HYMB
State Street SPDR Nuveen ICE High Yield Municipal Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:59 PM EDT
23.19USD-1.024%(-0.24)16,754,294
After-hoursOct 2, 2026 4:25:30 PM EDT
23.20USD+0.043%(+0.01)
HYMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.64 | 23.69 | 23.14 | 23.18 | -1.067% | 16,754,294 | 0.000% |
| 2026-10-01 | 23.48 | 23.61 | 23.43 | 23.43 | -0.170% | 5,552,716 | -1.067% |
| 2026-09-30 | 23.45 | 23.60 | 23.44 | 23.47 | +0.643% | 6,176,436 | -1.236% |
| 2026-09-29 | 23.40 | 23.54 | 23.27 | 23.32 | -0.597% | 5,624,094 | -0.600% |
| 2026-09-28 | 23.57 | 23.60 | 23.38 | 23.46 | -0.929% | 7,351,044 | -1.194% |
| 2026-09-25 | 23.79 | 23.84 | 23.64 | 23.68 | -0.546% | 6,123,502 | -2.111% |
| 2026-09-24 | 23.90 | 23.97 | 23.73 | 23.81 | -0.377% | 7,931,241 | -2.646% |
| 2026-09-23 | 24.14 | 24.14 | 23.78 | 23.90 | -0.953% | 4,454,229 | -3.013% |
| 2026-09-22 | 24.14 | 24.16 | 24.10 | 24.13 | -0.083% | 4,142,918 | -3.937% |
| 2026-09-21 | 24.17 | 24.18 | 24.11 | 24.15 | +0.083% | 4,319,665 | -4.017% |
| 2026-09-18 | 24.15 | 24.15 | 24.02 | 24.13 | -0.289% | 4,209,131 | -3.937% |
| 2026-09-17 | 24.21 | 24.21 | 24.14 | 24.20 | +0.498% | 3,652,233 | -4.215% |
| 2026-09-16 | 24.08 | 24.14 | 24.05 | 24.08 | +0.083% | 3,002,151 | -3.738% |
| 2026-09-15 | 24.15 | 24.18 | 24.02 | 24.06 | -0.414% | 4,436,004 | -3.658% |
| 2026-09-14 | 24.20 | 24.23 | 24.14 | 24.16 | -0.207% | 4,670,557 | -4.056% |
| 2026-09-11 | 24.11 | 24.27 | 24.11 | 24.21 | +0.456% | 8,944,323 | -4.254% |
| 2026-09-10 | 24.17 | 24.21 | 24.06 | 24.10 | -0.864% | 9,161,787 | -3.817% |
| 2026-09-09 | 24.48 | 24.48 | 24.30 | 24.31 | -0.532% | 3,273,908 | -4.648% |
| 2026-09-08 | 24.47 | 24.50 | 24.42 | 24.44 | -0.041% | 3,796,492 | -5.155% |
| 2026-09-04 | 24.49 | 24.54 | 24.45 | 24.45 | -0.082% | 2,670,196 | -5.194% |
| 2026-09-03 | 24.57 | 24.68 | 24.46 | 24.47 | -0.245% | 2,153,065 | -5.272% |
| 2026-09-02 | 24.59 | 24.62 | 24.45 | 24.53 | +0.122% | 4,524,371 | -5.503% |
| 2026-09-01 | 24.62 | 24.66 | 24.43 | 24.50 | -0.970% | 2,248,412 | -5.388% |
| 2026-08-31 | 24.75 | 24.77 | 24.70 | 24.74 | -0.242% | 1,960,250 | -6.306% |
| 2026-08-28 | 24.83 | 24.85 | 24.77 | 24.80 | -0.040% | 1,650,744 | -6.532% |
| 2026-08-27 | 24.82 | 24.85 | 24.80 | 24.81 | +0.040% | 883,780 | -6.570% |
| 2026-08-26 | 24.86 | 24.90 | 24.79 | 24.80 | -0.181% | 1,141,644 | -6.532% |
| 2026-08-25 | 24.85 | 24.88 | 24.82 | 24.84 | +0.060% | 1,473,691 | -6.702% |
| 2026-08-24 | 24.83 | 24.84 | 24.79 | 24.83 | +0.081% | 1,164,372 | -6.645% |
| 2026-08-21 | 24.86 | 24.87 | 24.78 | 24.81 | -0.081% | 1,189,945 | -6.570% |
| 2026-08-20 | 24.81 | 24.91 | 24.78 | 24.83 | -0.201% | 1,395,754 | -6.645% |
| 2026-08-19 | 24.90 | 24.92 | 24.85 | 24.88 | +0.404% | 1,613,369 | -6.833% |
| 2026-08-18 | 24.86 | 24.88 | 24.75 | 24.78 | -0.242% | 1,142,564 | -6.457% |
| 2026-08-17 | 24.96 | 24.96 | 24.81 | 24.84 | -0.441% | 1,512,100 | -6.683% |
| 2026-08-14 | 25.03 | 25.03 | 24.91 | 24.95 | -0.320% | 1,193,621 | -7.094% |
| 2026-08-13 | 25.01 | 25.06 | 24.99 | 25.03 | +0.200% | 1,293,265 | -7.391% |
| 2026-08-12 | 25.00 | 25.00 | 24.96 | 24.98 | +0.100% | 1,122,388 | -7.206% |
| 2026-08-11 | 25.00 | 25.00 | 24.93 | 24.95 | +0.020% | 1,034,621 | -7.113% |
| 2026-08-10 | 24.97 | 24.97 | 24.92 | 24.95 | -0.120% | 1,355,626 | -7.094% |
| 2026-08-07 | 24.96 | 25.00 | 24.93 | 24.98 | +0.442% | 1,229,743 | -7.206% |
| 2026-08-06 | 24.88 | 25.00 | 24.86 | 24.87 | -0.040% | 1,426,595 | -6.795% |
| 2026-08-05 | 24.95 | 24.95 | 24.84 | 24.88 | +0.080% | 1,394,416 | -6.833% |
| 2026-08-04 | 24.81 | 24.88 | 24.81 | 24.86 | +0.282% | 1,786,850 | -6.758% |
