HYTR
Counterpoint High Yield Trend ETF
stockNYSEETF
At CloseOct 2, 2026
20.78USD0.000%(0.00)4,933
20.77Bid21.15Ask0.38SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
20.78USD+0.241%(+0.05)
HYTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.78 | 20.79 | 20.78 | 20.78 | 0.000% | 35,855 | 0.000% |
| 2026-10-01 | 20.77 | 20.78 | 20.71 | 20.78 | +0.048% | 55,939 | 0.000% |
| 2026-09-30 | 20.77 | 20.78 | 20.77 | 20.77 | 0.000% | 134,667 | +0.048% |
| 2026-09-29 | 20.78 | 20.78 | 20.74 | 20.77 | -0.048% | 52,407 | +0.048% |
| 2026-09-28 | 20.79 | 20.80 | 20.77 | 20.78 | -0.192% | 100,289 | 0.000% |
| 2026-09-25 | 20.82 | 20.83 | 20.79 | 20.82 | -0.048% | 163,893 | -0.192% |
| 2026-09-24 | 20.85 | 20.86 | 20.81 | 20.83 | -0.216% | 54,957 | -0.240% |
| 2026-09-23 | 20.96 | 20.96 | 20.86 | 20.88 | -0.599% | 39,082 | -0.455% |
| 2026-09-22 | 21.00 | 21.01 | 20.98 | 21.00 | +0.049% | 54,293 | -1.052% |
| 2026-09-21 | 21.00 | 21.01 | 20.98 | 20.99 | +0.099% | 80,596 | -1.004% |
| 2026-09-18 | 20.97 | 20.98 | 20.96 | 20.97 | -0.595% | 66,368 | -0.906% |
| 2026-09-17 | 21.08 | 21.12 | 21.00 | 21.10 | +0.153% | 84,959 | -1.496% |
| 2026-09-16 | 21.09 | 21.12 | 21.04 | 21.06 | +0.086% | 59,743 | -1.345% |
| 2026-09-15 | 21.07 | 21.09 | 21.05 | 21.05 | -0.181% | 37,988 | -1.259% |
| 2026-09-14 | 21.08 | 21.11 | 21.08 | 21.08 | -0.080% | 61,423 | -1.438% |
| 2026-09-11 | 21.15 | 21.16 | 21.10 | 21.10 | 0.000% | 60,489 | -1.517% |
| 2026-09-10 | 21.15 | 21.16 | 21.10 | 21.10 | -0.472% | 81,421 | -1.517% |
| 2026-09-09 | 21.23 | 21.23 | 21.20 | 21.20 | -0.141% | 57,839 | -1.981% |
| 2026-09-08 | 21.24 | 21.26 | 21.23 | 21.23 | -0.109% | 51,401 | -2.120% |
| 2026-09-04 | 21.26 | 21.26 | 21.24 | 21.25 | -0.055% | 29,664 | -2.226% |
| 2026-09-03 | 21.27 | 21.29 | 21.26 | 21.27 | +0.165% | 54,579 | -2.281% |
| 2026-09-02 | 21.26 | 21.26 | 21.23 | 21.23 | +0.024% | 42,755 | -2.120% |
| 2026-09-01 | 21.27 | 21.27 | 21.22 | 21.23 | -0.305% | 43,562 | -2.097% |
| 2026-08-31 | 21.26 | 21.30 | 21.26 | 21.29 | +0.070% | 66,875 | -2.395% |
| 2026-08-28 | 21.33 | 21.33 | 21.27 | 21.28 | -0.173% | 67,237 | -2.327% |
| 2026-08-27 | 21.32 | 21.33 | 21.25 | 21.31 | -0.068% | 67,890 | -2.496% |
| 2026-08-26 | 21.32 | 21.33 | 21.30 | 21.33 | -0.016% | 32,249 | -2.563% |
| 2026-08-25 | 21.30 | 21.34 | 21.29 | 21.33 | +0.211% | 47,588 | -2.579% |
| 2026-08-24 | 21.27 | 21.29 | 21.25 | 21.29 | +0.094% | 34,458 | -2.373% |
| 2026-08-21 | 21.26 | 21.27 | 21.25 | 21.27 | +0.091% | 40,585 | -2.281% |
| 2026-08-20 | 21.24 | 21.25 | 21.23 | 21.25 | -0.185% | 84,640 | -2.192% |
| 2026-08-19 | 21.28 | 21.29 | 21.27 | 21.29 | +0.283% | 106,271 | -2.373% |
| 2026-08-18 | 21.25 | 21.25 | 21.22 | 21.23 | -0.141% | 79,853 | -2.097% |
| 2026-08-17 | 21.28 | 21.28 | 21.25 | 21.25 | -0.078% | 39,421 | -2.235% |
| 2026-08-14 | 21.31 | 21.31 | 21.27 | 21.27 | -0.624% | 36,635 | -2.311% |
| 2026-08-13 | 21.42 | 21.42 | 21.40 | 21.41 | +0.187% | 39,160 | -2.920% |
| 2026-08-12 | 21.36 | 21.37 | 21.36 | 21.36 | +0.122% | 56,180 | -2.738% |
| 2026-08-11 | 21.36 | 21.37 | 21.34 | 21.34 | +0.113% | 35,647 | -2.620% |
| 2026-08-10 | 21.35 | 21.36 | 21.31 | 21.32 | -0.211% | 73,613 | -2.510% |
| 2026-08-07 | 21.38 | 21.38 | 21.34 | 21.36 | +0.235% | 47,264 | -2.715% |
| 2026-08-06 | 21.33 | 21.33 | 21.31 | 21.31 | -0.103% | 47,534 | -2.487% |
| 2026-08-05 | 21.34 | 21.34 | 21.32 | 21.33 | -0.105% | 34,041 | -2.588% |
| 2026-08-04 | 21.34 | 21.36 | 21.34 | 21.35 | +0.327% | 48,309 | -2.690% |
| 2026-08-03 | 21.28 | 21.29 | 21.28 | 21.29 | +0.283% | 37,777 | -2.373% |
