-18 | 47.26 | 47.33 | 47.08 | 47.32 | +0.104% | 18,610 | -3.826% |
| 2025-09-17 | 47.35 | 47.35 | 47.27 | 47.27 | -0.124% | 2,733 | -3.726% |
| 2025-09-16 | 47.32 | 47.37 | 47.31 | 47.33 | -0.043% | 5,716 | -3.845% |
| 2025-09-15 | 47.28 | 47.38 | 47.28 | 47.35 | +0.208% | 3,256 | -3.887% |
| 2025-09-12 | 47.26 | 47.26 | 47.22 | 47.25 | -0.106% | 4,807 | -3.687% |
| 2025-09-11 | 47.24 | 47.35 | 47.24 | 47.30 | +0.196% | 4,184 | -3.789% |
| 2025-09-10 | 47.21 | 47.27 | 47.21 | 47.21 | +0.085% | 2,165 | -3.601% |
| 2025-09-09 | 47.19 | 47.20 | 47.17 | 47.17 | -0.096% | 1,762 | -3.519% |
| 2025-09-08 | 47.27 | 47.27 | 47.22 | 47.22 | +0.018% | 2,505 | -3.611% |
| 2025-09-05 | 47.25 | 47.28 | 47.17 | 47.21 | +0.184% | 10,313 | -3.594% |
| 2025-09-04 | 47.10 | 47.12 | 47.07 | 47.12 | +0.169% | 1,938 | -3.416% |
| 2025-09-03 | 47.02 | 47.04 | 46.92 | 47.04 | +0.277% | 3,956 | -3.253% |
| 2025-09-02 | 46.85 | 46.91 | 46.85 | 46.91 | -0.964% | 732 | -2.984% |
| 2025-08-29 | 47.33 | 47.46 | 47.33 | 47.37 | +0.035% | 6,334 | -3.920% |
| 2025-08-28 | 47.34 | 47.39 | 47.33 | 47.35 | 0.000% | 9,849 | -3.886% |
| 2025-08-27 | 47.32 | 47.35 | 47.31 | 47.35 | +0.042% | 3,997 | -3.886% |
| 2025-08-26 | 47.33 | 47.34 | 47.29 | 47.33 | +0.074% | 2,581 | -3.845% |
| 2025-08-25 | 47.28 | 47.34 | 47.28 | 47.30 | -0.087% | 3,862 | -3.774% |
| 2025-08-22 | 47.25 | 47.34 | 47.25 | 47.34 | +0.544% | 948 | -3.858% |
| 2025-08-21 | 47.06 | 47.10 | 47.03 | 47.08 | -0.117% | 5,048 | -3.335% |
| 2025-08-20 | 47.10 | 47.13 | 47.10 | 47.13 | -0.024% | 1,957 | -3.448% |
| 2025-08-19 | 47.14 | 47.17 | 47.11 | 47.15 | +0.098% | 3,885 | -3.470% |
| 2025-08-18 | 47.12 | 47.44 | 47.10 | 47.10 | -0.106% | 3,748 | -3.376% |
| 2025-08-15 | 47.16 | 47.17 | 47.10 | 47.15 | +0.042% | 2,618 | -3.478% |
| 2025-08-14 | 47.17 | 47.17 | 47.11 | 47.13 | -0.269% | 345,328 | -3.437% |
| 2025-08-13 | 47.28 | 47.29 | 47.19 | 47.26 | +0.269% | 3,543,001 | -3.697% |
| 2025-08-12 | 47.09 | 47.13 | 47.09 | 47.13 | +0.135% | 3,251 | -3.437% |
| 2025-08-11 | 47.05 | 47.15 | 47.05 | 47.07 | +0.025% | 2,413 | -3.307% |
| 2025-08-08 | 47.07 | 47.11 | 47.05 | 47.05 | -0.003% | 3,379 | -3.283% |
| 2025-08-07 | 47.11 | 47.11 | 47.05 | 47.06 | -0.076% | 1,600 | -3.286% |
| 2025-08-06 | 47.10 | 47.10 | 47.02 | 47.09 | +0.099% | 1,870 | -3.359% |
| 2025-08-05 | 47.03 | 47.05 | 46.97 | 47.05 | -0.009% | 2,256 | -3.263% |
| 2025-08-04 | 46.98 | 47.06 | 46.98 | 47.05 | +0.282% | 3,926 | -3.272% |
| 2025-08-01 | 46.82 | 46.97 | 46.82 | 46.92 | -0.334% | 2,841 | -2.999% |
| 2025-07-31 | 47.08 | 47.08 | 47.07 | 47.07 | +0.010% | 1,136 | -3.323% |
| 2025-07-30 | 47.07 | 47.15 | 47.07 | 47.07 | -0.097% | 5,705 | -3.313% |
