HYFI
AB High Yield ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:50 PM EDT
35.96USD+0.028%(+0.01)252,116
HYFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.98 | 36.10 | 35.92 | 35.96 | +0.028% | 252,116 | 0.000% |
| 2026-10-01 | 35.80 | 36.16 | 35.70 | 35.95 | -0.416% | 464,095 | +0.028% |
| 2026-09-30 | 36.19 | 36.22 | 36.05 | 36.10 | -0.023% | 82,696 | -0.388% |
| 2026-09-29 | 36.17 | 36.17 | 36.04 | 36.11 | -0.229% | 36,117 | -0.411% |
| 2026-09-28 | 36.22 | 36.24 | 36.15 | 36.19 | -0.464% | 34,893 | -0.639% |
| 2026-09-25 | 36.34 | 36.37 | 36.26 | 36.36 | +0.124% | 33,760 | -1.100% |
| 2026-09-24 | 36.39 | 36.44 | 36.30 | 36.31 | -0.384% | 35,841 | -0.978% |
| 2026-09-23 | 36.71 | 36.71 | 36.42 | 36.45 | -0.695% | 24,531 | -1.358% |
| 2026-09-22 | 36.74 | 36.74 | 36.68 | 36.71 | -0.027% | 22,671 | -2.043% |
| 2026-09-21 | 36.76 | 36.76 | 36.70 | 36.72 | +0.191% | 36,552 | -2.070% |
| 2026-09-18 | 36.68 | 36.70 | 36.50 | 36.65 | -0.204% | 79,597 | -1.883% |
| 2026-09-17 | 36.72 | 36.73 | 36.66 | 36.73 | +0.396% | 60,567 | -2.083% |
| 2026-09-16 | 36.65 | 36.75 | 36.54 | 36.58 | +0.027% | 26,682 | -1.695% |
| 2026-09-15 | 36.58 | 36.60 | 36.54 | 36.57 | -0.109% | 47,173 | -1.668% |
| 2026-09-14 | 36.58 | 36.64 | 36.55 | 36.61 | -0.027% | 30,810 | -1.775% |
| 2026-09-11 | 36.69 | 36.72 | 36.62 | 36.62 | -0.027% | 31,275 | -1.802% |
| 2026-09-10 | 36.70 | 36.71 | 36.62 | 36.63 | -0.489% | 40,456 | -1.829% |
| 2026-09-09 | 36.81 | 36.83 | 36.78 | 36.81 | -0.136% | 32,415 | -2.309% |
| 2026-09-08 | 36.91 | 36.91 | 36.86 | 36.86 | -0.041% | 32,819 | -2.442% |
| 2026-09-04 | 36.94 | 36.94 | 36.86 | 36.88 | -0.090% | 28,159 | -2.481% |
| 2026-09-03 | 36.95 | 36.96 | 36.90 | 36.91 | +0.132% | 18,821 | -2.570% |
| 2026-09-02 | 36.88 | 36.91 | 36.85 | 36.86 | +0.034% | 62,310 | -2.441% |
| 2026-09-01 | 36.91 | 36.96 | 36.84 | 36.85 | -0.896% | 61,088 | -2.407% |
| 2026-08-31 | 37.19 | 37.21 | 37.12 | 37.18 | +0.050% | 34,105 | -3.281% |
| 2026-08-28 | 37.21 | 37.22 | 37.12 | 37.16 | -0.171% | 21,853 | -3.233% |
| 2026-08-27 | 37.31 | 37.31 | 37.20 | 37.23 | -0.040% | 24,185 | -3.399% |
| 2026-08-26 | 37.30 | 37.30 | 37.20 | 37.24 | -0.080% | 29,189 | -3.437% |
| 2026-08-25 | 37.20 | 37.28 | 37.20 | 37.27 | +0.161% | 29,054 | -3.515% |
| 2026-08-24 | 37.15 | 37.21 | 37.12 | 37.21 | +0.242% | 42,596 | -3.359% |
| 2026-08-21 | 37.14 | 37.17 | 37.11 | 37.12 | +0.027% | 22,904 | -3.125% |
| 2026-08-20 | 37.20 | 37.20 | 37.10 | 37.11 | -0.267% | 17,467 | -3.099% |
| 2026-08-19 | 37.19 | 37.23 | 37.17 | 37.21 | +0.183% | 37,961 | -3.358% |
| 2026-08-18 | 37.11 | 37.16 | 37.08 | 37.14 | -0.117% | 37,940 | -3.181% |
| 2026-08-17 | 37.24 | 37.24 | 37.17 | 37.19 | -0.079% | 20,586 | -3.294% |
| 2026-08-14 | 37.22 | 37.25 | 37.19 | 37.21 | -0.070% | 20,451 | -3.370% |
| 2026-08-13 | 37.21 | 37.27 | 37.21 | 37.24 | +0.149% | 23,453 | -3.438% |
| 2026-08-12 | 37.15 | 37.22 | 37.15 | 37.19 | +0.067% | 28,093 | -3.294% |
| 2026-08-11 | 37.21 | 37.21 | 37.13 | 37.16 | +0.027% | 43,215 | -3.229% |
| 2026-08-10 | 37.19 | 37.19 | 37.12 | 37.15 | -0.068% | 44,965 | -3.203% |
| 2026-08-07 | 37.11 | 37.20 | 37.11 | 37.18 | +0.176% | 24,912 | -3.269% |
| 2026-08-06 | 37.16 | 37.16 | 37.09 | 37.11 | -0.054% | 39,916 | -3.099% |
| 2026-08-05 | 37.13 | 37.14 | 37.08 | 37.13 | +0.054% | 107,650 | -3.151% |
| 2026-08-04 | 37.03 | 37.15 | 37.03 | 37.11 | +0.216% | 34,700 | -3.099% |
| 2026-08-03 | 37.05 | 37.05 | 36.98 | 37.03 | -0.162% | 25,431 | -2.890% |
