HYUP
Xtrackers High Beta High Yield Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:09:39 AM EDT
39.45USD-0.088%(-0.03)1,452
HYUP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.45 | 39.45 | 39.45 | 39.45 | -0.088% | 1,452 | 0.000% |
| 2026-10-02 | 39.60 | 39.69 | 39.48 | 39.48 | -0.026% | 3,176 | -0.088% |
| 2026-10-01 | 39.39 | 39.52 | 39.20 | 39.49 | -0.573% | 4,675 | -0.114% |
| 2026-09-30 | 39.95 | 39.98 | 39.72 | 39.72 | -0.355% | 5,562 | -0.686% |
| 2026-09-29 | 39.95 | 39.95 | 39.74 | 39.86 | -0.352% | 2,403 | -1.039% |
| 2026-09-28 | 40.04 | 40.08 | 39.96 | 40.01 | -0.608% | 3,452 | -1.387% |
| 2026-09-25 | 40.18 | 40.27 | 40.14 | 40.25 | -0.100% | 3,583 | -1.987% |
| 2026-09-24 | 40.33 | 40.39 | 40.23 | 40.29 | -0.173% | 12,810 | -2.085% |
| 2026-09-23 | 40.68 | 40.68 | 40.31 | 40.36 | -0.955% | 20,686 | -2.255% |
| 2026-09-22 | 40.72 | 40.77 | 40.72 | 40.75 | -0.002% | 1,766 | -3.188% |
| 2026-09-21 | 40.74 | 40.76 | 40.71 | 40.75 | +0.221% | 1,781 | -3.190% |
| 2026-09-18 | 40.67 | 40.69 | 40.61 | 40.66 | -0.265% | 1,894 | -2.976% |
| 2026-09-17 | 40.73 | 40.77 | 40.72 | 40.77 | +0.488% | 4,574 | -3.233% |
| 2026-09-16 | 40.70 | 40.76 | 40.53 | 40.57 | -0.049% | 50,602 | -2.761% |
| 2026-09-15 | 40.63 | 40.64 | 40.59 | 40.59 | -0.272% | 2,902 | -2.809% |
| 2026-09-14 | 40.70 | 40.73 | 40.62 | 40.70 | -0.193% | 24,414 | -3.073% |
| 2026-09-11 | 40.88 | 40.88 | 40.78 | 40.78 | -0.024% | 639 | -3.261% |
| 2026-09-10 | 40.94 | 40.94 | 40.77 | 40.79 | -0.574% | 16,468 | -3.284% |
| 2026-09-09 | 41.10 | 41.14 | 41.00 | 41.03 | -0.170% | 5,634 | -3.840% |
| 2026-09-08 | 41.16 | 41.16 | 41.07 | 41.09 | -0.158% | 4,380 | -4.003% |
| 2026-09-04 | 41.13 | 41.18 | 41.10 | 41.16 | +0.060% | 6,761 | -4.155% |
| 2026-09-03 | 41.14 | 41.19 | 41.09 | 41.14 | +0.013% | 6,154 | -4.097% |
| 2026-09-02 | 41.11 | 41.17 | 41.10 | 41.13 | +0.134% | 5,069 | -4.085% |
| 2026-09-01 | 41.13 | 41.16 | 41.03 | 41.08 | -1.036% | 6,305 | -3.956% |
| 2026-08-31 | 41.45 | 41.52 | 41.43 | 41.51 | +0.193% | 5,618 | -4.951% |
| 2026-08-28 | 41.51 | 41.52 | 41.42 | 41.43 | -0.120% | 4,817 | -4.768% |
| 2026-08-27 | 41.53 | 41.53 | 41.47 | 41.48 | +0.065% | 15,719 | -4.882% |
| 2026-08-26 | 41.48 | 41.48 | 41.43 | 41.45 | -0.197% | 2,735 | -4.820% |
| 2026-08-25 | 41.44 | 41.53 | 41.44 | 41.53 | +0.296% | 2,112 | -5.008% |
| 2026-08-24 | 41.32 | 41.42 | 41.32 | 41.41 | +0.151% | 3,890 | -4.727% |
| 2026-08-21 | 41.33 | 41.34 | 41.33 | 41.34 | +0.056% | 1,846 | -4.583% |
| 2026-08-20 | 41.31 | 41.36 | 41.31 | 41.32 | -0.261% | 1,422 | -4.530% |
| 2026-08-19 | 41.40 | 41.43 | 41.40 | 41.43 | +0.278% | 4,797 | -4.779% |
| 2026-08-18 | 41.32 | 41.34 | 41.31 | 41.31 | -0.266% | 2,291 | -4.514% |
| 2026-08-17 | 41.42 | 41.43 | 41.42 | 41.42 | -0.084% | 2,398 | -4.768% |
| 2026-08-14 | 41.43 | 41.50 | 41.42 | 41.46 | -0.096% | 3,352 | -4.848% |
