HYSD
Columbia Short Duration High Yield ETF
stockNYSEETF
At CloseOct 2, 2026 3:52:08 PM EDT
19.51USD0.000%(+19.51)1,334
HYSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.55 | 19.56 | 19.50 | 19.51 | +0.026% | 11,960 | 0.000% |
| 2026-10-01 | 19.44 | 19.50 | 19.44 | 19.50 | -0.358% | 534 | +0.026% |
| 2026-09-30 | 19.61 | 19.63 | 19.57 | 19.57 | -0.026% | 1,430 | -0.332% |
| 2026-09-29 | 19.64 | 19.64 | 19.54 | 19.58 | -0.122% | 7,521 | -0.358% |
| 2026-09-28 | 19.63 | 19.64 | 19.60 | 19.60 | -0.437% | 2,861 | -0.479% |
| 2026-09-25 | 19.69 | 19.69 | 19.69 | 19.69 | -0.101% | 172 | -0.914% |
| 2026-09-24 | 19.75 | 19.75 | 19.71 | 19.71 | -0.505% | 855 | -1.015% |
| 2026-09-23 | 19.88 | 19.88 | 19.80 | 19.81 | -0.302% | 7,830 | -1.514% |
| 2026-09-22 | 19.86 | 19.87 | 19.86 | 19.87 | -0.025% | 2,873 | -1.812% |
| 2026-09-21 | 19.87 | 19.89 | 19.86 | 19.88 | +0.227% | 4,748 | -1.836% |
| 2026-09-18 | 19.83 | 19.83 | 19.83 | 19.83 | -0.151% | 313 | -1.614% |
| 2026-09-17 | 19.85 | 19.86 | 19.84 | 19.86 | +0.506% | 7,552 | -1.762% |
| 2026-09-16 | 19.82 | 19.83 | 19.72 | 19.76 | -0.152% | 9,369 | -1.265% |
| 2026-09-15 | 19.80 | 19.81 | 19.79 | 19.79 | 0.000% | 3,673 | -1.415% |
| 2026-09-14 | 19.78 | 19.79 | 19.78 | 19.79 | -0.025% | 201 | -1.415% |
| 2026-09-11 | 19.85 | 19.86 | 19.79 | 19.80 | -0.177% | 6,717 | -1.440% |
| 2026-09-10 | 19.86 | 19.90 | 19.83 | 19.83 | -0.462% | 4,308 | -1.614% |
| 2026-09-09 | 19.88 | 19.93 | 19.86 | 19.92 | +0.060% | 6,703 | -2.068% |
| 2026-09-08 | 19.92 | 19.92 | 19.91 | 19.91 | 0.000% | 4,649 | -2.009% |
| 2026-09-04 | 19.94 | 19.94 | 19.87 | 19.91 | +0.050% | 5,344 | -2.009% |
| 2026-09-03 | 19.91 | 19.93 | 19.90 | 19.90 | +0.050% | 2,488 | -1.960% |
| 2026-09-02 | 19.89 | 19.90 | 19.89 | 19.89 | +0.051% | 4,491 | -1.911% |
| 2026-09-01 | 19.93 | 19.93 | 19.88 | 19.88 | -0.874% | 5,803 | -1.860% |
| 2026-08-31 | 20.03 | 20.05 | 20.03 | 20.05 | +0.175% | 1,447 | -2.718% |
| 2026-08-28 | 20.02 | 20.04 | 20.01 | 20.02 | -0.100% | 17,473 | -2.547% |
| 2026-08-27 | 20.05 | 20.05 | 20.04 | 20.04 | +0.050% | 589 | -2.645% |
| 2026-08-26 | 20.05 | 20.05 | 20.02 | 20.03 | -0.100% | 7,035 | -2.596% |
| 2026-08-25 | 20.03 | 20.05 | 20.03 | 20.05 | +0.150% | 2,376 | -2.693% |
| 2026-08-24 | 20.03 | 20.03 | 20.02 | 20.02 | +0.050% | 283 | -2.547% |
| 2026-08-21 | 20.02 | 20.02 | 20.00 | 20.01 | +0.100% | 3,764 | -2.499% |
| 2026-08-20 | 19.99 | 19.99 | 19.96 | 19.99 | -0.025% | 10,708 | -2.401% |
| 2026-08-19 | 20.02 | 20.02 | 19.99 | 20.00 | +0.025% | 11,190 | -2.426% |
| 2026-08-18 | 20.00 | 20.00 | 19.99 | 19.99 | -0.118% | 2,705 | -2.401% |
| 2026-08-17 | 20.03 | 20.03 | 20.00 | 20.01 | +0.018% | 2,033 | -2.516% |
| 2026-08-14 | 20.01 | 20.02 | 20.01 | 20.01 | -0.100% | 2,503 | -2.499% |
| 2026-08-13 | 20.07 | 20.07 | 20.02 | 20.03 | +0.107% | 13,577 | -2.596% |
| 2026-08-12 | 20.04 | 20.04 | 20.00 | 20.01 | -0.097% | 13,030 | -2.491% |
| 2026-08-11 | 20.03 | 20.03 | 20.02 | 20.03 | 0.000% | 12,125 | -2.586% |
| 2026-08-10 | 20.04 | 20.06 | 20.02 | 20.03 | -0.135% | 9,796 | -2.586% |
| 2026-08-07 | 20.07 | 20.09 | 20.05 | 20.05 | +0.100% | 4,226 | -2.718% |
| 2026-08-06 | 20.02 | 20.04 | 20.02 | 20.04 | -0.150% | 2,085 | -2.620% |
| 2026-08-05 | 20.06 | 20.07 | 20.05 | 20.07 | +0.004% | 4,325 | -2.766% |
| 2026-08-04 | 20.05 | 20.07 | 20.05 | 20.06 | +0.321% | 1,658 | -2.762% |
| 2026-08-03 | 20.00 | 20.03 | 19.99 | 20.00 | -0.324% | 3,692 | -2.450% |
