HYGV
Northern Trust High Yield Value-Scored Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:43:12 AM EDT
38.58USD-0.039%(-0.02)48,659
38.58Bid38.59Ask0.01SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
38.79USD+0.495%(+0.19)
HYGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.58 | 38.62 | 38.58 | 38.58 | -0.052% | 48,659 | 0.000% |
| 2026-10-02 | 38.77 | 38.80 | 38.55 | 38.60 | +0.052% | 160,490 | -0.052% |
| 2026-10-01 | 38.53 | 38.62 | 38.35 | 38.58 | -0.695% | 237,155 | 0.000% |
| 2026-09-30 | 39.00 | 39.03 | 38.84 | 38.85 | -0.231% | 103,596 | -0.695% |
| 2026-09-29 | 39.07 | 39.07 | 38.84 | 38.94 | -0.205% | 878,420 | -0.924% |
| 2026-09-28 | 39.05 | 39.06 | 38.96 | 39.02 | -0.408% | 141,500 | -1.128% |
| 2026-09-25 | 39.23 | 39.24 | 39.10 | 39.18 | -0.064% | 102,973 | -1.531% |
| 2026-09-24 | 39.29 | 39.36 | 39.19 | 39.20 | -0.330% | 152,589 | -1.594% |
| 2026-09-23 | 39.58 | 39.58 | 39.30 | 39.34 | -0.744% | 140,973 | -1.919% |
| 2026-09-22 | 39.68 | 39.69 | 39.61 | 39.63 | -0.076% | 139,816 | -2.650% |
| 2026-09-21 | 39.70 | 39.72 | 39.64 | 39.66 | +0.139% | 152,796 | -2.723% |
| 2026-09-18 | 39.61 | 39.65 | 39.56 | 39.60 | -0.189% | 127,818 | -2.588% |
| 2026-09-17 | 39.66 | 39.69 | 39.65 | 39.68 | +0.379% | 79,240 | -2.772% |
| 2026-09-16 | 39.57 | 39.66 | 39.48 | 39.53 | +0.076% | 89,620 | -2.403% |
| 2026-09-15 | 39.55 | 39.56 | 39.50 | 39.50 | -0.190% | 53,777 | -2.329% |
| 2026-09-14 | 39.57 | 39.63 | 39.50 | 39.58 | -0.088% | 138,562 | -2.514% |
| 2026-09-11 | 39.70 | 39.71 | 39.59 | 39.61 | +0.025% | 42,651 | -2.600% |
| 2026-09-10 | 39.69 | 39.69 | 39.59 | 39.60 | -0.503% | 65,782 | -2.576% |
| 2026-09-09 | 39.85 | 39.86 | 39.78 | 39.80 | -0.226% | 66,162 | -3.065% |
| 2026-09-08 | 39.91 | 39.93 | 39.88 | 39.89 | -0.100% | 82,021 | -3.284% |
| 2026-09-04 | 39.94 | 39.94 | 39.91 | 39.93 | +0.088% | 50,748 | -3.381% |
| 2026-09-03 | 39.91 | 39.96 | 39.90 | 39.90 | +0.063% | 109,750 | -3.296% |
| 2026-09-02 | 39.90 | 39.94 | 39.87 | 39.87 | +0.013% | 71,542 | -3.236% |
| 2026-09-01 | 39.95 | 39.97 | 39.86 | 39.87 | -0.907% | 63,358 | -3.223% |
| 2026-08-31 | 40.17 | 40.25 | 40.16 | 40.23 | +0.124% | 53,232 | -4.101% |
| 2026-08-28 | 40.29 | 40.30 | 40.17 | 40.18 | -0.149% | 73,036 | -3.982% |
| 2026-08-27 | 40.29 | 40.31 | 40.23 | 40.24 | -0.099% | 82,240 | -4.125% |
| 2026-08-26 | 40.28 | 40.30 | 40.24 | 40.28 | -0.050% | 52,963 | -4.220% |
| 2026-08-25 | 40.25 | 40.30 | 40.22 | 40.30 | +0.299% | 87,976 | -4.268% |
| 2026-08-24 | 40.14 | 40.20 | 40.14 | 40.18 | +0.075% | 58,881 | -3.982% |
| 2026-08-21 | 40.16 | 40.17 | 40.11 | 40.15 | +0.050% | 57,391 | -3.910% |
| 2026-08-20 | 40.12 | 40.14 | 40.08 | 40.13 | -0.100% | 97,026 | -3.862% |
| 2026-08-19 | 40.18 | 40.21 | 40.15 | 40.17 | +0.150% | 68,982 | -3.958% |
| 2026-08-18 | 40.13 | 40.13 | 40.07 | 40.11 | -0.050% | 119,955 | -3.815% |
| 2026-08-17 | 40.17 | 40.18 | 40.13 | 40.13 | -0.162% | 81,834 | -3.862% |
| 2026-08-14 | 40.22 | 40.22 | 40.17 | 40.20 | -0.012% | 37,284 | -4.018% |
| 2026-08-13 | 40.18 | 40.25 | 40.18 | 40.20 | +0.249% | 83,049 | -4.030% |
| 2026-08-12 | 40.12 | 40.13 | 40.09 | 40.10 | +0.125% | 112,720 | -3.791% |
| 2026-08-11 | 40.09 | 40.09 | 40.05 | 40.05 | +0.050% | 62,659 | -3.670% |
| 2026-08-10 | 40.09 | 40.10 | 40.02 | 40.03 | -0.150% | 72,986 | -3.622% |
| 2026-08-07 | 40.15 | 40.15 | 40.07 | 40.09 | +0.212% | 62,992 | -3.767% |
| 2026-08-06 | 40.10 | 40.10 | 39.99 | 40.01 | -0.087% | 65,658 | -3.562% |
| 2026-08-05 | 40.07 | 40.08 | 40.00 | 40.04 | +0.012% | 278,346 | -3.646% |
