HYLB
Xtrackers USD High Yield Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:51:41 AM EDT
35.03USD+0.029%(+0.01)573,386
35.03Bid35.04Ask0.01SpreadHYLB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 35.02 | 35.07 | 35.01 | 35.03 | +0.029% | 573,386 | 0.000% |
| 2026-10-02 | 35.15 | 35.19 | 34.99 | 35.02 | +0.029% | 1,819,346 | +0.029% |
| 2026-10-01 | 34.94 | 35.04 | 34.80 | 35.01 | -0.596% | 4,664,724 | +0.057% |
| 2026-09-30 | 35.33 | 35.37 | 35.21 | 35.22 | -0.198% | 3,662,952 | -0.539% |
| 2026-09-29 | 35.38 | 35.39 | 35.16 | 35.29 | -0.226% | 3,180,279 | -0.737% |
| 2026-09-28 | 35.36 | 35.41 | 35.31 | 35.37 | -0.394% | 2,452,582 | -0.961% |
| 2026-09-25 | 35.53 | 35.54 | 35.43 | 35.51 | -0.028% | 1,938,381 | -1.352% |
| 2026-09-24 | 35.58 | 35.64 | 35.51 | 35.52 | -0.253% | 1,594,792 | -1.380% |
| 2026-09-23 | 35.83 | 35.84 | 35.60 | 35.61 | -0.780% | 2,550,418 | -1.629% |
| 2026-09-22 | 35.91 | 35.92 | 35.85 | 35.89 | 0.000% | 1,014,881 | -2.396% |
| 2026-09-21 | 35.89 | 35.91 | 35.87 | 35.89 | +0.195% | 1,279,532 | -2.396% |
| 2026-09-18 | 35.86 | 35.87 | 35.80 | 35.82 | -0.223% | 3,822,225 | -2.205% |
| 2026-09-17 | 35.90 | 35.92 | 35.88 | 35.90 | +0.279% | 622,211 | -2.423% |
| 2026-09-16 | 35.82 | 35.94 | 35.76 | 35.80 | +0.140% | 744,147 | -2.151% |
| 2026-09-15 | 35.82 | 35.83 | 35.75 | 35.75 | -0.223% | 689,658 | -2.014% |
| 2026-09-14 | 35.85 | 35.89 | 35.78 | 35.83 | -0.139% | 889,214 | -2.233% |
| 2026-09-11 | 35.97 | 35.98 | 35.87 | 35.88 | -0.028% | 920,270 | -2.369% |
| 2026-09-10 | 35.97 | 35.98 | 35.87 | 35.89 | -0.471% | 2,088,814 | -2.396% |
| 2026-09-09 | 36.10 | 36.11 | 36.05 | 36.06 | -0.166% | 734,112 | -2.856% |
| 2026-09-08 | 36.15 | 36.16 | 36.10 | 36.12 | -0.083% | 692,188 | -3.018% |
| 2026-09-04 | 36.15 | 36.17 | 36.13 | 36.15 | 0.000% | 495,449 | -3.098% |
| 2026-09-03 | 36.16 | 36.20 | 36.14 | 36.15 | +0.083% | 694,275 | -3.098% |
| 2026-09-02 | 36.14 | 36.16 | 36.11 | 36.12 | +0.083% | 710,308 | -3.018% |
| 2026-09-01 | 36.18 | 36.19 | 36.08 | 36.09 | -0.960% | 1,873,566 | -2.937% |
| 2026-08-31 | 36.38 | 36.44 | 36.35 | 36.44 | +0.192% | 1,573,557 | -3.869% |
| 2026-08-28 | 36.47 | 36.48 | 36.35 | 36.37 | -0.165% | 575,035 | -3.684% |
| 2026-08-27 | 36.46 | 36.48 | 36.42 | 36.43 | -0.027% | 488,347 | -3.843% |
| 2026-08-26 | 36.44 | 36.46 | 36.40 | 36.44 | -0.027% | 536,065 | -3.869% |
| 2026-08-25 | 36.41 | 36.46 | 36.40 | 36.45 | +0.248% | 473,616 | -3.896% |
| 2026-08-24 | 36.34 | 36.38 | 36.31 | 36.36 | +0.110% | 687,356 | -3.658% |
| 2026-08-21 | 36.35 | 36.35 | 36.30 | 36.32 | +0.083% | 436,204 | -3.552% |
| 2026-08-20 | 36.31 | 36.34 | 36.27 | 36.29 | -0.193% | 905,012 | -3.472% |
| 2026-08-19 | 36.37 | 36.39 | 36.34 | 36.36 | +0.138% | 911,513 | -3.658% |
| 2026-08-18 | 36.31 | 36.32 | 36.28 | 36.31 | -0.055% | 314,666 | -3.525% |
| 2026-08-17 | 36.34 | 36.37 | 36.33 | 36.33 | -0.165% | 430,049 | -3.578% |
| 2026-08-14 | 36.41 | 36.41 | 36.36 | 36.39 | -0.055% | 262,652 | -3.737% |
| 2026-08-13 | 36.37 | 36.43 | 36.36 | 36.41 | +0.220% | 453,819 | -3.790% |
| 2026-08-12 | 36.33 | 36.34 | 36.31 | 36.33 | +0.138% | 504,626 | -3.578% |
| 2026-08-11 | 36.30 | 36.31 | 36.27 | 36.28 | +0.069% | 311,723 | -3.445% |
| 2026-08-10 | 36.32 | 36.32 | 36.24 | 36.26 | -0.234% | 415,330 | -3.379% |
| 2026-08-07 | 36.35 | 36.35 | 36.31 | 36.34 | +0.248% | 760,592 | -3.605% |
| 2026-08-06 | 36.28 | 36.29 | 36.23 | 36.25 | -0.055% | 1,349,611 | -3.366% |
| 2026-08-05 | 36.30 | 36.30 | 36.24 | 36.27 | -0.055% | 782,831 | -3.419% |
| 2026-08-04 | 36.20 | 36.30 | 36.20 | 36.29 | +0.276% | 852,887 | -3.472% |