| 2026-08-13 | 41.56 | 41.63 | 41.49 | 41.50 | +0.084% | 3,905 | -4.940% |
| 2026-08-12 | 41.42 | 41.53 | 41.42 | 41.47 | +0.157% | 3,456 | -4.860% |
| 2026-08-11 | 41.39 | 41.42 | 41.37 | 41.40 | -0.337% | 5,568 | -4.710% |
| 2026-08-10 | 41.39 | 41.54 | 41.38 | 41.54 | +0.153% | 3,327 | -5.031% |
| 2026-08-07 | 41.41 | 41.49 | 41.34 | 41.48 | +0.190% | 3,701 | -4.886% |
| 2026-08-06 | 41.37 | 41.42 | 41.37 | 41.40 | -0.053% | 2,281 | -4.706% |
| 2026-08-05 | 41.45 | 41.45 | 41.37 | 41.42 | +0.011% | 5,266 | -4.756% |
| 2026-08-04 | 41.36 | 41.43 | 41.26 | 41.42 | +0.401% | 12,058 | -4.746% |
| 2026-08-03 | 41.19 | 41.29 | 41.19 | 41.25 | -0.303% | 5,160 | -4.364% |
| 2026-07-31 | 41.35 | 41.38 | 41.25 | 41.38 | -0.132% | 3,036 | -4.653% |
| 2026-07-30 | 41.34 | 41.46 | 41.34 | 41.43 | +0.485% | 3,610 | -4.779% |
| 2026-07-29 | 41.20 | 41.40 | 41.17 | 41.23 | -0.157% | 3,065 | -4.317% |
| 2026-07-28 | 41.26 | 41.31 | 41.26 | 41.30 | +0.178% | 1,913 | -4.468% |
| 2026-07-27 | 41.19 | 41.25 | 41.19 | 41.22 | -0.047% | 1,225 | -4.298% |
| 2026-07-24 | 41.25 | 41.26 | 41.24 | 41.24 | -0.139% | 3,675 | -4.342% |
| 2026-07-23 | 41.33 | 41.45 | 41.26 | 41.30 | -0.354% | 3,746 | -4.476% |
| 2026-07-22 | 41.47 | 41.48 | 41.44 | 41.45 | -0.107% | 7,878 | -4.814% |
| 2026-07-21 | 41.52 | 41.52 | 41.49 | 41.49 | -0.086% | 483 | -4.915% |
| 2026-07-20 | 41.53 | 41.55 | 41.52 | 41.52 | -0.084% | 1,424 | -4.997% |
| 2026-07-17 | 41.56 | 41.58 | 41.54 | 41.56 | -0.024% | 4,167 | -5.077% |
| 2026-07-16 | 41.53 | 41.61 | 41.53 | 41.57 | -0.012% | 9,187 | -5.100% |
| 2026-07-15 | 41.58 | 41.58 | 41.55 | 41.58 | +0.132% | 876 | -5.111% |
| 2026-07-14 | 41.49 | 41.52 | 41.46 | 41.52 | +0.278% | 3,236 | -4.986% |
| 2026-07-13 | 41.45 | 41.48 | 41.39 | 41.41 | -0.229% | 8,081 | -4.722% |
| 2026-07-10 | 41.50 | 41.57 | 41.49 | 41.50 | -0.060% | 6,042 | -4.940% |
| 2026-07-09 | 41.50 | 41.61 | 41.50 | 41.52 | +0.060% | 6,708 | -4.997% |
| 2026-07-08 | 41.41 | 41.51 | 41.41 | 41.50 | -0.133% | 4,074 | -4.940% |
| 2026-07-07 | 41.58 | 41.66 | 41.50 | 41.56 | -0.059% | 5,375 | -5.066% |
| 2026-07-06 | 41.54 | 41.69 | 41.52 | 41.58 | +0.024% | 6,590 | -5.123% |
| 2026-07-02 | 41.51 | 41.58 | 41.51 | 41.57 | +0.241% | 4,454 | -5.100% |
| 2026-07-01 | 41.45 | 41.48 | 41.35 | 41.47 | -0.429% | 6,563 | -4.871% |
| 2026-06-30 | 41.62 | 41.73 | 41.61 | 41.65 | +0.017% | 13,435 | -5.279% |
| 2026-06-29 | 41.62 | 41.66 | 41.62 | 41.64 | +0.089% | 976 | -5.263% |
| 2026-06-26 | 41.58 | 41.62 | 41.52 | 41.60 | -0.001% | 8,458 | -5.179% |
| 2026-06-25 | 41.68 | 41.68 | 41.60 | 41.61 | -0.079% | 3,597 | -5.180% |
| 2026-06-24 | 41.67 | 41.70 | 41.57 | 41.64 | -0.076% | 3,634 | -5.255% |
| 2026-06-23 | 41.67 | 41.68 | 41.65 | 41.67 | -0.072% | 2,706 | -5.327% |
| 2026-06-22 | 41.72 | 41.74 | 41.66 | 41.70 | -0.095% | 5,398 | -5.396% |
| 2026-06-18 | 41.73 | 41.74 | 41.73 | 41.74 | +0.191% | 1,764 | -5.485% |