| 2026-07-31 | 20.05 | 20.07 | 20.02 | 20.07 | +0.050% | 2,542 | -2.766% |
| 2026-07-30 | 20.16 | 20.16 | 20.05 | 20.05 | +0.078% | 6,478 | -2.718% |
| 2026-07-29 | 20.01 | 20.05 | 19.99 | 20.04 | +0.046% | 14,901 | -2.641% |
| 2026-07-28 | 20.00 | 20.03 | 20.00 | 20.03 | -0.075% | 2,754 | -2.596% |
| 2026-07-27 | 20.05 | 20.05 | 20.05 | 20.05 | +0.025% | 4,729 | -2.669% |
| 2026-07-24 | 20.04 | 20.07 | 20.04 | 20.04 | -0.136% | 2,559 | -2.645% |
| 2026-07-23 | 20.05 | 20.07 | 20.03 | 20.07 | -0.088% | 3,292 | -2.777% |
| 2026-07-22 | 20.13 | 20.13 | 20.09 | 20.09 | -0.174% | 11,589 | -2.863% |
| 2026-07-21 | 20.14 | 20.18 | 20.12 | 20.12 | -0.124% | 36,221 | -3.032% |
| 2026-07-20 | 20.14 | 20.15 | 20.14 | 20.14 | -0.017% | 3,743 | -3.152% |
| 2026-07-17 | 20.15 | 20.15 | 20.15 | 20.15 | -0.008% | 644 | -3.169% |
| 2026-07-16 | 20.13 | 20.19 | 20.12 | 20.15 | -0.024% | 6,578 | -3.177% |
| 2026-07-15 | 20.15 | 20.18 | 20.15 | 20.16 | +0.099% | 6,038 | -3.200% |
| 2026-07-14 | 20.16 | 20.23 | 20.12 | 20.14 | +0.192% | 11,214 | -3.104% |
| 2026-07-13 | 20.16 | 20.16 | 20.10 | 20.10 | -0.117% | 1,476 | -2.918% |
| 2026-07-10 | 20.14 | 20.18 | 20.12 | 20.12 | -0.050% | 7,084 | -3.032% |
| 2026-07-09 | 20.11 | 20.18 | 20.11 | 20.13 | +0.050% | 3,464 | -3.080% |
| 2026-07-08 | 20.13 | 20.13 | 20.09 | 20.12 | -0.099% | 6,716 | -3.032% |
| 2026-07-07 | 20.14 | 20.16 | 20.13 | 20.14 | -0.099% | 31,591 | -3.128% |
| 2026-07-06 | 20.13 | 20.22 | 20.13 | 20.16 | +0.149% | 14,271 | -3.224% |
| 2026-07-02 | 20.12 | 20.16 | 20.12 | 20.13 | +0.100% | 3,916 | -3.080% |
| 2026-07-01 | 20.08 | 20.12 | 20.07 | 20.11 | -0.471% | 8,543 | -2.983% |
| 2026-06-30 | 20.19 | 20.23 | 20.19 | 20.20 | +0.124% | 2,743 | -3.440% |
| 2026-06-29 | 20.17 | 20.19 | 20.15 | 20.18 | -0.049% | 4,984 | -3.320% |
| 2026-06-26 | 20.16 | 20.20 | 20.16 | 20.19 | -0.025% | 12,645 | -3.368% |
| 2026-06-25 | 20.23 | 20.23 | 20.18 | 20.20 | +0.124% | 13,058 | -3.392% |
| 2026-06-24 | 20.18 | 20.21 | 20.17 | 20.17 | -0.074% | 3,740 | -3.272% |
| 2026-06-23 | 20.20 | 20.28 | 20.18 | 20.18 | +0.057% | 17,680 | -3.344% |
| 2026-06-22 | 20.23 | 20.28 | 20.17 | 20.17 | -0.106% | 17,063 | -3.289% |
| 2026-06-18 | 20.17 | 20.20 | 20.17 | 20.20 | +0.251% | 559 | -3.392% |
| 2026-06-17 | 20.15 | 20.15 | 20.14 | 20.14 | -0.225% | 180 | -3.150% |
| 2026-06-16 | 20.18 | 20.19 | 20.18 | 20.19 | +0.149% | 499 | -3.368% |
| 2026-06-15 | 20.20 | 20.20 | 20.16 | 20.16 | +0.149% | 4,879 | -3.224% |
| 2026-06-12 | 20.15 | 20.16 | 20.13 | 20.13 | -0.149% | 4,653 | -3.080% |
| 2026-06-11 | 20.11 | 20.16 | 20.11 | 20.16 | +0.398% | 257 | -3.224% |
| 2026-06-10 | 20.12 | 20.12 | 20.08 | 20.08 | -0.149% | 2,027 | -2.839% |
| 2026-06-09 | 20.11 | 20.13 | 20.11 | 20.11 | 0.000% | 261 | -2.984% |
| 2026-06-08 | 20.09 | 20.13 | 20.09 | 20.11 | +0.100% | 51,217 | -2.984% |
| 2026-06-05 | 20.11 | 20.11 | 20.09 | 20.09 | -0.249% | 5,228 | -2.887% |
| 2026-06-04 | 20.14 | 20.14 | 20.14 | 20.14 | +0.129% | 66 | -3.128% |
| 2026-06-03 | 20.14 | 20.14 | 20.11 | 20.11 | -0.203% | 2,819 | -3.003% |
| 2026-06-02 | 20.14 | 20.16 | 20.14 | 20.16 | +0.074% | 182 | -3.200% |
| 2026-06-01 | 20.12 | 20.14 | 20.12 | 20.14 | -0.592% | 355 | -3.128% |
| 2026-05-29 | 20.27 | 20.27 | 20.21 | 20.26 | +0.124% | 4,509 | -3.702% |
| 2026-05-28 | 20.23 | 20.23 | 20.23 | 20.23 | +0.074% | 29 | -3.583% |
| 2026-05-27 | 20.22 | 20.25 | 20.21 | 20.22 | -0.074% | 1,069 | -3.511% |