| 2026-07-31 | 37.04 | 37.12 | 37.02 | 37.09 | -0.027% | 16,744 | -3.047% |
| 2026-07-30 | 36.99 | 37.14 | 36.99 | 37.10 | +0.324% | 34,745 | -3.073% |
| 2026-07-29 | 37.07 | 37.12 | 36.96 | 36.98 | -0.189% | 56,117 | -2.758% |
| 2026-07-28 | 36.97 | 37.07 | 36.97 | 37.05 | +0.189% | 24,780 | -2.942% |
| 2026-07-27 | 37.03 | 37.03 | 36.97 | 36.98 | +0.054% | 13,828 | -2.758% |
| 2026-07-24 | 36.96 | 37.01 | 36.93 | 36.96 | -0.067% | 16,683 | -2.706% |
| 2026-07-23 | 37.00 | 37.01 | 36.92 | 36.98 | -0.257% | 31,498 | -2.770% |
| 2026-07-22 | 37.11 | 37.18 | 37.08 | 37.08 | -0.162% | 29,968 | -3.020% |
| 2026-07-21 | 37.23 | 37.23 | 37.13 | 37.14 | -0.142% | 20,003 | -3.177% |
| 2026-07-20 | 37.23 | 37.25 | 37.18 | 37.19 | -0.073% | 25,556 | -3.315% |
| 2026-07-17 | 37.18 | 37.24 | 37.17 | 37.22 | -0.107% | 33,298 | -3.385% |
| 2026-07-16 | 37.26 | 37.26 | 37.20 | 37.26 | +0.027% | 44,787 | -3.489% |
| 2026-07-15 | 37.16 | 37.26 | 37.16 | 37.25 | +0.188% | 22,826 | -3.463% |
| 2026-07-14 | 37.15 | 37.18 | 37.10 | 37.18 | +0.081% | 35,357 | -3.281% |
| 2026-07-13 | 37.16 | 37.17 | 37.09 | 37.15 | -0.121% | 28,030 | -3.203% |
| 2026-07-10 | 37.20 | 37.21 | 37.17 | 37.20 | -0.121% | 26,256 | -3.320% |
| 2026-07-09 | 37.22 | 37.27 | 37.18 | 37.24 | +0.175% | 46,833 | -3.437% |
| 2026-07-08 | 37.15 | 37.18 | 37.12 | 37.17 | -0.175% | 22,813 | -3.268% |
| 2026-07-07 | 37.26 | 37.26 | 37.19 | 37.24 | -0.080% | 63,363 | -3.437% |
| 2026-07-06 | 37.23 | 37.28 | 37.19 | 37.27 | +0.350% | 35,130 | -3.515% |
| 2026-07-02 | 37.19 | 37.22 | 37.14 | 37.14 | +0.135% | 315,416 | -3.177% |
| 2026-07-01 | 37.16 | 37.16 | 37.08 | 37.09 | -0.670% | 37,664 | -3.047% |
| 2026-06-30 | 37.28 | 37.38 | 37.28 | 37.34 | -0.054% | 179,925 | -3.696% |
| 2026-06-29 | 37.39 | 37.39 | 37.29 | 37.36 | +0.134% | 72,388 | -3.747% |
| 2026-06-26 | 37.36 | 37.36 | 37.30 | 37.31 | -0.107% | 73,613 | -3.618% |
| 2026-06-25 | 37.32 | 37.36 | 37.31 | 37.35 | +0.134% | 451,145 | -3.722% |
| 2026-06-24 | 37.40 | 37.40 | 37.30 | 37.30 | 0.000% | 17,339 | -3.592% |
| 2026-06-23 | 37.25 | 37.35 | 37.25 | 37.30 | -0.054% | 23,996 | -3.592% |
| 2026-06-22 | 37.34 | 37.37 | 37.30 | 37.32 | 0.000% | 34,792 | -3.644% |
| 2026-06-18 | 37.40 | 37.40 | 37.32 | 37.32 | +0.269% | 21,353 | -3.644% |
| 2026-06-17 | 37.43 | 37.43 | 37.21 | 37.22 | -0.463% | 27,598 | -3.385% |
| 2026-06-16 | 37.43 | 37.43 | 37.37 | 37.39 | +0.036% | 36,236 | -3.833% |
| 2026-06-15 | 37.45 | 37.46 | 37.37 | 37.38 | +0.134% | 18,454 | -3.799% |
| 2026-06-12 | 37.34 | 37.39 | 37.32 | 37.33 | +0.080% | 19,228 | -3.670% |
| 2026-06-11 | 37.15 | 37.32 | 37.15 | 37.30 | +0.377% | 51,318 | -3.592% |
| 2026-06-10 | 37.16 | 37.23 | 37.13 | 37.16 | -0.188% | 25,650 | -3.229% |
| 2026-06-09 | 37.28 | 37.28 | 37.16 | 37.23 | +0.226% | 28,980 | -3.411% |
| 2026-06-08 | 37.20 | 37.21 | 37.11 | 37.15 | -0.038% | 35,638 | -3.193% |
| 2026-06-05 | 37.30 | 37.30 | 37.10 | 37.16 | -0.375% | 28,624 | -3.229% |
| 2026-06-04 | 37.34 | 37.34 | 37.14 | 37.30 | +0.027% | 47,724 | -3.592% |
| 2026-06-03 | 37.23 | 37.29 | 37.23 | 37.29 | -0.241% | 33,477 | -3.567% |
| 2026-06-02 | 37.35 | 37.38 | 37.31 | 37.38 | +0.107% | 126,050 | -3.799% |
| 2026-06-01 | 37.35 | 37.35 | 37.24 | 37.34 | -0.559% | 26,828 | -3.696% |
| 2026-05-29 | 37.48 | 37.57 | 37.48 | 37.55 | +0.175% | 25,417 | -4.234% |
| 2026-05-28 | 37.44 | 37.52 | 37.43 | 37.48 | +0.092% | 21,155 | -4.067% |
| 2026-05-27 | 37.40 | 37.48 | 37.40 | 37.45 | -0.027% | 23,537 | -3.979% |
| 2026-05-26 | 37.37 | 37.47 | 37.37 | 37.46 | +0.241% | 29,458 | -4.004% |
