HYSA
BondBloxx High Yield Income ETF
stockNYSEETF
Market OpenNov 12, 2026 10:38:21 AM EST
14.36USD-0.347%(-0.05)16,241
HYSA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-12 | 14.39 | 14.39 | 14.36 | 14.36 | -0.347% | 16,241 | 0.000% |
| 2026-11-11 | 14.34 | 14.42 | 14.34 | 14.41 | +0.418% | 21,681 | -0.347% |
| 2026-11-10 | 14.42 | 14.42 | 14.33 | 14.35 | -0.658% | 24,375 | +0.070% |
| 2026-11-09 | 14.44 | 14.45 | 14.39 | 14.45 | +0.452% | 45,582 | -0.588% |
| 2026-11-06 | 14.44 | 14.44 | 14.35 | 14.38 | -0.277% | 34,644 | -0.139% |
| 2026-11-05 | 14.42 | 14.43 | 14.35 | 14.42 | -0.208% | 27,417 | -0.416% |
| 2026-11-04 | 14.40 | 14.46 | 14.35 | 14.45 | +0.697% | 44,028 | -0.623% |
| 2026-11-03 | 14.29 | 14.36 | 14.29 | 14.35 | +0.140% | 36,968 | +0.070% |
| 2026-11-02 | 14.41 | 14.41 | 14.31 | 14.33 | -0.762% | 26,160 | +0.209% |
| 2026-10-30 | 14.46 | 14.46 | 14.39 | 14.44 | -0.069% | 27,316 | -0.554% |
| 2026-10-29 | 14.48 | 14.48 | 14.41 | 14.45 | -0.345% | 20,635 | -0.623% |
| 2026-10-28 | 14.49 | 14.51 | 14.39 | 14.50 | +0.207% | 55,146 | -0.966% |
| 2026-10-27 | 14.42 | 14.47 | 14.38 | 14.47 | +0.486% | 33,473 | -0.760% |
| 2026-10-26 | 14.38 | 14.41 | 14.34 | 14.40 | +0.348% | 16,395 | -0.278% |
| 2026-10-23 | 14.31 | 14.40 | 14.29 | 14.35 | -0.278% | 68,930 | +0.070% |
| 2026-10-22 | 14.35 | 14.39 | 14.30 | 14.39 | +0.209% | 49,032 | -0.208% |
| 2026-10-21 | 14.33 | 14.36 | 14.30 | 14.36 | +0.209% | 29,059 | 0.000% |
| 2026-10-20 | 14.24 | 14.36 | 14.23 | 14.33 | -0.139% | 65,983 | +0.209% |
| 2026-10-19 | 14.34 | 14.43 | 14.29 | 14.35 | +0.233% | 45,027 | +0.070% |
| 2026-10-16 | 14.34 | 14.39 | 14.30 | 14.32 | -0.647% | 27,182 | +0.302% |
| 2026-10-15 | 14.32 | 14.41 | 14.32 | 14.41 | +0.558% | 61,347 | -0.347% |
| 2026-10-14 | 14.35 | 14.36 | 14.33 | 14.33 | -0.209% | 57,040 | +0.209% |
| 2026-10-13 | 14.39 | 14.41 | 14.34 | 14.36 | -0.657% | 25,442 | 0.000% |
| 2026-10-12 | 14.42 | 14.47 | 14.37 | 14.46 | +0.243% | 28,700 | -0.657% |
| 2026-10-09 | 14.39 | 14.44 | 14.36 | 14.42 | 0.000% | 40,291 | -0.416% |
| 2026-10-08 | 14.36 | 14.42 | 14.36 | 14.42 | +0.208% | 55,582 | -0.416% |
| 2026-10-07 | 14.36 | 14.41 | 14.35 | 14.39 | -0.415% | 36,204 | -0.208% |
| 2026-10-06 | 14.40 | 14.46 | 14.38 | 14.45 | +0.978% | 538,849 | -0.623% |
| 2026-10-05 | 14.32 | 14.36 | 14.31 | 14.31 | -0.070% | 239,564 | +0.349% |
| 2026-10-02 | 14.39 | 14.44 | 14.32 | 14.32 | -0.209% | 53,658 | +0.279% |
| 2026-10-01 | 14.31 | 14.38 | 14.26 | 14.35 | -0.139% | 143,702 | +0.070% |
| 2026-09-30 | 14.44 | 14.46 | 14.37 | 14.37 | -0.485% | 157,552 | -0.070% |
| 2026-09-29 | 14.44 | 14.46 | 14.37 | 14.44 | -0.379% | 67,694 | -0.554% |
| 2026-09-28 | 14.51 | 14.51 | 14.45 | 14.49 | -0.182% | 81,455 | -0.931% |
| 2026-09-25 | 14.58 | 14.58 | 14.50 | 14.52 | -0.401% | 1,085,873 | -1.112% |
| 2026-09-24 | 14.59 | 14.61 | 14.52 | 14.58 | -0.137% | 320,623 | -1.509% |
| 2026-09-23 | 14.65 | 14.67 | 14.56 | 14.60 | -0.613% | 91,446 | -1.644% |
| 2026-09-22 | 14.72 | 14.73 | 14.65 | 14.69 | +0.273% | 35,484 | -2.246% |
| 2026-09-21 | 14.67 | 14.71 | 14.65 | 14.65 | -0.069% | 81,912 | -1.980% |
| 2026-09-18 | 14.70 | 14.70 | 14.64 | 14.66 | -0.170% | 55,753 | -2.047% |
| 2026-09-17 | 14.71 | 14.72 | 14.67 | 14.69 | +0.239% | 167,829 | -2.213% |
| 2026-09-16 | 14.67 | 14.69 | 14.64 | 14.65 | +0.068% | 28,753 | -1.980% |
| 2026-09-15 | 14.68 | 14.68 | 14.63 | 14.64 | -0.239% | 29,653 | -1.913% |
| 2026-09-14 | 14.68 | 14.68 | 14.62 | 14.68 | -0.026% | 30,174 | -2.148% |