| 2026-05-26 | 20.23 | 20.23 | 20.22 | 20.23 | +0.226% | 1,184 | -3.583% |
| 2026-05-22 | 20.20 | 20.21 | 20.19 | 20.19 | +0.146% | 1,245 | -3.365% |
| 2026-05-21 | 20.15 | 20.16 | 20.13 | 20.16 | -0.247% | 3,028 | -3.224% |
| 2026-05-20 | 20.14 | 20.21 | 20.14 | 20.21 | +0.547% | 5,692 | -3.464% |
| 2026-05-19 | 20.08 | 20.13 | 20.07 | 20.10 | -0.174% | 5,984 | -2.935% |
| 2026-05-18 | 20.14 | 20.14 | 20.14 | 20.14 | +0.099% | 2,883 | -3.104% |
| 2026-05-15 | 20.13 | 20.13 | 20.11 | 20.11 | -0.297% | 7,352 | -3.008% |
| 2026-05-14 | 20.18 | 20.18 | 20.18 | 20.18 | +0.025% | 1,018 | -3.296% |
| 2026-05-13 | 20.14 | 20.17 | 20.14 | 20.17 | 0.000% | 1,896 | -3.272% |
| 2026-05-12 | 20.13 | 20.17 | 20.12 | 20.17 | -0.173% | 2,794 | -3.272% |
| 2026-05-11 | 20.20 | 20.21 | 20.20 | 20.20 | 0.000% | 319 | -3.440% |
| 2026-05-08 | 20.18 | 20.22 | 20.18 | 20.20 | +0.223% | 3,862 | -3.440% |
| 2026-05-07 | 20.21 | 20.21 | 20.16 | 20.16 | -0.272% | 337 | -3.224% |
| 2026-05-06 | 20.23 | 20.23 | 20.18 | 20.21 | +0.298% | 2,927 | -3.488% |
| 2026-05-05 | 20.15 | 20.16 | 20.15 | 20.16 | +0.149% | 2,242 | -3.200% |
| 2026-05-04 | 20.18 | 20.18 | 20.11 | 20.13 | -0.274% | 2,481 | -3.056% |
| 2026-05-01 | 20.16 | 20.21 | 20.16 | 20.18 | -0.443% | 7,816 | -3.321% |
| 2026-04-30 | 20.23 | 20.28 | 20.23 | 20.27 | +0.360% | 5,516 | -3.749% |
| 2026-04-29 | 20.21 | 20.23 | 20.19 | 20.20 | -0.211% | 5,223 | -3.402% |
| 2026-04-28 | 20.24 | 20.32 | 20.24 | 20.24 | -0.186% | 8,410 | -3.607% |
| 2026-04-27 | 20.26 | 20.29 | 20.26 | 20.28 | +0.038% | 4,941 | -3.786% |
| 2026-04-24 | 20.27 | 20.29 | 20.27 | 20.27 | +0.191% | 3,979 | -3.749% |
| 2026-04-23 | 20.24 | 20.25 | 20.21 | 20.23 | -0.162% | 2,561 | -3.566% |
| 2026-04-22 | 20.26 | 20.26 | 20.26 | 20.26 | +0.095% | 1,117 | -3.722% |
| 2026-04-21 | 20.24 | 20.27 | 20.24 | 20.25 | -0.074% | 2,422 | -3.631% |
| 2026-04-20 | 20.27 | 20.29 | 20.26 | 20.26 | -0.172% | 1,813 | -3.702% |
| 2026-04-17 | 20.28 | 20.31 | 20.28 | 20.30 | +0.297% | 759 | -3.868% |
| 2026-04-16 | 20.23 | 20.24 | 20.23 | 20.23 | -0.025% | 361 | -3.583% |
| 2026-04-15 | 20.35 | 20.35 | 20.24 | 20.24 | -0.001% | 1,375 | -3.607% |
| 2026-04-14 | 20.24 | 20.24 | 20.24 | 20.24 | +0.060% | 217 | -3.608% |
| 2026-04-13 | 20.17 | 20.23 | 20.17 | 20.23 | +0.288% | 3,856 | -3.550% |
| 2026-04-10 | 20.20 | 20.20 | 20.17 | 20.17 | -0.247% | 6,091 | -3.272% |
| 2026-04-09 | 20.25 | 20.25 | 20.22 | 20.22 | +0.019% | 2,199 | -3.511% |
| 2026-04-08 | 20.29 | 20.29 | 20.21 | 20.22 | +0.411% | 4,036 | -3.493% |
| 2026-04-07 | 20.08 | 20.13 | 20.08 | 20.13 | +0.016% | 547 | -3.096% |
| 2026-04-06 | 20.12 | 20.15 | 20.12 | 20.13 | +0.249% | 1,272 | -3.080% |
| 2026-04-02 | 20.08 | 20.09 | 20.05 | 20.08 | +0.049% | 1,597 | -2.839% |
| 2026-04-01 | 20.07 | 20.07 | 20.07 | 20.07 | -0.347% | 116 | -2.791% |
| 2026-03-31 | 20.07 | 20.14 | 20.04 | 20.14 | +0.780% | 1,698 | -3.128% |
| 2026-03-30 | 20.00 | 20.01 | 19.98 | 19.98 | +0.147% | 1,026 | -2.372% |
| 2026-03-27 | 19.96 | 19.96 | 19.95 | 19.95 | -0.179% | 668 | -2.229% |
| 2026-03-26 | 20.00 | 20.00 | 19.99 | 19.99 | -0.520% | 185 | -2.404% |
| 2026-03-25 | 20.09 | 20.09 | 20.09 | 20.09 | +0.249% | 88 | -2.911% |
| 2026-03-24 | 20.07 | 20.07 | 20.05 | 20.05 | -0.049% | 218 | -2.669% |
| 2026-03-23 | 20.07 | 20.14 | 20.05 | 20.05 | +0.350% | 1,049 | -2.718% |
| 2026-03-20 | 20.05 | 20.05 | 19.98 | 19.98 | -0.533% | 1,077 | -2.377% |