| 2026-07-31 | 21.21 | 21.23 | 21.17 | 21.23 | 0.000% | 25,118 | -2.097% |
| 2026-07-30 | 21.21 | 21.23 | 21.20 | 21.23 | +0.340% | 64,101 | -2.097% |
| 2026-07-29 | 21.16 | 21.21 | 21.14 | 21.15 | -0.268% | 154,046 | -1.764% |
| 2026-07-28 | 21.17 | 21.21 | 21.17 | 21.21 | +0.165% | 65,467 | -2.027% |
| 2026-07-27 | 21.18 | 21.21 | 21.17 | 21.18 | +0.095% | 97,230 | -1.865% |
| 2026-07-24 | 21.16 | 21.16 | 21.14 | 21.16 | 0.000% | 20,573 | -1.773% |
| 2026-07-23 | 21.19 | 21.19 | 21.14 | 21.16 | -0.400% | 66,461 | -1.773% |
| 2026-07-22 | 21.26 | 21.27 | 21.23 | 21.24 | -0.150% | 78,874 | -2.166% |
| 2026-07-21 | 21.27 | 21.28 | 21.26 | 21.27 | -0.062% | 301,556 | -2.312% |
| 2026-07-20 | 21.30 | 21.30 | 21.27 | 21.29 | -0.048% | 31,102 | -2.373% |
| 2026-07-17 | 21.31 | 21.31 | 21.29 | 21.30 | -0.489% | 60,173 | -2.420% |
| 2026-07-16 | 21.40 | 21.41 | 21.39 | 21.40 | 0.000% | 64,267 | -2.897% |
| 2026-07-15 | 21.41 | 21.41 | 21.40 | 21.40 | +0.187% | 79,746 | -2.897% |
| 2026-07-14 | 21.38 | 21.38 | 21.36 | 21.36 | +0.070% | 63,773 | -2.715% |
| 2026-07-13 | 21.38 | 21.38 | 21.33 | 21.34 | -0.216% | 50,556 | -2.647% |
| 2026-07-10 | 21.41 | 21.41 | 21.37 | 21.39 | -0.064% | 93,893 | -2.858% |
| 2026-07-09 | 21.42 | 21.43 | 21.40 | 21.41 | +0.163% | 77,578 | -2.920% |
| 2026-07-08 | 21.38 | 21.38 | 21.34 | 21.37 | -0.210% | 44,583 | -2.761% |
| 2026-07-07 | 21.43 | 21.43 | 21.40 | 21.41 | -0.093% | 29,076 | -2.965% |
| 2026-07-06 | 21.42 | 21.45 | 21.41 | 21.43 | +0.103% | 76,616 | -3.056% |
| 2026-07-02 | 21.41 | 21.42 | 21.40 | 21.41 | +0.178% | 48,061 | -2.956% |
| 2026-07-01 | 21.37 | 21.38 | 21.36 | 21.38 | +0.070% | 37,523 | -2.784% |
| 2026-06-30 | 21.37 | 21.39 | 21.36 | 21.36 | -0.023% | 20,311 | -2.715% |
| 2026-06-29 | 21.34 | 21.37 | 21.34 | 21.36 | +0.094% | 39,734 | -2.738% |
| 2026-06-26 | 21.33 | 21.37 | 21.33 | 21.34 | +0.016% | 53,055 | -2.647% |
| 2026-06-25 | 21.35 | 21.36 | 21.33 | 21.34 | +0.053% | 66,109 | -2.631% |
| 2026-06-24 | 21.35 | 21.36 | 21.33 | 21.33 | -0.052% | 90,862 | -2.580% |
| 2026-06-23 | 21.33 | 21.35 | 21.29 | 21.34 | -0.049% | 160,360 | -2.631% |
| 2026-06-22 | 21.36 | 21.36 | 21.34 | 21.35 | -0.074% | 53,512 | -2.678% |
| 2026-06-18 | 21.36 | 21.38 | 21.35 | 21.37 | +0.271% | 73,379 | -2.750% |
| 2026-06-17 | 21.38 | 21.39 | 21.29 | 21.31 | -0.374% | 76,504 | -2.487% |
| 2026-06-16 | 21.38 | 21.39 | 21.36 | 21.39 | +0.044% | 53,477 | -2.852% |
| 2026-06-15 | 21.40 | 21.41 | 21.37 | 21.38 | +0.165% | 50,987 | -2.809% |
| 2026-06-12 | 21.33 | 21.37 | 21.32 | 21.35 | -0.465% | 42,123 | -2.648% |
| 2026-06-11 | 21.38 | 21.45 | 21.38 | 21.45 | +0.492% | 40,683 | -3.101% |
| 2026-06-10 | 21.36 | 21.38 | 21.33 | 21.34 | -0.205% | 78,073 | -2.624% |
| 2026-06-09 | 21.40 | 21.41 | 21.32 | 21.38 | +0.135% | 44,146 | -2.824% |
| 2026-06-08 | 21.36 | 21.37 | 21.34 | 21.36 | +0.058% | 51,599 | -2.693% |
| 2026-06-05 | 21.39 | 21.39 | 21.31 | 21.34 | -0.385% | 60,969 | -2.636% |
| 2026-06-04 | 21.43 | 21.44 | 21.42 | 21.43 | +0.114% | 41,231 | -3.011% |
| 2026-06-03 | 21.40 | 21.41 | 21.38 | 21.40 | -0.208% | 37,044 | -2.899% |
| 2026-06-02 | 21.44 | 21.45 | 21.43 | 21.45 | +0.047% | 63,243 | -3.101% |
| 2026-06-01 | 21.40 | 21.45 | 21.39 | 21.43 | -0.093% | 63,943 | -3.056% |
| 2026-05-29 | 21.43 | 21.46 | 21.43 | 21.45 | +0.166% | 134,922 | -3.146% |
| 2026-05-28 | 21.40 | 21.44 | 21.40 | 21.42 | +0.091% | 43,100 | -2.986% |
| 2026-05-27 | 21.41 | 21.42 | 21.39 | 21.40 | 0.000% | 41,186 | -2.897% |