| 2026-06-17 | 41.76 | 41.77 | 41.63 | 41.66 | -0.395% | 4,963 | -5.305% |
| 2026-06-16 | 41.85 | 41.85 | 41.80 | 41.83 | -0.012% | 6,727 | -5.678% |
| 2026-06-15 | 41.86 | 41.88 | 41.80 | 41.83 | +0.193% | 2,890 | -5.690% |
| 2026-06-12 | 41.72 | 41.78 | 41.72 | 41.75 | +0.070% | 1,679 | -5.508% |
| 2026-06-11 | 41.51 | 41.72 | 41.45 | 41.72 | +0.591% | 9,108 | -5.441% |
| 2026-06-10 | 41.51 | 41.51 | 41.47 | 41.48 | -0.176% | 1,886 | -4.882% |
| 2026-06-09 | 41.49 | 41.56 | 41.44 | 41.55 | +0.152% | 5,946 | -5.050% |
| 2026-06-08 | 41.57 | 41.57 | 41.47 | 41.48 | +0.000% | 3,372 | -4.905% |
| 2026-06-05 | 41.55 | 41.55 | 41.44 | 41.48 | -0.456% | 4,798 | -4.905% |
| 2026-06-04 | 41.71 | 41.71 | 41.62 | 41.67 | +0.206% | 8,953 | -5.339% |
| 2026-06-03 | 41.64 | 41.64 | 41.55 | 41.59 | -0.334% | 2,738 | -5.144% |
| 2026-06-02 | 41.69 | 41.96 | 41.67 | 41.73 | +0.164% | 10,291 | -5.460% |
| 2026-06-01 | 41.67 | 41.71 | 41.61 | 41.66 | -0.774% | 3,188 | -5.305% |
| 2026-05-29 | 41.94 | 41.98 | 41.94 | 41.98 | +0.048% | 2,156 | -6.038% |
| 2026-05-28 | 41.85 | 42.00 | 41.83 | 41.97 | +0.251% | 11,931 | -5.993% |
| 2026-05-27 | 41.88 | 41.88 | 41.81 | 41.86 | -0.024% | 3,321 | -5.757% |
| 2026-05-26 | 41.87 | 41.89 | 41.84 | 41.87 | +0.263% | 2,103 | -5.780% |
| 2026-05-22 | 41.77 | 41.79 | 41.74 | 41.76 | +0.198% | 7,473 | -5.532% |
| 2026-05-21 | 41.63 | 41.71 | 41.58 | 41.68 | -0.042% | 4,373 | -5.344% |
| 2026-05-20 | 41.43 | 41.73 | 41.43 | 41.70 | +0.773% | 4,681 | -5.384% |
| 2026-05-19 | 41.50 | 41.50 | 41.33 | 41.38 | -0.323% | 2,592 | -4.653% |
| 2026-05-18 | 41.51 | 41.58 | 41.51 | 41.51 | +0.035% | 7,631 | -4.962% |
| 2026-05-15 | 41.55 | 41.62 | 41.49 | 41.49 | -0.432% | 5,387 | -4.928% |
| 2026-05-14 | 41.74 | 41.79 | 41.68 | 41.68 | -0.024% | 12,684 | -5.339% |
| 2026-05-13 | 41.63 | 41.69 | 41.63 | 41.69 | +0.074% | 7,418 | -5.362% |
| 2026-05-12 | 41.66 | 41.67 | 41.62 | 41.65 | -0.241% | 4,651 | -5.292% |
| 2026-05-11 | 41.83 | 41.85 | 41.76 | 41.76 | -0.215% | 4,400 | -5.520% |
| 2026-05-08 | 41.80 | 41.85 | 41.78 | 41.84 | +0.336% | 6,387 | -5.724% |
| 2026-05-07 | 41.82 | 41.83 | 41.70 | 41.70 | -0.335% | 5,074 | -5.407% |
| 2026-05-06 | 41.79 | 41.84 | 41.79 | 41.84 | +0.420% | 4,057 | -5.724% |
| 2026-05-05 | 41.69 | 41.69 | 41.67 | 41.67 | +0.096% | 2,476 | -5.328% |
| 2026-05-04 | 41.72 | 41.73 | 41.60 | 41.63 | -0.347% | 3,067 | -5.237% |
| 2026-05-01 | 41.84 | 41.84 | 41.71 | 41.77 | -0.441% | 2,624 | -5.566% |
| 2026-04-30 | 41.85 | 41.98 | 41.80 | 41.96 | +0.515% | 13,284 | -5.982% |
| 2026-04-29 | 42.00 | 42.00 | 41.70 | 41.74 | -0.521% | 28,785 | -5.498% |
| 2026-04-28 | 42.00 | 42.03 | 41.90 | 41.96 | -0.201% | 44,941 | -5.990% |
| 2026-04-27 | 42.05 | 42.06 | 42.00 | 42.05 | -0.017% | 3,939 | -6.179% |
| 2026-04-24 | 41.99 | 42.09 | 41.95 | 42.05 | +0.059% | 12,099 | -6.194% |