| 2026-08-04 | 39.93 | 40.07 | 39.93 | 40.03 | +0.338% | 104,033 | -3.634% |
| 2026-08-03 | 39.86 | 39.94 | 39.86 | 39.90 | -0.362% | 173,108 | -3.308% |
| 2026-07-31 | 40.04 | 40.06 | 39.91 | 40.05 | -0.012% | 175,968 | -3.658% |
| 2026-07-30 | 39.98 | 40.06 | 39.95 | 40.05 | +0.354% | 124,631 | -3.670% |
| 2026-07-29 | 40.03 | 40.03 | 39.90 | 39.91 | -0.253% | 47,339 | -3.330% |
| 2026-07-28 | 39.98 | 40.02 | 39.94 | 40.01 | +0.175% | 65,069 | -3.574% |
| 2026-07-27 | 39.96 | 39.99 | 39.91 | 39.94 | +0.088% | 112,134 | -3.405% |
| 2026-07-24 | 39.91 | 39.93 | 39.87 | 39.91 | -0.005% | 98,630 | -3.320% |
| 2026-07-23 | 39.94 | 39.96 | 39.86 | 39.91 | -0.344% | 88,079 | -3.325% |
| 2026-07-22 | 40.11 | 40.11 | 40.03 | 40.05 | -0.137% | 58,195 | -3.658% |
| 2026-07-21 | 40.14 | 40.14 | 40.09 | 40.10 | -0.075% | 50,951 | -3.791% |
| 2026-07-20 | 40.16 | 40.17 | 40.09 | 40.13 | -0.050% | 77,958 | -3.862% |
| 2026-07-17 | 40.15 | 40.19 | 40.13 | 40.15 | -0.050% | 70,320 | -3.910% |
| 2026-07-16 | 40.15 | 40.19 | 40.13 | 40.17 | +0.037% | 76,590 | -3.958% |
| 2026-07-15 | 40.11 | 40.20 | 40.11 | 40.16 | +0.200% | 55,627 | -3.922% |
| 2026-07-14 | 40.08 | 40.09 | 40.03 | 40.08 | +0.188% | 95,062 | -3.731% |
| 2026-07-13 | 40.10 | 40.10 | 39.98 | 40.00 | -0.224% | 68,942 | -3.550% |
| 2026-07-10 | 40.13 | 40.15 | 40.06 | 40.09 | -0.075% | 83,919 | -3.767% |
| 2026-07-09 | 40.10 | 40.16 | 40.10 | 40.12 | +0.075% | 104,192 | -3.838% |
| 2026-07-08 | 40.07 | 40.09 | 40.02 | 40.09 | -0.149% | 48,786 | -3.767% |
| 2026-07-07 | 40.18 | 40.18 | 40.10 | 40.15 | -0.050% | 84,223 | -3.910% |
| 2026-07-06 | 40.12 | 40.20 | 40.12 | 40.17 | +0.100% | 382,458 | -3.958% |
| 2026-07-02 | 40.12 | 40.16 | 40.12 | 40.13 | +0.212% | 36,864 | -3.862% |
| 2026-07-01 | 40.01 | 40.06 | 39.97 | 40.05 | -0.534% | 123,748 | -3.658% |
| 2026-06-30 | 40.30 | 40.32 | 40.26 | 40.26 | -0.062% | 62,272 | -4.173% |
| 2026-06-29 | 40.25 | 40.30 | 40.21 | 40.28 | +0.187% | 77,762 | -4.232% |
| 2026-06-26 | 40.18 | 40.26 | 40.18 | 40.21 | -0.025% | 70,474 | -4.054% |
| 2026-06-25 | 40.23 | 40.26 | 40.20 | 40.22 | +0.075% | 83,263 | -4.078% |
| 2026-06-24 | 40.22 | 40.25 | 40.17 | 40.19 | +0.025% | 63,380 | -4.006% |
| 2026-06-23 | 40.15 | 40.23 | 40.15 | 40.18 | -0.099% | 161,190 | -3.982% |
| 2026-06-22 | 40.25 | 40.25 | 40.18 | 40.22 | -0.099% | 85,568 | -4.078% |
| 2026-06-18 | 40.23 | 40.28 | 40.21 | 40.26 | +0.274% | 83,267 | -4.173% |
| 2026-06-17 | 40.26 | 40.31 | 40.12 | 40.15 | -0.323% | 157,990 | -3.910% |
| 2026-06-16 | 40.29 | 40.32 | 40.23 | 40.28 | -0.025% | 87,124 | -4.220% |
| 2026-06-15 | 40.35 | 40.36 | 40.28 | 40.29 | +0.199% | 64,825 | -4.244% |
| 2026-06-12 | 40.24 | 40.25 | 40.17 | 40.21 | +0.050% | 100,404 | -4.054% |
| 2026-06-11 | 40.04 | 40.22 | 40.01 | 40.19 | +0.525% | 134,353 | -4.006% |
| 2026-06-10 | 40.01 | 40.06 | 39.95 | 39.98 | -0.200% | 91,791 | -3.502% |
| 2026-06-09 | 40.05 | 40.13 | 39.95 | 40.06 | +0.200% | 111,143 | -3.694% |
| 2026-06-08 | 40.04 | 40.04 | 39.96 | 39.98 | +0.050% | 78,511 | -3.502% |
| 2026-06-05 | 40.09 | 40.09 | 39.91 | 39.96 | -0.424% | 78,943 | -3.453% |
| 2026-06-04 | 40.10 | 40.15 | 40.09 | 40.13 | +0.137% | 67,659 | -3.862% |
| 2026-06-03 | 40.12 | 40.12 | 40.03 | 40.08 | -0.236% | 63,405 | -3.731% |
| 2026-06-02 | 40.16 | 40.19 | 40.14 | 40.17 | +0.075% | 118,281 | -3.958% |
| 2026-06-01 | 40.14 | 40.17 | 40.05 | 40.14 | -0.742% | 209,407 | -3.886% |
| 2026-05-29 | 40.40 | 40.44 | 40.37 | 40.44 | +0.173% | 238,512 | -4.599% |
| 2026-05-28 | 40.31 | 40.40 | 40.28 | 40.37 | +0.149% | 75,416 | -4.434% |