| 2026-05-26 | 21.39 | 21.40 | 21.37 | 21.40 | +0.253% | 57,422 | -2.897% |
| 2026-05-22 | 21.37 | 21.37 | 21.32 | 21.35 | +0.052% | 34,970 | -2.651% |
| 2026-05-21 | 21.28 | 21.36 | 21.27 | 21.33 | +0.093% | 46,187 | -2.601% |
| 2026-05-20 | 21.23 | 21.32 | 21.21 | 21.32 | +0.613% | 51,028 | -2.510% |
| 2026-05-19 | 21.19 | 21.20 | 21.16 | 21.19 | -0.235% | 57,323 | -1.912% |
| 2026-05-18 | 21.26 | 21.26 | 21.22 | 21.24 | -0.003% | 47,133 | -2.143% |
| 2026-05-15 | 21.27 | 21.27 | 21.23 | 21.24 | -0.907% | 45,632 | -2.146% |
| 2026-05-14 | 21.46 | 21.47 | 21.43 | 21.43 | -0.069% | 49,994 | -3.034% |
| 2026-05-13 | 21.42 | 21.45 | 21.42 | 21.45 | +0.046% | 47,776 | -3.101% |
| 2026-05-12 | 21.41 | 21.44 | 21.38 | 21.44 | -0.116% | 40,087 | -3.056% |
| 2026-05-11 | 21.49 | 21.51 | 21.46 | 21.46 | -0.162% | 81,326 | -3.169% |
| 2026-05-08 | 21.47 | 21.50 | 21.47 | 21.49 | +0.233% | 101,582 | -3.326% |
| 2026-05-07 | 21.52 | 21.52 | 21.44 | 21.45 | -0.372% | 86,617 | -3.101% |
| 2026-05-06 | 21.50 | 21.54 | 21.50 | 21.52 | +0.350% | 61,886 | -3.461% |
| 2026-05-05 | 21.45 | 21.47 | 21.44 | 21.45 | +0.140% | 37,352 | -3.124% |
| 2026-05-04 | 21.47 | 21.47 | 21.40 | 21.42 | -0.340% | 95,127 | -2.988% |
| 2026-05-01 | 21.51 | 21.51 | 21.49 | 21.49 | +0.095% | 45,307 | -3.318% |
| 2026-04-30 | 21.42 | 21.48 | 21.42 | 21.47 | +0.358% | 41,214 | -3.226% |
| 2026-04-29 | 21.60 | 21.60 | 21.37 | 21.40 | -0.345% | 51,154 | -2.879% |
| 2026-04-28 | 21.47 | 21.47 | 21.45 | 21.47 | -0.140% | 67,263 | -3.214% |
| 2026-04-27 | 21.48 | 21.50 | 21.45 | 21.50 | 0.000% | 40,776 | -3.349% |
| 2026-04-24 | 21.46 | 21.50 | 21.46 | 21.50 | +0.164% | 51,436 | -3.349% |
| 2026-04-23 | 21.49 | 21.49 | 21.42 | 21.46 | -0.164% | 51,979 | -3.190% |
| 2026-04-22 | 21.50 | 21.51 | 21.47 | 21.50 | +0.210% | 65,620 | -3.349% |
| 2026-04-21 | 21.49 | 21.51 | 21.45 | 21.45 | -0.233% | 124,775 | -3.146% |
| 2026-04-20 | 21.52 | 21.53 | 21.49 | 21.51 | -0.119% | 69,176 | -3.372% |
| 2026-04-17 | 21.54 | 21.56 | 21.51 | 21.53 | +0.050% | 63,542 | -3.487% |
| 2026-04-16 | 21.55 | 21.55 | 21.50 | 21.52 | -0.139% | 94,215 | -3.439% |
| 2026-04-15 | 21.55 | 21.56 | 21.50 | 21.55 | 0.000% | 100,695 | -3.573% |
| 2026-04-14 | 21.53 | 21.58 | 21.53 | 21.55 | +0.233% | 29,153 | -3.573% |
| 2026-04-13 | 21.41 | 21.50 | 21.41 | 21.50 | +0.373% | 47,988 | -3.349% |
| 2026-04-10 | 21.49 | 21.49 | 21.42 | 21.42 | -0.349% | 58,611 | -2.988% |
| 2026-04-09 | 21.47 | 21.53 | 21.46 | 21.50 | +0.094% | 129,061 | -3.326% |
| 2026-04-08 | 21.50 | 21.51 | 21.43 | 21.47 | +0.561% | 60,445 | -3.236% |
| 2026-04-07 | 21.34 | 21.36 | 21.29 | 21.36 | +0.047% | 54,568 | -2.693% |
| 2026-04-06 | 21.33 | 21.34 | 21.32 | 21.34 | +0.140% | 146,193 | -2.647% |
| 2026-04-02 | 21.29 | 21.34 | 21.28 | 21.32 | +0.047% | 87,800 | -2.510% |
| 2026-04-01 | 21.31 | 21.31 | 21.29 | 21.30 | +0.070% | 78,596 | -2.464% |
| 2026-03-31 | 21.26 | 21.30 | 21.26 | 21.29 | +0.197% | 57,757 | -2.395% |
| 2026-03-30 | 21.28 | 21.28 | 21.24 | 21.25 | +0.039% | 62,969 | -2.203% |
| 2026-03-27 | 21.25 | 21.25 | 21.22 | 21.24 | -0.120% | 236,986 | -2.166% |
| 2026-03-26 | 21.32 | 21.32 | 21.25 | 21.27 | -0.419% | 80,971 | -2.284% |
| 2026-03-25 | 21.37 | 21.37 | 21.34 | 21.36 | +0.281% | 52,592 | -2.693% |
| 2026-03-24 | 21.30 | 21.34 | 21.28 | 21.30 | -0.280% | 36,297 | -2.419% |
| 2026-03-23 | 21.32 | 21.41 | 21.29 | 21.36 | +0.612% | 68,338 | -2.693% |
| 2026-03-20 | 21.32 | 21.32 | 21.23 | 21.23 | -0.784% | 38,241 | -2.097% |
| 2026-03-19 | 21.26 | 21.40 | 21.26 | 21.39 | +0.177% | 61,194 | -2.864% |