| 2026-08-03 | 24.85 | 24.85 | 24.77 | 24.79 | -0.402% | 2,806,038 | -6.495% |
| 2026-07-31 | 24.90 | 24.92 | 24.85 | 24.89 | -0.160% | 1,808,326 | -6.870% |
| 2026-07-30 | 24.97 | 24.97 | 24.85 | 24.93 | -0.160% | 1,893,682 | -7.020% |
| 2026-07-29 | 25.01 | 25.05 | 24.96 | 24.97 | -0.200% | 1,390,170 | -7.169% |
| 2026-07-28 | 25.01 | 25.03 | 24.96 | 25.02 | +0.200% | 1,315,736 | -7.354% |
| 2026-07-27 | 25.02 | 25.02 | 24.94 | 24.97 | +0.362% | 5,094,960 | -7.169% |
| 2026-07-24 | 24.85 | 24.96 | 24.85 | 24.88 | +0.242% | 2,517,643 | -6.833% |
| 2026-07-23 | 24.94 | 25.02 | 24.80 | 24.82 | -0.760% | 3,686,982 | -6.608% |
| 2026-07-22 | 25.08 | 25.09 | 25.01 | 25.01 | -0.279% | 880,297 | -7.317% |
| 2026-07-21 | 25.13 | 25.14 | 25.06 | 25.08 | -0.219% | 1,228,231 | -7.576% |
| 2026-07-20 | 25.17 | 25.19 | 25.13 | 25.14 | -0.139% | 752,399 | -7.778% |
| 2026-07-17 | 25.17 | 25.18 | 25.14 | 25.17 | 0.000% | 852,042 | -7.906% |
| 2026-07-16 | 25.22 | 25.27 | 25.05 | 25.17 | -0.198% | 1,257,171 | -7.906% |
| 2026-07-15 | 25.25 | 25.27 | 25.20 | 25.22 | -0.079% | 1,028,898 | -8.089% |
| 2026-07-14 | 25.25 | 25.27 | 25.23 | 25.24 | +0.079% | 1,247,790 | -8.162% |
| 2026-07-13 | 25.25 | 25.28 | 25.21 | 25.22 | -0.158% | 811,171 | -8.089% |
| 2026-07-10 | 25.24 | 25.27 | 25.21 | 25.26 | +0.198% | 818,674 | -8.234% |
| 2026-07-09 | 25.20 | 25.27 | 25.18 | 25.21 | +0.079% | 759,821 | -8.052% |
| 2026-07-08 | 25.27 | 25.27 | 25.16 | 25.19 | -0.317% | 1,028,337 | -7.979% |
| 2026-07-07 | 25.31 | 25.34 | 25.25 | 25.27 | -0.316% | 846,232 | -8.271% |
| 2026-07-06 | 25.35 | 25.39 | 25.29 | 25.35 | -0.079% | 1,962,719 | -8.560% |
| 2026-07-02 | 25.36 | 25.38 | 25.32 | 25.37 | +0.197% | 539,920 | -8.632% |
| 2026-07-01 | 25.31 | 25.34 | 25.27 | 25.32 | -0.472% | 888,717 | -8.452% |
| 2026-06-30 | 25.46 | 25.47 | 25.40 | 25.44 | -0.079% | 904,358 | -8.884% |
| 2026-06-29 | 25.42 | 25.46 | 25.39 | 25.46 | +0.276% | 700,142 | -8.955% |
| 2026-06-26 | 25.41 | 25.42 | 25.35 | 25.39 | +0.079% | 839,711 | -8.704% |
| 2026-06-25 | 25.37 | 25.38 | 25.32 | 25.37 | +0.079% | 897,452 | -8.632% |
| 2026-06-24 | 25.36 | 25.38 | 25.34 | 25.35 | +0.158% | 2,232,053 | -8.560% |
| 2026-06-23 | 25.33 | 25.33 | 25.29 | 25.31 | 0.000% | 1,840,952 | -8.416% |
| 2026-06-22 | 25.33 | 25.33 | 25.28 | 25.31 | 0.000% | 1,284,431 | -8.416% |
| 2026-06-18 | 25.28 | 25.33 | 25.27 | 25.31 | +0.397% | 1,150,186 | -8.416% |
| 2026-06-17 | 25.28 | 25.30 | 25.20 | 25.21 | -0.158% | 957,896 | -8.052% |
| 2026-06-16 | 25.22 | 25.27 | 25.19 | 25.25 | +0.198% | 965,159 | -8.198% |
| 2026-06-15 | 25.23 | 25.26 | 25.18 | 25.20 | -0.040% | 1,220,017 | -8.016% |
| 2026-06-12 | 25.21 | 25.21 | 25.12 | 25.21 | +0.040% | 752,799 | -8.052% |
| 2026-06-11 | 25.15 | 25.23 | 25.14 | 25.20 | +0.239% | 744,208 | -8.016% |
| 2026-06-10 | 25.22 | 25.22 | 25.09 | 25.14 | -0.238% | 662,597 | -7.796% |
| 2026-06-09 | 25.17 | 25.22 | 25.16 | 25.20 | +0.239% | 776,216 | -8.016% |
| 2026-06-08 | 25.20 | 25.20 | 25.14 | 25.14 | -0.119% | 642,534 | -7.796% |
| 2026-06-05 | 25.17 | 25.18 | 25.13 | 25.17 | -0.198% | 627,908 | -7.906% |
| 2026-06-04 | 25.19 | 25.23 | 25.18 | 25.22 | +0.199% | 515,540 | -8.089% |
| 2026-06-03 | 25.11 | 25.20 | 25.11 | 25.17 | -0.040% | 1,244,728 | -7.906% |
| 2026-06-02 | 25.20 | 25.21 | 25.17 | 25.18 | +0.119% | 1,006,199 | -7.943% |
| 2026-06-01 | 25.10 | 25.16 | 25.05 | 25.15 | -0.317% | 774,452 | -7.833% |
| 2026-05-29 | 25.22 | 25.27 | 25.18 | 25.23 | +0.199% | 682,291 | -8.125% |
| 2026-05-28 | 25.16 | 25.21 | 25.10 | 25.18 | +0.279% | 1,882,189 | -7.943% |