| 2026-05-27 | 40.34 | 40.35 | 40.30 | 40.31 | -0.074% | 84,100 | -4.292% |
| 2026-05-26 | 40.31 | 40.34 | 40.26 | 40.34 | +0.348% | 78,288 | -4.363% |
| 2026-05-22 | 40.24 | 40.26 | 40.17 | 40.20 | +0.025% | 169,266 | -4.030% |
| 2026-05-21 | 40.10 | 40.23 | 40.05 | 40.19 | +0.125% | 84,791 | -4.006% |
| 2026-05-20 | 39.96 | 40.15 | 39.91 | 40.14 | +0.602% | 96,485 | -3.886% |
| 2026-05-19 | 39.91 | 39.92 | 39.81 | 39.90 | -0.200% | 73,300 | -3.308% |
| 2026-05-18 | 40.02 | 40.04 | 39.93 | 39.98 | +0.050% | 98,589 | -3.502% |
| 2026-05-15 | 40.01 | 40.02 | 39.95 | 39.96 | -0.399% | 41,388 | -3.453% |
| 2026-05-14 | 40.19 | 40.22 | 40.12 | 40.12 | -0.100% | 63,704 | -3.838% |
| 2026-05-13 | 40.12 | 40.18 | 40.08 | 40.16 | 0.000% | 92,162 | -3.934% |
| 2026-05-12 | 40.14 | 40.16 | 40.05 | 40.16 | -0.224% | 103,097 | -3.934% |
| 2026-05-11 | 40.28 | 40.31 | 40.24 | 40.25 | -0.135% | 209,880 | -4.149% |
| 2026-05-08 | 40.27 | 40.31 | 40.26 | 40.30 | +0.260% | 100,537 | -4.279% |
| 2026-05-07 | 40.37 | 40.39 | 40.19 | 40.20 | -0.446% | 114,783 | -4.030% |
| 2026-05-06 | 40.33 | 40.39 | 40.31 | 40.38 | +0.373% | 88,785 | -4.458% |
| 2026-05-05 | 40.25 | 40.28 | 40.23 | 40.23 | +0.075% | 162,132 | -4.101% |
| 2026-05-04 | 40.32 | 40.32 | 40.14 | 40.20 | -0.273% | 131,849 | -4.030% |
| 2026-05-01 | 40.32 | 40.40 | 40.31 | 40.31 | -0.494% | 319,342 | -4.292% |
| 2026-04-30 | 40.43 | 40.54 | 40.41 | 40.51 | +0.247% | 207,927 | -4.764% |
| 2026-04-29 | 40.48 | 40.48 | 40.33 | 40.41 | -0.247% | 194,457 | -4.529% |
| 2026-04-28 | 40.51 | 40.54 | 40.48 | 40.51 | -0.099% | 123,735 | -4.764% |
| 2026-04-27 | 40.57 | 40.60 | 40.53 | 40.55 | 0.000% | 70,113 | -4.858% |
| 2026-04-24 | 40.56 | 40.58 | 40.48 | 40.55 | +0.123% | 127,930 | -4.858% |
| 2026-04-23 | 40.53 | 40.58 | 40.39 | 40.50 | -0.173% | 143,086 | -4.741% |
| 2026-04-22 | 40.58 | 40.59 | 40.51 | 40.57 | +0.123% | 88,915 | -4.905% |
| 2026-04-21 | 40.60 | 40.60 | 40.48 | 40.52 | -0.222% | 100,524 | -4.788% |
| 2026-04-20 | 40.63 | 40.65 | 40.56 | 40.61 | -0.074% | 93,157 | -4.999% |
| 2026-04-17 | 40.61 | 40.71 | 40.60 | 40.64 | +0.432% | 166,874 | -5.069% |
| 2026-04-16 | 40.56 | 40.56 | 40.44 | 40.47 | -0.160% | 127,816 | -4.658% |
| 2026-04-15 | 40.55 | 40.56 | 40.48 | 40.53 | -0.049% | 111,635 | -4.811% |
| 2026-04-14 | 40.47 | 40.57 | 40.47 | 40.55 | +0.371% | 123,933 | -4.858% |
| 2026-04-13 | 40.20 | 40.41 | 40.20 | 40.40 | +0.335% | 179,896 | -4.505% |
| 2026-04-10 | 40.49 | 40.49 | 40.26 | 40.27 | -0.285% | 111,705 | -4.185% |
| 2026-04-09 | 40.34 | 40.46 | 40.27 | 40.38 | +0.025% | 149,248 | -4.458% |
| 2026-04-08 | 40.53 | 40.54 | 40.27 | 40.37 | +0.724% | 171,416 | -4.434% |
| 2026-04-07 | 40.08 | 40.09 | 39.88 | 40.08 | -0.050% | 136,934 | -3.743% |
| 2026-04-06 | 40.00 | 40.10 | 40.00 | 40.10 | +0.250% | 121,941 | -3.791% |
| 2026-04-02 | 39.75 | 40.04 | 39.75 | 40.00 | +0.200% | 104,387 | -3.550% |
| 2026-04-01 | 39.90 | 39.95 | 39.84 | 39.92 | -0.349% | 345,718 | -3.357% |
| 2026-03-31 | 39.83 | 40.07 | 39.83 | 40.06 | +1.034% | 181,557 | -3.694% |
| 2026-03-30 | 39.79 | 39.81 | 39.63 | 39.65 | +0.076% | 107,648 | -2.699% |
| 2026-03-27 | 39.65 | 39.67 | 39.55 | 39.62 | -0.252% | 91,171 | -2.625% |
| 2026-03-26 | 39.86 | 39.96 | 39.66 | 39.72 | -0.750% | 152,437 | -2.870% |
| 2026-03-25 | 40.03 | 40.09 | 39.98 | 40.02 | +0.376% | 84,984 | -3.598% |
| 2026-03-24 | 39.93 | 39.98 | 39.81 | 39.87 | -0.250% | 129,239 | -3.236% |
| 2026-03-23 | 39.97 | 40.11 | 39.85 | 39.97 | +0.604% | 190,357 | -3.478% |
| 2026-03-20 | 40.04 | 40.04 | 39.70 | 39.73 | -0.923% | 109,004 | -2.895% |