| 2026-08-03 | 36.12 | 36.19 | 36.12 | 36.19 | -0.276% | 1,514,330 | -3.205% |
| 2026-07-31 | 36.27 | 36.32 | 36.18 | 36.29 | 0.000% | 1,580,016 | -3.472% |
| 2026-07-30 | 36.23 | 36.29 | 36.22 | 36.29 | +0.304% | 738,059 | -3.472% |
| 2026-07-29 | 36.25 | 36.27 | 36.14 | 36.18 | -0.193% | 1,083,897 | -3.179% |
| 2026-07-28 | 36.21 | 36.25 | 36.18 | 36.25 | +0.193% | 587,214 | -3.366% |
| 2026-07-27 | 36.22 | 36.23 | 36.17 | 36.18 | +0.028% | 751,978 | -3.179% |
| 2026-07-24 | 36.17 | 36.19 | 36.14 | 36.17 | 0.000% | 2,966,956 | -3.152% |
| 2026-07-23 | 36.19 | 36.22 | 36.11 | 36.17 | -0.358% | 2,452,717 | -3.152% |
| 2026-07-22 | 36.35 | 36.36 | 36.28 | 36.30 | -0.138% | 448,252 | -3.499% |
| 2026-07-21 | 36.39 | 36.40 | 36.34 | 36.35 | -0.082% | 426,234 | -3.631% |
| 2026-07-20 | 36.40 | 36.42 | 36.37 | 36.38 | +0.027% | 481,064 | -3.711% |
| 2026-07-17 | 36.41 | 36.43 | 36.37 | 36.37 | -0.137% | 754,039 | -3.684% |
| 2026-07-16 | 36.39 | 36.43 | 36.38 | 36.42 | +0.027% | 425,543 | -3.817% |
| 2026-07-15 | 36.36 | 36.43 | 36.36 | 36.41 | +0.165% | 724,106 | -3.790% |
| 2026-07-14 | 36.36 | 36.38 | 36.30 | 36.35 | +0.248% | 570,195 | -3.631% |
| 2026-07-13 | 36.36 | 36.36 | 36.25 | 36.26 | -0.248% | 752,363 | -3.392% |
| 2026-07-10 | 36.40 | 36.41 | 36.32 | 36.35 | -0.110% | 836,594 | -3.631% |
| 2026-07-09 | 36.38 | 36.44 | 36.37 | 36.39 | +0.110% | 909,575 | -3.737% |
| 2026-07-08 | 36.33 | 36.35 | 36.29 | 36.35 | -0.165% | 1,133,413 | -3.631% |
| 2026-07-07 | 36.43 | 36.43 | 36.38 | 36.41 | -0.082% | 750,011 | -3.790% |
| 2026-07-06 | 36.40 | 36.48 | 36.39 | 36.44 | +0.137% | 1,552,093 | -3.869% |
| 2026-07-02 | 36.37 | 36.41 | 36.36 | 36.39 | +0.165% | 1,432,410 | -3.737% |
| 2026-07-01 | 36.28 | 36.34 | 36.27 | 36.33 | -0.520% | 1,749,593 | -3.578% |
| 2026-06-30 | 36.51 | 36.56 | 36.51 | 36.52 | 0.000% | 1,981,381 | -4.080% |
| 2026-06-29 | 36.49 | 36.53 | 36.46 | 36.52 | +0.220% | 1,909,601 | -4.080% |
| 2026-06-26 | 36.42 | 36.49 | 36.42 | 36.44 | -0.082% | 654,032 | -3.869% |
| 2026-06-25 | 36.48 | 36.51 | 36.43 | 36.47 | +0.027% | 1,005,918 | -3.948% |
| 2026-06-24 | 36.49 | 36.52 | 36.44 | 36.46 | +0.027% | 1,496,124 | -3.922% |
| 2026-06-23 | 36.44 | 36.49 | 36.44 | 36.45 | -0.110% | 1,836,864 | -3.896% |
| 2026-06-22 | 36.49 | 36.53 | 36.45 | 36.49 | -0.027% | 1,711,616 | -4.001% |
| 2026-06-18 | 36.50 | 36.53 | 36.48 | 36.50 | +0.220% | 1,450,127 | -4.027% |
| 2026-06-17 | 36.50 | 36.54 | 36.38 | 36.42 | -0.301% | 1,155,193 | -3.817% |
| 2026-06-16 | 36.55 | 36.57 | 36.52 | 36.53 | 0.000% | 800,967 | -4.106% |
| 2026-06-15 | 36.60 | 36.60 | 36.53 | 36.53 | +0.110% | 651,924 | -4.106% |
| 2026-06-12 | 36.50 | 36.52 | 36.44 | 36.49 | 0.000% | 1,208,831 | -4.001% |
| 2026-06-11 | 36.33 | 36.50 | 36.30 | 36.49 | +0.634% | 1,168,684 | -4.001% |
| 2026-06-10 | 36.32 | 36.36 | 36.25 | 36.26 | -0.220% | 1,037,877 | -3.392% |
| 2026-06-09 | 36.35 | 36.41 | 36.27 | 36.34 | +0.083% | 1,127,928 | -3.605% |
| 2026-06-08 | 36.33 | 36.34 | 36.29 | 36.31 | +0.110% | 1,299,285 | -3.525% |
| 2026-06-05 | 36.38 | 36.38 | 36.23 | 36.27 | -0.467% | 1,109,659 | -3.419% |
| 2026-06-04 | 36.40 | 36.45 | 36.40 | 36.44 | +0.110% | 632,804 | -3.869% |
| 2026-06-03 | 36.40 | 36.41 | 36.35 | 36.40 | -0.178% | 930,557 | -3.764% |
| 2026-06-02 | 36.44 | 36.47 | 36.41 | 36.47 | +0.124% | 768,257 | -3.935% |
| 2026-06-01 | 36.43 | 36.46 | 36.34 | 36.42 | -0.682% | 2,133,489 | -3.817% |
| 2026-05-29 | 36.63 | 36.70 | 36.62 | 36.67 | +0.164% | 2,007,040 | -4.472% |
| 2026-05-28 | 36.56 | 36.64 | 36.54 | 36.61 | +0.055% | 767,195 | -4.316% |
| 2026-05-27 | 36.60 | 36.62 | 36.55 | 36.59 | -0.055% | 843,895 | -4.263% |