| 2026-05-27 | 25.05 | 25.13 | 25.05 | 25.11 | +0.160% | 1,022,439 | -7.686% |
| 2026-05-26 | 25.03 | 25.08 | 25.02 | 25.07 | +0.441% | 810,285 | -7.539% |
| 2026-05-22 | 24.96 | 24.98 | 24.93 | 24.96 | +0.161% | 832,964 | -7.131% |
| 2026-05-21 | 24.85 | 24.92 | 24.79 | 24.92 | +0.161% | 757,887 | -6.982% |
| 2026-05-20 | 24.83 | 24.89 | 24.74 | 24.88 | +0.607% | 1,001,370 | -6.833% |
| 2026-05-19 | 24.76 | 24.83 | 24.64 | 24.73 | -0.363% | 1,071,184 | -6.268% |
| 2026-05-18 | 24.83 | 24.87 | 24.79 | 24.82 | -0.081% | 1,606,791 | -6.608% |
| 2026-05-15 | 24.97 | 24.97 | 24.75 | 24.84 | -0.799% | 1,362,011 | -6.683% |
| 2026-05-14 | 25.06 | 25.07 | 25.03 | 25.04 | +0.040% | 526,641 | -7.428% |
| 2026-05-13 | 25.08 | 25.08 | 25.02 | 25.03 | -0.199% | 587,137 | -7.391% |
| 2026-05-12 | 25.12 | 25.12 | 25.04 | 25.08 | -0.159% | 600,823 | -7.576% |
| 2026-05-11 | 25.14 | 25.14 | 25.10 | 25.12 | -0.080% | 329,198 | -7.723% |
| 2026-05-08 | 25.15 | 25.19 | 25.12 | 25.14 | +0.119% | 434,133 | -7.796% |
| 2026-05-07 | 25.14 | 25.14 | 25.07 | 25.11 | 0.000% | 545,486 | -7.686% |
| 2026-05-06 | 25.10 | 25.13 | 25.07 | 25.11 | +0.360% | 1,240,216 | -7.686% |
| 2026-05-05 | 24.98 | 25.05 | 24.98 | 25.02 | +0.200% | 1,023,279 | -7.354% |
| 2026-05-04 | 25.00 | 25.04 | 24.94 | 24.97 | -0.120% | 2,541,467 | -7.169% |
| 2026-05-01 | 25.05 | 25.09 | 25.00 | 25.00 | -0.517% | 1,048,245 | -7.280% |
| 2026-04-30 | 25.14 | 25.14 | 25.09 | 25.13 | +0.040% | 996,173 | -7.760% |
| 2026-04-29 | 25.21 | 25.21 | 25.06 | 25.12 | -0.080% | 1,259,371 | -7.723% |
| 2026-04-28 | 25.18 | 25.19 | 25.11 | 25.14 | -0.317% | 906,209 | -7.796% |
| 2026-04-27 | 25.22 | 25.23 | 25.18 | 25.22 | 0.000% | 521,201 | -8.089% |
| 2026-04-24 | 25.20 | 25.22 | 25.16 | 25.22 | +0.119% | 661,876 | -8.089% |
| 2026-04-23 | 25.18 | 25.20 | 25.12 | 25.19 | +0.079% | 663,313 | -7.979% |
| 2026-04-22 | 25.18 | 25.20 | 25.17 | 25.17 | +0.080% | 573,832 | -7.906% |
| 2026-04-21 | 25.16 | 25.18 | 25.10 | 25.15 | -0.198% | 941,128 | -7.833% |
| 2026-04-20 | 25.15 | 25.22 | 25.15 | 25.20 | +0.040% | 766,839 | -8.016% |
| 2026-04-17 | 25.15 | 25.21 | 25.14 | 25.19 | +0.359% | 1,162,112 | -7.979% |
| 2026-04-16 | 25.12 | 25.12 | 25.07 | 25.10 | +0.080% | 808,341 | -7.649% |
| 2026-04-15 | 25.13 | 25.13 | 25.06 | 25.08 | -0.159% | 1,038,346 | -7.576% |
| 2026-04-14 | 25.13 | 25.13 | 25.07 | 25.12 | +0.120% | 779,660 | -7.723% |
| 2026-04-13 | 25.08 | 25.10 | 25.02 | 25.09 | +0.080% | 827,672 | -7.613% |
| 2026-04-10 | 25.12 | 25.12 | 25.01 | 25.07 | -0.040% | 972,743 | -7.539% |
| 2026-04-09 | 25.04 | 25.09 | 25.01 | 25.08 | +0.200% | 819,341 | -7.576% |
| 2026-04-08 | 25.07 | 25.14 | 24.98 | 25.03 | +0.603% | 1,210,205 | -7.391% |
| 2026-04-07 | 24.92 | 24.93 | 24.86 | 24.88 | -0.161% | 760,596 | -6.833% |
| 2026-04-06 | 24.86 | 24.95 | 24.83 | 24.92 | +0.080% | 1,636,414 | -6.982% |
| 2026-04-02 | 24.79 | 24.91 | 24.77 | 24.90 | +0.161% | 1,493,237 | -6.908% |
| 2026-04-01 | 24.77 | 24.86 | 24.77 | 24.86 | +0.242% | 2,499,060 | -6.758% |
| 2026-03-31 | 24.76 | 24.85 | 24.70 | 24.80 | +0.486% | 1,925,578 | -6.532% |
| 2026-03-30 | 24.69 | 24.80 | 24.65 | 24.68 | +0.284% | 2,570,107 | -6.078% |
| 2026-03-27 | 24.56 | 24.65 | 24.43 | 24.61 | +0.163% | 2,947,560 | -5.811% |
| 2026-03-26 | 24.74 | 24.74 | 24.51 | 24.57 | -0.727% | 6,188,776 | -5.657% |
| 2026-03-25 | 24.70 | 24.80 | 24.65 | 24.75 | +0.446% | 1,151,829 | -6.343% |
| 2026-03-24 | 24.78 | 24.78 | 24.62 | 24.64 | -0.685% | 2,306,323 | -5.925% |
| 2026-03-23 | 24.80 | 24.87 | 24.68 | 24.81 | +0.527% | 3,339,347 | -6.570% |
| 2026-03-20 | 25.00 | 25.00 | 24.66 | 24.68 | -1.359% | 1,567,944 | -6.078% |