| 2026-05-22 | 37.40 | 37.40 | 37.32 | 37.37 | +0.094% | 49,225 | -3.773% |
| 2026-05-21 | 37.23 | 37.37 | 37.23 | 37.33 | +0.107% | 13,420 | -3.683% |
| 2026-05-20 | 37.17 | 37.31 | 37.12 | 37.30 | +0.553% | 40,786 | -3.580% |
| 2026-05-19 | 37.08 | 37.15 | 37.05 | 37.09 | -0.242% | 49,665 | -3.047% |
| 2026-05-18 | 37.22 | 37.25 | 37.15 | 37.18 | -0.054% | 35,014 | -3.281% |
| 2026-05-15 | 37.19 | 37.26 | 37.19 | 37.20 | -0.322% | 17,765 | -3.333% |
| 2026-05-14 | 37.35 | 37.40 | 37.32 | 37.32 | 0.000% | 13,097 | -3.644% |
| 2026-05-13 | 37.35 | 37.37 | 37.30 | 37.32 | -0.025% | 22,585 | -3.644% |
| 2026-05-12 | 37.34 | 37.34 | 37.26 | 37.33 | -0.202% | 35,709 | -3.669% |
| 2026-05-11 | 37.47 | 37.47 | 37.41 | 37.41 | -0.200% | 23,722 | -3.863% |
| 2026-05-08 | 37.42 | 37.48 | 37.38 | 37.48 | +0.415% | 32,654 | -4.055% |
| 2026-05-07 | 37.44 | 37.49 | 37.31 | 37.33 | -0.334% | 18,602 | -3.657% |
| 2026-05-06 | 37.45 | 37.48 | 37.39 | 37.45 | +0.321% | 64,278 | -3.979% |
| 2026-05-05 | 37.39 | 37.39 | 37.27 | 37.33 | +0.134% | 33,880 | -3.670% |
| 2026-05-04 | 37.31 | 37.36 | 37.22 | 37.28 | -0.250% | 35,455 | -3.541% |
| 2026-05-01 | 37.31 | 37.46 | 37.31 | 37.37 | -0.470% | 19,741 | -3.781% |
| 2026-04-30 | 37.53 | 37.57 | 37.46 | 37.55 | +0.427% | 27,633 | -4.234% |
| 2026-04-29 | 37.47 | 37.50 | 37.33 | 37.39 | -0.346% | 22,070 | -3.825% |
| 2026-04-28 | 37.45 | 37.58 | 37.45 | 37.52 | -0.133% | 130,403 | -4.158% |
| 2026-04-27 | 37.52 | 37.60 | 37.52 | 37.57 | +0.013% | 35,389 | -4.285% |
| 2026-04-24 | 37.52 | 37.60 | 37.47 | 37.56 | +0.198% | 21,073 | -4.273% |
| 2026-04-23 | 37.49 | 37.57 | 37.41 | 37.49 | -0.131% | 21,880 | -4.083% |
| 2026-04-22 | 37.51 | 37.59 | 37.51 | 37.54 | +0.027% | 20,432 | -4.209% |
| 2026-04-21 | 37.59 | 37.59 | 37.48 | 37.53 | -0.112% | 26,802 | -4.183% |
| 2026-04-20 | 37.53 | 37.61 | 37.53 | 37.57 | -0.074% | 17,795 | -4.291% |
| 2026-04-17 | 37.63 | 37.68 | 37.57 | 37.60 | +0.508% | 9,312 | -4.362% |
| 2026-04-16 | 37.56 | 37.58 | 37.41 | 37.41 | -0.345% | 37,647 | -3.876% |
| 2026-04-15 | 37.53 | 37.54 | 37.43 | 37.54 | +0.132% | 23,111 | -4.208% |
| 2026-04-14 | 37.57 | 37.58 | 37.44 | 37.49 | +0.308% | 67,925 | -4.081% |
| 2026-04-13 | 37.23 | 37.42 | 37.23 | 37.38 | +0.335% | 16,535 | -3.786% |
| 2026-04-10 | 37.40 | 37.44 | 37.19 | 37.25 | -0.349% | 20,980 | -3.464% |
| 2026-04-09 | 37.34 | 37.47 | 37.30 | 37.38 | +0.296% | 25,377 | -3.800% |
| 2026-04-08 | 37.40 | 37.42 | 37.20 | 37.27 | +0.215% | 34,394 | -3.515% |
| 2026-04-07 | 37.15 | 37.19 | 36.94 | 37.19 | +0.270% | 36,147 | -3.307% |
| 2026-04-06 | 37.04 | 37.15 | 37.00 | 37.09 | +0.159% | 28,161 | -3.047% |
| 2026-04-02 | 36.98 | 37.11 | 36.92 | 37.03 | -0.023% | 183,159 | -2.893% |
| 2026-04-01 | 36.98 | 37.05 | 36.93 | 37.04 | -0.403% | 29,039 | -2.916% |
| 2026-03-31 | 36.97 | 37.19 | 36.87 | 37.19 | +1.161% | 29,537 | -3.307% |
| 2026-03-30 | 36.80 | 36.86 | 36.71 | 36.76 | +0.199% | 14,776 | -2.184% |
| 2026-03-27 | 36.73 | 36.80 | 36.64 | 36.69 | -0.191% | 24,613 | -1.990% |
| 2026-03-26 | 36.86 | 36.95 | 36.69 | 36.76 | -0.656% | 13,413 | -2.177% |
| 2026-03-25 | 37.03 | 37.11 | 36.99 | 37.00 | +0.387% | 15,987 | -2.818% |
| 2026-03-24 | 37.10 | 37.11 | 36.85 | 36.86 | -0.540% | 20,322 | -2.442% |
| 2026-03-23 | 37.03 | 37.14 | 36.93 | 37.06 | +0.707% | 27,273 | -2.968% |
| 2026-03-20 | 36.96 | 37.70 | 36.80 | 36.80 | -0.942% | 24,303 | -2.283% |
| 2026-03-19 | 36.85 | 37.22 | 36.85 | 37.15 | +0.262% | 19,231 | -3.203% |