| 2026-03-18 | 21.42 | 21.43 | 21.36 | 21.36 | -0.489% | 74,035 | -2.693% |
| 2026-03-17 | 21.44 | 21.46 | 21.44 | 21.46 | +0.257% | 61,407 | -3.169% |
| 2026-03-16 | 21.40 | 21.43 | 21.39 | 21.40 | +0.351% | 73,364 | -2.919% |
| 2026-03-13 | 21.43 | 21.43 | 21.30 | 21.33 | -0.652% | 56,190 | -2.579% |
| 2026-03-12 | 21.57 | 21.57 | 21.47 | 21.47 | -0.669% | 38,196 | -3.214% |
| 2026-03-11 | 21.65 | 21.65 | 21.59 | 21.61 | -0.206% | 73,358 | -3.861% |
| 2026-03-10 | 21.69 | 21.73 | 21.66 | 21.66 | -0.098% | 36,862 | -4.059% |
| 2026-03-09 | 21.54 | 21.68 | 21.53 | 21.68 | +0.512% | 92,533 | -4.153% |
| 2026-03-06 | 21.57 | 21.65 | 21.57 | 21.57 | -0.507% | 51,589 | -3.662% |
| 2026-03-05 | 21.72 | 21.73 | 21.65 | 21.68 | -0.413% | 43,021 | -4.151% |
| 2026-03-04 | 21.75 | 21.77 | 21.72 | 21.77 | +0.373% | 46,227 | -4.548% |
| 2026-03-03 | 21.65 | 21.72 | 21.61 | 21.69 | -0.234% | 82,929 | -4.191% |
| 2026-03-02 | 21.71 | 21.77 | 21.69 | 21.74 | -0.000% | 60,520 | -4.415% |
| 2026-02-27 | 21.76 | 21.77 | 21.74 | 21.74 | -0.275% | 46,790 | -4.416% |
| 2026-02-26 | 21.80 | 21.80 | 21.77 | 21.80 | -0.023% | 225,510 | -4.679% |
| 2026-02-25 | 21.79 | 21.80 | 21.78 | 21.80 | +0.157% | 49,547 | -4.701% |
| 2026-02-24 | 21.75 | 21.84 | 21.72 | 21.77 | -0.111% | 90,851 | -4.551% |
| 2026-02-23 | 21.83 | 21.83 | 21.78 | 21.80 | -0.137% | 44,286 | -4.657% |
| 2026-02-20 | 21.80 | 21.83 | 21.80 | 21.82 | +0.092% | 43,478 | -4.788% |
| 2026-02-19 | 21.79 | 21.80 | 21.78 | 21.80 | +0.002% | 44,011 | -4.701% |
| 2026-02-18 | 21.79 | 21.82 | 21.78 | 21.80 | +0.135% | 30,024 | -4.699% |
| 2026-02-17 | 21.79 | 21.79 | 21.75 | 21.77 | -0.023% | 80,310 | -4.569% |
| 2026-02-13 | 21.80 | 21.81 | 21.78 | 21.78 | -0.389% | 45,776 | -4.591% |
| 2026-02-12 | 21.91 | 21.91 | 21.85 | 21.86 | -0.114% | 62,067 | -4.962% |
| 2026-02-11 | 21.90 | 21.90 | 21.86 | 21.89 | +0.046% | 74,481 | -5.071% |
| 2026-02-10 | 21.92 | 21.92 | 21.88 | 21.88 | -0.069% | 38,093 | -5.027% |
| 2026-02-09 | 21.87 | 21.90 | 21.86 | 21.89 | +0.160% | 49,845 | -5.092% |
| 2026-02-06 | 21.84 | 21.87 | 21.83 | 21.86 | +0.321% | 41,644 | -4.941% |
| 2026-02-05 | 21.81 | 21.82 | 21.78 | 21.79 | -0.115% | 59,377 | -4.635% |
| 2026-02-04 | 21.85 | 21.85 | 21.80 | 21.82 | -0.137% | 48,280 | -4.744% |
| 2026-02-03 | 21.88 | 21.88 | 21.80 | 21.84 | -0.091% | 82,206 | -4.875% |
| 2026-02-02 | 21.84 | 21.88 | 21.84 | 21.86 | +0.092% | 51,941 | -4.962% |
| 2026-01-30 | 21.83 | 21.85 | 21.81 | 21.84 | +0.069% | 52,129 | -4.875% |
| 2026-01-29 | 21.83 | 21.83 | 21.80 | 21.83 | -0.023% | 206,204 | -4.810% |
| 2026-01-28 | 21.87 | 21.87 | 21.83 | 21.84 | -0.142% | 42,701 | -4.832% |
| 2026-01-27 | 21.86 | 21.88 | 21.86 | 21.87 | +0.005% | 23,098 | -4.967% |
| 2026-01-26 | 21.87 | 21.87 | 21.86 | 21.86 | +0.046% | 39,557 | -4.962% |
| 2026-01-23 | 21.87 | 21.87 | 21.83 | 21.86 | -0.046% | 40,556 | -4.919% |
| 2026-01-22 | 21.88 | 21.88 | 21.86 | 21.86 | +0.083% | 67,148 | -4.962% |
| 2026-01-21 | 21.82 | 21.86 | 21.81 | 21.85 | +0.233% | 31,885 | -4.884% |
| 2026-01-20 | 21.77 | 21.80 | 21.77 | 21.80 | -0.224% | 54,628 | -4.662% |
| 2026-01-16 | 21.84 | 21.85 | 21.83 | 21.84 | +0.046% | 35,239 | -4.875% |
| 2026-01-15 | 21.84 | 21.84 | 21.82 | 21.84 | +0.041% | 35,508 | -4.832% |
| 2026-01-14 | 21.82 | 21.84 | 21.80 | 21.83 | +0.022% | 65,659 | -4.793% |
| 2026-01-13 | 21.83 | 21.83 | 21.81 | 21.82 | +0.029% | 66,180 | -4.772% |
| 2026-01-12 | 21.80 | 21.82 | 21.79 | 21.82 | -0.045% | 44,947 | -4.745% |