| 2026-03-19 | 39.80 | 40.11 | 39.79 | 40.10 | +0.237% | 150,241 | -3.791% |
| 2026-03-18 | 40.13 | 40.17 | 39.99 | 40.01 | -0.510% | 148,811 | -3.562% |
| 2026-03-17 | 40.10 | 40.21 | 40.10 | 40.21 | +0.550% | 97,434 | -4.054% |
| 2026-03-16 | 40.03 | 40.09 | 39.99 | 39.99 | +0.351% | 93,706 | -3.526% |
| 2026-03-13 | 40.05 | 40.09 | 39.81 | 39.85 | -0.250% | 90,993 | -3.187% |
| 2026-03-12 | 40.16 | 40.16 | 39.95 | 39.95 | -0.671% | 148,800 | -3.429% |
| 2026-03-11 | 40.27 | 40.30 | 40.20 | 40.22 | -0.297% | 97,860 | -4.078% |
| 2026-03-10 | 40.36 | 40.50 | 40.34 | 40.34 | -0.124% | 89,614 | -4.363% |
| 2026-03-09 | 40.10 | 40.40 | 40.10 | 40.39 | +0.498% | 142,118 | -4.481% |
| 2026-03-06 | 40.23 | 40.32 | 40.16 | 40.19 | -0.421% | 313,553 | -4.006% |
| 2026-03-05 | 40.43 | 40.48 | 40.34 | 40.36 | -0.321% | 93,121 | -4.410% |
| 2026-03-04 | 40.45 | 40.54 | 40.41 | 40.49 | +0.198% | 90,677 | -4.717% |
| 2026-03-03 | 40.28 | 40.46 | 40.24 | 40.41 | -0.222% | 172,901 | -4.529% |
| 2026-03-02 | 40.36 | 40.55 | 40.36 | 40.50 | -0.565% | 251,027 | -4.741% |
| 2026-02-27 | 40.74 | 40.78 | 40.72 | 40.73 | -0.318% | 288,498 | -5.279% |
| 2026-02-26 | 40.90 | 40.90 | 40.81 | 40.86 | -0.098% | 101,230 | -5.580% |
| 2026-02-25 | 40.85 | 40.90 | 40.84 | 40.90 | +0.147% | 95,092 | -5.672% |
| 2026-02-24 | 40.86 | 40.86 | 40.78 | 40.84 | -0.098% | 127,984 | -5.534% |
| 2026-02-23 | 40.90 | 40.94 | 40.85 | 40.88 | -0.147% | 288,033 | -5.626% |
| 2026-02-20 | 40.90 | 40.94 | 40.89 | 40.94 | +0.073% | 139,138 | -5.765% |
| 2026-02-19 | 40.89 | 40.91 | 40.84 | 40.91 | +0.024% | 418,614 | -5.695% |
| 2026-02-18 | 40.89 | 40.93 | 40.84 | 40.90 | +0.073% | 133,910 | -5.672% |
| 2026-02-17 | 40.88 | 40.91 | 40.84 | 40.87 | -0.049% | 111,986 | -5.603% |
| 2026-02-13 | 40.89 | 40.94 | 40.88 | 40.89 | +0.073% | 106,099 | -5.649% |
| 2026-02-12 | 40.90 | 40.94 | 40.81 | 40.86 | -0.122% | 215,007 | -5.580% |
| 2026-02-11 | 40.92 | 40.94 | 40.84 | 40.91 | +0.049% | 527,029 | -5.695% |
| 2026-02-10 | 40.95 | 40.98 | 40.89 | 40.89 | 0.000% | 111,469 | -5.649% |
| 2026-02-09 | 40.84 | 40.91 | 40.83 | 40.89 | +0.147% | 92,155 | -5.649% |
| 2026-02-06 | 40.76 | 40.84 | 40.76 | 40.83 | +0.295% | 87,338 | -5.511% |
| 2026-02-05 | 40.71 | 40.74 | 40.66 | 40.71 | -0.098% | 67,400 | -5.232% |
| 2026-02-04 | 40.80 | 40.80 | 40.71 | 40.75 | -0.098% | 89,202 | -5.325% |
| 2026-02-03 | 40.80 | 40.95 | 40.68 | 40.79 | -0.025% | 199,718 | -5.418% |
| 2026-02-02 | 40.75 | 40.83 | 40.74 | 40.80 | -0.488% | 198,734 | -5.441% |
| 2026-01-30 | 40.97 | 41.02 | 40.93 | 41.00 | 0.000% | 210,886 | -5.902% |
| 2026-01-29 | 41.00 | 41.01 | 40.93 | 41.00 | -0.012% | 73,753 | -5.902% |
| 2026-01-28 | 41.09 | 41.09 | 41.00 | 41.01 | -0.134% | 106,969 | -5.914% |
| 2026-01-27 | 41.07 | 41.10 | 41.06 | 41.06 | -0.049% | 134,232 | -6.040% |
| 2026-01-26 | 41.10 | 41.10 | 41.05 | 41.08 | +0.024% | 83,350 | -6.086% |
| 2026-01-23 | 41.09 | 41.10 | 41.02 | 41.07 | -0.012% | 134,155 | -6.063% |
| 2026-01-22 | 41.09 | 41.10 | 41.05 | 41.08 | +0.061% | 131,773 | -6.074% |
| 2026-01-21 | 40.99 | 41.09 | 40.98 | 41.05 | +0.293% | 309,260 | -6.017% |
| 2026-01-20 | 40.92 | 40.95 | 40.85 | 40.93 | -0.195% | 121,353 | -5.742% |
| 2026-01-16 | 41.03 | 41.05 | 40.96 | 41.01 | +0.024% | 134,516 | -5.925% |
| 2026-01-15 | 41.02 | 41.02 | 40.95 | 41.00 | +0.024% | 244,336 | -5.902% |
| 2026-01-14 | 40.96 | 40.99 | 40.91 | 40.99 | +0.024% | 93,025 | -5.879% |
| 2026-01-13 | 40.99 | 40.99 | 40.93 | 40.98 | +0.061% | 205,424 | -5.857% |