| 2026-03-18 | 37.10 | 37.19 | 37.04 | 37.05 | -0.457% | 27,896 | -2.950% |
| 2026-03-17 | 37.14 | 37.22 | 37.10 | 37.22 | +0.521% | 16,708 | -3.393% |
| 2026-03-16 | 36.96 | 37.09 | 36.96 | 37.03 | +0.181% | 46,024 | -2.890% |
| 2026-03-13 | 36.99 | 37.13 | 36.87 | 36.96 | -0.100% | 30,010 | -2.714% |
| 2026-03-12 | 37.22 | 37.22 | 36.96 | 37.00 | -0.538% | 53,304 | -2.811% |
| 2026-03-11 | 37.34 | 37.34 | 37.17 | 37.20 | -0.348% | 20,197 | -3.333% |
| 2026-03-10 | 37.36 | 37.42 | 37.30 | 37.33 | 0.000% | 38,596 | -3.670% |
| 2026-03-09 | 37.12 | 37.36 | 37.08 | 37.33 | +0.403% | 25,049 | -3.670% |
| 2026-03-06 | 37.20 | 37.28 | 37.11 | 37.18 | -0.375% | 24,380 | -3.281% |
| 2026-03-05 | 37.38 | 37.38 | 37.25 | 37.32 | -0.321% | 40,588 | -3.644% |
| 2026-03-04 | 37.36 | 37.45 | 37.33 | 37.44 | +0.537% | 35,635 | -3.953% |
| 2026-03-03 | 37.24 | 37.38 | 37.17 | 37.24 | -0.316% | 30,303 | -3.437% |
| 2026-03-02 | 37.27 | 37.46 | 37.27 | 37.36 | -0.670% | 51,991 | -3.742% |
| 2026-02-27 | 37.85 | 37.85 | 37.52 | 37.61 | -0.371% | 39,592 | -4.387% |
| 2026-02-26 | 37.84 | 37.84 | 37.68 | 37.75 | -0.132% | 81,558 | -4.742% |
| 2026-02-25 | 37.77 | 37.81 | 37.69 | 37.80 | +0.212% | 39,247 | -4.868% |
| 2026-02-24 | 37.65 | 37.77 | 37.63 | 37.72 | -0.040% | 195,421 | -4.666% |
| 2026-02-23 | 37.80 | 37.83 | 37.68 | 37.73 | -0.251% | 24,890 | -4.704% |
| 2026-02-20 | 37.73 | 37.83 | 37.71 | 37.83 | +0.159% | 20,969 | -4.943% |
| 2026-02-19 | 37.75 | 37.77 | 37.65 | 37.77 | +0.053% | 27,112 | -4.792% |
| 2026-02-18 | 37.69 | 37.79 | 37.69 | 37.75 | +0.026% | 33,366 | -4.742% |
| 2026-02-17 | 37.75 | 37.75 | 37.66 | 37.74 | +0.106% | 16,981 | -4.716% |
| 2026-02-13 | 37.73 | 37.80 | 37.69 | 37.70 | -0.053% | 36,438 | -4.615% |
| 2026-02-12 | 37.73 | 37.73 | 37.66 | 37.72 | +0.027% | 31,079 | -4.666% |
| 2026-02-11 | 37.78 | 37.78 | 37.62 | 37.71 | +0.027% | 33,042 | -4.641% |
| 2026-02-10 | 37.82 | 37.82 | 37.70 | 37.70 | -0.053% | 44,537 | -4.615% |
| 2026-02-09 | 37.61 | 37.75 | 37.61 | 37.72 | -0.034% | 65,853 | -4.666% |
| 2026-02-06 | 37.59 | 37.73 | 37.59 | 37.73 | +0.274% | 22,540 | -4.699% |
| 2026-02-05 | 37.58 | 37.63 | 37.55 | 37.63 | +0.053% | 36,904 | -4.438% |
| 2026-02-04 | 37.60 | 37.66 | 37.57 | 37.61 | -0.133% | 31,940 | -4.387% |
| 2026-02-03 | 37.60 | 37.73 | 37.42 | 37.66 | -0.063% | 42,842 | -4.514% |
| 2026-02-02 | 37.58 | 37.75 | 37.58 | 37.68 | -0.597% | 22,209 | -4.574% |
| 2026-01-30 | 37.85 | 37.93 | 37.81 | 37.91 | +0.053% | 20,146 | -5.144% |
| 2026-01-29 | 37.78 | 37.89 | 37.78 | 37.89 | +0.026% | 25,420 | -5.094% |
| 2026-01-28 | 37.86 | 37.92 | 37.82 | 37.88 | -0.079% | 180,955 | -5.069% |
| 2026-01-27 | 37.85 | 37.93 | 37.81 | 37.91 | +0.211% | 31,021 | -5.144% |
| 2026-01-26 | 37.96 | 37.96 | 37.79 | 37.83 | -0.106% | 21,035 | -4.943% |
| 2026-01-23 | 37.84 | 37.93 | 37.80 | 37.87 | -0.211% | 27,377 | -5.044% |
| 2026-01-22 | 37.88 | 37.95 | 37.82 | 37.95 | +0.264% | 29,371 | -5.244% |
| 2026-01-21 | 37.87 | 37.92 | 37.79 | 37.85 | +0.132% | 33,921 | -4.993% |
| 2026-01-20 | 37.57 | 37.83 | 37.57 | 37.80 | -0.079% | 41,769 | -4.868% |
| 2026-01-16 | 37.85 | 37.86 | 37.77 | 37.83 | -0.092% | 29,318 | -4.943% |
| 2026-01-15 | 37.79 | 37.87 | 37.74 | 37.87 | +0.305% | 18,248 | -5.031% |
| 2026-01-14 | 37.73 | 37.84 | 37.73 | 37.75 | -0.079% | 13,963 | -4.742% |
| 2026-01-13 | 37.77 | 37.83 | 37.72 | 37.78 | +0.133% | 34,977 | -4.817% |
| 2026-01-12 | 37.80 | 37.80 | 37.68 | 37.73 | -0.072% | 20,463 | -4.691% |
| 2026-01-09 | 37.75 | 37.80 | 37.72 | 37.76 | -0.061% | 25,973 | -4.759% |