| 2026-04-23 | 42.13 | 42.13 | 41.98 | 42.03 | -0.150% | 3,951 | -6.138% |
| 2026-04-22 | 42.07 | 42.10 | 42.03 | 42.09 | +0.103% | 3,794 | -6.280% |
| 2026-04-21 | 42.10 | 42.10 | 42.00 | 42.05 | -0.332% | 18,924 | -6.183% |
| 2026-04-20 | 42.19 | 42.20 | 42.17 | 42.19 | -0.201% | 3,263 | -6.494% |
| 2026-04-17 | 42.17 | 42.32 | 42.17 | 42.27 | +0.511% | 4,746 | -6.682% |
| 2026-04-16 | 42.12 | 42.12 | 42.02 | 42.06 | -0.095% | 9,879 | -6.205% |
| 2026-04-15 | 42.07 | 42.11 | 42.03 | 42.10 | +0.036% | 7,627 | -6.295% |
| 2026-04-14 | 42.00 | 42.10 | 42.00 | 42.09 | +0.418% | 4,055 | -6.261% |
| 2026-04-13 | 41.70 | 41.91 | 41.70 | 41.91 | +0.221% | 2,129 | -5.870% |
| 2026-04-10 | 41.88 | 41.88 | 41.79 | 41.82 | -0.198% | 3,637 | -5.662% |
| 2026-04-09 | 41.86 | 41.99 | 41.80 | 41.90 | +0.077% | 4,429 | -5.848% |
| 2026-04-08 | 41.97 | 42.04 | 41.83 | 41.87 | +0.749% | 4,007 | -5.776% |
| 2026-04-07 | 41.53 | 41.56 | 41.45 | 41.56 | -0.007% | 733 | -5.070% |
| 2026-04-06 | 41.53 | 41.56 | 41.53 | 41.56 | +0.394% | 731 | -5.077% |
| 2026-04-02 | 41.23 | 41.48 | 41.23 | 41.40 | -0.008% | 2,835 | -4.703% |
| 2026-04-01 | 41.42 | 41.42 | 41.31 | 41.40 | -0.337% | 6,860 | -4.710% |
| 2026-03-31 | 41.30 | 41.54 | 41.27 | 41.54 | +1.171% | 3,526 | -5.032% |
| 2026-03-30 | 41.20 | 41.20 | 41.06 | 41.06 | +0.181% | 5,162 | -3.919% |
| 2026-03-27 | 41.04 | 41.11 | 40.98 | 40.98 | -0.395% | 5,989 | -3.745% |
| 2026-03-26 | 41.30 | 41.30 | 41.15 | 41.15 | -0.837% | 512 | -4.126% |
| 2026-03-25 | 41.49 | 41.49 | 41.49 | 41.49 | +0.435% | 224 | -4.928% |
| 2026-03-24 | 41.34 | 41.40 | 41.30 | 41.32 | -0.349% | 2,311 | -4.515% |
| 2026-03-23 | 41.45 | 41.52 | 41.40 | 41.46 | +0.631% | 4,647 | -4.848% |
| 2026-03-20 | 41.39 | 41.39 | 41.20 | 41.20 | -0.771% | 997 | -4.248% |
| 2026-03-19 | 41.34 | 41.54 | 41.10 | 41.52 | +0.060% | 6,719 | -4.986% |
| 2026-03-18 | 41.59 | 41.65 | 41.49 | 41.49 | -0.396% | 6,171 | -4.928% |
| 2026-03-17 | 41.56 | 41.71 | 41.56 | 41.66 | +0.470% | 3,705 | -5.305% |
| 2026-03-16 | 41.55 | 41.56 | 41.46 | 41.47 | +0.359% | 7,902 | -4.860% |
| 2026-03-13 | 41.55 | 41.55 | 41.28 | 41.32 | -0.261% | 11,901 | -4.518% |
| 2026-03-12 | 41.65 | 41.67 | 41.41 | 41.42 | -0.792% | 8,397 | -4.768% |
| 2026-03-11 | 41.81 | 41.82 | 41.72 | 41.76 | -0.201% | 9,539 | -5.522% |
| 2026-03-10 | 41.86 | 41.96 | 41.84 | 41.84 | -0.065% | 5,966 | -5.712% |
| 2026-03-09 | 41.53 | 41.90 | 41.51 | 41.87 | +0.414% | 17,880 | -5.774% |
| 2026-03-06 | 41.76 | 41.82 | 41.61 | 41.69 | -0.561% | 11,620 | -5.384% |
| 2026-03-05 | 42.07 | 42.07 | 41.92 | 41.93 | -0.285% | 23,810 | -5.915% |
| 2026-03-04 | 41.95 | 42.09 | 41.95 | 42.05 | +0.214% | 6,828 | -6.183% |
| 2026-03-03 | 41.76 | 42.02 | 41.74 | 41.96 | -0.238% | 16,569 | -5.982% |
| 2026-03-02 | 41.91 | 42.13 | 41.84 | 42.06 | -0.363% | 26,381 | -6.205% |
| 2026-02-27 | 42.22 | 42.32 | 42.19 | 42.21 | -0.299% | 67,447 | -6.546% |