| 2026-05-26 | 36.59 | 36.63 | 36.53 | 36.61 | +0.356% | 2,513,760 | -4.316% |
| 2026-05-22 | 36.53 | 36.53 | 36.46 | 36.48 | -0.027% | 952,330 | -3.975% |
| 2026-05-21 | 36.40 | 36.52 | 36.37 | 36.49 | +0.082% | 1,141,572 | -4.001% |
| 2026-05-20 | 36.29 | 36.46 | 36.26 | 36.46 | +0.635% | 1,126,957 | -3.922% |
| 2026-05-19 | 36.26 | 36.27 | 36.18 | 36.23 | -0.248% | 1,714,691 | -3.312% |
| 2026-05-18 | 36.35 | 36.38 | 36.26 | 36.32 | +0.055% | 3,500,308 | -3.552% |
| 2026-05-15 | 36.36 | 36.38 | 36.30 | 36.30 | -0.439% | 573,179 | -3.499% |
| 2026-05-14 | 36.51 | 36.55 | 36.46 | 36.46 | -0.082% | 609,475 | -3.922% |
| 2026-05-13 | 36.46 | 36.50 | 36.42 | 36.49 | +0.027% | 411,327 | -4.001% |
| 2026-05-12 | 36.45 | 36.48 | 36.38 | 36.48 | -0.137% | 720,516 | -3.975% |
| 2026-05-11 | 36.56 | 36.61 | 36.51 | 36.53 | -0.164% | 720,671 | -4.106% |
| 2026-05-08 | 36.53 | 36.59 | 36.52 | 36.59 | +0.329% | 557,470 | -4.263% |
| 2026-05-07 | 36.61 | 36.62 | 36.47 | 36.47 | -0.437% | 528,180 | -3.948% |
| 2026-05-06 | 36.58 | 36.64 | 36.56 | 36.63 | +0.329% | 970,670 | -4.368% |
| 2026-05-05 | 36.48 | 36.55 | 36.48 | 36.51 | +0.137% | 1,436,746 | -4.054% |
| 2026-05-04 | 36.55 | 36.55 | 36.39 | 36.46 | -0.301% | 1,236,274 | -3.922% |
| 2026-05-01 | 36.57 | 36.64 | 36.55 | 36.57 | -0.463% | 2,132,513 | -4.211% |
| 2026-04-30 | 36.64 | 36.75 | 36.63 | 36.74 | +0.328% | 1,722,098 | -4.654% |
| 2026-04-29 | 36.68 | 36.69 | 36.54 | 36.62 | -0.327% | 1,833,109 | -4.342% |
| 2026-04-28 | 36.68 | 36.75 | 36.68 | 36.74 | -0.109% | 1,746,254 | -4.654% |
| 2026-04-27 | 36.76 | 36.78 | 36.73 | 36.78 | +0.082% | 2,044,981 | -4.758% |
| 2026-04-24 | 36.75 | 36.80 | 36.67 | 36.75 | +0.109% | 839,979 | -4.680% |
| 2026-04-23 | 36.74 | 36.78 | 36.61 | 36.71 | -0.163% | 443,167 | -4.576% |
| 2026-04-22 | 36.76 | 36.80 | 36.72 | 36.77 | +0.163% | 595,029 | -4.732% |
| 2026-04-21 | 36.78 | 36.79 | 36.68 | 36.71 | -0.245% | 2,295,808 | -4.576% |
| 2026-04-20 | 36.82 | 36.84 | 36.76 | 36.80 | -0.109% | 931,972 | -4.810% |
| 2026-04-17 | 36.79 | 36.88 | 36.79 | 36.84 | +0.436% | 5,304,476 | -4.913% |
| 2026-04-16 | 36.75 | 36.75 | 36.65 | 36.68 | -0.082% | 633,255 | -4.498% |
| 2026-04-15 | 36.74 | 36.74 | 36.68 | 36.71 | -0.109% | 425,186 | -4.576% |
| 2026-04-14 | 36.68 | 36.77 | 36.67 | 36.75 | +0.328% | 1,120,457 | -4.680% |
| 2026-04-13 | 36.47 | 36.63 | 36.47 | 36.63 | +0.356% | 997,451 | -4.368% |
| 2026-04-10 | 36.67 | 36.67 | 36.50 | 36.50 | -0.382% | 746,030 | -4.027% |
| 2026-04-09 | 36.60 | 36.70 | 36.53 | 36.64 | +0.027% | 1,174,293 | -4.394% |
| 2026-04-08 | 36.76 | 36.77 | 36.55 | 36.63 | +0.632% | 3,896,423 | -4.368% |
| 2026-04-07 | 36.38 | 36.41 | 36.22 | 36.40 | +0.055% | 3,309,001 | -3.764% |
| 2026-04-06 | 36.31 | 36.40 | 36.30 | 36.38 | +0.138% | 2,589,368 | -3.711% |
| 2026-04-02 | 36.10 | 36.36 | 36.10 | 36.33 | +0.248% | 5,505,638 | -3.578% |
| 2026-04-01 | 36.23 | 36.27 | 36.18 | 36.24 | +0.221% | 2,876,200 | -3.339% |
| 2026-03-31 | 36.18 | 36.40 | 36.16 | 36.16 | +0.389% | 3,462,112 | -3.125% |
| 2026-03-30 | 36.12 | 36.15 | 36.00 | 36.02 | +0.056% | 1,422,268 | -2.748% |
| 2026-03-27 | 36.01 | 36.04 | 35.92 | 36.00 | -0.222% | 1,355,060 | -2.694% |
| 2026-03-26 | 36.19 | 36.26 | 36.03 | 36.08 | -0.661% | 1,378,145 | -2.910% |
| 2026-03-25 | 36.32 | 36.38 | 36.27 | 36.32 | +0.359% | 1,150,040 | -3.552% |
| 2026-03-24 | 36.21 | 36.28 | 36.13 | 36.19 | -0.303% | 3,055,365 | -3.205% |
| 2026-03-23 | 36.26 | 36.42 | 36.18 | 36.30 | +0.666% | 6,356,808 | -3.499% |
| 2026-03-20 | 36.32 | 36.34 | 36.03 | 36.06 | -0.934% | 5,050,786 | -2.856% |