| 2025-07-29 | 47.09 | 47.14 | 47.08 | 47.12 | -0.032% | 3,750 | -3.407% |
| 2025-07-28 | 47.12 | 47.19 | 47.08 | 47.13 | +0.021% | 8,203 | -3.438% |
| 2025-07-25 | 47.11 | 47.16 | 47.09 | 47.12 | +0.060% | 1,302 | -3.417% |
| 2025-07-24 | 47.10 | 47.15 | 47.09 | 47.09 | -0.060% | 2,180 | -3.359% |
| 2025-07-23 | 47.09 | 47.17 | 47.09 | 47.12 | +0.044% | 4,730 | -3.417% |
| 2025-07-22 | 47.09 | 47.11 | 47.07 | 47.10 | +0.027% | 6,874 | -3.375% |
| 2025-07-21 | 47.08 | 47.13 | 47.08 | 47.09 | -0.240% | 65,052 | -3.349% |
| 2025-07-18 | 46.97 | 47.20 | 46.97 | 47.20 | +0.554% | 2,211 | -3.581% |
| 2025-07-17 | 46.95 | 47.20 | 46.91 | 46.94 | +0.049% | 3,465 | -3.046% |
| 2025-07-16 | 46.87 | 46.93 | 46.83 | 46.92 | +0.217% | 3,558 | -2.999% |
| 2025-07-15 | 46.88 | 46.93 | 46.81 | 46.82 | -0.223% | 4,017 | -2.789% |
| 2025-07-14 | 46.88 | 46.95 | 46.87 | 46.92 | +0.090% | 3,523 | -3.005% |
| 2025-07-11 | 46.87 | 47.05 | 46.87 | 46.88 | -0.186% | 344,963 | -2.918% |
| 2025-07-10 | 46.95 | 47.00 | 46.92 | 46.97 | -0.003% | 2,425 | -3.098% |
| 2025-07-09 | 46.89 | 46.98 | 46.89 | 46.97 | +0.206% | 4,633 | -3.101% |
| 2025-07-08 | 46.92 | 46.92 | 46.86 | 46.87 | -0.128% | 3,706 | -2.902% |
| 2025-07-07 | 47.05 | 47.07 | 46.93 | 46.93 | -0.365% | 3,715 | -3.026% |
| 2025-07-03 | 47.06 | 47.12 | 47.05 | 47.10 | +0.040% | 3,009 | -3.379% |
| 2025-07-02 | 47.15 | 47.15 | 47.01 | 47.08 | +0.092% | 1,359 | -3.341% |
| 2025-07-01 | 47.04 | 47.09 | 47.04 | 47.04 | -0.517% | 2,777 | -3.253% |
| 2025-06-30 | 47.27 | 47.29 | 47.24 | 47.28 | +0.120% | 3,414 | -3.753% |
| 2025-06-27 | 47.19 | 47.25 | 47.18 | 47.23 | +0.046% | 5,873 | -3.637% |
| 2025-06-26 | 47.13 | 47.21 | 47.13 | 47.21 | +0.204% | 1,438 | -3.593% |
| 2025-06-25 | 47.09 | 47.14 | 47.08 | 47.11 | +0.021% | 8,547 | -3.396% |
| 2025-06-24 | 47.04 | 47.10 | 47.04 | 47.10 | +0.214% | 422 | -3.376% |
| 2025-06-23 | 46.92 | 47.00 | 46.92 | 47.00 | +0.180% | 3,344 | -3.169% |
| 2025-06-20 | 46.85 | 46.92 | 46.85 | 46.91 | +0.173% | 1,409 | -2.994% |
| 2025-06-18 | 46.81 | 46.84 | 46.81 | 46.83 | +0.116% | 616 | -2.827% |
| 2025-06-17 | 46.83 | 46.83 | 46.74 | 46.78 | -0.214% | 5,008 | -2.714% |
| 2025-06-16 | 46.81 | 46.92 | 46.81 | 46.88 | +0.278% | 5,998 | -2.923% |
| 2025-06-13 | 46.78 | 46.80 | 46.74 | 46.75 | -0.175% | 9,160 | -2.652% |
| 2025-06-12 | 46.81 | 46.87 | 46.81 | 46.83 | +0.058% | 4,406 | -2.823% |
| 2025-06-11 | 46.85 | 46.86 | 46.81 | 46.81 | -0.106% | 1,641 | -2.767% |
| 2025-06-10 | 46.75 | 46.93 | 46.75 | 46.85 | +0.192% | 7,533 | -2.871% |
| 2025-06-09 | 46.73 | 46.78 | 46.72 | 46.77 | +0.125% | 2,009 | -2.684% |
| 2025-06-06 | 46.81 | 46.81 | 46.71 | 46.71 | -0.030% | 2,018 | -2.562% |
| 2025-06-05 | 46.81 | 46.82 | 46.72 | 46.72 | -0.117% | 965,475 | -2.591% |