| 2026-02-26 | 42.36 | 42.36 | 42.27 | 42.34 | -0.047% | 7,737 | -6.826% |
| 2026-02-25 | 42.39 | 42.39 | 42.30 | 42.36 | +0.047% | 101,768 | -6.870% |
| 2026-02-24 | 42.30 | 42.41 | 42.24 | 42.34 | -0.071% | 122,902 | -6.826% |
| 2026-02-23 | 42.41 | 42.45 | 42.34 | 42.37 | -0.232% | 62,314 | -6.892% |
| 2026-02-20 | 42.40 | 42.52 | 42.37 | 42.47 | +0.138% | 67,171 | -7.108% |
| 2026-02-19 | 42.36 | 42.44 | 42.30 | 42.41 | +0.178% | 63,926 | -6.979% |
| 2026-02-18 | 42.32 | 42.34 | 42.28 | 42.33 | +0.190% | 3,553 | -6.814% |
| 2026-02-17 | 42.17 | 42.32 | 42.17 | 42.25 | -0.048% | 11,999 | -6.637% |
| 2026-02-13 | 42.21 | 42.35 | 42.21 | 42.27 | +0.163% | 28,978 | -6.682% |
| 2026-02-12 | 42.25 | 42.25 | 42.20 | 42.21 | -0.123% | 3,293 | -6.530% |
| 2026-02-11 | 42.21 | 42.26 | 42.21 | 42.26 | -0.065% | 1,699 | -6.644% |
| 2026-02-10 | 42.31 | 42.34 | 42.28 | 42.28 | +0.060% | 1,957 | -6.705% |
| 2026-02-09 | 42.21 | 42.29 | 42.21 | 42.26 | +0.082% | 2,525 | -6.648% |
| 2026-02-06 | 42.18 | 42.28 | 42.18 | 42.23 | +0.238% | 7,150 | -6.572% |
| 2026-02-05 | 42.08 | 42.13 | 42.07 | 42.13 | +0.024% | 2,290 | -6.350% |
| 2026-02-04 | 42.16 | 42.17 | 42.10 | 42.12 | -0.225% | 2,742 | -6.328% |
| 2026-02-03 | 42.24 | 42.29 | 42.12 | 42.21 | -0.036% | 5,566 | -6.539% |
| 2026-02-02 | 42.09 | 42.23 | 42.09 | 42.23 | -0.347% | 1,036 | -6.572% |
| 2026-01-30 | 42.41 | 42.44 | 42.31 | 42.37 | -0.086% | 21,431 | -6.897% |
| 2026-01-29 | 42.38 | 42.41 | 42.32 | 42.41 | -0.121% | 2,644 | -6.976% |
| 2026-01-28 | 42.52 | 42.52 | 42.45 | 42.46 | -0.165% | 4,859 | -7.089% |
| 2026-01-27 | 42.54 | 42.55 | 42.52 | 42.53 | +0.128% | 2,499 | -7.242% |
| 2026-01-26 | 42.54 | 42.54 | 42.48 | 42.48 | -0.058% | 4,441 | -7.123% |
| 2026-01-23 | 42.53 | 42.53 | 42.45 | 42.50 | -0.060% | 7,241 | -7.176% |
| 2026-01-22 | 42.56 | 42.57 | 42.51 | 42.53 | +0.143% | 4,769 | -7.233% |
| 2026-01-21 | 42.41 | 42.55 | 42.41 | 42.47 | +0.189% | 7,179 | -7.100% |
| 2026-01-20 | 42.48 | 42.48 | 42.27 | 42.38 | -0.259% | 9,094 | -6.925% |
| 2026-01-16 | 42.46 | 42.53 | 42.45 | 42.49 | +0.071% | 7,261 | -7.166% |
| 2026-01-15 | 42.44 | 42.48 | 42.39 | 42.47 | +0.047% | 4,297 | -7.100% |
| 2026-01-14 | 42.40 | 42.46 | 42.37 | 42.45 | -0.023% | 5,493 | -7.056% |
| 2026-01-13 | 42.43 | 42.46 | 42.40 | 42.45 | +0.058% | 7,690 | -7.078% |
| 2026-01-12 | 42.40 | 42.43 | 42.29 | 42.43 | +0.012% | 10,660 | -7.023% |
| 2026-01-09 | 42.35 | 42.42 | 42.35 | 42.42 | +0.177% | 6,197 | -7.012% |
| 2026-01-08 | 42.30 | 42.35 | 42.29 | 42.35 | +0.071% | 3,595 | -6.848% |
| 2026-01-07 | 42.34 | 42.36 | 42.32 | 42.32 | -0.118% | 1,065 | -6.782% |
| 2026-01-06 | 42.33 | 42.38 | 42.32 | 42.37 | +0.154% | 10,553 | -6.892% |
| 2026-01-05 | 42.11 | 42.34 | 42.11 | 42.30 | +0.516% | 5,125 | -6.749% |
| 2026-01-02 | 42.27 | 42.27 | 42.03 | 42.09 | -0.167% | 76,065 | -6.268% |