| 2026-03-19 | 36.14 | 36.41 | 36.11 | 36.40 | +0.275% | 1,341,561 | -3.764% |
| 2026-03-18 | 36.42 | 36.43 | 36.28 | 36.30 | -0.466% | 1,148,044 | -3.499% |
| 2026-03-17 | 36.39 | 36.48 | 36.39 | 36.47 | +0.385% | 930,943 | -3.948% |
| 2026-03-16 | 36.33 | 36.40 | 36.29 | 36.33 | +0.415% | 6,944,612 | -3.578% |
| 2026-03-13 | 36.35 | 36.41 | 36.16 | 36.18 | -0.193% | 2,820,236 | -3.179% |
| 2026-03-12 | 36.46 | 36.46 | 36.24 | 36.25 | -0.685% | 5,556,417 | -3.366% |
| 2026-03-11 | 36.55 | 36.58 | 36.48 | 36.50 | -0.191% | 1,201,960 | -4.027% |
| 2026-03-10 | 36.59 | 36.72 | 36.57 | 36.57 | -0.164% | 1,631,498 | -4.211% |
| 2026-03-09 | 36.36 | 36.63 | 36.35 | 36.63 | +0.494% | 1,721,795 | -4.368% |
| 2026-03-06 | 36.48 | 36.56 | 36.42 | 36.45 | -0.410% | 2,903,600 | -3.896% |
| 2026-03-05 | 36.69 | 36.71 | 36.57 | 36.60 | -0.381% | 1,649,743 | -4.290% |
| 2026-03-04 | 36.66 | 36.77 | 36.66 | 36.74 | +0.300% | 1,184,057 | -4.654% |
| 2026-03-03 | 36.54 | 36.70 | 36.51 | 36.63 | -0.191% | 2,171,669 | -4.368% |
| 2026-03-02 | 36.61 | 36.74 | 36.59 | 36.70 | -0.596% | 3,353,120 | -4.550% |
| 2026-02-27 | 36.92 | 36.95 | 36.89 | 36.92 | -0.135% | 2,326,706 | -5.119% |
| 2026-02-26 | 36.99 | 37.00 | 36.92 | 36.97 | -0.054% | 1,176,783 | -5.247% |
| 2026-02-25 | 36.94 | 36.99 | 36.94 | 36.99 | +0.135% | 778,083 | -5.299% |
| 2026-02-24 | 36.95 | 36.96 | 36.88 | 36.94 | -0.081% | 847,279 | -5.171% |
| 2026-02-23 | 37.00 | 37.02 | 36.95 | 36.97 | -0.108% | 672,377 | -5.247% |
| 2026-02-20 | 36.98 | 37.02 | 36.95 | 37.01 | +0.054% | 848,210 | -5.350% |
| 2026-02-19 | 36.96 | 36.99 | 36.93 | 36.99 | +0.054% | 1,352,259 | -5.299% |
| 2026-02-18 | 36.94 | 37.00 | 36.94 | 36.97 | +0.108% | 783,955 | -5.247% |
| 2026-02-17 | 36.94 | 36.94 | 36.89 | 36.93 | -0.027% | 6,177,734 | -5.145% |
| 2026-02-13 | 36.93 | 36.98 | 36.92 | 36.94 | +0.054% | 861,587 | -5.171% |
| 2026-02-12 | 36.97 | 37.00 | 36.90 | 36.92 | -0.054% | 709,938 | -5.119% |
| 2026-02-11 | 36.96 | 36.97 | 36.88 | 36.94 | 0.000% | 1,006,139 | -5.171% |
| 2026-02-10 | 36.99 | 37.01 | 36.94 | 36.94 | -0.027% | 623,435 | -5.171% |
| 2026-02-09 | 36.91 | 36.97 | 36.90 | 36.95 | +0.108% | 732,111 | -5.196% |
| 2026-02-06 | 36.85 | 36.92 | 36.84 | 36.91 | +0.299% | 744,808 | -5.093% |
| 2026-02-05 | 36.79 | 36.83 | 36.75 | 36.80 | -0.054% | 1,655,683 | -4.810% |
| 2026-02-04 | 36.87 | 36.88 | 36.79 | 36.82 | -0.136% | 1,154,171 | -4.861% |
| 2026-02-03 | 36.88 | 36.91 | 36.78 | 36.87 | 0.000% | 2,617,136 | -4.991% |
| 2026-02-02 | 36.84 | 36.89 | 36.84 | 36.87 | -0.486% | 2,458,904 | -4.991% |
| 2026-01-30 | 37.01 | 37.08 | 37.00 | 37.05 | +0.081% | 2,188,062 | -5.452% |
| 2026-01-29 | 37.04 | 37.05 | 36.98 | 37.02 | -0.027% | 870,207 | -5.375% |
| 2026-01-28 | 37.08 | 37.09 | 37.02 | 37.03 | -0.135% | 1,184,361 | -5.401% |
| 2026-01-27 | 37.09 | 37.11 | 37.07 | 37.08 | -0.027% | 1,351,883 | -5.529% |
| 2026-01-26 | 37.09 | 37.11 | 37.06 | 37.09 | +0.054% | 891,215 | -5.554% |
| 2026-01-23 | 37.09 | 37.10 | 37.03 | 37.07 | -0.027% | 926,354 | -5.503% |
| 2026-01-22 | 37.09 | 37.11 | 37.07 | 37.08 | +0.027% | 730,898 | -5.529% |
| 2026-01-21 | 37.01 | 37.09 | 37.00 | 37.07 | +0.270% | 1,103,435 | -5.503% |
| 2026-01-20 | 36.93 | 37.00 | 36.90 | 36.97 | -0.189% | 1,334,641 | -5.247% |
| 2026-01-16 | 37.06 | 37.06 | 37.01 | 37.04 | +0.054% | 893,421 | -5.427% |
| 2026-01-15 | 37.05 | 37.05 | 37.00 | 37.02 | +0.027% | 2,691,190 | -5.375% |
| 2026-01-14 | 36.98 | 37.02 | 36.97 | 37.01 | -0.027% | 1,094,404 | -5.350% |
| 2026-01-13 | 37.03 | 37.04 | 36.98 | 37.02 | +0.054% | 13,308,011 | -5.375% |
| 2026-01-12 | 36.96 | 37.02 | 36.95 | 37.00 | -0.027% | 742,767 | -5.324% |