| 2026-01-09 | 21.82 | 21.83 | 21.82 | 21.82 | +0.105% | 43,321 | -4.788% |
| 2026-01-08 | 21.78 | 21.82 | 21.78 | 21.80 | +0.033% | 68,346 | -4.688% |
| 2026-01-07 | 21.81 | 21.81 | 21.78 | 21.79 | +0.001% | 36,491 | -4.657% |
| 2026-01-06 | 21.78 | 21.81 | 21.77 | 21.79 | +0.066% | 46,159 | -4.655% |
| 2026-01-05 | 21.75 | 21.80 | 21.75 | 21.78 | +0.188% | 49,122 | -4.593% |
| 2026-01-02 | 21.73 | 21.74 | 21.71 | 21.74 | +0.094% | 16,869 | -4.414% |
| 2025-12-31 | 21.74 | 21.75 | 21.72 | 21.72 | -0.073% | 34,458 | -4.324% |
| 2025-12-30 | 21.73 | 21.75 | 21.71 | 21.73 | +0.064% | 18,634 | -4.394% |
| 2025-12-29 | 21.72 | 21.73 | 21.71 | 21.72 | +0.028% | 20,382 | -4.332% |
| 2025-12-26 | 21.74 | 21.74 | 21.70 | 21.71 | -0.170% | 40,407 | -4.306% |
| 2025-12-24 | 21.70 | 21.76 | 21.70 | 21.75 | +0.354% | 61,550 | -4.469% |
| 2025-12-23 | 21.66 | 21.69 | 21.65 | 21.68 | +0.104% | 21,627 | -4.130% |
| 2025-12-22 | 21.67 | 21.67 | 21.63 | 21.65 | +0.061% | 76,013 | -4.030% |
| 2025-12-19 | 21.67 | 21.68 | 21.64 | 21.64 | -0.072% | 31,476 | -3.971% |
| 2025-12-18 | 21.66 | 21.67 | 21.63 | 21.66 | +0.315% | 109,890 | -4.041% |
| 2025-12-17 | 21.62 | 21.62 | 21.58 | 21.59 | -0.199% | 34,050 | -3.738% |
| 2025-12-16 | 21.62 | 21.63 | 21.60 | 21.63 | +0.023% | 160,804 | -3.930% |
| 2025-12-15 | 21.63 | 21.63 | 21.62 | 21.63 | +0.093% | 111,426 | -3.908% |
| 2025-12-12 | 21.62 | 21.62 | 21.59 | 21.61 | -1.210% | 53,839 | -3.819% |
| 2025-12-11 | 21.89 | 21.89 | 21.86 | 21.87 | -0.025% | 41,654 | -4.982% |
| 2025-12-10 | 21.80 | 21.89 | 21.80 | 21.88 | +0.321% | 41,520 | -5.006% |
| 2025-12-09 | 21.83 | 21.85 | 21.80 | 21.80 | -0.092% | 30,725 | -4.701% |
| 2025-12-08 | 21.87 | 21.87 | 21.82 | 21.82 | -0.246% | 34,845 | -4.788% |
| 2025-12-05 | 21.89 | 21.89 | 21.86 | 21.88 | +0.051% | 37,545 | -5.022% |
| 2025-12-04 | 21.87 | 21.88 | 21.84 | 21.87 | -0.033% | 27,703 | -4.974% |
| 2025-12-03 | 21.85 | 21.90 | 21.85 | 21.88 | +0.128% | 30,627 | -5.006% |
| 2025-12-02 | 21.83 | 21.86 | 21.82 | 21.85 | +0.147% | 30,661 | -4.884% |
| 2025-12-01 | 21.79 | 21.82 | 21.79 | 21.82 | -0.156% | 46,134 | -4.744% |
| 2025-11-28 | 21.85 | 21.86 | 21.83 | 21.85 | +0.018% | 43,169 | -4.893% |
| 2025-11-26 | 21.80 | 21.85 | 21.80 | 21.84 | +0.138% | 138,387 | -4.875% |
| 2025-11-25 | 21.73 | 21.82 | 21.73 | 21.82 | +0.403% | 38,836 | -4.744% |
| 2025-11-24 | 21.70 | 21.73 | 21.69 | 21.73 | +0.233% | 44,040 | -4.360% |
| 2025-11-21 | 21.64 | 21.69 | 21.62 | 21.68 | +0.333% | 57,445 | -4.138% |
| 2025-11-20 | 21.70 | 21.70 | 21.61 | 21.61 | 0.000% | 49,272 | -3.819% |
| 2025-11-19 | 21.63 | 21.65 | 21.60 | 21.61 | 0.000% | 133,194 | -3.819% |
| 2025-11-18 | 21.59 | 21.62 | 21.58 | 21.61 | +0.046% | 185,930 | -3.819% |
| 2025-11-17 | 21.63 | 21.65 | 21.58 | 21.59 | -0.254% | 103,463 | -3.774% |
| 2025-11-14 | 21.61 | 21.69 | 21.61 | 21.65 | -0.391% | 42,707 | -4.018% |
| 2025-11-13 | 21.78 | 21.78 | 21.73 | 21.73 | -0.435% | 43,146 | -4.394% |
| 2025-11-12 | 21.85 | 21.86 | 21.82 | 21.83 | -0.137% | 40,927 | -4.810% |
| 2025-11-11 | 21.85 | 21.90 | 21.84 | 21.86 | +0.092% | 22,805 | -4.941% |
| 2025-11-10 | 21.80 | 21.86 | 21.80 | 21.84 | +0.436% | 61,787 | -4.853% |
| 2025-11-07 | 21.71 | 21.75 | 21.70 | 21.75 | +0.001% | 37,411 | -4.439% |
| 2025-11-06 | 21.76 | 21.77 | 21.70 | 21.75 | -0.023% | 66,001 | -4.438% |
| 2025-11-05 | 21.72 | 21.75 | 21.72 | 21.75 | +0.161% | 69,570 | -4.460% |
| 2025-11-04 | 21.69 | 21.73 | 21.68 | 21.71 | -0.046% | 76,726 | -4.306% |
| 2025-11-03 | 21.76 | 21.82 | 21.72 | 21.73 | -0.275% | 135,391 | -4.350% |