| 2026-03-19 | 20.02 | 20.09 | 20.00 | 20.09 | +0.060% | 1,780 | -2.897% |
| 2026-03-18 | 20.11 | 20.12 | 20.08 | 20.08 | -0.347% | 525 | -2.839% |
| 2026-03-17 | 20.14 | 20.15 | 20.14 | 20.15 | +0.349% | 1,325 | -3.176% |
| 2026-03-16 | 20.11 | 20.11 | 20.08 | 20.08 | +0.250% | 1,122 | -2.839% |
| 2026-03-13 | 20.02 | 20.03 | 19.99 | 20.03 | -0.100% | 2,412 | -2.596% |
| 2026-03-12 | 20.11 | 20.11 | 20.05 | 20.05 | -0.472% | 1,112 | -2.693% |
| 2026-03-11 | 20.17 | 20.17 | 20.13 | 20.14 | -0.157% | 833 | -3.152% |
| 2026-03-10 | 20.22 | 20.22 | 20.16 | 20.18 | -0.066% | 9,115 | -3.304% |
| 2026-03-09 | 20.10 | 20.19 | 20.10 | 20.19 | +0.323% | 212 | -3.368% |
| 2026-03-06 | 20.11 | 20.13 | 20.11 | 20.13 | -0.318% | 115 | -3.056% |
| 2026-03-05 | 20.17 | 20.19 | 20.17 | 20.19 | -0.258% | 412 | -3.365% |
| 2026-03-04 | 20.22 | 20.24 | 20.22 | 20.24 | +0.206% | 3,134 | -3.614% |
| 2026-03-03 | 20.18 | 20.20 | 20.14 | 20.20 | -0.099% | 2,594 | -3.416% |
| 2026-03-02 | 20.25 | 20.25 | 20.22 | 20.22 | -0.400% | 502 | -3.511% |
| 2026-02-27 | 20.30 | 20.30 | 20.30 | 20.30 | -0.141% | 36 | -3.898% |
| 2026-02-26 | 20.33 | 20.33 | 20.33 | 20.33 | +0.025% | 11 | -4.033% |
| 2026-02-25 | 20.33 | 20.35 | 20.32 | 20.32 | +0.049% | 608 | -4.010% |
| 2026-02-24 | 20.30 | 20.34 | 20.30 | 20.32 | 0.000% | 6,132 | -3.963% |
| 2026-02-23 | 20.32 | 20.33 | 20.32 | 20.32 | -0.098% | 1,050 | -3.963% |
| 2026-02-20 | 20.33 | 20.34 | 20.33 | 20.34 | +0.123% | 557 | -4.057% |
| 2026-02-19 | 20.30 | 20.34 | 20.30 | 20.31 | +0.001% | 1,793 | -3.939% |
| 2026-02-18 | 20.31 | 20.31 | 20.31 | 20.31 | +0.097% | 59 | -3.938% |
| 2026-02-17 | 20.29 | 20.30 | 20.28 | 20.29 | 0.000% | 2,523 | -3.844% |
| 2026-02-13 | 20.31 | 20.33 | 20.29 | 20.29 | +0.049% | 1,018 | -3.844% |
| 2026-02-12 | 20.29 | 20.29 | 20.28 | 20.28 | -0.033% | 1,494 | -3.797% |
| 2026-02-11 | 20.29 | 20.29 | 20.29 | 20.29 | -0.034% | 388 | -3.828% |
| 2026-02-10 | 20.31 | 20.32 | 20.29 | 20.29 | -0.033% | 858 | -3.860% |
| 2026-02-09 | 20.27 | 20.33 | 20.27 | 20.30 | +0.050% | 1,976 | -3.892% |
| 2026-02-06 | 20.27 | 20.29 | 20.27 | 20.29 | +0.232% | 1,161 | -3.844% |
| 2026-02-05 | 20.24 | 20.26 | 20.24 | 20.24 | +0.015% | 746 | -3.621% |
| 2026-02-04 | 20.29 | 20.29 | 20.24 | 20.24 | -0.099% | 630 | -3.607% |
| 2026-02-03 | 20.26 | 20.26 | 20.26 | 20.26 | -0.049% | 10 | -3.702% |
| 2026-02-02 | 20.27 | 20.27 | 20.27 | 20.27 | -0.442% | 40 | -3.749% |
| 2026-01-30 | 20.35 | 20.36 | 20.35 | 20.36 | +0.017% | 336 | -4.175% |
| 2026-01-29 | 20.36 | 20.37 | 20.35 | 20.36 | -0.042% | 413 | -4.158% |
| 2026-01-28 | 20.37 | 20.37 | 20.36 | 20.36 | -0.098% | 292 | -4.198% |
| 2026-01-27 | 20.38 | 20.39 | 20.38 | 20.39 | +0.098% | 1,115 | -4.292% |
| 2026-01-26 | 20.37 | 20.40 | 20.36 | 20.36 | -0.025% | 1,622 | -4.198% |
| 2026-01-23 | 20.38 | 20.38 | 20.36 | 20.37 | 0.000% | 1,376 | -4.222% |
| 2026-01-22 | 20.38 | 20.38 | 20.37 | 20.37 | -0.025% | 406 | -4.222% |
| 2026-01-21 | 20.38 | 20.39 | 20.38 | 20.38 | +0.295% | 1,408 | -4.245% |
| 2026-01-20 | 20.32 | 20.32 | 20.32 | 20.32 | -0.147% | 1,249 | -3.963% |
| 2026-01-16 | 20.35 | 20.35 | 20.34 | 20.34 | +0.025% | 112 | -4.104% |
| 2026-01-15 | 20.34 | 20.35 | 20.33 | 20.34 | +0.010% | 1,277 | -4.081% |
| 2026-01-14 | 20.33 | 20.34 | 20.32 | 20.34 | +0.017% | 692 | -4.071% |
| 2026-01-13 | 20.32 | 20.36 | 20.31 | 20.33 | +0.022% | 1,915 | -4.055% |
| 2026-01-12 | 20.32 | 20.34 | 20.32 | 20.33 | 0.000% | 1,784 | -4.033% |