| 2026-09-11 | 14.73 | 14.73 | 14.66 | 14.68 | +0.061% | 129,547 | -2.173% |
| 2026-09-10 | 14.72 | 14.72 | 14.64 | 14.67 | -0.610% | 28,346 | -2.113% |
| 2026-09-09 | 14.75 | 14.78 | 14.75 | 14.76 | -0.135% | 26,237 | -2.710% |
| 2026-09-08 | 14.77 | 14.79 | 14.76 | 14.78 | 0.000% | 30,946 | -2.842% |
| 2026-09-04 | 14.80 | 14.82 | 14.75 | 14.78 | -0.203% | 97,737 | -2.842% |
| 2026-09-03 | 14.77 | 14.87 | 14.76 | 14.81 | +0.271% | 41,819 | -3.038% |
| 2026-09-02 | 14.83 | 14.83 | 14.75 | 14.77 | -0.068% | 35,250 | -2.776% |
| 2026-09-01 | 14.82 | 14.90 | 14.75 | 14.78 | -0.639% | 68,609 | -2.842% |
| 2026-08-31 | 14.84 | 14.89 | 14.83 | 14.88 | +0.083% | 56,620 | -3.462% |
| 2026-08-28 | 14.90 | 14.91 | 14.86 | 14.86 | -0.218% | 37,095 | -3.382% |
| 2026-08-27 | 14.92 | 14.93 | 14.86 | 14.89 | +0.034% | 42,433 | -3.592% |
| 2026-08-26 | 14.95 | 14.95 | 14.83 | 14.89 | -0.064% | 16,769 | -3.559% |
| 2026-08-25 | 14.89 | 14.91 | 14.84 | 14.90 | +0.128% | 26,442 | -3.621% |
| 2026-08-24 | 14.84 | 14.90 | 14.84 | 14.88 | +0.237% | 24,885 | -3.497% |
| 2026-08-21 | 14.86 | 14.86 | 14.80 | 14.85 | +0.051% | 14,406 | -3.268% |
| 2026-08-20 | 14.86 | 14.87 | 14.81 | 14.84 | -0.345% | 37,251 | -3.220% |
| 2026-08-19 | 14.89 | 14.90 | 14.84 | 14.89 | +0.156% | 27,772 | -3.553% |
| 2026-08-18 | 14.86 | 14.87 | 14.79 | 14.87 | +0.039% | 8,164 | -3.402% |
| 2026-08-17 | 14.83 | 14.86 | 14.79 | 14.86 | -0.335% | 15,490 | -3.365% |
| 2026-08-14 | 14.89 | 14.91 | 14.85 | 14.91 | +0.168% | 171,222 | -3.689% |
| 2026-08-13 | 14.88 | 14.91 | 14.86 | 14.88 | +0.178% | 15,898 | -3.527% |
| 2026-08-12 | 14.87 | 14.89 | 14.81 | 14.86 | -0.009% | 24,137 | -3.356% |
| 2026-08-11 | 14.86 | 14.86 | 14.82 | 14.86 | +0.338% | 26,616 | -3.365% |
| 2026-08-10 | 14.81 | 14.84 | 14.78 | 14.81 | -0.169% | 25,005 | -3.038% |
| 2026-08-07 | 14.89 | 14.89 | 14.79 | 14.84 | +0.031% | 7,517 | -3.202% |
| 2026-08-06 | 14.87 | 14.87 | 14.80 | 14.83 | +0.138% | 49,129 | -3.172% |
| 2026-08-05 | 14.81 | 14.83 | 14.77 | 14.81 | -0.067% | 36,796 | -3.038% |
| 2026-08-04 | 14.76 | 14.84 | 14.76 | 14.82 | +0.373% | 24,623 | -3.104% |
| 2026-08-03 | 14.73 | 14.78 | 14.66 | 14.77 | -0.371% | 35,855 | -2.743% |
| 2026-07-31 | 14.84 | 14.84 | 14.74 | 14.82 | +0.009% | 13,369 | -3.104% |
| 2026-07-30 | 14.83 | 14.83 | 14.76 | 14.82 | +0.432% | 19,620 | -3.095% |
| 2026-07-29 | 14.83 | 14.83 | 14.75 | 14.76 | -0.203% | 27,670 | -2.677% |
| 2026-07-28 | 14.83 | 14.83 | 14.75 | 14.79 | +0.169% | 21,222 | -2.875% |
| 2026-07-27 | 14.82 | 14.82 | 14.76 | 14.76 | -0.102% | 16,469 | -2.710% |
| 2026-07-24 | 14.77 | 14.80 | 14.75 | 14.78 | -0.034% | 24,654 | -2.809% |
| 2026-07-23 | 14.81 | 14.81 | 14.75 | 14.78 | -0.438% | 38,661 | -2.842% |
| 2026-07-22 | 14.83 | 14.87 | 14.81 | 14.85 | 0.000% | 44,639 | -3.267% |
| 2026-07-21 | 14.86 | 14.89 | 14.84 | 14.85 | 0.000% | 16,002 | -3.267% |
| 2026-07-20 | 14.83 | 14.91 | 14.83 | 14.85 | -0.235% | 54,443 | -3.267% |
| 2026-07-17 | 14.88 | 14.90 | 14.87 | 14.88 | -0.203% | 18,638 | -3.495% |
| 2026-07-16 | 14.92 | 14.92 | 14.88 | 14.91 | -0.132% | 19,972 | -3.691% |
| 2026-07-15 | 14.83 | 14.93 | 14.83 | 14.93 | +0.370% | 33,726 | -3.818% |
| 2026-07-14 | 14.88 | 14.89 | 14.83 | 14.88 | +0.101% | 27,407 | -3.462% |
| 2026-07-13 | 14.88 | 14.89 | 14.83 | 14.86 | +0.034% | 18,583 | -3.365% |
| 2026-07-10 | 14.86 | 14.89 | 14.82 | 14.86 | -0.369% | 69,758 | -3.332% |
| 2026-07-09 | 14.90 | 14.95 | 14.83 | 14.91 | +0.472% | 104,748 | -3.689% |