| 2025-12-31 | 42.23 | 42.23 | 42.16 | 42.16 | -0.083% | 5,718 | -6.424% |
| 2025-12-30 | 42.12 | 42.24 | 42.12 | 42.19 | +0.186% | 5,171 | -6.502% |
| 2025-12-29 | 42.14 | 42.14 | 42.08 | 42.12 | -0.070% | 3,544 | -6.329% |
| 2025-12-26 | 42.14 | 42.17 | 42.14 | 42.15 | +0.012% | 4,443 | -6.395% |
| 2025-12-24 | 42.04 | 42.15 | 42.04 | 42.14 | +0.345% | 3,069 | -6.383% |
| 2025-12-23 | 42.00 | 42.00 | 41.99 | 41.99 | -0.024% | 2,875 | -6.060% |
| 2025-12-22 | 42.00 | 42.01 | 41.94 | 42.01 | -0.580% | 4,733 | -6.083% |
| 2025-12-19 | 42.28 | 42.31 | 42.25 | 42.25 | 0.000% | 5,263 | -6.627% |
| 2025-12-18 | 42.23 | 42.26 | 42.22 | 42.25 | +0.297% | 5,381 | -6.627% |
| 2025-12-17 | 42.11 | 42.13 | 42.11 | 42.13 | -0.129% | 6,063 | -6.350% |
| 2025-12-16 | 42.16 | 42.18 | 42.10 | 42.18 | +0.006% | 9,738 | -6.471% |
| 2025-12-15 | 42.18 | 42.18 | 42.16 | 42.18 | +0.123% | 1,240 | -6.465% |
| 2025-12-12 | 42.20 | 42.20 | 42.13 | 42.13 | -0.202% | 14,483 | -6.350% |
| 2025-12-11 | 42.20 | 42.21 | 42.20 | 42.21 | -0.011% | 2,661 | -6.539% |
| 2025-12-10 | 42.04 | 42.22 | 42.03 | 42.22 | +0.285% | 3,873 | -6.550% |
| 2025-12-09 | 42.13 | 42.13 | 42.08 | 42.09 | -0.098% | 3,294 | -6.283% |
| 2025-12-08 | 42.29 | 42.29 | 42.10 | 42.14 | -0.169% | 7,490 | -6.376% |
| 2025-12-05 | 42.23 | 42.29 | 42.16 | 42.21 | +0.078% | 2,941 | -6.534% |
| 2025-12-04 | 42.17 | 42.18 | 42.13 | 42.17 | -0.154% | 11,227 | -6.461% |
| 2025-12-03 | 42.17 | 42.24 | 42.17 | 42.24 | +0.300% | 6,095 | -6.605% |
| 2025-12-02 | 42.05 | 42.11 | 42.03 | 42.11 | +0.236% | 4,221 | -6.325% |
| 2025-12-01 | 41.98 | 42.05 | 41.98 | 42.01 | -0.794% | 6,223 | -6.104% |
| 2025-11-28 | 42.39 | 42.42 | 42.28 | 42.35 | -0.068% | 7,030 | -6.849% |
| 2025-11-26 | 42.32 | 42.39 | 42.25 | 42.38 | +0.366% | 17,824 | -6.912% |
| 2025-11-25 | 42.21 | 42.23 | 42.11 | 42.23 | +0.272% | 83,581 | -6.572% |
| 2025-11-24 | 42.07 | 42.12 | 42.07 | 42.11 | +0.279% | 7,292 | -6.318% |
| 2025-11-21 | 41.90 | 42.02 | 41.90 | 41.99 | +0.317% | 3,487 | -6.057% |
| 2025-11-20 | 42.11 | 42.11 | 41.86 | 41.86 | -0.027% | 6,646 | -5.759% |
| 2025-11-19 | 41.91 | 41.92 | 41.83 | 41.87 | +0.016% | 6,096 | -5.784% |
| 2025-11-18 | 41.77 | 41.87 | 41.77 | 41.87 | +0.076% | 2,456 | -5.769% |
| 2025-11-17 | 41.93 | 41.94 | 41.81 | 41.83 | -0.272% | 5,046 | -5.696% |
| 2025-11-14 | 41.96 | 42.02 | 41.83 | 41.95 | +0.016% | 12,957 | -5.953% |
| 2025-11-13 | 42.29 | 42.29 | 41.91 | 41.94 | -0.511% | 4,338 | -5.938% |
| 2025-11-12 | 42.22 | 42.22 | 42.13 | 42.16 | -0.206% | 4,998 | -6.419% |
| 2025-11-11 | 42.21 | 42.26 | 42.19 | 42.24 | +0.135% | 3,741 | -6.611% |
| 2025-11-10 | 42.11 | 42.20 | 42.10 | 42.19 | +0.466% | 9,072 | -6.485% |
| 2025-11-07 | 41.95 | 41.99 | 41.92 | 41.99 | -0.024% | 3,884 | -6.049% |
| 2025-11-06 | 42.03 | 42.03 | 41.97 | 42.00 | +0.060% | 2,164 | -6.071% |