| 2026-01-09 | 20.32 | 20.36 | 20.32 | 20.33 | +0.074% | 1,626 | -4.033% |
| 2026-01-08 | 20.30 | 20.32 | 20.30 | 20.32 | +0.025% | 3,050 | -3.963% |
| 2026-01-07 | 20.31 | 20.32 | 20.31 | 20.31 | -0.025% | 555 | -3.939% |
| 2026-01-06 | 20.32 | 20.34 | 20.31 | 20.32 | +0.074% | 2,916 | -3.963% |
| 2026-01-05 | 20.28 | 20.31 | 20.28 | 20.30 | +0.193% | 935 | -3.892% |
| 2026-01-02 | 20.27 | 20.27 | 20.26 | 20.26 | -0.020% | 658 | -3.706% |
| 2025-12-31 | 20.28 | 20.28 | 20.27 | 20.27 | -0.100% | 861 | -3.726% |
| 2025-12-30 | 20.34 | 20.34 | 20.28 | 20.29 | +0.051% | 2,849 | -3.822% |
| 2025-12-29 | 20.26 | 20.27 | 20.26 | 20.27 | -0.544% | 1,212 | -3.773% |
| 2025-12-26 | 20.37 | 20.39 | 20.37 | 20.39 | +0.029% | 3,074 | -4.297% |
| 2025-12-24 | 20.38 | 20.38 | 20.38 | 20.38 | +0.098% | 10 | -4.269% |
| 2025-12-23 | 20.35 | 20.36 | 20.35 | 20.36 | +0.098% | 1,912 | -4.175% |
| 2025-12-22 | 20.34 | 20.35 | 20.34 | 20.34 | +0.049% | 978 | -4.081% |
| 2025-12-19 | 20.35 | 20.36 | 20.33 | 20.33 | -0.049% | 2,302 | -4.033% |
| 2025-12-18 | 20.33 | 20.43 | 20.33 | 20.34 | +0.197% | 3,351 | -4.081% |
| 2025-12-17 | 20.29 | 20.30 | 20.29 | 20.30 | -0.025% | 2,401 | -3.892% |
| 2025-12-16 | 20.29 | 20.30 | 20.29 | 20.30 | +0.025% | 115 | -3.915% |
| 2025-12-15 | 20.30 | 20.31 | 20.29 | 20.30 | -0.049% | 1,876 | -3.892% |
| 2025-12-12 | 20.35 | 20.35 | 20.30 | 20.31 | -0.030% | 9,642 | -3.939% |
| 2025-12-11 | 20.31 | 20.32 | 20.31 | 20.32 | +0.079% | 3,946 | -3.968% |
| 2025-12-10 | 20.27 | 20.30 | 20.27 | 20.30 | +0.148% | 844 | -3.892% |
| 2025-12-09 | 20.27 | 20.30 | 20.26 | 20.27 | +0.003% | 4,045 | -3.749% |
| 2025-12-08 | 20.29 | 20.29 | 20.27 | 20.27 | -0.126% | 215 | -3.747% |
| 2025-12-05 | 20.30 | 20.30 | 20.26 | 20.30 | +0.025% | 3,069 | -3.868% |
| 2025-12-04 | 20.27 | 20.29 | 20.27 | 20.29 | -0.049% | 1,410 | -3.844% |
| 2025-12-03 | 20.26 | 20.30 | 20.26 | 20.30 | +0.099% | 1,923 | -3.892% |
| 2025-12-02 | 20.28 | 20.28 | 20.28 | 20.28 | +0.123% | 16 | -3.797% |
| 2025-12-01 | 20.25 | 20.25 | 20.25 | 20.25 | -0.503% | 105 | -3.678% |
| 2025-11-28 | 20.36 | 20.36 | 20.36 | 20.36 | -0.037% | 116 | -4.163% |
| 2025-11-26 | 20.34 | 20.42 | 20.33 | 20.37 | +0.123% | 5,542 | -4.199% |
| 2025-11-25 | 20.33 | 20.38 | 20.32 | 20.34 | +0.321% | 4,657 | -4.081% |
| 2025-11-24 | 20.27 | 20.28 | 20.27 | 20.27 | +0.198% | 1,239 | -3.773% |
| 2025-11-21 | 20.21 | 20.23 | 20.21 | 20.23 | +0.241% | 776 | -3.583% |
| 2025-11-20 | 20.25 | 20.25 | 20.19 | 20.19 | -0.043% | 266 | -3.350% |
| 2025-11-19 | 20.21 | 20.23 | 20.19 | 20.20 | +0.131% | 2,668 | -3.392% |
| 2025-11-18 | 20.17 | 20.18 | 20.15 | 20.17 | -0.057% | 952 | -3.265% |
| 2025-11-17 | 20.21 | 20.25 | 20.17 | 20.18 | -0.173% | 6,903 | -3.320% |
| 2025-11-14 | 20.17 | 20.21 | 20.17 | 20.21 | +0.049% | 960 | -3.488% |
| 2025-11-13 | 20.23 | 20.23 | 20.21 | 20.21 | -0.246% | 881 | -3.440% |
| 2025-11-12 | 20.27 | 20.27 | 20.25 | 20.25 | -0.114% | 636 | -3.678% |
| 2025-11-11 | 20.29 | 20.29 | 20.28 | 20.28 | +0.065% | 362 | -3.788% |
| 2025-11-10 | 20.26 | 20.27 | 20.26 | 20.27 | +0.320% | 474 | -3.726% |
| 2025-11-07 | 20.16 | 20.20 | 20.16 | 20.20 | +0.026% | 2,352 | -3.417% |
| 2025-11-06 | 20.20 | 20.22 | 20.18 | 20.20 | 0.000% | 1,043 | -3.392% |
| 2025-11-05 | 20.17 | 20.23 | 20.17 | 20.20 | +0.050% | 975 | -3.392% |
| 2025-11-04 | 20.18 | 20.18 | 20.18 | 20.18 | -0.025% | 6 | -3.344% |