| 2026-03-19 | 25.04 | 25.05 | 24.96 | 25.02 | -0.080% | 1,131,033 | -7.354% |
| 2026-03-18 | 25.11 | 25.12 | 25.04 | 25.04 | -0.239% | 763,116 | -7.428% |
| 2026-03-17 | 25.12 | 25.13 | 25.09 | 25.10 | 0.000% | 570,580 | -7.649% |
| 2026-03-16 | 25.08 | 25.14 | 25.08 | 25.10 | +0.240% | 817,957 | -7.649% |
| 2026-03-13 | 25.00 | 25.06 | 24.97 | 25.04 | +0.361% | 1,137,463 | -7.428% |
| 2026-03-12 | 25.04 | 25.04 | 24.92 | 24.95 | -0.399% | 1,702,032 | -7.094% |
| 2026-03-11 | 25.16 | 25.16 | 25.04 | 25.05 | -0.358% | 697,543 | -7.465% |
| 2026-03-10 | 25.17 | 25.20 | 25.14 | 25.14 | -0.079% | 722,186 | -7.796% |
| 2026-03-09 | 25.14 | 25.19 | 25.10 | 25.16 | -0.079% | 828,436 | -7.870% |
| 2026-03-06 | 25.19 | 25.19 | 25.09 | 25.18 | -0.079% | 890,115 | -7.943% |
| 2026-03-05 | 25.16 | 25.20 | 25.10 | 25.20 | 0.000% | 842,448 | -8.016% |
| 2026-03-04 | 25.18 | 25.24 | 25.14 | 25.20 | +0.159% | 610,785 | -8.016% |
| 2026-03-03 | 25.25 | 25.25 | 25.13 | 25.16 | -0.553% | 586,212 | -7.870% |
| 2026-03-02 | 25.32 | 25.33 | 25.27 | 25.30 | -0.589% | 1,190,845 | -8.379% |
| 2026-02-27 | 25.49 | 25.49 | 25.43 | 25.45 | +0.039% | 596,003 | -8.919% |
| 2026-02-26 | 25.40 | 25.45 | 25.38 | 25.44 | +0.236% | 677,783 | -8.884% |
| 2026-02-25 | 25.37 | 25.40 | 25.35 | 25.38 | +0.079% | 404,899 | -8.668% |
| 2026-02-24 | 25.34 | 25.40 | 25.33 | 25.36 | +0.118% | 487,603 | -8.596% |
| 2026-02-23 | 25.36 | 25.38 | 25.32 | 25.33 | +0.079% | 463,331 | -8.488% |
| 2026-02-20 | 25.31 | 25.33 | 25.30 | 25.31 | 0.000% | 467,888 | -8.416% |
| 2026-02-19 | 25.28 | 25.32 | 25.26 | 25.31 | +0.198% | 456,354 | -8.416% |
| 2026-02-18 | 25.28 | 25.29 | 25.25 | 25.26 | -0.079% | 598,288 | -8.234% |
| 2026-02-17 | 25.25 | 25.29 | 25.25 | 25.28 | +0.119% | 624,525 | -8.307% |
| 2026-02-13 | 25.26 | 25.30 | 25.24 | 25.25 | +0.079% | 519,465 | -8.198% |
| 2026-02-12 | 25.15 | 25.23 | 25.15 | 25.23 | +0.478% | 378,243 | -8.125% |
| 2026-02-11 | 25.12 | 25.15 | 25.09 | 25.11 | -0.318% | 516,357 | -7.686% |
| 2026-02-10 | 25.19 | 25.24 | 25.15 | 25.19 | +0.279% | 672,146 | -7.979% |
| 2026-02-09 | 25.11 | 25.14 | 25.09 | 25.12 | +0.080% | 641,399 | -7.723% |
| 2026-02-06 | 25.13 | 25.13 | 25.09 | 25.10 | -0.119% | 607,707 | -7.649% |
| 2026-02-05 | 25.13 | 25.15 | 25.02 | 25.13 | +0.279% | 847,725 | -7.760% |
| 2026-02-04 | 25.06 | 25.10 | 25.03 | 25.06 | -0.120% | 1,376,543 | -7.502% |
| 2026-02-03 | 25.03 | 25.09 | 25.03 | 25.09 | +0.240% | 1,011,909 | -7.613% |
| 2026-02-02 | 25.01 | 25.06 | 25.00 | 25.03 | -0.279% | 828,969 | -7.391% |
| 2026-01-30 | 25.09 | 25.13 | 25.09 | 25.10 | +0.040% | 743,686 | -7.649% |
| 2026-01-29 | 25.12 | 25.15 | 25.05 | 25.09 | -0.000% | 610,290 | -7.612% |
| 2026-01-28 | 25.11 | 25.11 | 25.06 | 25.09 | 0.000% | 695,916 | -7.613% |
| 2026-01-27 | 25.10 | 25.12 | 25.07 | 25.09 | +0.040% | 1,031,279 | -7.613% |
| 2026-01-26 | 25.10 | 25.15 | 25.06 | 25.08 | +0.080% | 1,176,222 | -7.576% |
| 2026-01-23 | 25.07 | 25.15 | 25.06 | 25.06 | -0.120% | 899,391 | -7.502% |
| 2026-01-22 | 25.08 | 25.11 | 25.04 | 25.09 | +0.040% | 1,004,624 | -7.613% |
| 2026-01-21 | 25.06 | 25.21 | 25.01 | 25.08 | +0.200% | 1,039,815 | -7.576% |
| 2026-01-20 | 25.13 | 25.20 | 25.00 | 25.03 | -0.675% | 1,885,904 | -7.391% |
| 2026-01-16 | 25.24 | 25.25 | 25.19 | 25.20 | -0.119% | 936,725 | -8.016% |
| 2026-01-15 | 25.24 | 25.25 | 25.21 | 25.23 | +0.079% | 1,672,547 | -8.125% |
| 2026-01-14 | 25.08 | 25.24 | 25.08 | 25.21 | +0.599% | 5,213,817 | -8.052% |
| 2026-01-13 | 25.09 | 25.09 | 25.05 | 25.06 | -0.080% | 857,395 | -7.502% |
| 2026-01-12 | 25.08 | 25.11 | 25.04 | 25.08 | -0.040% | 1,149,842 | -7.576% |