| 2026-01-12 | 40.90 | 40.96 | 40.86 | 40.95 | -0.061% | 167,542 | -5.799% |
| 2026-01-09 | 40.95 | 40.98 | 40.94 | 40.98 | +0.122% | 80,308 | -5.857% |
| 2026-01-08 | 40.87 | 40.93 | 40.84 | 40.93 | +0.098% | 113,354 | -5.742% |
| 2026-01-07 | 40.96 | 40.96 | 40.87 | 40.89 | -0.012% | 91,434 | -5.649% |
| 2026-01-06 | 40.90 | 40.92 | 40.87 | 40.90 | +0.037% | 88,346 | -5.661% |
| 2026-01-05 | 40.79 | 40.90 | 40.79 | 40.88 | +0.245% | 83,514 | -5.626% |
| 2026-01-02 | 40.82 | 40.82 | 40.70 | 40.78 | +0.110% | 71,053 | -5.395% |
| 2025-12-31 | 40.78 | 40.80 | 40.73 | 40.73 | -0.098% | 95,737 | -5.290% |
| 2025-12-30 | 40.75 | 40.79 | 40.74 | 40.77 | +0.086% | 110,302 | -5.383% |
| 2025-12-29 | 40.71 | 40.76 | 40.70 | 40.74 | 0.000% | 110,711 | -5.302% |
| 2025-12-26 | 40.75 | 40.77 | 40.72 | 40.74 | -0.049% | 90,986 | -5.302% |
| 2025-12-24 | 40.69 | 40.76 | 40.69 | 40.76 | +0.147% | 67,652 | -5.348% |
| 2025-12-23 | 40.64 | 40.73 | 40.57 | 40.70 | +0.185% | 117,165 | -5.209% |
| 2025-12-22 | 40.65 | 40.66 | 40.58 | 40.63 | +0.074% | 112,931 | -5.034% |
| 2025-12-19 | 40.65 | 40.68 | 40.58 | 40.59 | -0.551% | 161,525 | -4.964% |
| 2025-12-18 | 40.83 | 40.84 | 40.74 | 40.82 | +0.283% | 320,488 | -5.488% |
| 2025-12-17 | 40.77 | 40.77 | 40.68 | 40.70 | -0.135% | 69,332 | -5.220% |
| 2025-12-16 | 40.76 | 40.77 | 40.72 | 40.76 | -0.025% | 130,163 | -5.348% |
| 2025-12-15 | 40.81 | 40.81 | 40.72 | 40.77 | +0.074% | 121,435 | -5.372% |
| 2025-12-12 | 40.81 | 40.81 | 40.72 | 40.74 | -0.208% | 112,705 | -5.302% |
| 2025-12-11 | 40.84 | 40.84 | 40.80 | 40.83 | +0.012% | 93,837 | -5.499% |
| 2025-12-10 | 40.67 | 40.84 | 40.66 | 40.82 | +0.270% | 99,916 | -5.488% |
| 2025-12-09 | 40.72 | 40.75 | 40.68 | 40.71 | -0.049% | 109,587 | -5.232% |
| 2025-12-08 | 40.83 | 40.83 | 40.69 | 40.73 | -0.269% | 68,386 | -5.279% |
| 2025-12-05 | 40.82 | 40.86 | 40.78 | 40.84 | +0.049% | 188,604 | -5.534% |
| 2025-12-04 | 40.83 | 40.83 | 40.73 | 40.82 | -0.049% | 149,346 | -5.488% |
| 2025-12-03 | 40.79 | 40.86 | 40.77 | 40.84 | +0.196% | 105,298 | -5.534% |
| 2025-12-02 | 40.73 | 40.77 | 40.69 | 40.76 | +0.172% | 113,697 | -5.348% |
| 2025-12-01 | 40.67 | 40.70 | 40.63 | 40.69 | -0.853% | 124,671 | -5.186% |
| 2025-11-28 | 41.07 | 41.08 | 41.01 | 41.04 | +0.024% | 70,703 | -5.994% |
| 2025-11-26 | 40.94 | 41.03 | 40.93 | 41.03 | +0.171% | 37,265 | -5.971% |
| 2025-11-25 | 40.83 | 40.96 | 40.77 | 40.96 | +0.491% | 245,847 | -5.811% |
| 2025-11-24 | 40.67 | 40.76 | 40.66 | 40.76 | +0.332% | 152,373 | -5.348% |
| 2025-11-21 | 40.57 | 40.63 | 40.52 | 40.63 | +0.333% | 125,261 | -5.034% |
| 2025-11-20 | 40.64 | 40.70 | 40.47 | 40.49 | -0.037% | 182,340 | -4.717% |
| 2025-11-19 | 40.52 | 40.59 | 40.48 | 40.51 | -0.062% | 143,384 | -4.752% |
| 2025-11-18 | 40.46 | 40.54 | 40.45 | 40.53 | +0.099% | 110,794 | -4.811% |
| 2025-11-17 | 40.57 | 40.59 | 40.47 | 40.49 | -0.246% | 124,241 | -4.717% |
| 2025-11-14 | 40.49 | 40.65 | 40.48 | 40.59 | +0.049% | 87,140 | -4.952% |
| 2025-11-13 | 40.70 | 40.70 | 40.53 | 40.57 | -0.393% | 182,896 | -4.905% |
| 2025-11-12 | 40.84 | 40.84 | 40.73 | 40.73 | -0.196% | 126,053 | -5.279% |
| 2025-11-11 | 40.77 | 40.83 | 40.77 | 40.81 | +0.098% | 64,066 | -5.464% |
| 2025-11-10 | 40.69 | 40.78 | 40.69 | 40.77 | +0.406% | 110,339 | -5.372% |
| 2025-11-07 | 40.57 | 40.61 | 40.49 | 40.60 | +0.111% | 83,765 | -4.987% |
| 2025-11-06 | 40.64 | 40.65 | 40.52 | 40.56 | -0.083% | 346,011 | -4.882% |
| 2025-11-05 | 40.58 | 40.62 | 40.56 | 40.59 | +0.132% | 54,631 | -4.960% |
| 2025-11-04 | 40.47 | 40.58 | 40.45 | 40.54 | -0.099% | 89,634 | -4.835% |