| 2025-11-03 | 20.19 | 20.19 | 20.19 | 20.19 | -0.737% | 5 | -3.368% |
| 2025-10-31 | 20.42 | 20.42 | 20.34 | 20.34 | 0.000% | 2,211 | -4.081% |
| 2025-10-30 | 20.35 | 20.38 | 20.34 | 20.34 | -0.123% | 1,972 | -4.081% |
| 2025-10-29 | 20.47 | 20.47 | 20.36 | 20.36 | -0.220% | 1,912 | -4.198% |
| 2025-10-28 | 20.42 | 20.48 | 20.39 | 20.41 | -0.024% | 1,286 | -4.410% |
| 2025-10-27 | 20.38 | 20.46 | 20.38 | 20.41 | +0.151% | 1,675 | -4.433% |
| 2025-10-24 | 20.38 | 20.42 | 20.38 | 20.38 | +0.242% | 261 | -4.289% |
| 2025-10-23 | 20.33 | 20.36 | 20.33 | 20.34 | +0.074% | 995 | -4.057% |
| 2025-10-22 | 20.32 | 20.32 | 20.31 | 20.32 | 0.000% | 1,910 | -3.986% |
| 2025-10-21 | 20.33 | 20.33 | 20.32 | 20.32 | -0.049% | 453 | -3.986% |
| 2025-10-20 | 20.33 | 20.38 | 20.27 | 20.33 | +0.197% | 6,654 | -4.033% |
| 2025-10-17 | 20.30 | 20.31 | 20.28 | 20.29 | +0.025% | 1,927 | -3.844% |
| 2025-10-16 | 20.30 | 20.31 | 20.27 | 20.29 | -0.150% | 3,368 | -3.821% |
| 2025-10-15 | 20.32 | 20.33 | 20.32 | 20.32 | +0.249% | 477 | -3.965% |
| 2025-10-14 | 20.18 | 20.27 | 20.17 | 20.27 | +0.124% | 2,446 | -3.726% |
| 2025-10-13 | 20.24 | 20.24 | 20.24 | 20.24 | +0.412% | 3 | -3.607% |
| 2025-10-10 | 20.16 | 20.16 | 20.16 | 20.16 | -0.459% | 37 | -3.210% |
| 2025-10-09 | 20.24 | 20.28 | 20.24 | 20.25 | -0.222% | 2,396 | -3.654% |
| 2025-10-08 | 20.31 | 20.36 | 20.30 | 20.30 | -0.074% | 2,024 | -3.868% |
| 2025-10-07 | 20.32 | 20.32 | 20.30 | 20.31 | -0.049% | 518 | -3.939% |
| 2025-10-06 | 20.39 | 20.39 | 20.32 | 20.32 | 0.000% | 2,177 | -3.986% |
| 2025-10-03 | 20.33 | 20.36 | 20.32 | 20.32 | -0.074% | 1,295 | -3.986% |
| 2025-10-02 | 20.33 | 20.35 | 20.32 | 20.34 | +0.049% | 1,661 | -4.057% |
| 2025-10-01 | 20.32 | 20.32 | 20.32 | 20.32 | -0.319% | 340 | -4.010% |
| 2025-09-30 | 20.39 | 20.39 | 20.39 | 20.39 | -0.123% | 6 | -4.316% |
| 2025-09-29 | 20.38 | 20.50 | 20.37 | 20.42 | +0.075% | 18,588 | -4.434% |
| 2025-09-26 | 20.36 | 20.50 | 20.36 | 20.40 | +0.246% | 9,740 | -4.363% |
| 2025-09-25 | 20.34 | 20.42 | 20.34 | 20.35 | -0.074% | 21,077 | -4.128% |
| 2025-09-24 | 20.38 | 20.38 | 20.36 | 20.36 | -0.147% | 345 | -4.198% |
| 2025-09-23 | 20.38 | 20.46 | 20.38 | 20.39 | -0.269% | 9,635 | -4.339% |
| 2025-09-22 | 20.40 | 20.45 | 20.40 | 20.45 | +0.356% | 36,287 | -4.597% |
| 2025-09-19 | 20.37 | 20.39 | 20.37 | 20.38 | -0.013% | 364 | -4.257% |
| 2025-09-18 | 20.34 | 20.42 | 20.34 | 20.38 | +0.173% | 802 | -4.269% |
| 2025-09-17 | 20.36 | 20.36 | 20.34 | 20.34 | -0.148% | 112 | -4.103% |
| 2025-09-16 | 20.38 | 20.38 | 20.38 | 20.38 | 0.000% | 773 | -4.245% |
| 2025-09-15 | 20.38 | 20.38 | 20.38 | 20.38 | +0.147% | 170 | -4.245% |
| 2025-09-12 | 20.34 | 20.34 | 20.34 | 20.34 | -0.049% | 5 | -4.104% |
| 2025-09-11 | 20.37 | 20.37 | 20.36 | 20.36 | +0.147% | 111 | -4.151% |
| 2025-09-10 | 20.34 | 20.37 | 20.33 | 20.33 | +0.074% | 1,550 | -4.010% |
| 2025-09-09 | 20.34 | 20.34 | 20.31 | 20.31 | -0.074% | 318 | -3.939% |
| 2025-09-08 | 20.34 | 20.34 | 20.32 | 20.32 | +0.074% | 1,356 | -4.010% |
| 2025-09-05 | 20.31 | 20.31 | 20.31 | 20.31 | +0.123% | 109 | -3.939% |
| 2025-09-04 | 20.29 | 20.29 | 20.29 | 20.29 | +0.148% | 1,044 | -3.821% |
| 2025-09-03 | 20.26 | 20.27 | 20.26 | 20.26 | -0.417% | 1,693 | -3.679% |
| 2025-09-02 | 20.20 | 20.34 | 20.20 | 20.34 | -0.049% | 1,923 | -4.081% |
| 2025-08-29 | 20.35 | 20.44 | 20.35 | 20.35 | -0.074% | 2,843 | -4.128% |
| 2025-08-28 | 20.36 | 20.40 | 20.36 | 20.36 | 0.000% | 2,312 | -4.198% |