| 2026-01-09 | 36.99 | 37.05 | 36.98 | 37.01 | +0.108% | 1,012,439 | -5.350% |
| 2026-01-08 | 36.94 | 36.97 | 36.92 | 36.97 | 0.000% | 810,913 | -5.247% |
| 2026-01-07 | 36.99 | 36.99 | 36.93 | 36.97 | 0.000% | 1,106,817 | -5.247% |
| 2026-01-06 | 36.96 | 36.98 | 36.92 | 36.97 | +0.054% | 828,016 | -5.247% |
| 2026-01-05 | 36.88 | 36.96 | 36.88 | 36.95 | +0.271% | 1,850,568 | -5.196% |
| 2026-01-02 | 36.88 | 36.88 | 36.81 | 36.85 | +0.054% | 1,592,590 | -4.939% |
| 2025-12-31 | 36.87 | 36.89 | 36.83 | 36.83 | -0.108% | 934,133 | -4.887% |
| 2025-12-30 | 36.84 | 36.89 | 36.83 | 36.87 | +0.081% | 1,113,402 | -4.991% |
| 2025-12-29 | 36.81 | 36.85 | 36.80 | 36.84 | +0.054% | 603,689 | -4.913% |
| 2025-12-26 | 36.83 | 36.86 | 36.81 | 36.82 | -0.054% | 419,476 | -4.861% |
| 2025-12-24 | 36.77 | 36.84 | 36.77 | 36.84 | +0.163% | 417,038 | -4.913% |
| 2025-12-23 | 36.73 | 36.78 | 36.71 | 36.78 | +0.109% | 711,030 | -4.758% |
| 2025-12-22 | 36.75 | 36.75 | 36.68 | 36.74 | -0.461% | 939,909 | -4.654% |
| 2025-12-19 | 36.94 | 36.97 | 36.91 | 36.91 | -0.054% | 771,915 | -5.093% |
| 2025-12-18 | 36.93 | 36.94 | 36.88 | 36.93 | +0.272% | 1,284,673 | -5.145% |
| 2025-12-17 | 36.87 | 36.87 | 36.80 | 36.83 | -0.108% | 1,190,516 | -4.887% |
| 2025-12-16 | 36.86 | 36.88 | 36.83 | 36.87 | +0.027% | 1,068,323 | -4.991% |
| 2025-12-15 | 36.89 | 36.89 | 36.83 | 36.86 | +0.109% | 1,269,266 | -4.965% |
| 2025-12-12 | 36.87 | 36.88 | 36.81 | 36.82 | -0.190% | 1,409,131 | -4.861% |
| 2025-12-11 | 36.89 | 36.91 | 36.87 | 36.89 | 0.000% | 1,853,241 | -5.042% |
| 2025-12-10 | 36.76 | 36.93 | 36.76 | 36.89 | +0.326% | 3,936,641 | -5.042% |
| 2025-12-09 | 36.82 | 36.84 | 36.77 | 36.77 | -0.109% | 1,000,541 | -4.732% |
| 2025-12-08 | 36.90 | 36.90 | 36.79 | 36.81 | -0.217% | 1,429,636 | -4.836% |
| 2025-12-05 | 36.91 | 36.93 | 36.86 | 36.89 | +0.027% | 849,995 | -5.042% |
| 2025-12-04 | 36.88 | 36.89 | 36.82 | 36.88 | +0.027% | 812,129 | -5.016% |
| 2025-12-03 | 36.84 | 36.91 | 36.83 | 36.87 | +0.109% | 1,412,682 | -4.991% |
| 2025-12-02 | 36.81 | 36.85 | 36.78 | 36.83 | +0.190% | 911,706 | -4.887% |
| 2025-12-01 | 36.72 | 36.79 | 36.71 | 36.76 | -0.702% | 2,016,159 | -4.706% |
| 2025-11-28 | 37.04 | 37.06 | 36.99 | 37.02 | +0.054% | 600,073 | -5.375% |
| 2025-11-26 | 36.97 | 37.03 | 36.94 | 37.00 | +0.108% | 2,899,402 | -5.324% |
| 2025-11-25 | 36.81 | 36.97 | 36.81 | 36.96 | +0.407% | 1,359,228 | -5.222% |
| 2025-11-24 | 36.77 | 36.83 | 36.76 | 36.81 | +0.218% | 1,495,402 | -4.836% |
| 2025-11-21 | 36.67 | 36.76 | 36.63 | 36.73 | +0.300% | 1,161,589 | -4.628% |
| 2025-11-20 | 36.75 | 36.79 | 36.62 | 36.62 | -0.055% | 944,981 | -4.342% |
| 2025-11-19 | 36.63 | 36.71 | 36.61 | 36.64 | +0.109% | 989,880 | -4.394% |
| 2025-11-18 | 36.57 | 36.65 | 36.56 | 36.60 | -0.027% | 1,705,564 | -4.290% |
| 2025-11-17 | 36.65 | 36.69 | 36.57 | 36.61 | -0.164% | 2,000,523 | -4.316% |
| 2025-11-14 | 36.61 | 36.74 | 36.60 | 36.67 | +0.027% | 985,427 | -4.472% |
| 2025-11-13 | 36.76 | 36.76 | 36.63 | 36.66 | -0.380% | 746,165 | -4.446% |
| 2025-11-12 | 36.87 | 36.88 | 36.78 | 36.80 | -0.217% | 670,066 | -4.810% |
| 2025-11-11 | 36.83 | 36.89 | 36.83 | 36.88 | +0.136% | 677,628 | -5.016% |
| 2025-11-10 | 36.77 | 36.85 | 36.76 | 36.83 | +0.354% | 2,557,976 | -4.887% |
| 2025-11-07 | 36.67 | 36.70 | 36.59 | 36.70 | +0.082% | 989,935 | -4.550% |
| 2025-11-06 | 36.68 | 36.70 | 36.62 | 36.67 | +0.082% | 1,065,369 | -4.472% |
| 2025-11-05 | 36.65 | 36.68 | 36.62 | 36.64 | +0.082% | 1,967,832 | -4.394% |
| 2025-11-04 | 36.53 | 36.64 | 36.53 | 36.61 | -0.027% | 1,857,655 | -4.316% |