| 2025-11-03 | 40.69 | 40.70 | 40.55 | 40.58 | -0.807% | 68,665 | -4.929% |
| 2025-10-31 | 41.01 | 41.01 | 40.91 | 40.91 | -0.037% | 123,645 | -5.695% |
| 2025-10-30 | 40.96 | 41.01 | 40.89 | 40.92 | -0.183% | 68,657 | -5.730% |
| 2025-10-29 | 41.12 | 41.16 | 40.97 | 41.00 | -0.280% | 127,476 | -5.902% |
| 2025-10-28 | 41.15 | 41.15 | 41.10 | 41.12 | -0.134% | 171,719 | -6.166% |
| 2025-10-27 | 41.10 | 41.17 | 41.08 | 41.17 | +0.292% | 87,755 | -6.291% |
| 2025-10-24 | 41.00 | 41.06 | 40.98 | 41.05 | +0.269% | 322,175 | -6.017% |
| 2025-10-23 | 40.88 | 40.94 | 40.88 | 40.94 | +0.196% | 68,972 | -5.765% |
| 2025-10-22 | 40.90 | 40.91 | 40.82 | 40.86 | -0.098% | 60,932 | -5.580% |
| 2025-10-21 | 40.95 | 40.98 | 40.89 | 40.90 | -0.195% | 55,913 | -5.672% |
| 2025-10-20 | 40.90 | 40.98 | 40.90 | 40.98 | +0.306% | 141,895 | -5.857% |
| 2025-10-17 | 40.79 | 40.87 | 40.74 | 40.85 | +0.147% | 95,680 | -5.568% |
| 2025-10-16 | 40.91 | 40.93 | 40.75 | 40.80 | -0.257% | 104,472 | -5.430% |
| 2025-10-15 | 40.86 | 40.92 | 40.80 | 40.90 | +0.294% | 95,426 | -5.672% |
| 2025-10-14 | 40.61 | 40.82 | 40.55 | 40.78 | +0.098% | 52,617 | -5.395% |
| 2025-10-13 | 40.64 | 40.74 | 40.59 | 40.74 | +0.617% | 59,145 | -5.302% |
| 2025-10-10 | 40.76 | 40.78 | 40.47 | 40.49 | -0.614% | 106,448 | -4.717% |
| 2025-10-09 | 40.84 | 40.84 | 40.67 | 40.74 | -0.294% | 140,676 | -5.302% |
| 2025-10-08 | 40.96 | 40.96 | 40.84 | 40.86 | -0.171% | 132,884 | -5.580% |
| 2025-10-07 | 40.97 | 40.98 | 40.93 | 40.93 | -0.098% | 39,833 | -5.742% |
| 2025-10-06 | 40.98 | 41.00 | 40.96 | 40.97 | 0.000% | 64,797 | -5.834% |
| 2025-10-03 | 41.01 | 41.02 | 40.95 | 40.97 | -0.098% | 63,033 | -5.834% |
| 2025-10-02 | 41.06 | 41.06 | 40.97 | 41.01 | -0.097% | 75,136 | -5.925% |
| 2025-10-01 | 40.96 | 41.05 | 40.95 | 41.05 | -0.364% | 173,662 | -6.017% |
| 2025-09-30 | 41.24 | 41.24 | 41.17 | 41.20 | -0.145% | 246,322 | -6.359% |
| 2025-09-29 | 41.24 | 41.26 | 41.21 | 41.26 | +0.121% | 76,120 | -6.495% |
| 2025-09-26 | 41.14 | 41.21 | 41.13 | 41.21 | +0.195% | 72,375 | -6.382% |
| 2025-09-25 | 41.20 | 41.20 | 41.09 | 41.13 | -0.218% | 337,905 | -6.200% |
| 2025-09-24 | 41.27 | 41.27 | 41.20 | 41.22 | -0.073% | 143,756 | -6.405% |
| 2025-09-23 | 41.30 | 41.32 | 41.23 | 41.25 | -0.073% | 102,125 | -6.473% |
| 2025-09-22 | 41.21 | 41.28 | 41.21 | 41.28 | +0.097% | 123,455 | -6.541% |
| 2025-09-19 | 41.23 | 41.25 | 41.20 | 41.24 | +0.049% | 97,362 | -6.450% |
| 2025-09-18 | 41.17 | 41.22 | 41.13 | 41.22 | +0.243% | 94,243 | -6.405% |
| 2025-09-17 | 41.18 | 41.19 | 41.00 | 41.12 | -0.146% | 87,637 | -6.177% |
| 2025-09-16 | 41.20 | 41.21 | 41.14 | 41.18 | -0.049% | 75,269 | -6.314% |
| 2025-09-15 | 41.15 | 41.20 | 41.14 | 41.20 | +0.365% | 80,202 | -6.359% |
| 2025-09-12 | 41.11 | 41.11 | 41.05 | 41.05 | -0.122% | 100,828 | -6.017% |
| 2025-09-11 | 40.97 | 41.10 | 40.97 | 41.10 | +0.391% | 100,914 | -6.131% |
| 2025-09-10 | 40.92 | 40.96 | 40.90 | 40.94 | +0.171% | 87,359 | -5.765% |
| 2025-09-09 | 40.94 | 40.94 | 40.81 | 40.87 | -0.171% | 60,375 | -5.603% |
| 2025-09-08 | 40.99 | 41.00 | 40.91 | 40.94 | -0.024% | 138,224 | -5.765% |
| 2025-09-05 | 41.00 | 41.06 | 40.92 | 40.95 | +0.073% | 99,598 | -5.788% |
| 2025-09-04 | 40.83 | 40.93 | 40.82 | 40.92 | +0.294% | 127,481 | -5.718% |
| 2025-09-03 | 40.69 | 40.80 | 40.69 | 40.80 | +0.295% | 137,900 | -5.441% |
| 2025-09-02 | 40.65 | 40.70 | 40.58 | 40.68 | -0.805% | 148,935 | -5.162% |
| 2025-08-29 | 41.04 | 41.05 | 40.98 | 41.01 | -0.073% | 108,820 | -5.925% |
| 2025-08-28 | 41.04 | 41.10 | 41.02 | 41.04 | -0.073% | 138,024 | -5.994% |