| 2025-08-27 | 20.32 | 20.41 | 20.32 | 20.36 | +0.074% | 8,586 | -4.198% |
| 2025-08-26 | 20.35 | 20.41 | 20.33 | 20.35 | +0.123% | 5,192 | -4.128% |
| 2025-08-25 | 20.32 | 20.32 | 20.32 | 20.32 | -0.074% | 5 | -4.010% |
| 2025-08-22 | 20.34 | 20.34 | 20.34 | 20.34 | +0.519% | 79 | -4.081% |
| 2025-08-21 | 20.24 | 20.25 | 20.23 | 20.23 | -0.084% | 1,990 | -3.583% |
| 2025-08-20 | 20.25 | 20.25 | 20.25 | 20.25 | -0.014% | 3 | -3.664% |
| 2025-08-19 | 20.24 | 20.27 | 20.24 | 20.25 | +0.124% | 455,908 | -3.678% |
| 2025-08-18 | 20.25 | 20.25 | 20.23 | 20.23 | -0.025% | 286 | -3.559% |
| 2025-08-15 | 20.25 | 20.31 | 20.23 | 20.23 | -0.025% | 1,107 | -3.583% |
| 2025-08-14 | 20.36 | 20.36 | 20.24 | 20.24 | -0.152% | 878 | -3.607% |
| 2025-08-13 | 20.27 | 20.27 | 20.27 | 20.27 | +0.202% | 10 | -3.753% |
| 2025-08-12 | 20.23 | 20.23 | 20.22 | 20.23 | +0.147% | 1,841 | -3.559% |
| 2025-08-11 | 20.20 | 20.20 | 20.14 | 20.20 | +0.002% | 4,345 | -3.418% |
| 2025-08-08 | 20.21 | 20.27 | 20.20 | 20.20 | +0.039% | 2,877 | -3.416% |
| 2025-08-07 | 20.21 | 20.27 | 20.19 | 20.19 | -0.064% | 940 | -3.378% |
| 2025-08-06 | 20.20 | 20.20 | 20.20 | 20.20 | +0.074% | 109 | -3.440% |
| 2025-08-05 | 20.19 | 20.19 | 20.19 | 20.19 | +0.021% | 101 | -3.368% |
| 2025-08-04 | 20.17 | 20.19 | 20.17 | 20.19 | +0.252% | 354 | -3.347% |
| 2025-08-01 | 20.14 | 20.14 | 20.14 | 20.14 | -0.425% | 3 | -3.104% |
| 2025-07-31 | 20.22 | 20.22 | 20.22 | 20.22 | -0.008% | 9 | -3.516% |
| 2025-07-30 | 20.24 | 20.27 | 20.22 | 20.22 | -0.135% | 1,342 | -3.524% |
| 2025-07-29 | 20.25 | 20.25 | 20.25 | 20.25 | +0.049% | 5 | -3.654% |
| 2025-07-28 | 20.24 | 20.24 | 20.24 | 20.24 | -0.025% | 5 | -3.607% |
| 2025-07-25 | 20.24 | 20.27 | 20.24 | 20.25 | +0.050% | 653 | -3.631% |
| 2025-07-24 | 20.25 | 20.25 | 20.23 | 20.23 | -0.025% | 107 | -3.583% |
| 2025-07-23 | 20.24 | 20.25 | 20.24 | 20.24 | +0.049% | 454 | -3.607% |
| 2025-07-22 | 20.23 | 20.23 | 20.23 | 20.23 | +0.025% | 205 | -3.559% |
| 2025-07-21 | 20.23 | 20.23 | 20.23 | 20.23 | +0.273% | 95 | -3.535% |
| 2025-07-18 | 20.20 | 20.23 | 20.17 | 20.17 | -0.074% | 794,569 | -3.272% |
| 2025-07-17 | 20.18 | 20.22 | 20.17 | 20.18 | +0.174% | 1,407 | -3.344% |
| 2025-07-16 | 20.15 | 20.15 | 20.15 | 20.15 | +0.098% | 95 | -3.176% |
| 2025-07-15 | 20.29 | 20.29 | 20.12 | 20.13 | -0.148% | 8,957 | -3.081% |
| 2025-07-14 | 20.16 | 20.16 | 20.16 | 20.16 | +0.100% | 125 | -3.225% |
| 2025-07-11 | 20.14 | 20.14 | 20.14 | 20.14 | -0.179% | 6 | -3.128% |
| 2025-07-10 | 20.26 | 20.26 | 20.18 | 20.18 | -0.019% | 1,938 | -3.302% |
| 2025-07-09 | 20.17 | 20.28 | 20.17 | 20.18 | +0.050% | 5,804 | -3.320% |
| 2025-07-08 | 20.20 | 20.22 | 20.15 | 20.17 | -0.099% | 5,980 | -3.272% |
| 2025-07-07 | 20.22 | 20.22 | 20.19 | 20.19 | -0.296% | 105 | -3.368% |
| 2025-07-03 | 20.23 | 20.27 | 20.23 | 20.25 | +0.049% | 1,612 | -3.654% |
| 2025-07-02 | 20.20 | 20.24 | 20.20 | 20.24 | +0.099% | 106 | -3.607% |
| 2025-07-01 | 20.22 | 20.23 | 20.22 | 20.22 | -0.499% | 603 | -3.511% |
| 2025-06-30 | 20.30 | 20.32 | 20.30 | 20.32 | +0.209% | 155 | -3.993% |
| 2025-06-27 | 20.29 | 20.29 | 20.28 | 20.28 | -0.067% | 109 | -3.793% |
| 2025-06-26 | 20.27 | 20.29 | 20.27 | 20.29 | +0.191% | 107 | -3.857% |
| 2025-06-25 | 20.24 | 20.25 | 20.24 | 20.25 | +0.020% | 133 | -3.674% |
| 2025-06-24 | 20.22 | 20.25 | 20.22 | 20.25 | +0.226% | 104 | -3.654% |
| 2025-06-23 | 20.18 | 20.20 | 20.18 | 20.20 | +0.159% | 103 | -3.437% |