| 2026-07-08 | 14.90 | 14.90 | 14.83 | 14.84 | -0.536% | 430,479 | -3.235% |
| 2026-07-07 | 14.94 | 14.94 | 14.89 | 14.92 | +0.101% | 48,974 | -3.753% |
| 2026-07-06 | 14.92 | 15.09 | 14.88 | 14.90 | -0.167% | 128,209 | -3.656% |
| 2026-07-02 | 14.92 | 14.94 | 14.90 | 14.93 | +0.403% | 58,723 | -3.818% |
| 2026-07-01 | 14.93 | 14.93 | 14.85 | 14.87 | -0.668% | 199,290 | -3.430% |
| 2026-06-30 | 14.98 | 15.00 | 14.90 | 14.97 | -0.200% | 75,931 | -4.075% |
| 2026-06-29 | 14.96 | 15.00 | 14.94 | 15.00 | +0.267% | 59,545 | -4.267% |
| 2026-06-26 | 14.91 | 14.97 | 14.89 | 14.96 | -0.035% | 24,862 | -4.011% |
| 2026-06-25 | 14.97 | 14.98 | 14.87 | 14.97 | +0.035% | 99,618 | -4.044% |
| 2026-06-24 | 14.97 | 15.01 | 14.93 | 14.96 | -0.134% | 63,071 | -4.011% |
| 2026-06-23 | 14.91 | 15.05 | 14.91 | 14.98 | +0.268% | 177,795 | -4.139% |
| 2026-06-22 | 15.01 | 15.01 | 14.92 | 14.94 | -0.033% | 203,436 | -3.882% |
| 2026-06-18 | 14.96 | 14.98 | 14.90 | 14.95 | +0.067% | 143,750 | -3.914% |
| 2026-06-17 | 14.99 | 14.99 | 14.91 | 14.94 | -0.334% | 32,089 | -3.850% |
| 2026-06-16 | 14.99 | 15.01 | 14.92 | 14.98 | -0.167% | 30,804 | -4.171% |
| 2026-06-15 | 14.98 | 15.05 | 14.97 | 15.01 | +0.435% | 168,307 | -4.330% |
| 2026-06-12 | 14.98 | 14.98 | 14.93 | 14.95 | 0.000% | 12,786 | -3.914% |
| 2026-06-11 | 14.91 | 14.97 | 14.86 | 14.95 | +0.168% | 101,455 | -3.914% |
| 2026-06-10 | 14.90 | 15.00 | 14.87 | 14.92 | -0.134% | 246,546 | -3.753% |
| 2026-06-09 | 14.91 | 14.97 | 14.86 | 14.94 | +0.403% | 51,650 | -3.882% |
| 2026-06-08 | 14.89 | 14.90 | 14.84 | 14.88 | -0.134% | 57,889 | -3.495% |
| 2026-06-05 | 14.91 | 14.91 | 14.87 | 14.90 | -0.134% | 145,599 | -3.624% |
| 2026-06-04 | 14.92 | 14.94 | 14.84 | 14.92 | +0.185% | 45,177 | -3.753% |
| 2026-06-03 | 14.89 | 14.95 | 14.88 | 14.89 | -0.452% | 204,449 | -3.575% |
| 2026-06-02 | 14.87 | 14.97 | 14.83 | 14.96 | +0.119% | 132,531 | -4.011% |
| 2026-06-01 | 15.01 | 15.01 | 14.88 | 14.94 | -0.419% | 44,066 | -3.896% |
| 2026-05-29 | 15.00 | 15.04 | 15.00 | 15.01 | -0.100% | 23,755 | -4.299% |
| 2026-05-28 | 14.98 | 15.07 | 14.94 | 15.02 | +0.468% | 48,889 | -4.394% |
| 2026-05-27 | 15.00 | 15.00 | 14.91 | 14.95 | -0.100% | 26,345 | -3.946% |
| 2026-05-26 | 14.95 | 14.97 | 14.95 | 14.96 | +0.234% | 33,749 | -4.043% |
| 2026-05-22 | 14.88 | 14.95 | 14.88 | 14.93 | +0.067% | 27,196 | -3.818% |
| 2026-05-21 | 14.92 | 14.92 | 14.85 | 14.92 | +0.144% | 40,963 | -3.753% |
| 2026-05-20 | 14.86 | 14.92 | 14.82 | 14.90 | +0.564% | 30,592 | -3.614% |
| 2026-05-19 | 14.85 | 14.85 | 14.81 | 14.81 | -0.338% | 9,089 | -3.071% |
| 2026-05-18 | 14.85 | 14.88 | 14.85 | 14.87 | -0.032% | 28,911 | -3.399% |
| 2026-05-15 | 14.88 | 14.88 | 14.86 | 14.87 | -0.201% | 34,930 | -3.430% |
| 2026-05-14 | 14.86 | 14.94 | 14.86 | 14.90 | +0.168% | 17,158 | -3.624% |
| 2026-05-13 | 14.88 | 14.88 | 14.85 | 14.88 | -0.034% | 8,468 | -3.462% |
| 2026-05-12 | 14.89 | 14.92 | 14.86 | 14.88 | -0.235% | 14,081 | -3.495% |
| 2026-05-11 | 14.96 | 14.97 | 14.88 | 14.91 | -0.334% | 25,246 | -3.721% |
| 2026-05-08 | 14.94 | 14.97 | 14.88 | 14.96 | +0.369% | 20,718 | -4.043% |
| 2026-05-07 | 14.96 | 14.98 | 14.82 | 14.91 | -0.382% | 7,006 | -3.689% |
| 2026-05-06 | 14.91 | 14.97 | 14.89 | 14.97 | +0.182% | 10,152 | -4.057% |
| 2026-05-05 | 14.95 | 14.95 | 14.87 | 14.94 | +0.101% | 20,459 | -3.882% |
| 2026-05-04 | 15.00 | 15.00 | 14.84 | 14.93 | -0.400% | 16,209 | -3.786% |
| 2026-05-01 | 15.03 | 15.03 | 14.91 | 14.98 | -0.297% | 24,310 | -4.171% |
| 2026-04-30 | 14.99 | 15.03 | 14.90 | 15.03 | +0.298% | 28,404 | -4.456% |