| 2025-11-03 | 36.73 | 36.73 | 36.60 | 36.62 | -0.839% | 3,095,374 | -4.342% |
| 2025-10-31 | 36.96 | 37.00 | 36.89 | 36.93 | +0.027% | 2,014,979 | -5.145% |
| 2025-10-30 | 36.91 | 36.99 | 36.90 | 36.92 | -0.189% | 1,207,301 | -5.119% |
| 2025-10-29 | 37.09 | 37.11 | 36.96 | 36.99 | -0.296% | 1,051,947 | -5.299% |
| 2025-10-28 | 37.13 | 37.13 | 37.08 | 37.10 | -0.108% | 668,506 | -5.580% |
| 2025-10-27 | 37.08 | 37.16 | 37.07 | 37.14 | +0.216% | 1,487,406 | -5.681% |
| 2025-10-24 | 37.02 | 37.06 | 36.99 | 37.06 | +0.325% | 4,374,039 | -5.478% |
| 2025-10-23 | 36.89 | 36.94 | 36.88 | 36.94 | +0.163% | 1,308,097 | -5.171% |
| 2025-10-22 | 36.91 | 36.93 | 36.84 | 36.88 | -0.135% | 1,340,115 | -5.016% |
| 2025-10-21 | 36.93 | 36.97 | 36.90 | 36.93 | -0.027% | 1,021,834 | -5.145% |
| 2025-10-20 | 36.89 | 36.96 | 36.89 | 36.94 | +0.190% | 974,919 | -5.171% |
| 2025-10-17 | 36.81 | 36.88 | 36.77 | 36.87 | +0.190% | 1,515,614 | -4.991% |
| 2025-10-16 | 36.92 | 36.92 | 36.76 | 36.80 | -0.298% | 1,893,435 | -4.810% |
| 2025-10-15 | 36.89 | 36.93 | 36.83 | 36.91 | +0.326% | 1,597,291 | -5.093% |
| 2025-10-14 | 36.64 | 36.82 | 36.60 | 36.79 | +0.082% | 1,272,715 | -4.784% |
| 2025-10-13 | 36.65 | 36.76 | 36.62 | 36.76 | +0.602% | 1,712,870 | -4.706% |
| 2025-10-10 | 36.78 | 36.79 | 36.52 | 36.54 | -0.571% | 6,051,849 | -4.132% |
| 2025-10-09 | 36.85 | 36.85 | 36.70 | 36.75 | -0.298% | 1,356,351 | -4.680% |
| 2025-10-08 | 36.93 | 36.94 | 36.85 | 36.86 | -0.163% | 458,614 | -4.965% |
| 2025-10-07 | 36.97 | 36.97 | 36.91 | 36.92 | -0.054% | 472,630 | -5.119% |
| 2025-10-06 | 36.96 | 36.97 | 36.94 | 36.94 | +0.027% | 1,003,055 | -5.171% |
| 2025-10-03 | 36.96 | 36.99 | 36.93 | 36.93 | -0.108% | 680,624 | -5.145% |
| 2025-10-02 | 36.99 | 36.99 | 36.94 | 36.97 | -0.054% | 1,578,699 | -5.247% |
| 2025-10-01 | 36.91 | 36.99 | 36.90 | 36.99 | -0.323% | 2,417,659 | -5.299% |
| 2025-09-30 | 37.07 | 37.13 | 37.07 | 37.11 | -0.027% | 6,778,278 | -5.605% |
| 2025-09-29 | 37.10 | 37.12 | 37.08 | 37.12 | +0.189% | 1,305,872 | -5.630% |
| 2025-09-26 | 37.03 | 37.07 | 37.00 | 37.05 | +0.162% | 888,878 | -5.452% |
| 2025-09-25 | 37.02 | 37.02 | 36.97 | 36.99 | -0.270% | 726,056 | -5.299% |
| 2025-09-24 | 37.15 | 37.15 | 37.08 | 37.09 | -0.135% | 467,810 | -5.554% |
| 2025-09-23 | 37.18 | 37.19 | 37.12 | 37.14 | -0.054% | 506,998 | -5.681% |
| 2025-09-22 | 37.12 | 37.17 | 37.11 | 37.16 | +0.054% | 695,040 | -5.732% |
| 2025-09-19 | 37.14 | 37.16 | 37.10 | 37.14 | +0.027% | 859,492 | -5.681% |
| 2025-09-18 | 37.10 | 37.15 | 37.05 | 37.13 | +0.216% | 788,569 | -5.656% |
| 2025-09-17 | 37.12 | 37.13 | 36.98 | 37.05 | -0.081% | 1,102,493 | -5.452% |
| 2025-09-16 | 37.12 | 37.13 | 37.07 | 37.08 | -0.054% | 669,358 | -5.529% |
| 2025-09-15 | 37.06 | 37.11 | 37.05 | 37.10 | +0.270% | 464,664 | -5.580% |
| 2025-09-12 | 37.04 | 37.04 | 36.98 | 37.00 | -0.081% | 739,624 | -5.324% |
| 2025-09-11 | 36.99 | 37.07 | 36.98 | 37.03 | +0.244% | 889,092 | -5.401% |
| 2025-09-10 | 36.94 | 36.99 | 36.93 | 36.94 | +0.027% | 966,218 | -5.171% |
| 2025-09-09 | 36.96 | 36.96 | 36.87 | 36.93 | -0.108% | 810,903 | -5.145% |
| 2025-09-08 | 37.00 | 37.01 | 36.95 | 36.97 | +0.027% | 505,623 | -5.247% |
| 2025-09-05 | 37.00 | 37.06 | 36.94 | 36.96 | +0.081% | 814,014 | -5.222% |
| 2025-09-04 | 36.87 | 36.93 | 36.84 | 36.93 | +0.299% | 1,762,288 | -5.145% |
| 2025-09-03 | 36.75 | 36.84 | 36.74 | 36.82 | +0.218% | 718,576 | -4.861% |
| 2025-09-02 | 36.68 | 36.74 | 36.67 | 36.74 | -0.703% | 1,947,551 | -4.654% |
| 2025-08-29 | 37.04 | 37.04 | 36.97 | 37.00 | -0.081% | 2,290,155 | -5.324% |
| 2025-08-28 | 37.04 | 37.04 | 37.00 | 37.03 | 0.000% | 717,587 | -5.401% |