| 2026-01-09 | 25.07 | 25.14 | 25.05 | 25.09 | +0.160% | 964,605 | -7.613% |
| 2026-01-08 | 25.11 | 25.11 | 25.02 | 25.05 | -0.159% | 1,922,465 | -7.465% |
| 2026-01-07 | 25.08 | 25.11 | 25.06 | 25.09 | +0.280% | 1,013,017 | -7.613% |
| 2026-01-06 | 24.95 | 25.03 | 24.95 | 25.02 | +0.200% | 821,716 | -7.354% |
| 2026-01-05 | 24.97 | 25.02 | 24.96 | 24.97 | +0.040% | 2,353,051 | -7.169% |
| 2026-01-02 | 24.98 | 24.98 | 24.92 | 24.96 | +0.080% | 897,333 | -7.131% |
| 2025-12-31 | 24.93 | 24.98 | 24.90 | 24.94 | +0.120% | 1,021,084 | -7.057% |
| 2025-12-30 | 24.87 | 24.94 | 24.87 | 24.91 | +0.161% | 2,337,434 | -6.945% |
| 2025-12-29 | 24.90 | 24.91 | 24.87 | 24.87 | -0.161% | 1,636,343 | -6.795% |
| 2025-12-26 | 24.94 | 24.96 | 24.89 | 24.91 | -0.200% | 1,193,534 | -6.945% |
| 2025-12-24 | 24.95 | 24.99 | 24.95 | 24.96 | +0.040% | 388,663 | -7.131% |
| 2025-12-23 | 24.96 | 24.98 | 24.93 | 24.95 | -0.040% | 1,418,774 | -7.094% |
| 2025-12-22 | 24.98 | 24.98 | 24.95 | 24.96 | -0.080% | 1,210,081 | -7.131% |
| 2025-12-19 | 24.97 | 24.99 | 24.95 | 24.98 | +0.120% | 775,441 | -7.206% |
| 2025-12-18 | 24.99 | 25.00 | 24.95 | 24.95 | -0.439% | 1,145,059 | -7.094% |
| 2025-12-17 | 25.05 | 25.08 | 25.03 | 25.06 | 0.000% | 812,601 | -7.502% |
| 2025-12-16 | 25.01 | 25.08 | 25.01 | 25.06 | +0.120% | 755,352 | -7.502% |
| 2025-12-15 | 25.02 | 25.05 | 24.99 | 25.03 | +0.120% | 1,019,877 | -7.391% |
| 2025-12-12 | 24.99 | 25.04 | 24.99 | 25.00 | -0.160% | 703,123 | -7.280% |
| 2025-12-11 | 25.06 | 25.13 | 25.02 | 25.04 | 0.000% | 976,714 | -7.428% |
| 2025-12-10 | 25.01 | 25.05 | 24.98 | 25.04 | +0.240% | 933,318 | -7.428% |
| 2025-12-09 | 25.02 | 25.05 | 24.97 | 24.98 | -0.120% | 970,165 | -7.206% |
| 2025-12-08 | 25.01 | 25.03 | 24.99 | 25.01 | +0.080% | 909,746 | -7.317% |
| 2025-12-05 | 25.00 | 25.02 | 24.98 | 24.99 | -0.080% | 1,003,491 | -7.243% |
| 2025-12-04 | 25.00 | 25.04 | 24.96 | 25.01 | +0.200% | 1,010,873 | -7.317% |
| 2025-12-03 | 24.95 | 25.00 | 24.95 | 24.96 | 0.000% | 922,610 | -7.131% |
| 2025-12-02 | 24.97 | 24.98 | 24.93 | 24.96 | -0.160% | 880,624 | -7.131% |
| 2025-12-01 | 25.01 | 25.06 | 24.93 | 25.00 | -0.715% | 1,559,877 | -7.280% |
| 2025-11-28 | 25.22 | 25.26 | 25.18 | 25.18 | -0.159% | 323,546 | -7.943% |
| 2025-11-26 | 25.17 | 25.22 | 25.17 | 25.22 | +0.278% | 663,824 | -8.089% |
| 2025-11-25 | 25.17 | 25.18 | 25.14 | 25.15 | 0.000% | 721,547 | -7.833% |
| 2025-11-24 | 25.15 | 25.18 | 25.14 | 25.15 | +0.119% | 855,567 | -7.833% |
| 2025-11-21 | 25.15 | 25.17 | 25.09 | 25.12 | +0.120% | 551,078 | -7.723% |
| 2025-11-20 | 25.13 | 25.13 | 25.09 | 25.09 | 0.000% | 680,284 | -7.613% |
| 2025-11-19 | 25.14 | 25.15 | 25.08 | 25.09 | -0.159% | 681,865 | -7.613% |
| 2025-11-18 | 25.14 | 25.16 | 25.08 | 25.13 | +0.159% | 744,029 | -7.760% |
| 2025-11-17 | 25.10 | 25.14 | 25.07 | 25.09 | +0.160% | 812,346 | -7.613% |
| 2025-11-14 | 25.12 | 25.14 | 25.04 | 25.05 | -0.239% | 737,304 | -7.465% |
| 2025-11-13 | 25.14 | 25.16 | 25.11 | 25.11 | -0.278% | 996,361 | -7.686% |
| 2025-11-12 | 25.17 | 25.20 | 25.16 | 25.18 | -0.119% | 640,625 | -7.943% |
| 2025-11-11 | 25.19 | 25.22 | 25.16 | 25.21 | +0.318% | 579,267 | -8.052% |
| 2025-11-10 | 25.11 | 25.16 | 25.11 | 25.13 | +0.080% | 413,182 | -7.760% |
| 2025-11-07 | 25.15 | 25.17 | 25.11 | 25.11 | -0.119% | 590,366 | -7.686% |
| 2025-11-06 | 25.14 | 25.14 | 25.04 | 25.14 | +0.359% | 535,042 | -7.796% |
| 2025-11-05 | 25.10 | 25.14 | 25.04 | 25.05 | -0.239% | 762,644 | -7.465% |
| 2025-11-04 | 25.07 | 25.14 | 25.07 | 25.11 | +0.080% | 759,762 | -7.686% |
| 2025-11-03 | 25.15 | 25.16 | 25.07 | 25.09 | -0.476% | 1,120,549 | -7.613% |