| 2026-04-29 | 15.00 | 15.03 | 14.98 | 14.98 | -0.266% | 6,650 | -4.171% |
| 2026-04-28 | 15.01 | 15.05 | 15.01 | 15.03 | +0.033% | 8,068 | -4.426% |
| 2026-04-27 | 15.10 | 15.10 | 14.99 | 15.02 | -0.067% | 15,032 | -4.394% |
| 2026-04-24 | 15.09 | 15.09 | 14.98 | 15.03 | +0.100% | 8,258 | -4.458% |
| 2026-04-23 | 15.05 | 15.05 | 15.00 | 15.02 | -0.166% | 3,111 | -4.362% |
| 2026-04-22 | 15.00 | 15.05 | 15.00 | 15.04 | +0.200% | 14,296 | -4.521% |
| 2026-04-21 | 15.02 | 15.06 | 15.01 | 15.01 | +0.100% | 19,111 | -4.330% |
| 2026-04-20 | 14.96 | 15.03 | 14.96 | 14.99 | -0.498% | 3,335 | -4.235% |
| 2026-04-17 | 15.03 | 15.09 | 15.00 | 15.07 | +0.333% | 19,835 | -4.711% |
| 2026-04-16 | 15.05 | 15.05 | 14.98 | 15.02 | +0.099% | 30,509 | -4.394% |
| 2026-04-15 | 15.02 | 15.03 | 14.98 | 15.01 | +0.168% | 4,519 | -4.299% |
| 2026-04-14 | 15.05 | 15.05 | 14.95 | 14.98 | +0.335% | 13,570 | -4.139% |
| 2026-04-13 | 14.90 | 14.95 | 14.89 | 14.93 | -0.267% | 12,232 | -3.818% |
| 2026-04-10 | 14.90 | 14.98 | 14.89 | 14.97 | +0.134% | 9,194 | -4.075% |
| 2026-04-09 | 14.95 | 14.96 | 14.89 | 14.95 | -0.184% | 16,707 | -3.946% |
| 2026-04-08 | 15.05 | 15.05 | 14.93 | 14.98 | +0.703% | 19,102 | -4.123% |
| 2026-04-07 | 14.77 | 14.90 | 14.77 | 14.87 | -0.315% | 14,473 | -3.449% |
| 2026-04-06 | 14.85 | 14.98 | 14.85 | 14.92 | +0.641% | 27,573 | -3.753% |
| 2026-04-02 | 14.80 | 14.90 | 14.76 | 14.82 | +0.034% | 32,896 | -3.137% |
| 2026-04-01 | 14.77 | 14.90 | 14.77 | 14.82 | -0.202% | 10,439 | -3.104% |
| 2026-03-31 | 14.81 | 14.85 | 14.74 | 14.85 | +0.952% | 13,552 | -3.300% |
| 2026-03-30 | 14.79 | 14.79 | 14.68 | 14.71 | +0.068% | 35,433 | -2.379% |
| 2026-03-27 | 14.70 | 14.72 | 14.66 | 14.70 | -0.231% | 14,625 | -2.313% |
| 2026-03-26 | 14.91 | 14.91 | 14.71 | 14.73 | -0.848% | 14,591 | -2.538% |
| 2026-03-25 | 14.90 | 14.90 | 14.83 | 14.86 | +0.371% | 4,112 | -3.365% |
| 2026-03-24 | 14.80 | 14.83 | 14.78 | 14.80 | -0.276% | 8,675 | -3.006% |
| 2026-03-23 | 14.87 | 14.88 | 14.80 | 14.85 | +0.379% | 10,493 | -3.274% |
| 2026-03-20 | 14.93 | 14.93 | 14.79 | 14.79 | -0.538% | 6,992 | -2.907% |
| 2026-03-19 | 14.84 | 14.87 | 14.83 | 14.87 | +0.175% | 7,350 | -3.430% |
| 2026-03-18 | 14.89 | 14.90 | 14.84 | 14.84 | -0.175% | 15,862 | -3.261% |
| 2026-03-17 | 14.81 | 14.91 | 14.81 | 14.87 | +0.337% | 7,805 | -3.430% |
| 2026-03-16 | 14.78 | 14.86 | 14.78 | 14.82 | +0.339% | 16,542 | -3.104% |
| 2026-03-13 | 14.83 | 14.90 | 14.77 | 14.77 | -0.472% | 14,684 | -2.776% |
| 2026-03-12 | 14.94 | 14.95 | 14.84 | 14.84 | -0.336% | 16,796 | -3.235% |
| 2026-03-11 | 14.96 | 14.97 | 14.80 | 14.89 | -0.601% | 8,459 | -3.559% |
| 2026-03-10 | 15.03 | 15.03 | 14.94 | 14.98 | +0.469% | 13,299 | -4.139% |
| 2026-03-09 | 14.83 | 14.95 | 14.83 | 14.91 | -0.134% | 29,899 | -3.689% |
| 2026-03-06 | 14.96 | 15.00 | 14.93 | 14.93 | -0.533% | 21,059 | -3.818% |
| 2026-03-05 | 15.06 | 15.08 | 15.01 | 15.01 | -0.530% | 13,024 | -4.330% |
| 2026-03-04 | 15.08 | 15.09 | 15.04 | 15.09 | +0.399% | 5,096 | -4.838% |
| 2026-03-03 | 15.02 | 15.05 | 14.98 | 15.03 | -0.159% | 19,839 | -4.458% |
| 2026-03-02 | 15.14 | 15.14 | 15.02 | 15.05 | -1.285% | 40,708 | -4.610% |
| 2026-02-27 | 15.15 | 15.25 | 15.15 | 15.25 | +0.395% | 51,733 | -5.836% |
| 2026-02-26 | 15.20 | 15.20 | 15.15 | 15.19 | -0.105% | 18,285 | -5.464% |
| 2026-02-25 | 15.21 | 15.21 | 15.15 | 15.21 | +0.171% | 14,076 | -5.564% |
| 2026-02-24 | 15.10 | 15.19 | 15.10 | 15.18 | +0.330% | 18,969 | -5.402% |