| 2026-01-08 | 37.63 | 37.79 | 37.63 | 37.78 | +0.239% | 17,153 | -4.817% |
| 2026-01-07 | 37.80 | 37.80 | 37.69 | 37.69 | -0.167% | 15,228 | -4.590% |
| 2026-01-06 | 37.66 | 37.81 | 37.66 | 37.75 | -0.097% | 25,666 | -4.750% |
| 2026-01-05 | 37.79 | 37.79 | 37.61 | 37.79 | +0.284% | 32,172 | -4.843% |
| 2026-01-02 | 37.65 | 37.69 | 37.56 | 37.68 | +0.274% | 31,740 | -4.572% |
| 2025-12-31 | 37.69 | 37.72 | 37.58 | 37.58 | -0.844% | 21,141 | -4.311% |
| 2025-12-30 | 37.90 | 37.96 | 37.85 | 37.90 | -0.008% | 18,355 | -5.119% |
| 2025-12-29 | 37.90 | 37.92 | 37.78 | 37.90 | -0.018% | 21,852 | -5.126% |
| 2025-12-26 | 37.92 | 37.92 | 37.79 | 37.91 | +0.109% | 8,962 | -5.144% |
| 2025-12-24 | 37.84 | 37.93 | 37.80 | 37.87 | +0.248% | 14,086 | -5.040% |
| 2025-12-23 | 37.69 | 37.84 | 37.68 | 37.77 | +0.133% | 156,698 | -4.805% |
| 2025-12-22 | 37.71 | 37.77 | 37.68 | 37.73 | +0.066% | 30,405 | -4.679% |
| 2025-12-19 | 37.66 | 37.81 | 37.66 | 37.70 | -0.185% | 37,709 | -4.615% |
| 2025-12-18 | 37.75 | 37.79 | 37.71 | 37.77 | +0.239% | 28,944 | -4.792% |
| 2025-12-17 | 37.65 | 37.68 | 37.60 | 37.68 | 0.000% | 19,096 | -4.565% |
| 2025-12-16 | 37.71 | 37.72 | 37.60 | 37.68 | +0.053% | 43,205 | -4.565% |
| 2025-12-15 | 37.62 | 37.74 | 37.62 | 37.66 | -0.080% | 20,484 | -4.514% |
| 2025-12-12 | 37.66 | 37.72 | 37.64 | 37.69 | -0.148% | 56,190 | -4.590% |
| 2025-12-11 | 37.74 | 37.78 | 37.68 | 37.75 | -0.038% | 23,566 | -4.731% |
| 2025-12-10 | 37.66 | 37.80 | 37.60 | 37.76 | +0.319% | 22,558 | -4.767% |
| 2025-12-09 | 37.60 | 37.70 | 37.60 | 37.64 | -0.011% | 26,145 | -4.463% |
| 2025-12-08 | 37.78 | 37.78 | 37.60 | 37.64 | -0.167% | 27,524 | -4.474% |
| 2025-12-05 | 37.82 | 37.82 | 37.68 | 37.71 | +0.019% | 21,580 | -4.633% |
| 2025-12-04 | 37.79 | 37.79 | 37.65 | 37.70 | -0.106% | 24,414 | -4.615% |
| 2025-12-03 | 37.71 | 37.77 | 37.66 | 37.74 | +0.319% | 22,765 | -4.716% |
| 2025-12-02 | 37.71 | 37.71 | 37.61 | 37.62 | +0.106% | 16,816 | -4.413% |
| 2025-12-01 | 37.70 | 37.70 | 37.57 | 37.58 | -0.792% | 25,471 | -4.311% |
| 2025-11-28 | 37.85 | 37.94 | 37.85 | 37.88 | +0.006% | 4,884 | -5.069% |
| 2025-11-26 | 37.81 | 37.90 | 37.78 | 37.88 | +0.100% | 7,826 | -5.063% |
| 2025-11-25 | 37.93 | 37.93 | 37.67 | 37.84 | +0.505% | 48,535 | -4.968% |
| 2025-11-24 | 37.66 | 37.73 | 37.61 | 37.65 | +0.248% | 20,114 | -4.489% |
| 2025-11-21 | 37.55 | 37.64 | 37.48 | 37.56 | +0.179% | 32,480 | -4.252% |
| 2025-11-20 | 37.70 | 37.70 | 37.46 | 37.49 | +0.013% | 22,633 | -4.081% |
| 2025-11-19 | 37.45 | 37.54 | 37.45 | 37.48 | +0.254% | 31,596 | -4.068% |
| 2025-11-18 | 37.05 | 37.50 | 37.05 | 37.39 | -0.187% | 30,013 | -3.825% |
| 2025-11-17 | 37.48 | 37.53 | 37.40 | 37.46 | -0.053% | 31,081 | -4.004% |
| 2025-11-14 | 37.39 | 37.56 | 37.39 | 37.48 | +0.066% | 16,485 | -4.055% |
| 2025-11-13 | 37.62 | 37.62 | 37.45 | 37.46 | -0.465% | 21,512 | -3.992% |
| 2025-11-12 | 37.67 | 37.70 | 37.63 | 37.63 | -0.106% | 21,192 | -4.438% |
| 2025-11-11 | 37.60 | 37.78 | 37.60 | 37.67 | -0.027% | 21,758 | -4.539% |
| 2025-11-10 | 37.57 | 37.68 | 37.57 | 37.68 | +0.400% | 14,545 | -4.565% |
| 2025-11-07 | 37.62 | 37.62 | 37.45 | 37.53 | -0.080% | 17,456 | -4.183% |
| 2025-11-06 | 37.74 | 37.74 | 37.47 | 37.56 | 0.000% | 29,985 | -4.260% |
| 2025-11-05 | 37.46 | 37.73 | 37.46 | 37.56 | +0.195% | 54,759 | -4.260% |
| 2025-11-04 | 37.40 | 37.60 | 37.40 | 37.49 | +0.045% | 46,736 | -4.073% |
| 2025-11-03 | 37.68 | 37.68 | 37.47 | 37.47 | -0.794% | 49,549 | -4.030% |