| 2025-10-31 | 25.18 | 25.25 | 25.18 | 25.21 | +0.159% | 700,573 | -8.052% |
| 2025-10-30 | 25.09 | 25.20 | 25.08 | 25.17 | -0.119% | 565,227 | -7.906% |
| 2025-10-29 | 25.29 | 25.29 | 25.19 | 25.20 | -0.238% | 602,544 | -8.016% |
| 2025-10-28 | 25.25 | 25.30 | 25.25 | 25.26 | +0.040% | 444,750 | -8.234% |
| 2025-10-27 | 25.25 | 25.30 | 25.25 | 25.25 | -0.119% | 523,300 | -8.198% |
| 2025-10-24 | 25.32 | 25.32 | 25.24 | 25.28 | +0.119% | 403,877 | -8.307% |
| 2025-10-23 | 25.20 | 25.25 | 25.20 | 25.25 | -0.119% | 323,689 | -8.198% |
| 2025-10-22 | 25.25 | 25.28 | 25.21 | 25.28 | +0.238% | 466,446 | -8.307% |
| 2025-10-21 | 25.22 | 25.23 | 25.20 | 25.22 | +0.119% | 848,981 | -8.089% |
| 2025-10-20 | 25.20 | 25.23 | 25.19 | 25.19 | +0.040% | 720,754 | -7.979% |
| 2025-10-17 | 25.18 | 25.18 | 25.14 | 25.18 | +0.079% | 761,119 | -7.943% |
| 2025-10-16 | 25.07 | 25.16 | 25.07 | 25.16 | +0.199% | 1,147,937 | -7.870% |
| 2025-10-15 | 25.05 | 25.12 | 25.04 | 25.11 | +0.280% | 949,058 | -7.686% |
| 2025-10-14 | 25.03 | 25.06 | 25.02 | 25.04 | +0.120% | 610,154 | -7.428% |
| 2025-10-13 | 24.96 | 25.02 | 24.91 | 25.01 | +0.321% | 881,133 | -7.317% |
| 2025-10-10 | 24.95 | 24.95 | 24.83 | 24.93 | +0.322% | 716,576 | -7.020% |
| 2025-10-09 | 24.85 | 24.95 | 24.80 | 24.85 | -0.241% | 1,166,280 | -6.720% |
| 2025-10-08 | 24.90 | 24.94 | 24.87 | 24.91 | -0.080% | 592,521 | -6.945% |
| 2025-10-07 | 24.86 | 24.93 | 24.86 | 24.93 | +0.120% | 606,395 | -7.020% |
| 2025-10-06 | 24.86 | 24.90 | 24.82 | 24.90 | +0.040% | 811,027 | -6.908% |
| 2025-10-03 | 24.91 | 24.92 | 24.86 | 24.89 | +0.080% | 543,960 | -6.870% |
| 2025-10-02 | 24.86 | 24.91 | 24.80 | 24.87 | -0.040% | 718,917 | -6.795% |
| 2025-10-01 | 24.88 | 24.91 | 24.86 | 24.88 | -0.201% | 453,738 | -6.833% |
| 2025-09-30 | 24.95 | 24.95 | 24.89 | 24.93 | +0.040% | 522,922 | -7.020% |
| 2025-09-29 | 24.87 | 24.93 | 24.87 | 24.92 | +0.241% | 450,039 | -6.982% |
| 2025-09-26 | 24.86 | 24.86 | 24.84 | 24.86 | +0.040% | 363,470 | -6.758% |
| 2025-09-25 | 24.87 | 24.87 | 24.80 | 24.85 | -0.080% | 476,899 | -6.720% |
| 2025-09-24 | 24.83 | 24.87 | 24.83 | 24.87 | -0.040% | 284,676 | -6.795% |
| 2025-09-23 | 24.94 | 24.94 | 24.83 | 24.88 | -0.161% | 502,542 | -6.833% |
| 2025-09-22 | 24.93 | 24.93 | 24.90 | 24.92 | +0.040% | 510,697 | -6.982% |
| 2025-09-19 | 24.89 | 24.92 | 24.85 | 24.91 | -0.040% | 619,092 | -6.945% |
| 2025-09-18 | 24.90 | 24.94 | 24.85 | 24.92 | -0.080% | 651,999 | -6.982% |
| 2025-09-17 | 24.94 | 25.03 | 24.92 | 24.94 | +0.040% | 506,265 | -7.057% |
| 2025-09-16 | 24.93 | 24.96 | 24.90 | 24.93 | +0.120% | 479,704 | -7.020% |
| 2025-09-15 | 24.93 | 24.94 | 24.87 | 24.90 | +0.121% | 799,062 | -6.908% |
| 2025-09-12 | 24.85 | 24.89 | 24.83 | 24.87 | -0.201% | 683,768 | -6.795% |
| 2025-09-11 | 24.87 | 24.94 | 24.85 | 24.92 | +0.403% | 676,525 | -6.982% |
| 2025-09-10 | 24.70 | 24.84 | 24.70 | 24.82 | +0.527% | 704,083 | -6.608% |
| 2025-09-09 | 24.66 | 24.77 | 24.60 | 24.69 | 0.000% | 896,968 | -6.116% |
| 2025-09-08 | 24.51 | 24.70 | 24.51 | 24.69 | +0.734% | 1,198,406 | -6.116% |
| 2025-09-05 | 24.42 | 24.52 | 24.37 | 24.51 | +0.947% | 684,480 | -5.426% |
| 2025-09-04 | 24.25 | 24.29 | 24.21 | 24.28 | +0.372% | 784,248 | -4.530% |
| 2025-09-03 | 24.12 | 24.21 | 24.11 | 24.19 | +0.332% | 704,989 | -4.175% |
| 2025-09-02 | 24.06 | 24.12 | 24.03 | 24.11 | -0.289% | 1,598,143 | -3.857% |
| 2025-08-29 | 24.17 | 24.23 | 24.17 | 24.18 | -0.083% | 1,008,791 | -4.136% |
| 2025-08-28 | 24.18 | 24.23 | 24.18 | 24.20 | 0.000% | 728,817 | -4.215% |
| 2025-08-27 | 24.17 | 24.22 | 24.16 | 24.20 | +0.124% | 1,194,996 | -4.215% |