| 2026-02-23 | 15.17 | 15.17 | 15.11 | 15.13 | -0.165% | 13,555 | -5.089% |
| 2026-02-20 | 15.08 | 15.18 | 15.08 | 15.15 | +0.364% | 5,871 | -5.246% |
| 2026-02-19 | 15.13 | 15.15 | 15.10 | 15.10 | -0.205% | 15,193 | -4.901% |
| 2026-02-18 | 15.21 | 15.21 | 15.12 | 15.13 | +0.106% | 18,656 | -5.095% |
| 2026-02-17 | 15.15 | 15.15 | 15.09 | 15.12 | -0.240% | 11,987 | -4.995% |
| 2026-02-13 | 15.18 | 15.18 | 15.11 | 15.15 | +0.473% | 11,815 | -5.223% |
| 2026-02-12 | 15.20 | 15.20 | 15.05 | 15.08 | -0.724% | 47,039 | -4.775% |
| 2026-02-11 | 15.21 | 15.21 | 15.15 | 15.19 | -0.066% | 12,969 | -5.464% |
| 2026-02-10 | 15.26 | 15.26 | 15.15 | 15.20 | +0.132% | 7,218 | -5.526% |
| 2026-02-09 | 15.20 | 15.27 | 15.15 | 15.18 | +0.198% | 11,335 | -5.402% |
| 2026-02-06 | 15.07 | 15.16 | 15.07 | 15.15 | +0.265% | 4,079 | -5.215% |
| 2026-02-05 | 15.08 | 15.16 | 15.07 | 15.11 | -0.264% | 9,085 | -4.964% |
| 2026-02-04 | 15.14 | 15.20 | 15.10 | 15.15 | 0.000% | 20,295 | -5.215% |
| 2026-02-03 | 15.20 | 15.24 | 15.11 | 15.15 | -0.165% | 7,382 | -5.215% |
| 2026-02-02 | 15.13 | 15.20 | 15.09 | 15.18 | -0.427% | 15,625 | -5.371% |
| 2026-01-30 | 15.13 | 15.24 | 15.13 | 15.24 | +0.528% | 5,516 | -5.774% |
| 2026-01-29 | 15.21 | 15.24 | 15.14 | 15.16 | -0.329% | 8,855 | -5.277% |
| 2026-01-28 | 15.18 | 15.24 | 15.18 | 15.21 | -0.033% | 5,173 | -5.588% |
| 2026-01-27 | 15.19 | 15.28 | 15.18 | 15.21 | +0.099% | 26,046 | -5.619% |
| 2026-01-26 | 15.20 | 15.27 | 15.20 | 15.20 | -0.066% | 23,331 | -5.526% |
| 2026-01-23 | 15.29 | 15.29 | 15.19 | 15.21 | -0.262% | 7,527 | -5.588% |
| 2026-01-22 | 15.19 | 15.27 | 15.19 | 15.25 | +0.329% | 20,464 | -5.836% |
| 2026-01-21 | 15.18 | 15.27 | 15.17 | 15.20 | +0.198% | 7,562 | -5.526% |
| 2026-01-20 | 15.23 | 15.36 | 15.10 | 15.17 | -0.263% | 43,637 | -5.339% |
| 2026-01-16 | 15.27 | 15.27 | 15.21 | 15.21 | +0.032% | 1,386 | -5.588% |
| 2026-01-15 | 15.17 | 15.23 | 15.17 | 15.21 | -0.031% | 2,937 | -5.558% |
| 2026-01-14 | 15.28 | 15.28 | 15.20 | 15.21 | +0.002% | 10,064 | -5.587% |
| 2026-01-13 | 15.16 | 15.28 | 15.16 | 15.21 | -0.461% | 16,394 | -5.585% |
| 2026-01-12 | 15.23 | 15.30 | 15.15 | 15.28 | +0.361% | 13,165 | -6.021% |
| 2026-01-09 | 15.25 | 15.25 | 15.17 | 15.22 | +0.125% | 23,605 | -5.681% |
| 2026-01-08 | 15.23 | 15.24 | 15.15 | 15.21 | -0.223% | 6,594 | -5.564% |
| 2026-01-07 | 15.21 | 15.25 | 15.19 | 15.24 | +0.329% | 11,338 | -5.774% |
| 2026-01-06 | 15.21 | 15.27 | 15.12 | 15.19 | +0.198% | 13,679 | -5.464% |
| 2026-01-05 | 15.19 | 15.24 | 15.11 | 15.16 | -0.165% | 44,603 | -5.277% |
| 2026-01-02 | 15.11 | 15.22 | 15.11 | 15.19 | +0.231% | 11,690 | -5.433% |
| 2025-12-31 | 15.12 | 15.22 | 15.11 | 15.15 | +0.132% | 6,218 | -5.215% |
| 2025-12-30 | 15.12 | 15.20 | 15.07 | 15.13 | -0.493% | 17,849 | -5.089% |
| 2025-12-29 | 15.28 | 15.28 | 15.17 | 15.21 | -0.164% | 21,629 | -5.557% |
| 2025-12-26 | 15.20 | 15.26 | 15.19 | 15.23 | +0.099% | 4,834 | -5.712% |
| 2025-12-24 | 15.18 | 15.23 | 15.17 | 15.21 | -0.131% | 4,103 | -5.619% |
| 2025-12-23 | 15.23 | 15.25 | 15.18 | 15.23 | +0.230% | 4,511 | -5.743% |
| 2025-12-22 | 15.21 | 15.24 | 15.17 | 15.20 | -0.126% | 11,117 | -5.526% |
| 2025-12-19 | 15.27 | 15.27 | 15.17 | 15.22 | +0.189% | 6,506 | -5.645% |
| 2025-12-18 | 15.28 | 15.28 | 15.18 | 15.19 | +0.101% | 4,333 | -5.467% |
| 2025-12-17 | 15.24 | 15.24 | 15.16 | 15.18 | -0.066% | 9,649 | -5.371% |
| 2025-12-16 | 15.18 | 15.21 | 15.12 | 15.19 | -0.090% | 11,095 | -5.433% |
| 2025-12-15 | 15.18 | 15.24 | 15.16 | 15.20 | +0.187% | 15,459 | -5.518% |