| 2025-10-31 | 21.80 | 21.82 | 21.77 | 21.79 | +0.023% | 75,447 | -4.613% |
| 2025-10-30 | 21.79 | 21.82 | 21.77 | 21.78 | -0.183% | 130,221 | -4.591% |
| 2025-10-29 | 21.88 | 21.93 | 21.81 | 21.82 | -0.343% | 40,322 | -4.766% |
| 2025-10-28 | 21.91 | 21.95 | 21.89 | 21.89 | -0.114% | 80,581 | -5.092% |
| 2025-10-27 | 21.90 | 21.92 | 21.88 | 21.92 | +0.307% | 58,019 | -5.201% |
| 2025-10-24 | 21.86 | 21.86 | 21.83 | 21.85 | +0.289% | 38,753 | -4.910% |
| 2025-10-23 | 21.77 | 21.80 | 21.76 | 21.79 | +0.093% | 50,112 | -4.635% |
| 2025-10-22 | 21.78 | 21.79 | 21.74 | 21.77 | -0.025% | 70,301 | -4.546% |
| 2025-10-21 | 21.81 | 21.85 | 21.77 | 21.78 | -0.160% | 180,268 | -4.570% |
| 2025-10-20 | 21.79 | 21.81 | 21.78 | 21.81 | +0.257% | 62,252 | -4.723% |
| 2025-10-17 | 21.71 | 21.76 | 21.71 | 21.75 | -0.422% | 71,881 | -4.478% |
| 2025-10-16 | 21.91 | 21.91 | 21.83 | 21.85 | -0.199% | 46,945 | -4.882% |
| 2025-10-15 | 21.89 | 21.91 | 21.86 | 21.89 | +0.137% | 103,960 | -5.071% |
| 2025-10-14 | 21.73 | 21.88 | 21.73 | 21.86 | +0.183% | 30,024 | -4.941% |
| 2025-10-13 | 21.78 | 21.82 | 21.75 | 21.82 | +0.553% | 71,577 | -4.766% |
| 2025-10-10 | 21.83 | 21.83 | 21.70 | 21.70 | -0.550% | 42,187 | -4.240% |
| 2025-10-09 | 21.83 | 21.86 | 21.78 | 21.82 | -0.365% | 73,536 | -4.766% |
| 2025-10-08 | 21.88 | 21.95 | 21.87 | 21.90 | -0.068% | 45,995 | -5.114% |
| 2025-10-07 | 21.93 | 21.94 | 21.91 | 21.91 | -0.092% | 43,058 | -5.179% |
| 2025-10-06 | 21.95 | 21.95 | 21.93 | 21.93 | -0.023% | 64,874 | -5.266% |
| 2025-10-03 | 21.96 | 22.00 | 21.94 | 21.94 | -0.046% | 63,361 | -5.287% |
| 2025-10-02 | 21.97 | 21.97 | 21.93 | 21.95 | +0.091% | 51,317 | -5.330% |
| 2025-10-01 | 21.94 | 21.96 | 21.91 | 21.93 | +0.160% | 73,964 | -5.244% |
| 2025-09-30 | 21.93 | 21.93 | 21.89 | 21.89 | -0.160% | 28,020 | -5.092% |
| 2025-09-29 | 21.92 | 21.93 | 21.91 | 21.93 | +0.183% | 34,476 | -5.244% |
| 2025-09-26 | 21.88 | 21.90 | 21.87 | 21.89 | +0.160% | 56,924 | -5.071% |
| 2025-09-25 | 21.88 | 21.94 | 21.85 | 21.86 | -0.252% | 68,318 | -4.919% |
| 2025-09-24 | 21.93 | 21.94 | 21.91 | 21.91 | -0.181% | 82,283 | -5.159% |
| 2025-09-23 | 21.98 | 21.98 | 21.92 | 21.95 | -0.045% | 44,718 | -5.330% |
| 2025-09-22 | 21.94 | 21.96 | 21.93 | 21.96 | +0.136% | 51,986 | -5.373% |
| 2025-09-19 | 21.94 | 21.94 | 21.92 | 21.93 | -0.440% | 39,056 | -5.244% |
| 2025-09-18 | 22.02 | 22.04 | 21.99 | 22.03 | +0.212% | 57,148 | -5.661% |
| 2025-09-17 | 22.02 | 22.02 | 21.95 | 21.98 | -0.134% | 56,264 | -5.460% |
| 2025-09-16 | 22.03 | 22.03 | 22.00 | 22.01 | -0.074% | 45,635 | -5.587% |
| 2025-09-15 | 22.00 | 22.03 | 21.98 | 22.03 | +0.301% | 60,586 | -5.657% |
| 2025-09-12 | 21.99 | 21.99 | 21.94 | 21.96 | -0.023% | 64,385 | -5.373% |
| 2025-09-11 | 21.95 | 21.98 | 21.95 | 21.96 | +0.242% | 28,601 | -5.395% |
| 2025-09-10 | 21.94 | 21.94 | 21.90 | 21.91 | +0.009% | 52,285 | -5.166% |
| 2025-09-09 | 21.93 | 21.93 | 21.88 | 21.91 | -0.114% | 40,168 | -5.157% |
| 2025-09-08 | 21.95 | 21.95 | 21.93 | 21.93 | +0.046% | 46,750 | -5.266% |
| 2025-09-05 | 21.98 | 21.98 | 21.92 | 21.93 | +0.114% | 154,175 | -5.222% |
| 2025-09-04 | 21.87 | 21.90 | 21.86 | 21.90 | +0.298% | 31,286 | -5.114% |
| 2025-09-03 | 21.81 | 21.85 | 21.81 | 21.84 | +0.204% | 22,333 | -4.832% |
| 2025-09-02 | 21.75 | 21.81 | 21.75 | 21.79 | -0.180% | 63,905 | -4.638% |
| 2025-08-29 | 21.85 | 21.85 | 21.83 | 21.83 | -0.069% | 30,551 | -4.810% |
| 2025-08-28 | 21.85 | 21.86 | 21.84 | 21.84 | 0.000% | 24,754 | -4.875% |
| 2025-08-27 | 21.82 | 21.84 | 21.80 | 21.84 | +0.192% | 27,620 | -4.875% |