| 2025-08-26 | 24.17 | 24.20 | 24.16 | 24.17 | -0.083% | 1,217,047 | -4.096% |
| 2025-08-25 | 24.18 | 24.21 | 24.16 | 24.19 | -0.124% | 1,048,994 | -4.175% |
| 2025-08-22 | 24.17 | 24.26 | 24.14 | 24.22 | +0.290% | 1,634,303 | -4.294% |
| 2025-08-21 | 24.15 | 24.16 | 24.10 | 24.15 | -0.083% | 669,386 | -4.017% |
| 2025-08-20 | 24.21 | 24.22 | 24.13 | 24.17 | -0.041% | 994,715 | -4.096% |
| 2025-08-19 | 24.22 | 24.30 | 24.14 | 24.18 | -0.041% | 634,297 | -4.136% |
| 2025-08-18 | 24.21 | 24.22 | 24.14 | 24.19 | -0.083% | 725,577 | -4.175% |
| 2025-08-15 | 24.21 | 24.23 | 24.18 | 24.21 | +0.041% | 917,875 | -4.254% |
| 2025-08-14 | 24.25 | 24.26 | 24.20 | 24.20 | -0.371% | 756,903 | -4.215% |
| 2025-08-13 | 24.31 | 24.33 | 24.27 | 24.29 | +0.082% | 1,147,099 | -4.570% |
| 2025-08-12 | 24.26 | 24.29 | 24.25 | 24.27 | 0.000% | 731,971 | -4.491% |
| 2025-08-11 | 24.28 | 24.31 | 24.25 | 24.27 | +0.082% | 1,502,846 | -4.491% |
| 2025-08-08 | 24.29 | 24.30 | 24.24 | 24.25 | -0.247% | 1,100,501 | -4.412% |
| 2025-08-07 | 24.30 | 24.34 | 24.28 | 24.31 | 0.000% | 1,025,874 | -4.648% |
| 2025-08-06 | 24.35 | 24.35 | 24.26 | 24.31 | -0.164% | 1,366,694 | -4.648% |
| 2025-08-05 | 24.35 | 24.39 | 24.34 | 24.35 | 0.000% | 840,508 | -4.805% |
| 2025-08-04 | 24.38 | 24.40 | 24.34 | 24.35 | -0.082% | 783,266 | -4.805% |
| 2025-08-01 | 24.30 | 24.42 | 24.30 | 24.37 | +0.247% | 1,546,949 | -4.883% |
| 2025-07-31 | 24.31 | 24.34 | 24.29 | 24.31 | +0.247% | 620,199 | -4.648% |
| 2025-07-30 | 24.29 | 24.35 | 24.25 | 24.25 | -0.370% | 785,481 | -4.412% |
| 2025-07-29 | 24.29 | 24.36 | 24.28 | 24.34 | +0.413% | 939,188 | -4.766% |
| 2025-07-28 | 24.26 | 24.28 | 24.23 | 24.24 | -0.082% | 1,137,026 | -4.373% |
| 2025-07-25 | 24.25 | 24.28 | 24.24 | 24.26 | -0.021% | 971,940 | -4.452% |
| 2025-07-24 | 24.21 | 24.27 | 24.19 | 24.27 | +0.103% | 908,949 | -4.471% |
| 2025-07-23 | 24.28 | 24.29 | 24.20 | 24.24 | -0.165% | 1,247,818 | -4.373% |
| 2025-07-22 | 24.29 | 24.31 | 24.27 | 24.28 | +0.124% | 563,845 | -4.530% |
| 2025-07-21 | 24.25 | 24.33 | 24.23 | 24.25 | +0.248% | 1,858,637 | -4.412% |
| 2025-07-18 | 24.20 | 24.21 | 24.15 | 24.19 | -0.041% | 1,687,181 | -4.175% |
| 2025-07-17 | 24.30 | 24.31 | 24.16 | 24.20 | -0.412% | 1,667,494 | -4.215% |
| 2025-07-16 | 24.39 | 24.40 | 24.30 | 24.30 | -0.451% | 1,049,354 | -4.609% |
| 2025-07-15 | 24.52 | 24.52 | 24.37 | 24.41 | -0.367% | 821,017 | -5.039% |
| 2025-07-14 | 24.52 | 24.55 | 24.46 | 24.50 | -0.041% | 928,587 | -5.388% |
| 2025-07-11 | 24.58 | 24.58 | 24.48 | 24.51 | -0.487% | 761,170 | -5.426% |
| 2025-07-10 | 24.61 | 24.63 | 24.56 | 24.63 | +0.122% | 815,245 | -5.887% |
| 2025-07-09 | 24.59 | 24.63 | 24.57 | 24.60 | +0.163% | 579,289 | -5.772% |
| 2025-07-08 | 24.63 | 24.63 | 24.52 | 24.56 | -0.203% | 943,700 | -5.619% |
| 2025-07-07 | 24.62 | 24.66 | 24.59 | 24.61 | -0.162% | 868,566 | -5.811% |
| 2025-07-03 | 24.64 | 24.68 | 24.63 | 24.65 | -0.122% | 440,289 | -5.963% |
| 2025-07-02 | 24.67 | 24.69 | 24.62 | 24.68 | 0.000% | 842,030 | -6.078% |
| 2025-07-01 | 24.74 | 24.74 | 24.65 | 24.68 | -0.404% | 1,136,771 | -6.078% |
| 2025-06-30 | 24.74 | 24.80 | 24.74 | 24.78 | +0.324% | 1,133,349 | -6.457% |
| 2025-06-27 | 24.73 | 24.74 | 24.68 | 24.70 | -0.040% | 672,735 | -6.154% |
| 2025-06-26 | 24.69 | 24.74 | 24.68 | 24.71 | +0.081% | 578,351 | -6.192% |
| 2025-06-25 | 24.70 | 24.73 | 24.66 | 24.69 | -0.081% | 727,934 | -6.116% |
| 2025-06-24 | 24.68 | 24.75 | 24.66 | 24.71 | -0.040% | 3,293,254 | -6.192% |
| 2025-06-23 | 24.72 | 24.77 | 24.69 | 24.72 | +0.122% | 1,038,337 | -6.230% |
| 2025-06-20 | 24.66 | 24.72 | 24.64 | 24.69 | +0.162% | 696,391 | -6.116% |