| 2025-12-12 | 15.29 | 15.29 | 15.13 | 15.17 | -0.323% | 5,615 | -5.341% |
| 2025-12-11 | 15.19 | 15.34 | 15.17 | 15.22 | +0.293% | 41,421 | -5.647% |
| 2025-12-10 | 15.13 | 15.24 | 15.13 | 15.18 | +0.264% | 4,347 | -5.371% |
| 2025-12-09 | 15.24 | 15.24 | 15.11 | 15.13 | +0.033% | 5,980 | -5.121% |
| 2025-12-08 | 15.15 | 15.18 | 15.13 | 15.13 | -0.198% | 16,701 | -5.089% |
| 2025-12-05 | 15.19 | 15.21 | 15.08 | 15.16 | -0.266% | 54,895 | -5.277% |
| 2025-12-04 | 15.27 | 15.27 | 15.15 | 15.20 | +0.128% | 4,679 | -5.529% |
| 2025-12-03 | 15.21 | 15.21 | 15.10 | 15.18 | -0.322% | 9,584 | -5.407% |
| 2025-12-02 | 15.24 | 15.24 | 15.12 | 15.23 | +0.389% | 18,937 | -5.712% |
| 2025-12-01 | 15.18 | 15.19 | 15.15 | 15.17 | -0.973% | 7,632 | -5.346% |
| 2025-11-28 | 15.30 | 15.32 | 15.20 | 15.32 | +0.326% | 7,429 | -6.266% |
| 2025-11-26 | 15.28 | 15.29 | 15.23 | 15.27 | +0.363% | 10,912 | -5.961% |
| 2025-11-25 | 15.15 | 15.25 | 15.15 | 15.21 | +0.227% | 15,208 | -5.619% |
| 2025-11-24 | 15.15 | 15.21 | 15.11 | 15.18 | +0.136% | 13,559 | -5.406% |
| 2025-11-21 | 15.15 | 15.20 | 15.08 | 15.16 | +0.364% | 6,022 | -5.277% |
| 2025-11-20 | 15.01 | 15.20 | 15.01 | 15.11 | -0.100% | 12,083 | -4.932% |
| 2025-11-19 | 15.22 | 15.22 | 15.08 | 15.12 | -0.033% | 38,403 | -5.027% |
| 2025-11-18 | 15.09 | 15.14 | 15.04 | 15.13 | +0.366% | 10,314 | -5.058% |
| 2025-11-17 | 15.11 | 15.16 | 15.05 | 15.07 | -0.232% | 26,159 | -4.711% |
| 2025-11-14 | 15.07 | 15.14 | 15.07 | 15.11 | -0.174% | 31,534 | -4.932% |
| 2025-11-13 | 15.10 | 15.18 | 15.10 | 15.13 | -0.452% | 11,361 | -5.097% |
| 2025-11-12 | 15.21 | 15.24 | 15.10 | 15.20 | +0.231% | 10,783 | -5.526% |
| 2025-11-11 | 15.31 | 15.31 | 15.14 | 15.16 | -0.197% | 4,304 | -5.308% |
| 2025-11-10 | 15.20 | 15.23 | 15.16 | 15.20 | -0.033% | 12,477 | -5.495% |
| 2025-11-07 | 15.12 | 15.20 | 15.03 | 15.20 | +0.729% | 24,594 | -5.526% |
| 2025-11-06 | 15.18 | 15.23 | 15.04 | 15.09 | -0.099% | 15,582 | -4.838% |
| 2025-11-05 | 15.50 | 15.50 | 15.07 | 15.11 | -0.132% | 18,225 | -4.932% |
| 2025-11-04 | 15.10 | 15.16 | 15.04 | 15.13 | -0.099% | 14,743 | -5.058% |
| 2025-11-03 | 15.24 | 15.24 | 15.10 | 15.14 | -0.786% | 20,880 | -5.152% |
| 2025-10-31 | 15.31 | 15.33 | 15.26 | 15.26 | -0.098% | 19,924 | -5.898% |
| 2025-10-30 | 15.28 | 15.30 | 15.27 | 15.28 | -0.131% | 7,463 | -5.990% |
| 2025-10-29 | 15.37 | 15.37 | 15.26 | 15.29 | -0.284% | 3,479 | -6.113% |
| 2025-10-28 | 15.38 | 15.38 | 15.28 | 15.34 | +0.252% | 14,136 | -6.379% |
| 2025-10-27 | 15.26 | 15.53 | 15.18 | 15.30 | -0.065% | 31,423 | -6.144% |
| 2025-10-24 | 15.28 | 15.31 | 15.27 | 15.31 | +0.591% | 7,645 | -6.205% |
| 2025-10-23 | 15.24 | 15.27 | 15.17 | 15.22 | +0.033% | 12,758 | -5.650% |
| 2025-10-22 | 15.25 | 15.42 | 15.19 | 15.21 | -0.164% | 43,702 | -5.619% |
| 2025-10-21 | 15.21 | 15.26 | 15.20 | 15.24 | +0.263% | 12,020 | -5.774% |
| 2025-10-20 | 15.23 | 15.23 | 15.17 | 15.20 | -0.197% | 11,078 | -5.526% |
| 2025-10-17 | 15.27 | 15.27 | 15.19 | 15.23 | +0.197% | 11,501 | -5.712% |
| 2025-10-16 | 15.25 | 15.25 | 15.19 | 15.20 | -0.328% | 9,507 | -5.526% |
| 2025-10-15 | 15.27 | 15.27 | 15.18 | 15.25 | +0.627% | 7,526 | -5.836% |
| 2025-10-14 | 15.15 | 15.16 | 15.10 | 15.15 | +0.165% | 2,466 | -5.246% |
| 2025-10-13 | 15.20 | 15.20 | 15.10 | 15.13 | +0.199% | 9,041 | -5.089% |
| 2025-10-10 | 15.15 | 15.18 | 15.10 | 15.10 | -0.592% | 10,336 | -4.901% |
| 2025-10-09 | 15.32 | 15.32 | 15.14 | 15.19 | -0.356% | 30,657 | -5.464% |