| 2025-10-31 | 37.79 | 37.90 | 37.76 | 37.77 | 0.000% | 26,505 | -4.792% |
| 2025-10-30 | 37.75 | 37.86 | 37.75 | 37.77 | -0.159% | 33,539 | -4.792% |
| 2025-10-29 | 37.97 | 38.04 | 37.82 | 37.83 | -0.290% | 49,563 | -4.943% |
| 2025-10-28 | 38.09 | 38.09 | 37.93 | 37.94 | -0.105% | 21,148 | -5.219% |
| 2025-10-27 | 38.27 | 38.27 | 37.92 | 37.98 | +0.112% | 28,852 | -5.319% |
| 2025-10-24 | 38.01 | 38.01 | 37.86 | 37.94 | +0.391% | 24,305 | -5.213% |
| 2025-10-23 | 37.86 | 37.86 | 37.73 | 37.79 | -0.053% | 249,392 | -4.843% |
| 2025-10-22 | 37.75 | 37.86 | 37.70 | 37.81 | +0.222% | 401,090 | -4.893% |
| 2025-10-21 | 37.73 | 37.84 | 37.72 | 37.73 | -0.258% | 22,325 | -4.682% |
| 2025-10-20 | 37.77 | 37.85 | 37.70 | 37.82 | +0.223% | 30,210 | -4.928% |
| 2025-10-17 | 37.59 | 37.77 | 37.59 | 37.74 | +0.399% | 49,804 | -4.716% |
| 2025-10-16 | 37.66 | 37.68 | 37.52 | 37.59 | -0.170% | 47,493 | -4.336% |
| 2025-10-15 | 37.56 | 37.68 | 37.56 | 37.65 | +0.250% | 30,399 | -4.499% |
| 2025-10-14 | 37.44 | 37.62 | 37.44 | 37.56 | -0.057% | 104,848 | -4.260% |
| 2025-10-13 | 37.56 | 37.62 | 37.48 | 37.58 | +0.461% | 32,005 | -4.315% |
| 2025-10-10 | 37.57 | 37.67 | 37.40 | 37.41 | -0.375% | 25,935 | -3.874% |
| 2025-10-09 | 37.61 | 37.64 | 37.50 | 37.55 | -0.424% | 27,894 | -4.234% |
| 2025-10-08 | 37.74 | 37.81 | 37.66 | 37.71 | 0.000% | 25,906 | -4.641% |
| 2025-10-07 | 37.84 | 38.04 | 37.71 | 37.71 | -0.122% | 50,550 | -4.641% |
| 2025-10-06 | 38.10 | 38.10 | 37.73 | 37.76 | -0.077% | 53,259 | -4.757% |
| 2025-10-03 | 37.77 | 37.85 | 37.75 | 37.78 | -0.013% | 39,845 | -4.830% |
| 2025-10-02 | 37.84 | 37.84 | 37.70 | 37.79 | -0.079% | 12,142 | -4.843% |
| 2025-10-01 | 37.70 | 37.83 | 37.70 | 37.82 | -0.354% | 21,439 | -4.918% |
| 2025-09-30 | 37.86 | 37.98 | 37.86 | 37.95 | +0.031% | 35,728 | -5.255% |
| 2025-09-29 | 38.00 | 38.00 | 37.88 | 37.94 | +0.152% | 16,838 | -5.226% |
| 2025-09-26 | 37.94 | 37.94 | 37.82 | 37.88 | +0.198% | 18,604 | -5.081% |
| 2025-09-25 | 37.95 | 37.95 | 37.80 | 37.81 | -0.263% | 14,328 | -4.893% |
| 2025-09-24 | 37.91 | 37.97 | 37.87 | 37.91 | -0.263% | 14,878 | -5.144% |
| 2025-09-23 | 37.98 | 38.07 | 37.91 | 38.01 | +0.079% | 42,392 | -5.393% |
| 2025-09-22 | 37.95 | 38.03 | 37.87 | 37.98 | +0.198% | 18,076 | -5.319% |
| 2025-09-19 | 37.90 | 37.95 | 37.86 | 37.91 | +0.013% | 15,944 | -5.131% |
| 2025-09-18 | 37.81 | 37.93 | 37.80 | 37.90 | +0.079% | 15,619 | -5.119% |
| 2025-09-17 | 37.86 | 37.92 | 37.73 | 37.87 | -0.053% | 17,733 | -5.044% |
| 2025-09-16 | 38.07 | 38.07 | 37.81 | 37.89 | -0.071% | 320,901 | -5.094% |
| 2025-09-15 | 37.98 | 38.00 | 37.91 | 37.92 | +0.119% | 50,336 | -5.161% |
| 2025-09-12 | 37.86 | 37.93 | 37.85 | 37.87 | -0.085% | 136,819 | -5.049% |
| 2025-09-11 | 37.87 | 37.92 | 37.85 | 37.90 | +0.409% | 21,707 | -5.130% |
| 2025-09-10 | 37.72 | 37.84 | 37.72 | 37.75 | -0.082% | 23,136 | -4.742% |
| 2025-09-09 | 37.78 | 37.82 | 37.70 | 37.78 | -0.024% | 22,980 | -4.820% |
| 2025-09-08 | 37.96 | 37.96 | 37.76 | 37.79 | +0.066% | 13,571 | -4.843% |
| 2025-09-05 | 37.79 | 37.90 | 37.74 | 37.77 | +0.066% | 32,782 | -4.780% |
| 2025-09-04 | 37.63 | 37.74 | 37.63 | 37.74 | +0.217% | 598,922 | -4.716% |
| 2025-09-03 | 37.60 | 37.67 | 37.60 | 37.66 | +0.368% | 6,596 | -4.510% |
| 2025-09-02 | 37.55 | 37.64 | 37.47 | 37.52 | -0.766% | 34,695 | -4.158% |
| 2025-08-29 | 37.90 | 37.90 | 37.81 | 37.81 | -0.072% | 15,201 | -4.893% |
| 2025-08-28 | 37.84 | 37.85 | 37.80 | 37.84 | +0.072% | 25,069 | -4.962% |
| 2025-08-27 | 37.74 | 37.83 | 37.72 | 37.81 | +0.167% | 16,888 | -4.893% |