| 2025-08-26 | 21.80 | 21.80 | 21.77 | 21.80 | +0.130% | 26,747 | -4.693% |
| 2025-08-25 | 21.80 | 21.80 | 21.77 | 21.77 | -0.220% | 52,487 | -4.569% |
| 2025-08-22 | 21.69 | 21.82 | 21.69 | 21.82 | +0.852% | 35,641 | -4.779% |
| 2025-08-21 | 21.67 | 21.67 | 21.63 | 21.64 | -0.237% | 27,313 | -3.968% |
| 2025-08-20 | 21.71 | 21.71 | 21.69 | 21.69 | -0.005% | 18,286 | -4.195% |
| 2025-08-19 | 21.71 | 21.71 | 21.68 | 21.69 | -0.020% | 29,917 | -4.200% |
| 2025-08-18 | 21.73 | 21.73 | 21.70 | 21.70 | -0.021% | 33,752 | -4.220% |
| 2025-08-15 | 21.72 | 21.72 | 21.69 | 21.70 | -0.459% | 26,850 | -4.240% |
| 2025-08-14 | 21.84 | 21.84 | 21.78 | 21.80 | -0.206% | 34,011 | -4.679% |
| 2025-08-13 | 21.84 | 21.85 | 21.83 | 21.84 | +0.229% | 29,439 | -4.875% |
| 2025-08-12 | 21.77 | 21.80 | 21.74 | 21.80 | +0.184% | 43,500 | -4.657% |
| 2025-08-11 | 21.76 | 21.78 | 21.75 | 21.75 | -0.023% | 35,870 | -4.482% |
| 2025-08-08 | 21.74 | 21.76 | 21.73 | 21.76 | +0.069% | 45,426 | -4.504% |
| 2025-08-07 | 21.79 | 21.79 | 21.73 | 21.75 | -0.114% | 30,719 | -4.438% |
| 2025-08-06 | 21.76 | 21.78 | 21.74 | 21.77 | +0.092% | 21,459 | -4.548% |
| 2025-08-05 | 21.75 | 21.76 | 21.74 | 21.75 | +0.023% | 23,172 | -4.460% |
| 2025-08-04 | 21.74 | 21.75 | 21.71 | 21.75 | +0.300% | 59,261 | -4.438% |
| 2025-08-01 | 21.68 | 21.69 | 21.65 | 21.68 | -0.001% | 22,683 | -4.151% |
| 2025-07-31 | 21.68 | 21.71 | 21.63 | 21.68 | +0.024% | 38,621 | -4.152% |
| 2025-07-30 | 21.71 | 21.71 | 21.64 | 21.68 | -0.182% | 67,603 | -4.129% |
| 2025-07-29 | 21.72 | 21.73 | 21.70 | 21.71 | -0.016% | 29,219 | -4.304% |
| 2025-07-28 | 21.71 | 21.74 | 21.71 | 21.72 | -0.032% | 43,270 | -4.319% |
| 2025-07-25 | 21.71 | 21.75 | 21.69 | 21.73 | +0.047% | 39,540 | -4.350% |
| 2025-07-24 | 21.71 | 21.72 | 21.70 | 21.71 | -0.051% | 48,846 | -4.305% |
| 2025-07-23 | 21.73 | 21.73 | 21.71 | 21.73 | +0.050% | 48,555 | -4.354% |
| 2025-07-22 | 21.70 | 21.72 | 21.69 | 21.71 | +0.138% | 52,639 | -4.306% |
| 2025-07-21 | 21.70 | 21.70 | 21.68 | 21.68 | +0.182% | 33,908 | -4.173% |
| 2025-07-18 | 21.67 | 21.67 | 21.63 | 21.65 | -0.335% | 31,314 | -3.999% |
| 2025-07-17 | 21.71 | 21.78 | 21.71 | 21.72 | +0.131% | 41,275 | -4.321% |
| 2025-07-16 | 21.68 | 21.71 | 21.62 | 21.69 | +0.185% | 68,730 | -4.195% |
| 2025-07-15 | 21.73 | 21.73 | 21.62 | 21.65 | -0.253% | 133,004 | -4.018% |
| 2025-07-14 | 21.68 | 21.70 | 21.68 | 21.70 | +0.092% | 50,277 | -4.262% |
| 2025-07-11 | 21.68 | 21.69 | 21.66 | 21.68 | -0.165% | 39,685 | -4.173% |
| 2025-07-10 | 21.73 | 21.74 | 21.71 | 21.72 | -0.065% | 44,807 | -4.332% |
| 2025-07-09 | 21.73 | 21.74 | 21.70 | 21.73 | +0.275% | 81,910 | -4.394% |
| 2025-07-08 | 21.72 | 21.72 | 21.67 | 21.68 | -0.168% | 69,635 | -4.131% |
| 2025-07-07 | 21.77 | 21.77 | 21.70 | 21.71 | -0.292% | 117,073 | -4.293% |
| 2025-07-03 | 21.77 | 21.78 | 21.76 | 21.78 | +0.025% | 29,164 | -4.572% |
| 2025-07-02 | 21.72 | 21.77 | 21.71 | 21.77 | +0.161% | 83,956 | -4.548% |
| 2025-07-01 | 21.74 | 21.75 | 21.72 | 21.73 | -0.069% | 78,304 | -4.394% |
| 2025-06-30 | 21.71 | 21.75 | 21.71 | 21.75 | +0.323% | 27,260 | -4.460% |
| 2025-06-27 | 21.71 | 21.71 | 21.66 | 21.68 | -0.026% | 49,466 | -4.151% |
| 2025-06-26 | 21.64 | 21.69 | 21.64 | 21.69 | +0.257% | 53,790 | -4.176% |
| 2025-06-25 | 21.62 | 21.64 | 21.60 | 21.63 | 0.000% | 57,872 | -3.930% |
| 2025-06-24 | 21.59 | 21.64 | 21.59 | 21.63 | +0.278% | 50,366 | -3.930% |
| 2025-06-23 | 21.54 | 21.57 | 21.54 | 21.57 | +0.158% | 39,035 | -3.662% |