| 2025-08-27 | 36.98 | 37.04 | 36.98 | 37.03 | +0.108% | 492,822 | -5.401% |
| 2025-08-26 | 36.95 | 37.00 | 36.92 | 36.99 | +0.190% | 449,001 | -5.299% |
| 2025-08-25 | 36.98 | 36.98 | 36.91 | 36.92 | -0.216% | 573,970 | -5.119% |
| 2025-08-22 | 36.75 | 37.00 | 36.73 | 37.00 | +0.845% | 923,441 | -5.324% |
| 2025-08-21 | 36.72 | 36.72 | 36.67 | 36.69 | -0.136% | 414,729 | -4.524% |
| 2025-08-20 | 36.76 | 36.78 | 36.73 | 36.74 | -0.082% | 475,790 | -4.654% |
| 2025-08-19 | 36.79 | 36.80 | 36.75 | 36.77 | -0.027% | 1,785,748 | -4.732% |
| 2025-08-18 | 36.79 | 36.82 | 36.77 | 36.78 | 0.000% | 1,130,532 | -4.758% |
| 2025-08-15 | 36.80 | 36.80 | 36.76 | 36.78 | 0.000% | 636,197 | -4.758% |
| 2025-08-14 | 36.81 | 36.81 | 36.74 | 36.78 | -0.244% | 538,679 | -4.758% |
| 2025-08-13 | 36.81 | 36.87 | 36.80 | 36.87 | +0.327% | 503,437 | -4.991% |
| 2025-08-12 | 36.71 | 36.76 | 36.69 | 36.75 | +0.191% | 559,384 | -4.680% |
| 2025-08-11 | 36.69 | 36.73 | 36.67 | 36.68 | 0.000% | 682,342 | -4.498% |
| 2025-08-08 | 36.71 | 36.71 | 36.66 | 36.68 | -0.027% | 385,320 | -4.498% |
| 2025-08-07 | 36.75 | 36.76 | 36.67 | 36.69 | -0.082% | 718,618 | -4.524% |
| 2025-08-06 | 36.68 | 36.73 | 36.66 | 36.72 | +0.082% | 619,484 | -4.602% |
| 2025-08-05 | 36.70 | 36.70 | 36.64 | 36.69 | 0.000% | 789,108 | -4.524% |
| 2025-08-04 | 36.62 | 36.70 | 36.62 | 36.69 | +0.328% | 746,061 | -4.524% |
| 2025-08-01 | 36.57 | 36.59 | 36.48 | 36.57 | -0.544% | 3,091,801 | -4.211% |
| 2025-07-31 | 36.77 | 36.82 | 36.76 | 36.77 | +0.054% | 1,915,722 | -4.732% |
| 2025-07-30 | 36.79 | 36.83 | 36.72 | 36.75 | -0.244% | 469,445 | -4.680% |
| 2025-07-29 | 36.83 | 36.85 | 36.80 | 36.84 | +0.081% | 1,045,851 | -4.913% |
| 2025-07-28 | 36.85 | 36.85 | 36.80 | 36.81 | -0.027% | 770,633 | -4.836% |
| 2025-07-25 | 36.81 | 36.87 | 36.79 | 36.82 | +0.054% | 621,320 | -4.861% |
| 2025-07-24 | 36.81 | 36.84 | 36.80 | 36.80 | -0.136% | 598,759 | -4.810% |
| 2025-07-23 | 36.85 | 36.86 | 36.82 | 36.85 | +0.027% | 456,852 | -4.939% |
| 2025-07-22 | 36.80 | 36.84 | 36.77 | 36.84 | +0.190% | 478,247 | -4.913% |
| 2025-07-21 | 36.77 | 36.81 | 36.76 | 36.77 | +0.163% | 360,934 | -4.732% |
| 2025-07-18 | 36.71 | 36.74 | 36.69 | 36.71 | +0.109% | 821,847 | -4.576% |
| 2025-07-17 | 36.62 | 36.69 | 36.62 | 36.67 | +0.109% | 620,916 | -4.472% |
| 2025-07-16 | 36.59 | 36.64 | 36.50 | 36.63 | +0.219% | 1,039,413 | -4.368% |
| 2025-07-15 | 36.69 | 36.69 | 36.54 | 36.55 | -0.273% | 1,379,461 | -4.159% |
| 2025-07-14 | 36.61 | 36.66 | 36.60 | 36.65 | +0.082% | 617,747 | -4.420% |
| 2025-07-11 | 36.65 | 36.66 | 36.58 | 36.62 | -0.164% | 905,355 | -4.342% |
| 2025-07-10 | 36.72 | 36.72 | 36.66 | 36.68 | -0.082% | 1,005,171 | -4.498% |
| 2025-07-09 | 36.66 | 36.71 | 36.64 | 36.71 | +0.273% | 476,576 | -4.576% |
| 2025-07-08 | 36.67 | 36.67 | 36.59 | 36.61 | -0.136% | 852,712 | -4.316% |
| 2025-07-07 | 36.79 | 36.79 | 36.65 | 36.66 | -0.326% | 680,553 | -4.446% |
| 2025-07-03 | 36.75 | 36.80 | 36.74 | 36.78 | +0.027% | 486,335 | -4.758% |
| 2025-07-02 | 36.72 | 36.77 | 36.67 | 36.77 | +0.136% | 833,841 | -4.732% |
| 2025-07-01 | 36.70 | 36.73 | 36.68 | 36.72 | -0.542% | 2,452,727 | -4.602% |
| 2025-06-30 | 36.89 | 36.93 | 36.85 | 36.92 | +0.326% | 969,509 | -5.119% |
| 2025-06-27 | 36.84 | 36.85 | 36.78 | 36.80 | -0.054% | 1,477,984 | -4.810% |
| 2025-06-26 | 36.77 | 36.83 | 36.75 | 36.82 | +0.272% | 615,250 | -4.861% |
| 2025-06-25 | 36.75 | 36.76 | 36.69 | 36.72 | -0.027% | 994,541 | -4.602% |
| 2025-06-24 | 36.66 | 36.75 | 36.64 | 36.73 | +0.273% | 851,140 | -4.628% |
| 2025-06-23 | 36.55 | 36.63 | 36.53 | 36.63 | +0.246% | 1,075,816 | -4.368% |