| 2025-11-05 | 41.87 | 41.99 | 41.87 | 41.98 | +0.179% | 3,637 | -6.015% |
| 2025-11-04 | 41.81 | 41.94 | 41.77 | 41.90 | -0.054% | 3,884 | -5.847% |
| 2025-11-03 | 42.00 | 42.01 | 41.91 | 41.92 | -0.868% | 5,238 | -5.898% |
| 2025-10-31 | 42.33 | 42.37 | 42.29 | 42.29 | -0.284% | 9,482 | -6.714% |
| 2025-10-30 | 42.30 | 42.41 | 42.30 | 42.41 | -0.024% | 10,414 | -6.979% |
| 2025-10-29 | 42.61 | 42.61 | 42.42 | 42.42 | -0.387% | 9,121 | -7.001% |
| 2025-10-28 | 42.62 | 42.62 | 42.56 | 42.59 | -0.031% | 5,387 | -7.362% |
| 2025-10-27 | 42.56 | 42.60 | 42.53 | 42.60 | +0.286% | 5,637 | -7.390% |
| 2025-10-24 | 42.41 | 42.48 | 42.41 | 42.48 | +0.358% | 6,459 | -7.125% |
| 2025-10-23 | 42.31 | 42.35 | 42.27 | 42.33 | +0.104% | 6,665 | -6.793% |
| 2025-10-22 | 42.26 | 42.30 | 42.26 | 42.28 | -0.103% | 1,038 | -6.696% |
| 2025-10-21 | 42.37 | 42.39 | 42.32 | 42.32 | -0.107% | 2,102 | -6.792% |
| 2025-10-20 | 42.36 | 42.41 | 42.31 | 42.37 | +0.343% | 17,362 | -6.892% |
| 2025-10-17 | 42.22 | 42.26 | 42.21 | 42.23 | +0.006% | 3,335 | -6.572% |
| 2025-10-16 | 42.33 | 42.40 | 42.21 | 42.22 | -0.277% | 144,366 | -6.566% |
| 2025-10-15 | 42.27 | 42.38 | 42.26 | 42.34 | +0.390% | 5,916 | -6.824% |
| 2025-10-14 | 41.92 | 42.21 | 41.92 | 42.17 | +0.131% | 2,815 | -6.461% |
| 2025-10-13 | 42.01 | 42.14 | 41.99 | 42.12 | +0.605% | 3,637 | -6.339% |
| 2025-10-10 | 42.15 | 42.15 | 41.85 | 41.87 | -0.742% | 9,177 | -5.773% |
| 2025-10-09 | 42.36 | 42.36 | 42.08 | 42.18 | -0.460% | 7,894 | -6.472% |
| 2025-10-08 | 42.50 | 42.50 | 42.33 | 42.38 | -0.200% | 4,806 | -6.903% |
| 2025-10-07 | 42.51 | 42.52 | 42.46 | 42.46 | -0.111% | 2,240 | -7.089% |
| 2025-10-06 | 42.52 | 42.55 | 42.48 | 42.51 | -0.007% | 5,675 | -7.192% |
| 2025-10-03 | 42.52 | 42.55 | 42.46 | 42.51 | -0.024% | 8,924 | -7.198% |
| 2025-10-02 | 42.56 | 42.56 | 42.49 | 42.52 | -0.012% | 16,025 | -7.220% |
| 2025-10-01 | 42.53 | 42.55 | 42.44 | 42.52 | -0.526% | 8,953 | -7.231% |
| 2025-09-30 | 42.63 | 42.77 | 42.63 | 42.75 | -0.210% | 8,867 | -7.719% |
| 2025-09-29 | 42.71 | 42.84 | 42.70 | 42.84 | +0.434% | 5,145 | -7.913% |
| 2025-09-26 | 42.66 | 42.68 | 42.65 | 42.66 | +0.106% | 1,768 | -7.514% |
| 2025-09-25 | 42.66 | 42.66 | 42.59 | 42.61 | -0.327% | 3,698 | -7.416% |
| 2025-09-24 | 42.74 | 42.79 | 42.73 | 42.75 | -0.070% | 6,867 | -7.719% |
| 2025-09-23 | 42.86 | 42.91 | 42.68 | 42.78 | -0.082% | 6,586 | -7.784% |
| 2025-09-22 | 42.73 | 42.82 | 42.73 | 42.81 | +0.035% | 8,196 | -7.859% |
| 2025-09-19 | 42.72 | 42.80 | 42.72 | 42.80 | +0.105% | 5,363 | -7.827% |
| 2025-09-18 | 42.72 | 42.76 | 42.69 | 42.75 | +0.175% | 4,493 | -7.730% |
| 2025-09-17 | 42.70 | 42.77 | 42.66 | 42.68 | +0.006% | 10,570 | -7.568% |
| 2025-09-16 | 42.71 | 42.71 | 42.63 | 42.68 | -0.024% | 17,917 | -7.563% |
| 2025-09-15 | 42.62 | 42.71 | 42.61 | 42.69 | +0.277% | 5,449 | -7.585% |
| 2025-09-12 | 42.61 | 42.61 | 42.54 | 42.57 | -0.067% | 7,994 | -7.329% |