| 2025-08-27 | 40.99 | 41.07 | 40.98 | 41.07 | +0.122% | 87,843 | -6.063% |
| 2025-08-26 | 40.94 | 41.02 | 40.94 | 41.02 | +0.171% | 97,750 | -5.948% |
| 2025-08-25 | 41.01 | 41.01 | 40.94 | 40.95 | -0.158% | 113,090 | -5.788% |
| 2025-08-22 | 40.75 | 41.02 | 40.74 | 41.02 | +0.811% | 120,011 | -5.937% |
| 2025-08-21 | 40.70 | 40.72 | 40.66 | 40.69 | -0.147% | 107,877 | -5.174% |
| 2025-08-20 | 40.75 | 40.78 | 40.72 | 40.74 | -0.061% | 91,483 | -5.314% |
| 2025-08-19 | 40.80 | 40.81 | 40.75 | 40.77 | -0.025% | 225,688 | -5.372% |
| 2025-08-18 | 40.80 | 40.83 | 40.78 | 40.78 | +0.025% | 92,452 | -5.395% |
| 2025-08-15 | 40.83 | 40.84 | 40.76 | 40.77 | -0.098% | 92,867 | -5.372% |
| 2025-08-14 | 40.86 | 40.87 | 40.76 | 40.81 | -0.122% | 167,988 | -5.464% |
| 2025-08-13 | 40.86 | 40.92 | 40.86 | 40.86 | +0.135% | 95,729 | -5.580% |
| 2025-08-12 | 40.75 | 40.82 | 40.73 | 40.80 | +0.160% | 63,596 | -5.453% |
| 2025-08-11 | 40.75 | 40.77 | 40.72 | 40.74 | -0.025% | 74,371 | -5.302% |
| 2025-08-08 | 40.73 | 40.76 | 40.71 | 40.75 | +0.049% | 61,567 | -5.325% |
| 2025-08-07 | 40.79 | 40.81 | 40.71 | 40.73 | -0.098% | 53,715 | -5.279% |
| 2025-08-06 | 40.71 | 40.77 | 40.69 | 40.77 | +0.135% | 58,018 | -5.372% |
| 2025-08-05 | 40.74 | 40.74 | 40.66 | 40.72 | -0.086% | 99,139 | -5.244% |
| 2025-08-04 | 40.63 | 40.75 | 40.63 | 40.75 | +0.394% | 109,024 | -5.325% |
| 2025-08-01 | 40.55 | 40.65 | 40.52 | 40.59 | -0.539% | 58,271 | -4.952% |
| 2025-07-31 | 40.85 | 40.90 | 40.79 | 40.81 | +0.049% | 78,164 | -5.464% |
| 2025-07-30 | 40.87 | 40.89 | 40.75 | 40.79 | -0.245% | 127,819 | -5.418% |
| 2025-07-29 | 40.91 | 40.92 | 40.87 | 40.89 | +0.049% | 99,102 | -5.649% |
| 2025-07-28 | 40.91 | 40.91 | 40.86 | 40.87 | -0.098% | 53,789 | -5.603% |
| 2025-07-25 | 40.91 | 40.93 | 40.85 | 40.91 | +0.122% | 75,396 | -5.695% |
| 2025-07-24 | 40.86 | 40.90 | 40.86 | 40.86 | -0.024% | 103,112 | -5.580% |
| 2025-07-23 | 40.89 | 40.89 | 40.84 | 40.87 | +0.024% | 108,334 | -5.603% |
| 2025-07-22 | 40.82 | 40.87 | 40.79 | 40.86 | +0.196% | 109,222 | -5.580% |
| 2025-07-21 | 40.79 | 40.84 | 40.78 | 40.78 | +0.123% | 55,593 | -5.395% |
| 2025-07-18 | 40.70 | 40.76 | 40.70 | 40.73 | +0.148% | 80,584 | -5.279% |
| 2025-07-17 | 40.62 | 40.70 | 40.62 | 40.67 | +0.123% | 60,959 | -5.139% |
| 2025-07-16 | 40.58 | 40.65 | 40.49 | 40.62 | +0.173% | 58,758 | -5.022% |
| 2025-07-15 | 40.70 | 40.70 | 40.54 | 40.55 | -0.221% | 53,136 | -4.858% |
| 2025-07-14 | 40.61 | 40.66 | 40.58 | 40.64 | +0.074% | 108,990 | -5.069% |
| 2025-07-11 | 40.64 | 40.65 | 40.59 | 40.61 | -0.148% | 121,950 | -4.999% |
| 2025-07-10 | 40.74 | 40.74 | 40.67 | 40.67 | -0.123% | 187,682 | -5.139% |
| 2025-07-09 | 40.66 | 40.75 | 40.66 | 40.72 | +0.271% | 334,203 | -5.255% |
| 2025-07-08 | 40.69 | 40.69 | 40.60 | 40.61 | -0.172% | 107,177 | -4.999% |
| 2025-07-07 | 40.82 | 40.83 | 40.67 | 40.68 | -0.367% | 84,017 | -5.162% |
| 2025-07-03 | 40.79 | 40.84 | 40.78 | 40.83 | +0.074% | 21,483 | -5.511% |
| 2025-07-02 | 40.72 | 40.81 | 40.70 | 40.80 | +0.147% | 120,624 | -5.441% |
| 2025-07-01 | 40.74 | 40.78 | 40.72 | 40.74 | -0.707% | 96,088 | -5.302% |
| 2025-06-30 | 41.00 | 41.05 | 40.96 | 41.03 | +0.269% | 159,315 | -5.971% |
| 2025-06-27 | 40.92 | 40.96 | 40.87 | 40.92 | +0.024% | 128,339 | -5.718% |
| 2025-06-26 | 40.86 | 40.98 | 40.85 | 40.91 | +0.294% | 209,372 | -5.695% |
| 2025-06-25 | 40.80 | 40.82 | 40.76 | 40.79 | +0.025% | 59,305 | -5.418% |
| 2025-06-24 | 40.70 | 40.81 | 40.70 | 40.78 | +0.270% | 59,901 | -5.395% |