| 2025-06-20 | 21.48 | 21.54 | 21.48 | 21.54 | +0.261% | 74,123 | -3.510% |
| 2025-06-18 | 21.45 | 21.50 | 21.45 | 21.48 | +0.163% | 73,122 | -3.259% |
| 2025-06-17 | 21.46 | 21.46 | 21.42 | 21.45 | -0.116% | 67,921 | -3.101% |
| 2025-06-16 | 21.46 | 21.48 | 21.46 | 21.47 | +0.252% | 53,718 | -3.214% |
| 2025-06-13 | 21.46 | 21.46 | 21.41 | 21.42 | -1.400% | 37,985 | -2.970% |
| 2025-06-12 | 21.57 | 21.72 | 21.56 | 21.72 | +0.719% | 48,123 | -4.328% |
| 2025-06-11 | 21.59 | 21.60 | 21.56 | 21.57 | -0.070% | 57,938 | -3.640% |
| 2025-06-10 | 21.54 | 21.58 | 21.52 | 21.58 | +0.298% | 47,511 | -3.707% |
| 2025-06-09 | 21.52 | 21.54 | 21.51 | 21.52 | +0.097% | 37,333 | -3.420% |
| 2025-06-06 | 21.50 | 21.52 | 21.48 | 21.50 | +0.016% | 34,651 | -3.326% |
| 2025-06-05 | 21.50 | 21.54 | 21.49 | 21.49 | -0.225% | 36,156 | -3.311% |
| 2025-06-04 | 21.54 | 21.56 | 21.52 | 21.54 | +0.186% | 23,953 | -3.528% |
| 2025-06-03 | 21.47 | 21.51 | 21.47 | 21.50 | +0.210% | 29,169 | -3.349% |
| 2025-06-02 | 21.43 | 21.46 | 21.42 | 21.45 | 0.000% | 22,619 | -3.146% |
| 2025-05-30 | 21.48 | 21.48 | 21.43 | 21.45 | +0.089% | 40,453 | -3.146% |
| 2025-05-29 | 21.45 | 21.45 | 21.43 | 21.44 | +0.028% | 23,241 | -3.060% |
| 2025-05-28 | 21.41 | 21.43 | 21.38 | 21.43 | -0.047% | 64,791 | -3.033% |
| 2025-05-27 | 21.38 | 21.44 | 21.37 | 21.44 | +0.681% | 72,749 | -3.078% |
| 2025-05-23 | 21.26 | 21.30 | 21.25 | 21.30 | 0.000% | 19,614 | -2.418% |
| 2025-05-22 | 21.27 | 21.32 | 21.27 | 21.30 | +0.212% | 40,040 | -2.418% |
| 2025-05-21 | 21.35 | 21.37 | 21.25 | 21.25 | -0.701% | 55,799 | -2.212% |
| 2025-05-20 | 21.40 | 21.42 | 21.39 | 21.40 | -0.742% | 41,630 | -2.897% |
| 2025-05-19 | 21.38 | 21.56 | 21.38 | 21.56 | +0.093% | 62,599 | -3.618% |
| 2025-05-16 | 21.43 | 21.54 | 21.40 | 21.54 | +0.093% | 66,250 | -3.528% |
| 2025-05-15 | 21.46 | 21.52 | 21.46 | 21.52 | +0.233% | 45,258 | -3.439% |
| 2025-05-14 | 21.53 | 21.53 | 21.45 | 21.47 | -0.232% | 55,997 | -3.214% |
| 2025-05-13 | 21.52 | 21.56 | 21.51 | 21.52 | +0.093% | 35,633 | -3.439% |
| 2025-05-12 | 21.44 | 21.51 | 21.44 | 21.50 | +1.081% | 21,161 | -3.349% |
| 2025-05-09 | 21.31 | 21.32 | 21.27 | 21.27 | -0.094% | 31,376 | -2.304% |
| 2025-05-08 | 21.46 | 21.46 | 21.26 | 21.29 | -0.047% | 29,813 | -2.395% |
| 2025-05-07 | 21.31 | 21.31 | 21.25 | 21.30 | +0.141% | 50,162 | -2.441% |
| 2025-05-06 | 21.26 | 21.28 | 21.23 | 21.27 | -0.094% | 46,219 | -2.304% |
| 2025-05-05 | 21.27 | 21.31 | 21.26 | 21.29 | -0.094% | 30,392 | -2.395% |
| 2025-05-02 | 21.29 | 21.31 | 21.25 | 21.31 | +0.377% | 31,731 | -2.487% |
| 2025-05-01 | 21.27 | 21.27 | 21.20 | 21.23 | +0.047% | 43,133 | -2.120% |
| 2025-04-30 | 21.23 | 21.23 | 21.17 | 21.22 | -0.841% | 49,725 | -2.074% |
| 2025-04-29 | 21.26 | 21.40 | 21.25 | 21.40 | +0.611% | 54,758 | -2.897% |
| 2025-04-28 | 21.23 | 21.28 | 21.21 | 21.27 | +0.089% | 127,877 | -2.304% |
| 2025-04-25 | 21.20 | 21.27 | 21.20 | 21.25 | +0.099% | 31,346 | -2.216% |
| 2025-04-24 | 21.16 | 21.23 | 21.16 | 21.23 | +0.664% | 71,209 | -2.120% |
| 2025-04-23 | 21.19 | 21.19 | 21.09 | 21.09 | -0.095% | 26,345 | -1.470% |
| 2025-04-22 | 21.12 | 21.12 | 21.09 | 21.11 | +0.285% | 35,447 | -1.563% |
| 2025-04-21 | 21.12 | 21.13 | 21.05 | 21.05 | -0.379% | 49,452 | -1.283% |
| 2025-04-17 | 21.14 | 21.14 | 21.10 | 21.13 | -0.471% | 59,003 | -1.656% |
| 2025-04-16 | 21.17 | 21.23 | 21.17 | 21.23 | +0.283% | 67,435 | -2.120% |
| 2025-04-15 | 21.16 | 21.18 | 21.14 | 21.17 | +0.189% | 46,451 | -1.842% |
| 2025-04-14 | 21.06 | 21.15 | 21.06 | 21.13 | 0.000% | 101,521 | -1.656% |