| 2025-06-20 | 36.47 | 36.56 | 36.46 | 36.54 | +0.247% | 689,096 | -4.132% |
| 2025-06-18 | 36.42 | 36.55 | 36.39 | 36.45 | +0.192% | 637,707 | -3.896% |
| 2025-06-17 | 36.43 | 36.45 | 36.36 | 36.38 | -0.137% | 550,997 | -3.711% |
| 2025-06-16 | 36.43 | 36.46 | 36.41 | 36.43 | +0.248% | 1,015,511 | -3.843% |
| 2025-06-13 | 36.38 | 36.41 | 36.33 | 36.34 | -0.274% | 739,772 | -3.605% |
| 2025-06-12 | 36.40 | 36.45 | 36.39 | 36.44 | +0.110% | 575,119 | -3.869% |
| 2025-06-11 | 36.44 | 36.47 | 36.39 | 36.40 | -0.027% | 630,068 | -3.764% |
| 2025-06-10 | 36.34 | 36.43 | 36.32 | 36.41 | +0.193% | 675,251 | -3.790% |
| 2025-06-09 | 36.31 | 36.37 | 36.31 | 36.34 | +0.083% | 893,702 | -3.605% |
| 2025-06-06 | 36.35 | 36.36 | 36.30 | 36.31 | -0.055% | 554,775 | -3.525% |
| 2025-06-05 | 36.41 | 36.41 | 36.30 | 36.33 | -0.165% | 1,641,112 | -3.578% |
| 2025-06-04 | 36.34 | 36.42 | 36.34 | 36.39 | +0.193% | 849,359 | -3.737% |
| 2025-06-03 | 36.30 | 36.34 | 36.26 | 36.32 | +0.165% | 692,258 | -3.552% |
| 2025-06-02 | 36.24 | 36.27 | 36.17 | 36.26 | -0.549% | 1,286,686 | -3.392% |
| 2025-05-30 | 36.41 | 36.47 | 36.39 | 36.46 | +0.082% | 2,061,913 | -3.922% |
| 2025-05-29 | 36.46 | 36.46 | 36.39 | 36.43 | +0.165% | 2,282,530 | -3.843% |
| 2025-05-28 | 36.39 | 36.40 | 36.33 | 36.37 | -0.110% | 1,145,395 | -3.684% |
| 2025-05-27 | 36.34 | 36.41 | 36.29 | 36.41 | +0.636% | 1,400,697 | -3.790% |
| 2025-05-23 | 36.10 | 36.20 | 36.07 | 36.18 | 0.000% | 4,010,663 | -3.179% |
| 2025-05-22 | 36.13 | 36.23 | 36.10 | 36.18 | +0.166% | 1,163,910 | -3.179% |
| 2025-05-21 | 36.26 | 36.31 | 36.12 | 36.12 | -0.633% | 1,436,083 | -3.018% |
| 2025-05-20 | 36.31 | 36.37 | 36.30 | 36.35 | -0.055% | 953,881 | -3.631% |
| 2025-05-19 | 36.24 | 36.38 | 36.24 | 36.37 | -0.027% | 1,108,700 | -3.684% |
| 2025-05-16 | 36.40 | 36.40 | 36.34 | 36.38 | +0.083% | 2,592,472 | -3.711% |
| 2025-05-15 | 36.23 | 36.35 | 36.23 | 36.35 | +0.193% | 982,703 | -3.631% |
| 2025-05-14 | 36.39 | 36.40 | 36.27 | 36.28 | -0.357% | 3,748,154 | -3.445% |
| 2025-05-13 | 36.36 | 36.47 | 36.35 | 36.41 | +0.110% | 1,034,617 | -3.790% |
| 2025-05-12 | 36.31 | 36.38 | 36.23 | 36.37 | +1.084% | 1,034,750 | -3.684% |
| 2025-05-09 | 36.05 | 36.06 | 35.98 | 35.98 | 0.000% | 1,505,303 | -2.640% |
| 2025-05-08 | 36.05 | 36.09 | 35.95 | 35.98 | +0.056% | 2,304,878 | -2.640% |
| 2025-05-07 | 36.00 | 36.20 | 35.91 | 35.96 | +0.083% | 1,618,045 | -2.586% |
| 2025-05-06 | 35.94 | 35.98 | 35.88 | 35.93 | -0.139% | 2,790,972 | -2.505% |
| 2025-05-05 | 35.94 | 36.03 | 35.93 | 35.98 | -0.028% | 3,200,702 | -2.640% |
| 2025-05-02 | 35.98 | 36.01 | 35.91 | 35.99 | +0.307% | 1,001,097 | -2.667% |
| 2025-05-01 | 35.93 | 35.95 | 35.84 | 35.88 | -0.416% | 2,595,729 | -2.369% |
| 2025-04-30 | 35.98 | 36.08 | 35.97 | 36.03 | -0.497% | 4,285,094 | -2.775% |
| 2025-04-29 | 36.05 | 36.23 | 36.05 | 36.21 | +0.249% | 1,281,116 | -3.259% |
| 2025-04-28 | 36.14 | 36.15 | 36.01 | 36.12 | +0.028% | 2,359,196 | -3.018% |
| 2025-04-25 | 36.01 | 36.17 | 36.01 | 36.11 | +0.166% | 6,064,795 | -2.991% |
| 2025-04-24 | 35.86 | 36.09 | 35.84 | 36.05 | +0.896% | 5,148,092 | -2.829% |
| 2025-04-23 | 36.01 | 36.08 | 35.73 | 35.73 | +0.478% | 4,484,545 | -1.959% |
| 2025-04-22 | 35.55 | 35.65 | 35.52 | 35.56 | +0.367% | 1,301,716 | -1.490% |
| 2025-04-21 | 35.51 | 35.51 | 35.35 | 35.43 | -0.589% | 1,807,924 | -1.129% |
| 2025-04-17 | 35.58 | 35.64 | 35.52 | 35.64 | +0.593% | 1,855,568 | -1.712% |
| 2025-04-16 | 35.42 | 35.52 | 35.34 | 35.43 | 0.000% | 1,852,864 | -1.129% |
| 2025-04-15 | 35.39 | 35.49 | 35.37 | 35.43 | 0.000% | 1,480,971 | -1.129% |