| 2025-10-08 | 15.27 | 15.30 | 15.23 | 15.24 | +0.028% | 24,533 | -5.800% |
| 2025-10-07 | 15.28 | 15.32 | 15.18 | 15.24 | -0.262% | 11,247 | -5.774% |
| 2025-10-06 | 15.28 | 15.44 | 15.26 | 15.28 | +0.131% | 15,254 | -6.021% |
| 2025-10-03 | 15.31 | 15.31 | 15.22 | 15.26 | +0.027% | 7,928 | -5.898% |
| 2025-10-02 | 15.29 | 15.30 | 15.22 | 15.26 | -0.223% | 32,335 | -5.872% |
| 2025-10-01 | 15.10 | 15.37 | 15.10 | 15.29 | -0.456% | 9,678 | -6.082% |
| 2025-09-30 | 15.38 | 15.38 | 15.30 | 15.36 | +0.065% | 10,473 | -6.510% |
| 2025-09-29 | 15.33 | 15.38 | 15.27 | 15.35 | +0.215% | 11,639 | -6.450% |
| 2025-09-26 | 15.51 | 15.51 | 15.25 | 15.32 | +0.177% | 9,173 | -6.248% |
| 2025-09-25 | 15.26 | 15.31 | 15.26 | 15.29 | -0.196% | 2,495 | -6.082% |
| 2025-09-24 | 15.33 | 15.39 | 15.29 | 15.32 | -0.065% | 8,668 | -6.266% |
| 2025-09-23 | 15.32 | 15.36 | 15.31 | 15.33 | +0.065% | 5,023 | -6.327% |
| 2025-09-22 | 15.34 | 15.40 | 15.28 | 15.32 | -0.195% | 3,375 | -6.266% |
| 2025-09-19 | 15.36 | 15.40 | 15.33 | 15.35 | +0.098% | 5,180 | -6.450% |
| 2025-09-18 | 15.33 | 15.39 | 15.28 | 15.34 | +0.229% | 8,309 | -6.358% |
| 2025-09-17 | 15.42 | 15.42 | 15.30 | 15.30 | -0.313% | 3,684 | -6.144% |
| 2025-09-16 | 15.33 | 15.53 | 15.33 | 15.35 | +0.149% | 6,348 | -6.438% |
| 2025-09-15 | 15.31 | 15.35 | 15.30 | 15.33 | -0.161% | 7,653 | -6.299% |
| 2025-09-12 | 15.35 | 15.40 | 15.29 | 15.35 | +0.196% | 15,055 | -6.450% |
| 2025-09-11 | 15.24 | 15.34 | 15.24 | 15.32 | +0.426% | 2,826 | -6.266% |
| 2025-09-10 | 15.27 | 15.29 | 15.26 | 15.26 | +0.033% | 5,918 | -5.867% |
| 2025-09-09 | 15.26 | 15.27 | 15.22 | 15.25 | +0.066% | 23,026 | -5.836% |
| 2025-09-08 | 15.27 | 15.28 | 15.21 | 15.24 | -0.131% | 8,131 | -5.774% |
| 2025-09-05 | 15.34 | 15.34 | 15.25 | 15.26 | -0.065% | 2,142 | -5.898% |
| 2025-09-04 | 15.22 | 15.27 | 15.20 | 15.27 | +0.698% | 10,736 | -5.959% |
| 2025-09-03 | 15.22 | 15.22 | 15.12 | 15.16 | +0.225% | 9,376 | -5.303% |
| 2025-09-02 | 15.32 | 15.32 | 15.00 | 15.13 | -0.917% | 6,858 | -5.089% |
| 2025-08-29 | 15.28 | 15.28 | 15.27 | 15.27 | -0.033% | 964 | -5.959% |
| 2025-08-28 | 15.27 | 15.29 | 15.27 | 15.28 | +0.098% | 2,135 | -5.990% |
| 2025-08-27 | 15.21 | 15.26 | 15.18 | 15.26 | +0.194% | 4,577 | -5.898% |
| 2025-08-26 | 15.27 | 15.28 | 15.20 | 15.23 | +0.266% | 20,778 | -5.715% |
| 2025-08-25 | 15.19 | 15.27 | 15.18 | 15.19 | -0.103% | 4,953 | -5.464% |
| 2025-08-22 | 15.14 | 15.24 | 15.14 | 15.21 | +0.368% | 6,858 | -5.562% |
| 2025-08-21 | 15.19 | 15.19 | 15.09 | 15.15 | -0.033% | 4,959 | -5.215% |
| 2025-08-20 | 15.19 | 15.20 | 15.14 | 15.15 | +0.099% | 2,200 | -5.246% |
| 2025-08-19 | 15.16 | 15.19 | 15.10 | 15.14 | 0.000% | 9,016 | -5.152% |
| 2025-08-18 | 15.35 | 15.35 | 15.14 | 15.14 | +0.331% | 4,214 | -5.152% |
| 2025-08-15 | 15.15 | 15.20 | 15.09 | 15.09 | -0.396% | 6,778 | -4.838% |
| 2025-08-14 | 15.17 | 15.19 | 15.15 | 15.15 | -0.198% | 1,825 | -5.215% |
| 2025-08-13 | 15.17 | 15.20 | 15.14 | 15.18 | +0.253% | 2,345 | -5.402% |
| 2025-08-12 | 15.12 | 15.17 | 15.11 | 15.14 | +0.011% | 5,438 | -5.163% |
| 2025-08-11 | 15.09 | 15.18 | 15.09 | 15.14 | +0.331% | 20,704 | -5.152% |
| 2025-08-08 | 15.13 | 15.17 | 15.09 | 15.09 | -0.253% | 12,344 | -4.838% |
| 2025-08-07 | 15.35 | 15.35 | 15.10 | 15.13 | +0.103% | 4,757 | -5.078% |
| 2025-08-06 | 15.18 | 15.18 | 15.09 | 15.11 | +0.122% | 7,202 | -4.981% |
| 2025-08-05 | 15.12 | 15.19 | 15.09 | 15.09 | -1.021% | 13,246 | -4.865% |
| 2025-08-04 | 15.11 | 15.25 | 15.11 | 15.25 | +0.993% | 4,757 | -5.836% |