| 2025-06-20 | 20.14 | 20.17 | 20.14 | 20.17 | +0.210% | 106 | -3.283% |
| 2025-06-18 | 20.12 | 20.13 | 20.12 | 20.13 | +0.099% | 103 | -3.080% |
| 2025-06-17 | 20.11 | 20.11 | 20.11 | 20.11 | -0.297% | 5 | -2.984% |
| 2025-06-16 | 20.14 | 20.29 | 20.14 | 20.17 | +0.347% | 1,507 | -3.272% |
| 2025-06-13 | 20.10 | 20.10 | 20.10 | 20.10 | -0.173% | 1,500 | -2.937% |
| 2025-06-12 | 20.14 | 20.14 | 20.14 | 20.14 | +0.050% | 683 | -3.105% |
| 2025-06-11 | 20.15 | 20.15 | 20.13 | 20.13 | -0.019% | 794 | -3.056% |
| 2025-06-10 | 20.11 | 20.14 | 20.11 | 20.13 | +0.119% | 7,254 | -3.075% |
| 2025-06-09 | 20.12 | 20.12 | 20.11 | 20.11 | +0.125% | 1,653 | -2.959% |
| 2025-06-06 | 20.08 | 20.08 | 20.08 | 20.08 | -0.124% | 1 | -2.839% |
| 2025-06-05 | 20.11 | 20.11 | 20.11 | 20.11 | 0.000% | 29 | -2.959% |
| 2025-06-04 | 20.11 | 20.11 | 20.11 | 20.11 | +0.100% | 54 | -2.959% |
| 2025-06-03 | 20.07 | 20.10 | 20.07 | 20.09 | +0.225% | 2,974,815 | -2.863% |
| 2025-06-02 | 20.04 | 20.04 | 20.04 | 20.04 | -0.447% | 0 | -2.645% |
| 2025-05-30 | 20.13 | 20.13 | 20.13 | 20.13 | +0.025% | 9 | -3.080% |
| 2025-05-29 | 20.13 | 20.13 | 20.13 | 20.13 | +0.127% | 2,694 | -3.056% |
| 2025-05-28 | 20.10 | 20.10 | 20.10 | 20.10 | -0.152% | 2 | -2.933% |
| 2025-05-27 | 20.10 | 20.13 | 20.10 | 20.13 | +0.374% | 150,006 | -3.080% |
| 2025-05-23 | 20.05 | 20.05 | 20.05 | 20.05 | 0.000% | 29 | -2.718% |
| 2025-05-22 | 20.00 | 20.05 | 20.00 | 20.05 | +0.126% | 2,935 | -2.718% |
| 2025-05-21 | 20.08 | 20.08 | 20.03 | 20.03 | -0.350% | 1,536 | -2.595% |
| 2025-05-20 | 20.07 | 20.10 | 20.07 | 20.10 | -0.298% | 102 | -2.935% |
| 2025-05-19 | 20.12 | 20.16 | 20.12 | 20.16 | +0.284% | 202 | -3.224% |
| 2025-05-16 | 20.11 | 20.14 | 20.10 | 20.10 | +0.065% | 2,547 | -2.950% |
| 2025-05-15 | 20.04 | 20.09 | 20.02 | 20.09 | +0.204% | 475,292 | -2.887% |
| 2025-05-14 | 20.05 | 20.05 | 20.05 | 20.05 | -0.129% | 550 | -2.689% |
| 2025-05-13 | 20.07 | 20.07 | 20.07 | 20.07 | +0.170% | 0 | -2.814% |
| 2025-05-12 | 20.04 | 20.04 | 20.04 | 20.04 | +0.456% | 4 | -2.649% |
| 2025-05-09 | 19.95 | 19.95 | 19.95 | 19.95 | 0.000% | 2 | -2.206% |
| 2025-05-08 | 19.96 | 20.08 | 19.95 | 19.95 | +0.112% | 10,645 | -2.206% |
| 2025-05-07 | 19.93 | 19.93 | 19.93 | 19.93 | +0.066% | 4 | -2.096% |
| 2025-05-06 | 19.92 | 19.93 | 19.91 | 19.91 | -0.076% | 7,203 | -2.031% |
| 2025-05-05 | 19.93 | 19.93 | 19.93 | 19.93 | -0.002% | 63 | -2.106% |
| 2025-05-02 | 19.93 | 19.93 | 19.93 | 19.93 | +0.247% | 92 | -2.107% |
| 2025-05-01 | 19.95 | 19.95 | 19.88 | 19.88 | -0.418% | 329 | -1.865% |
| 2025-04-30 | 19.96 | 19.96 | 19.96 | 19.96 | -0.346% | 26 | -2.276% |
| 2025-04-29 | 20.03 | 20.03 | 20.03 | 20.03 | +0.168% | 7 | -2.614% |
| 2025-04-28 | 20.00 | 20.00 | 20.00 | 20.00 | +0.047% | 0 | -2.450% |
| 2025-04-25 | 19.99 | 19.99 | 19.99 | 19.99 | +0.102% | 4 | -2.405% |
| 2025-04-24 | 19.97 | 19.97 | 19.97 | 19.97 | +0.505% | 4 | -2.305% |
| 2025-04-23 | 20.00 | 20.00 | 19.87 | 19.87 | +0.404% | 1,010 | -1.812% |
| 2025-04-22 | 19.73 | 19.79 | 19.73 | 19.79 | +0.351% | 400,002 | -1.415% |
| 2025-04-21 | 19.71 | 19.72 | 19.71 | 19.72 | -0.444% | 403,861 | -1.069% |
| 2025-04-17 | 19.80 | 19.89 | 19.80 | 19.81 | +0.284% | 9,913 | -1.508% |
| 2025-04-16 | 19.77 | 19.81 | 19.75 | 19.75 | +0.149% | 500 | -1.229% |
| 2025-04-15 | 19.72 | 19.72 | 19.72 | 19.72 | +0.213% | 0 | -1.081% |
| 2025-04-14 | 19.72 | 19.72 | 19.68 | 19.68 | 0.000% | 619 | -0.871% |