| 2025-06-23 | 40.59 | 40.67 | 40.56 | 40.67 | +0.222% | 126,905 | -5.139% |
| 2025-06-20 | 40.47 | 40.60 | 40.44 | 40.58 | +0.321% | 42,008 | -4.929% |
| 2025-06-18 | 40.44 | 40.48 | 40.41 | 40.45 | +0.124% | 96,131 | -4.623% |
| 2025-06-17 | 40.46 | 40.46 | 40.37 | 40.40 | -0.173% | 137,651 | -4.505% |
| 2025-06-16 | 40.46 | 40.48 | 40.44 | 40.47 | +0.173% | 120,392 | -4.670% |
| 2025-06-13 | 40.43 | 40.46 | 40.38 | 40.40 | -0.345% | 172,009 | -4.505% |
| 2025-06-12 | 40.48 | 40.54 | 40.42 | 40.54 | +0.247% | 94,813 | -4.835% |
| 2025-06-11 | 40.51 | 40.56 | 40.44 | 40.44 | -0.074% | 89,316 | -4.599% |
| 2025-06-10 | 40.41 | 40.49 | 40.40 | 40.47 | +0.223% | 51,145 | -4.670% |
| 2025-06-09 | 40.33 | 40.41 | 40.33 | 40.38 | +0.149% | 112,661 | -4.458% |
| 2025-06-06 | 40.37 | 40.37 | 40.32 | 40.32 | +0.025% | 62,026 | -4.315% |
| 2025-06-05 | 40.42 | 40.42 | 40.29 | 40.31 | -0.198% | 73,934 | -4.292% |
| 2025-06-04 | 40.33 | 40.42 | 40.33 | 40.39 | +0.198% | 61,400 | -4.481% |
| 2025-06-03 | 40.28 | 40.32 | 40.26 | 40.31 | +0.249% | 97,929 | -4.292% |
| 2025-06-02 | 40.22 | 40.22 | 40.14 | 40.21 | -0.716% | 141,198 | -4.054% |
| 2025-05-30 | 40.47 | 40.52 | 40.43 | 40.50 | +0.124% | 80,145 | -4.741% |
| 2025-05-29 | 40.52 | 40.52 | 40.41 | 40.45 | +0.173% | 249,314 | -4.623% |
| 2025-05-28 | 40.43 | 40.43 | 40.32 | 40.38 | -0.074% | 137,971 | -4.458% |
| 2025-05-27 | 40.35 | 40.41 | 40.28 | 40.41 | +0.698% | 54,930 | -4.529% |
| 2025-05-23 | 40.05 | 40.15 | 40.03 | 40.13 | -0.100% | 142,925 | -3.862% |
| 2025-05-22 | 40.11 | 40.21 | 40.08 | 40.17 | +0.150% | 332,182 | -3.958% |
| 2025-05-21 | 40.26 | 40.33 | 40.00 | 40.11 | -0.693% | 131,270 | -3.815% |
| 2025-05-20 | 40.33 | 40.39 | 40.32 | 40.39 | 0.000% | 240,551 | -4.481% |
| 2025-05-19 | 40.26 | 40.39 | 40.26 | 40.39 | -0.124% | 134,485 | -4.481% |
| 2025-05-16 | 40.46 | 40.46 | 40.38 | 40.44 | +0.173% | 98,359 | -4.599% |
| 2025-05-15 | 40.26 | 40.37 | 40.25 | 40.37 | +0.273% | 205,958 | -4.434% |
| 2025-05-14 | 40.41 | 40.41 | 40.25 | 40.26 | -0.297% | 833,231 | -4.173% |
| 2025-05-13 | 40.35 | 40.46 | 40.33 | 40.38 | +0.149% | 165,602 | -4.458% |
| 2025-05-12 | 40.22 | 40.32 | 40.12 | 40.32 | +1.408% | 346,634 | -4.315% |
| 2025-05-09 | 39.83 | 39.84 | 39.74 | 39.76 | +0.076% | 249,058 | -2.968% |
| 2025-05-08 | 39.84 | 39.86 | 39.71 | 39.73 | 0.000% | 277,824 | -2.895% |
| 2025-05-07 | 39.73 | 39.76 | 39.64 | 39.73 | +0.177% | 140,899 | -2.895% |
| 2025-05-06 | 39.67 | 39.70 | 39.57 | 39.66 | -0.101% | 74,604 | -2.723% |
| 2025-05-05 | 39.68 | 39.77 | 39.67 | 39.70 | -0.101% | 104,870 | -2.821% |
| 2025-05-02 | 39.75 | 39.78 | 39.67 | 39.74 | +0.354% | 53,385 | -2.919% |
| 2025-05-01 | 39.67 | 39.68 | 39.56 | 39.60 | -0.577% | 263,635 | -2.576% |
| 2025-04-30 | 39.93 | 39.93 | 39.77 | 39.83 | -0.748% | 174,311 | -3.138% |
| 2025-04-29 | 39.99 | 40.15 | 39.95 | 40.13 | +0.225% | 256,977 | -3.862% |
| 2025-04-28 | 40.10 | 40.10 | 39.91 | 40.04 | -0.025% | 97,916 | -3.646% |
| 2025-04-25 | 39.93 | 40.11 | 39.92 | 40.05 | +0.125% | 218,537 | -3.670% |
| 2025-04-24 | 39.76 | 40.02 | 39.74 | 40.00 | +0.908% | 212,315 | -3.550% |
| 2025-04-23 | 39.97 | 40.00 | 39.60 | 39.64 | +0.609% | 128,421 | -2.674% |
| 2025-04-22 | 39.37 | 39.48 | 39.32 | 39.40 | +0.613% | 133,109 | -2.081% |
| 2025-04-21 | 39.27 | 39.28 | 39.11 | 39.16 | -0.760% | 171,368 | -1.481% |
| 2025-04-17 | 39.40 | 39.47 | 39.31 | 39.46 | +0.715% | 98,495 | -2.230% |
| 2025-04-16 | 39.22 | 39.33 | 39.09 | 39.18 | -0.153% | 190,146 | -1.531% |
| 2025-04-15 | 39.21 | 39.33 | 39.18 | 39.24 | 0.000% | 190,444 | -1.682% |