| 2025-08-01 | 15.09 | 15.11 | 15.06 | 15.10 | -0.527% | 7,410 | -4.901% |
| 2025-07-31 | 15.17 | 15.21 | 15.17 | 15.18 | -0.057% | 1,264 | -5.402% |
| 2025-07-30 | 15.24 | 15.24 | 15.15 | 15.19 | -0.075% | 3,089 | -5.455% |
| 2025-07-29 | 15.19 | 15.27 | 15.19 | 15.20 | +0.132% | 5,565 | -5.526% |
| 2025-07-28 | 15.50 | 15.50 | 15.16 | 15.18 | -0.032% | 4,962 | -5.402% |
| 2025-07-25 | 15.24 | 15.24 | 15.17 | 15.18 | +0.032% | 1,200 | -5.432% |
| 2025-07-24 | 15.18 | 15.20 | 15.18 | 15.18 | -0.040% | 3,055 | -5.402% |
| 2025-07-23 | 15.16 | 15.20 | 15.15 | 15.19 | +0.238% | 9,280 | -5.439% |
| 2025-07-22 | 15.11 | 15.17 | 15.11 | 15.15 | -0.394% | 8,382 | -5.215% |
| 2025-07-21 | 15.15 | 15.38 | 15.13 | 15.21 | +0.582% | 8,764 | -5.588% |
| 2025-07-18 | 15.11 | 15.19 | 15.10 | 15.12 | -0.005% | 4,423 | -5.039% |
| 2025-07-17 | 15.01 | 15.16 | 15.01 | 15.12 | -0.010% | 11,612 | -5.043% |
| 2025-07-16 | 15.13 | 15.15 | 15.12 | 15.12 | -0.011% | 1,510 | -5.053% |
| 2025-07-15 | 15.21 | 15.23 | 15.12 | 15.13 | +0.038% | 4,668 | -5.063% |
| 2025-07-14 | 15.09 | 15.16 | 15.09 | 15.12 | -0.007% | 5,100 | -5.026% |
| 2025-07-11 | 15.14 | 15.28 | 15.08 | 15.12 | -0.059% | 3,216 | -5.033% |
| 2025-07-10 | 15.15 | 15.17 | 15.11 | 15.13 | -0.072% | 6,840 | -5.089% |
| 2025-07-09 | 15.09 | 15.15 | 15.09 | 15.14 | +0.238% | 7,397 | -5.158% |
| 2025-07-08 | 15.37 | 15.37 | 15.07 | 15.11 | -0.194% | 5,243 | -4.932% |
| 2025-07-07 | 15.20 | 15.30 | 15.11 | 15.13 | -0.103% | 5,443 | -5.117% |
| 2025-07-03 | 15.18 | 15.20 | 15.15 | 15.15 | 0.000% | 64,699 | -5.215% |
| 2025-07-02 | 15.18 | 15.19 | 15.08 | 15.15 | +0.054% | 119,611 | -5.215% |
| 2025-07-01 | 15.22 | 15.30 | 15.11 | 15.14 | -0.383% | 2,690 | -5.163% |
| 2025-06-30 | 15.20 | 15.20 | 15.17 | 15.20 | +0.368% | 6,136 | -5.526% |
| 2025-06-27 | 15.09 | 15.20 | 15.09 | 15.14 | -0.194% | 31,878 | -5.179% |
| 2025-06-26 | 15.13 | 15.20 | 15.12 | 15.17 | +0.354% | 12,086 | -5.363% |
| 2025-06-25 | 15.18 | 15.18 | 15.12 | 15.12 | -0.005% | 1,623 | -5.027% |
| 2025-06-24 | 15.12 | 15.12 | 15.07 | 15.12 | +0.138% | 10,803 | -5.032% |
| 2025-06-23 | 15.06 | 15.12 | 15.06 | 15.10 | +0.228% | 5,978 | -4.901% |
| 2025-06-20 | 15.03 | 15.10 | 15.01 | 15.07 | +0.500% | 5,582 | -4.684% |
| 2025-06-18 | 14.98 | 15.03 | 14.95 | 14.99 | +0.005% | 3,634 | -4.207% |
| 2025-06-17 | 15.03 | 15.03 | 14.99 | 14.99 | -0.175% | 1,328 | -4.203% |
| 2025-06-16 | 15.03 | 15.03 | 15.01 | 15.02 | +0.175% | 1,634 | -4.371% |
| 2025-06-13 | 14.99 | 15.03 | 14.99 | 14.99 | -0.067% | 3,652 | -4.203% |
| 2025-06-12 | 15.00 | 15.02 | 15.00 | 15.00 | -0.133% | 1,059 | -4.267% |
| 2025-06-11 | 14.94 | 15.03 | 14.94 | 15.02 | +0.159% | 4,542 | -4.394% |
| 2025-06-10 | 14.99 | 15.00 | 14.99 | 15.00 | +0.007% | 1,263 | -4.242% |
| 2025-06-09 | 15.03 | 15.03 | 14.97 | 15.00 | -0.033% | 7,567 | -4.235% |
| 2025-06-06 | 15.03 | 15.03 | 14.97 | 15.00 | 0.000% | 3,359 | -4.267% |
| 2025-06-05 | 15.02 | 15.03 | 14.97 | 15.00 | +0.033% | 6,334 | -4.267% |
| 2025-06-04 | 15.01 | 15.03 | 14.95 | 14.99 | +0.098% | 8,147 | -4.235% |
| 2025-06-03 | 14.90 | 15.03 | 14.90 | 14.98 | +0.539% | 7,723 | -4.141% |
| 2025-06-02 | 14.99 | 14.99 | 14.87 | 14.90 | -0.931% | 3,349 | -3.624% |
| 2025-05-30 | 15.13 | 15.13 | 15.01 | 15.04 | +0.133% | 1,307 | -4.521% |
| 2025-05-29 | 15.00 | 15.05 | 15.00 | 15.02 | +0.303% | 10,390 | -4.394% |
| 2025-05-28 | 14.99 | 15.05 | 14.97 | 14.97 | -0.135% | 5,178 | -4.105% |
| 2025-05-27 | 15.01 | 15.04 | 14.96 | 14.99 | 0.000% | 2,755 | -4.235% |