| 2025-06-04 | 46.74 | 46.78 | 46.74 | 46.77 | +0.185% | 1,754 | -2.704% |
| 2025-06-03 | 46.65 | 46.70 | 46.65 | 46.69 | +0.170% | 1,517 | -2.525% |
| 2025-06-02 | 46.55 | 46.61 | 46.55 | 46.61 | -0.378% | 2,223 | -2.359% |
| 2025-05-30 | 46.74 | 46.80 | 46.72 | 46.79 | +0.105% | 5,903 | -2.728% |
| 2025-05-29 | 46.75 | 46.76 | 46.73 | 46.74 | +0.101% | 4,444 | -2.625% |
| 2025-05-28 | 46.73 | 46.73 | 46.67 | 46.69 | -0.091% | 1,367 | -2.527% |
| 2025-05-27 | 46.65 | 46.73 | 46.65 | 46.73 | +0.707% | 2,380,199 | -2.616% |
| 2025-05-23 | 46.35 | 46.52 | 46.35 | 46.40 | -0.088% | 1,446 | -1.927% |
| 2025-05-22 | 46.49 | 46.49 | 46.41 | 46.45 | +0.035% | 2,180 | -2.013% |
| 2025-05-21 | 46.59 | 46.59 | 46.43 | 46.43 | -0.485% | 5,278 | -1.979% |
| 2025-05-20 | 46.64 | 46.66 | 46.63 | 46.66 | -0.052% | 988 | -2.454% |
| 2025-05-19 | 46.65 | 46.68 | 46.59 | 46.68 | -0.014% | 1,843 | -2.505% |
| 2025-05-16 | 46.68 | 46.69 | 46.65 | 46.69 | +0.109% | 671 | -2.519% |
| 2025-05-15 | 46.55 | 46.63 | 46.55 | 46.63 | +0.245% | 1,084 | -2.412% |
| 2025-05-14 | 46.64 | 46.64 | 46.52 | 46.52 | -0.384% | 1,826,447 | -2.173% |
| 2025-05-13 | 46.66 | 46.74 | 46.66 | 46.70 | +0.086% | 1,923 | -2.548% |
| 2025-05-12 | 46.60 | 46.67 | 46.60 | 46.66 | +0.549% | 2,266 | -2.464% |
| 2025-05-09 | 46.45 | 46.45 | 46.40 | 46.41 | +0.041% | 4,488 | -1.929% |
| 2025-05-08 | 46.46 | 46.57 | 46.39 | 46.39 | +0.042% | 3,934 | -1.889% |
| 2025-05-07 | 46.37 | 46.42 | 46.10 | 46.37 | +0.046% | 3,106 | -1.847% |
| 2025-05-06 | 46.34 | 46.34 | 46.34 | 46.34 | -0.010% | 408 | -1.802% |
| 2025-05-05 | 46.34 | 46.40 | 46.34 | 46.35 | -0.056% | 862,661 | -1.812% |
| 2025-05-02 | 46.44 | 46.44 | 46.23 | 46.38 | +0.294% | 3,544 | -1.867% |
| 2025-05-01 | 46.30 | 46.36 | 46.14 | 46.24 | -0.520% | 27,615 | -1.579% |
| 2025-04-30 | 46.45 | 46.52 | 46.41 | 46.48 | -0.365% | 1,365 | -2.090% |
| 2025-04-29 | 46.53 | 46.65 | 46.53 | 46.65 | +0.263% | 3,277 | -2.447% |
| 2025-04-28 | 46.53 | 46.53 | 46.43 | 46.53 | -0.039% | 3,055 | -2.191% |
| 2025-04-25 | 46.29 | 46.56 | 46.29 | 46.55 | +0.197% | 6,478 | -2.229% |
| 2025-04-24 | 46.33 | 46.46 | 46.29 | 46.46 | +0.598% | 2,179 | -2.037% |
| 2025-04-23 | 46.46 | 46.46 | 46.00 | 46.18 | +0.298% | 7,354 | -1.451% |
| 2025-04-22 | 46.02 | 46.06 | 45.99 | 46.04 | +0.324% | 4,918 | -1.158% |
| 2025-04-21 | 45.89 | 45.89 | 45.83 | 45.89 | -0.346% | 1,222 | -0.837% |
| 2025-04-17 | 46.03 | 46.11 | 45.92 | 46.05 | +0.311% | 3,387 | -1.181% |
| 2025-04-16 | 45.95 | 45.98 | 45.84 | 45.91 | +0.097% | 2,136 | -0.873% |
| 2025-04-15 | 45.92 | 45.97 | 45.85 | 45.87 | +0.197% | 5,475 | -0.777% |
| 2025-04-14 | 45.78 | 45.78 | 45.75 | 45.78 | 0.000% | 2,821 | -0.581% |