| 2025-06-18 | 24.71 | 24.71 | 24.63 | 24.65 | -0.162% | 673,560 | -5.963% |
| 2025-06-17 | 24.70 | 24.71 | 24.67 | 24.69 | +0.203% | 754,037 | -6.116% |
| 2025-06-16 | 24.64 | 24.68 | 24.62 | 24.64 | +0.041% | 1,428,071 | -5.925% |
| 2025-06-13 | 24.66 | 24.69 | 24.60 | 24.63 | -0.283% | 833,348 | -5.887% |
| 2025-06-12 | 24.70 | 24.74 | 24.67 | 24.70 | +0.284% | 1,000,598 | -6.154% |
| 2025-06-11 | 24.58 | 24.66 | 24.56 | 24.63 | +0.122% | 1,198,264 | -5.887% |
| 2025-06-10 | 24.61 | 24.61 | 24.54 | 24.60 | +0.122% | 1,039,597 | -5.772% |
| 2025-06-09 | 24.52 | 24.60 | 24.51 | 24.57 | +0.409% | 2,036,303 | -5.657% |
| 2025-06-06 | 24.48 | 24.52 | 24.45 | 24.47 | -0.285% | 955,814 | -5.272% |
| 2025-06-05 | 24.62 | 24.64 | 24.52 | 24.54 | -0.203% | 1,159,043 | -5.542% |
| 2025-06-04 | 24.62 | 24.63 | 24.56 | 24.59 | +0.245% | 1,697,501 | -5.734% |
| 2025-06-03 | 24.54 | 24.55 | 24.45 | 24.53 | +0.041% | 2,232,631 | -5.503% |
| 2025-06-02 | 24.63 | 24.69 | 24.50 | 24.52 | -0.769% | 1,537,640 | -5.465% |
| 2025-05-30 | 24.78 | 24.84 | 24.60 | 24.71 | -0.121% | 551,379 | -6.192% |
| 2025-05-29 | 24.67 | 24.75 | 24.64 | 24.74 | +0.121% | 679,316 | -6.306% |
| 2025-05-28 | 24.71 | 24.75 | 24.65 | 24.71 | -0.202% | 874,592 | -6.192% |
| 2025-05-27 | 24.67 | 24.76 | 24.58 | 24.76 | +0.610% | 1,543,052 | -6.381% |
| 2025-05-23 | 24.60 | 24.64 | 24.59 | 24.61 | +0.244% | 762,939 | -5.811% |
| 2025-05-22 | 24.55 | 24.57 | 24.44 | 24.55 | +0.082% | 2,192,463 | -5.580% |
| 2025-05-21 | 24.66 | 24.66 | 24.50 | 24.53 | -0.567% | 1,909,211 | -5.503% |
| 2025-05-20 | 24.72 | 24.73 | 24.64 | 24.67 | -0.162% | 1,026,368 | -6.040% |
| 2025-05-19 | 24.58 | 24.71 | 24.54 | 24.71 | -0.121% | 1,491,087 | -6.192% |
| 2025-05-16 | 24.69 | 24.74 | 24.64 | 24.74 | +0.324% | 1,411,102 | -6.306% |
| 2025-05-15 | 24.52 | 24.71 | 24.52 | 24.66 | +0.612% | 863,526 | -6.002% |
| 2025-05-14 | 24.57 | 24.59 | 24.49 | 24.51 | -0.325% | 2,467,546 | -5.426% |
| 2025-05-13 | 24.57 | 24.66 | 24.54 | 24.59 | +0.122% | 1,562,960 | -5.734% |
| 2025-05-12 | 24.58 | 24.59 | 24.47 | 24.56 | +0.041% | 2,134,733 | -5.619% |
| 2025-05-09 | 24.58 | 24.64 | 24.54 | 24.55 | -0.163% | 1,190,485 | -5.580% |
| 2025-05-08 | 24.64 | 24.67 | 24.55 | 24.59 | -0.324% | 1,125,120 | -5.734% |
| 2025-05-07 | 24.62 | 24.67 | 24.58 | 24.67 | +0.244% | 708,986 | -6.040% |
| 2025-05-06 | 24.52 | 24.63 | 24.50 | 24.61 | +0.285% | 721,965 | -5.811% |
| 2025-05-05 | 24.60 | 24.62 | 24.49 | 24.54 | -0.203% | 1,274,883 | -5.542% |
| 2025-05-02 | 24.57 | 24.64 | 24.53 | 24.59 | -0.284% | 1,530,335 | -5.734% |
| 2025-05-01 | 24.85 | 24.85 | 24.60 | 24.66 | -0.725% | 2,550,550 | -6.002% |
| 2025-04-30 | 24.77 | 24.86 | 24.75 | 24.84 | +0.404% | 735,557 | -6.683% |
| 2025-04-29 | 24.61 | 24.79 | 24.61 | 24.74 | +0.365% | 869,049 | -6.306% |
| 2025-04-28 | 24.67 | 24.71 | 24.63 | 24.65 | -0.041% | 1,165,713 | -5.963% |
| 2025-04-25 | 24.66 | 24.73 | 24.66 | 24.66 | +0.244% | 1,078,519 | -6.002% |
| 2025-04-24 | 24.58 | 24.73 | 24.45 | 24.60 | +0.613% | 1,833,048 | -5.772% |
| 2025-04-23 | 24.70 | 24.85 | 24.45 | 24.45 | +0.452% | 1,719,647 | -5.194% |
| 2025-04-22 | 24.49 | 24.52 | 24.25 | 24.34 | -0.164% | 1,374,213 | -4.766% |
| 2025-04-21 | 24.44 | 24.52 | 24.26 | 24.38 | -0.327% | 1,999,695 | -4.922% |
| 2025-04-17 | 24.42 | 24.50 | 24.38 | 24.46 | +0.287% | 1,714,762 | -5.233% |
| 2025-04-16 | 24.41 | 24.53 | 24.32 | 24.39 | +0.247% | 1,842,569 | -4.961% |
| 2025-04-15 | 24.29 | 24.44 | 24.29 | 24.33 | +0.165% | 1,636,027 | -4.727% |
| 2025-04-14 | 24.41 | 24.51 | 24.29 | 24.29 | 0.000% | 2,411,082 | -4.570% |