| 2025-08-26 | 37.72 | 37.75 | 37.66 | 37.75 | +0.297% | 19,064 | -4.734% |
| 2025-08-25 | 37.70 | 37.70 | 37.62 | 37.63 | -0.199% | 14,291 | -4.451% |
| 2025-08-22 | 37.53 | 37.71 | 37.53 | 37.71 | +0.735% | 12,139 | -4.641% |
| 2025-08-21 | 37.43 | 37.47 | 37.40 | 37.44 | -0.227% | 11,382 | -3.940% |
| 2025-08-20 | 37.65 | 37.65 | 37.45 | 37.52 | -0.013% | 71,129 | -4.158% |
| 2025-08-19 | 37.62 | 37.62 | 37.50 | 37.52 | +0.013% | 408,834 | -4.171% |
| 2025-08-18 | 37.65 | 37.91 | 37.52 | 37.52 | -0.124% | 41,129 | -4.158% |
| 2025-08-15 | 37.65 | 37.65 | 37.53 | 37.57 | +0.048% | 15,181 | -4.277% |
| 2025-08-14 | 37.59 | 37.59 | 37.50 | 37.55 | -0.348% | 12,019 | -4.231% |
| 2025-08-13 | 37.65 | 37.68 | 37.59 | 37.68 | +0.342% | 20,958 | -4.565% |
| 2025-08-12 | 37.56 | 37.58 | 37.46 | 37.55 | +0.230% | 5,521 | -4.238% |
| 2025-08-11 | 37.52 | 37.52 | 37.41 | 37.47 | -0.093% | 21,921 | -4.018% |
| 2025-08-08 | 37.39 | 37.52 | 37.39 | 37.50 | +0.107% | 15,477 | -4.107% |
| 2025-08-07 | 37.46 | 37.52 | 37.43 | 37.46 | -0.120% | 17,786 | -4.004% |
| 2025-08-06 | 37.59 | 37.59 | 37.41 | 37.51 | -0.040% | 30,286 | -4.119% |
| 2025-08-05 | 37.53 | 37.53 | 37.44 | 37.52 | +0.107% | 14,231 | -4.158% |
| 2025-08-04 | 37.48 | 37.59 | 37.40 | 37.48 | +0.241% | 28,200 | -4.055% |
| 2025-08-01 | 37.32 | 37.48 | 37.32 | 37.39 | -0.384% | 14,541 | -3.825% |
| 2025-07-31 | 37.55 | 37.59 | 37.52 | 37.53 | +0.091% | 14,088 | -4.194% |
| 2025-07-30 | 37.53 | 37.58 | 37.48 | 37.50 | -0.239% | 10,949 | -4.107% |
| 2025-07-29 | 37.58 | 37.64 | 37.58 | 37.59 | +0.132% | 816,355 | -4.335% |
| 2025-07-28 | 37.59 | 37.84 | 37.52 | 37.54 | -0.027% | 35,768 | -4.209% |
| 2025-07-25 | 37.53 | 37.62 | 37.52 | 37.55 | +0.080% | 20,012 | -4.234% |
| 2025-07-24 | 37.60 | 37.60 | 37.52 | 37.52 | -0.160% | 12,645 | -4.158% |
| 2025-07-23 | 37.52 | 37.60 | 37.52 | 37.58 | +0.067% | 12,376 | -4.311% |
| 2025-07-22 | 37.55 | 37.62 | 37.47 | 37.55 | +0.199% | 13,388 | -4.247% |
| 2025-07-21 | 37.57 | 37.57 | 37.46 | 37.48 | +0.216% | 23,951 | -4.057% |
| 2025-07-18 | 37.42 | 37.48 | 37.36 | 37.40 | -0.293% | 22,000 | -3.850% |
| 2025-07-17 | 37.30 | 37.60 | 37.30 | 37.51 | +0.590% | 12,308 | -4.132% |
| 2025-07-16 | 37.34 | 37.37 | 37.26 | 37.29 | +0.242% | 17,834 | -3.567% |
| 2025-07-15 | 37.53 | 37.53 | 37.18 | 37.20 | -0.375% | 13,197 | -3.333% |
| 2025-07-14 | 37.33 | 37.35 | 37.27 | 37.34 | +0.134% | 15,907 | -3.696% |
| 2025-07-11 | 37.25 | 37.33 | 37.25 | 37.29 | -0.027% | 12,768 | -3.567% |
| 2025-07-10 | 37.44 | 37.44 | 37.30 | 37.30 | -0.134% | 147,723 | -3.592% |
| 2025-07-09 | 37.39 | 37.39 | 37.28 | 37.35 | +0.324% | 6,740 | -3.722% |
| 2025-07-08 | 37.17 | 37.31 | 37.17 | 37.23 | -0.136% | 21,886 | -3.409% |
| 2025-07-07 | 37.55 | 37.55 | 37.25 | 37.28 | -0.241% | 26,201 | -3.541% |
| 2025-07-03 | 37.32 | 37.46 | 37.32 | 37.37 | -0.070% | 22,973 | -3.773% |
| 2025-07-02 | 37.27 | 37.40 | 37.27 | 37.40 | +0.296% | 16,936 | -3.840% |
| 2025-07-01 | 37.33 | 37.33 | 37.24 | 37.29 | -0.499% | 15,222 | -3.556% |
| 2025-06-30 | 37.31 | 37.58 | 37.31 | 37.47 | +0.275% | 15,264 | -4.037% |
| 2025-06-27 | 37.40 | 37.49 | 37.36 | 37.37 | -0.180% | 170,610 | -3.773% |
| 2025-06-26 | 37.40 | 37.47 | 37.40 | 37.44 | +0.264% | 8,377 | -3.946% |
| 2025-06-25 | 37.32 | 37.39 | 37.29 | 37.34 | +0.023% | 9,609 | -3.692% |
| 2025-06-24 | 37.34 | 37.39 | 37.28 | 37.33 | +0.430% | 21,545 | -3.670% |
| 2025-06-23 | 37.14 | 37.22 | 37.14 | 37.17 | +0.189% | 8,038 | -3.255% |
| 2025-06-20 | 37.12 | 37.12 | 37.09 | 37.10 | +0.243% | 3,808 | -3.073% |
| 2025-06-18 | 36.99 | 37.07 | 36.99 | 37.01 | +0.071% | 17,054 | -2.837% |
| 2025-06-17 | 37.08 | 37.08 | 36.96 | 36.98 | +0.010% | 10,325 | -2.768% |
| 2025-06-16 | 37.04 | 37.05 | 36.98 | 36.98 | +0.032% | 16,522 | -2.758% |
| 2025-06-13 | 37.02 | 37.04 | 36.97 | 36.97 | -0.248% | 8,576 | -2.727% |
| 2025-06-12 | 36.94 | 37.06 | 36.94 | 37.06 | +0.204% | 13,466 | -2.968% |
| 2025-06-11 | 36.99 | 37.09 | 36.94 | 36.98 | -0.095% | 10,636 | -2.771% |
| 2025-06-10 | 36.99 | 37.08 | 36.94 | 37.02 | +0.244% | 9,113 | -2.863% |
| 2025-06-09 | 36.96 | 37.02 | 36.87 | 36.93 | +0.059% | 13,795 | -2.627% |
| 2025-06-06 | 36.88 | 37.00 | 36.87 | 36.91 | +0.009% | 15,128 | -2.570% |
| 2025-06-05 | 37.24 | 37.24 | 36.82 | 36.91 | -0.284% | 18,861 | -2.561% |
| 2025-06-04 | 37.03 | 37.12 | 36.90 | 37.01 | +0.176% | 16,559 | -2.837% |
| 2025-06-03 | 36.82 | 37.00 | 36.82 | 36.95 | +0.285% | 4,657 | -2.666% |
| 2025-06-02 | 36.84 | 36.92 | 36.79 | 36.84 | -0.832% | 21,248 | -2.389% |
| 2025-05-30 | 37.06 | 37.22 | 37.03 | 37.15 | +0.159% | 10,981 | -3.200% |
| 2025-05-29 | 37.21 | 37.21 | 37.07 | 37.09 | +0.216% | 28,939 | -3.047% |
| 2025-05-28 | 37.01 | 37.14 | 37.00 | 37.01 | +0.027% | 23,940 | -2.837% |
| 2025-05-27 | 36.82 | 37.07 | 36.76 | 37.00 | +0.465% | 29,040 | -2.811% |
| 2025-05-23 | 36.88 | 36.89 | 36.73 | 36.83 | -0.050% | 73,411 | -2.359% |
| 2025-05-22 | 36.74 | 36.89 | 36.74 | 36.85 | +0.210% | 16,036 | -2.408% |
| 2025-05-21 | 36.97 | 36.97 | 36.65 | 36.77 | -0.503% | 22,417 | -2.203% |
| 2025-05-20 | 36.89 | 36.98 | 36.89 | 36.96 | -0.006% | 14,162 | -2.695% |
| 2025-05-19 | 36.91 | 36.96 | 36.88 | 36.96 | +0.041% | 10,894 | -2.701% |
| 2025-05-16 | 36.94 | 36.98 | 36.89 | 36.94 | +0.072% | 6,014 | -2.660% |
| 2025-05-15 | 36.95 | 36.95 | 36.85 | 36.92 | +0.114% | 22,750 | -2.590% |
| 2025-05-14 | 36.99 | 37.12 | 36.86 | 36.87 | -0.192% | 12,012 | -2.479% |
| 2025-05-13 | 36.93 | 36.98 | 36.92 | 36.94 | +0.200% | 7,390 | -2.666% |
| 2025-05-12 | 36.76 | 36.89 | 36.76 | 36.87 | +0.851% | 10,502 | -2.471% |
| 2025-05-09 | 36.63 | 36.64 | 36.52 | 36.56 | -0.013% | 17,322 | -1.641% |
| 2025-05-08 | 36.60 | 36.69 | 36.54 | 36.56 | +0.095% | 17,785 | -1.655% |
| 2025-05-07 | 36.56 | 36.59 | 36.49 | 36.53 | +0.071% | 9,084 | -1.561% |
| 2025-05-06 | 36.78 | 36.78 | 36.46 | 36.50 | -0.097% | 19,875 | -1.491% |
| 2025-05-05 | 36.53 | 36.59 | 36.47 | 36.54 | +0.054% | 25,359 | -1.587% |
| 2025-05-02 | 36.50 | 36.57 | 36.48 | 36.52 | +0.248% | 11,946 | -1.534% |
| 2025-05-01 | 36.51 | 36.58 | 36.43 | 36.43 | -0.573% | 11,094 | -1.290% |
| 2025-04-30 | 36.67 | 36.70 | 36.58 | 36.64 | -0.629% | 10,584 | -1.856% |
| 2025-04-29 | 36.73 | 36.87 | 36.73 | 36.87 | +0.285% | 12,830 | -2.473% |
| 2025-04-28 | 36.77 | 36.83 | 36.67 | 36.77 | -0.095% | 17,615 | -2.196% |
| 2025-04-25 | 36.70 | 36.85 | 36.70 | 36.80 | +0.354% | 13,085 | -2.289% |
| 2025-04-24 | 36.35 | 36.69 | 36.35 | 36.67 | +0.882% | 37,622 | -1.943% |
| 2025-04-23 | 36.53 | 36.53 | 36.31 | 36.35 | +0.559% | 12,730 | -1.078% |
| 2025-04-22 | 36.08 | 36.27 | 36.08 | 36.15 | +0.381% | 11,873 | -0.526% |
| 2025-04-21 | 35.94 | 36.15 | 35.94 | 36.01 | -0.764% | 8,731 | -0.147% |
| 2025-04-17 | 36.19 | 36.37 | 36.19 | 36.29 | +0.415% | 17,885 | -0.909% |
| 2025-04-16 | 36.14 | 36.26 | 36.05 | 36.14 | +0.294% | 32,258 | -0.498% |
| 2025-04-15 | 35.95 | 36.12 | 35.12 | 36.03 | +0.200% | 60,349 | -0.206% |
| 2025-04-14 | 35.89 | 36.45 | 35.85 | 35.96 | 0.000% | 18,119 | -0.006% |