| 2025-09-11 | 42.52 | 42.67 | 42.52 | 42.60 | +0.243% | 17,831 | -7.391% |
| 2025-09-10 | 42.49 | 42.54 | 42.49 | 42.49 | +0.108% | 3,364 | -7.166% |
| 2025-09-09 | 42.46 | 42.48 | 42.41 | 42.45 | -0.256% | 10,483 | -7.065% |
| 2025-09-08 | 42.56 | 42.62 | 42.53 | 42.56 | +0.056% | 8,549 | -7.303% |
| 2025-09-05 | 42.59 | 42.59 | 42.50 | 42.53 | +0.131% | 12,742 | -7.251% |
| 2025-09-04 | 42.40 | 42.48 | 42.40 | 42.48 | +0.292% | 3,903 | -7.129% |
| 2025-09-03 | 42.27 | 42.35 | 42.25 | 42.35 | +0.273% | 4,314 | -6.858% |
| 2025-09-02 | 42.21 | 42.25 | 42.17 | 42.24 | -0.881% | 3,000 | -6.604% |
| 2025-08-29 | 42.64 | 42.65 | 42.61 | 42.61 | -0.106% | 5,505 | -7.427% |
| 2025-08-28 | 42.65 | 42.70 | 42.65 | 42.66 | +0.131% | 1,492 | -7.525% |
| 2025-08-27 | 42.58 | 42.60 | 42.57 | 42.60 | +0.056% | 5,169 | -7.403% |
| 2025-08-26 | 42.49 | 42.59 | 42.49 | 42.58 | +0.200% | 4,020 | -7.351% |
| 2025-08-25 | 42.49 | 42.50 | 42.49 | 42.49 | 0.000% | 657 | -7.166% |
| 2025-08-22 | 42.30 | 42.49 | 42.30 | 42.49 | +0.795% | 1,700 | -7.166% |
| 2025-08-21 | 42.20 | 42.20 | 42.16 | 42.16 | -0.201% | 3,872 | -6.428% |
| 2025-08-20 | 42.26 | 42.30 | 42.24 | 42.24 | -0.130% | 3,419 | -6.616% |
| 2025-08-19 | 42.30 | 42.30 | 42.28 | 42.30 | -0.035% | 2,603 | -6.738% |
| 2025-08-18 | 42.32 | 42.34 | 42.29 | 42.31 | +0.024% | 4,043 | -6.771% |
| 2025-08-15 | 42.29 | 42.31 | 42.29 | 42.30 | +0.035% | 2,605 | -6.749% |
| 2025-08-14 | 42.27 | 42.31 | 42.25 | 42.29 | -0.283% | 1,814 | -6.716% |
| 2025-08-13 | 42.40 | 42.41 | 42.35 | 42.41 | +0.368% | 4,853 | -6.979% |
| 2025-08-12 | 42.21 | 42.26 | 42.20 | 42.25 | +0.270% | 2,555 | -6.638% |
| 2025-08-11 | 42.16 | 42.16 | 42.12 | 42.14 | -0.010% | 2,386 | -6.385% |
| 2025-08-08 | 42.12 | 42.15 | 42.12 | 42.15 | +0.012% | 1,081 | -6.395% |
| 2025-08-07 | 42.21 | 42.21 | 42.04 | 42.14 | -0.154% | 6,954 | -6.383% |
| 2025-08-06 | 42.15 | 42.23 | 42.15 | 42.20 | +0.083% | 1,293 | -6.528% |
| 2025-08-05 | 42.18 | 42.18 | 42.10 | 42.17 | +0.070% | 1,520 | -6.450% |
| 2025-08-04 | 42.07 | 42.15 | 42.07 | 42.14 | +0.143% | 1,513 | -6.384% |
| 2025-08-01 | 42.03 | 42.11 | 42.00 | 42.08 | -0.504% | 16,970 | -6.250% |
| 2025-07-31 | 42.32 | 42.34 | 42.29 | 42.29 | +0.019% | 1,852 | -6.722% |
| 2025-07-30 | 42.31 | 42.37 | 42.28 | 42.28 | -0.307% | 2,027 | -6.704% |
| 2025-07-29 | 42.40 | 42.45 | 42.36 | 42.41 | +0.059% | 23,791 | -6.990% |
| 2025-07-28 | 42.42 | 42.44 | 42.39 | 42.39 | -0.000% | 2,275 | -6.935% |
| 2025-07-25 | 42.41 | 42.41 | 42.37 | 42.39 | -0.052% | 1,183 | -6.936% |
| 2025-07-24 | 42.39 | 42.42 | 42.37 | 42.41 | -0.032% | 3,250 | -6.984% |
| 2025-07-23 | 42.41 | 42.49 | 42.38 | 42.43 | +0.014% | 6,728 | -7.014% |
| 2025-07-22 | 42.34 | 42.46 | 42.33 | 42.42 | +0.163% | 4,342 | -7.001% |
| 2025-07-21 | 42.38 | 42.40 | 42.27 | 42.35 | +0.214% | 13,102 | -6.849% |
| 2025-07-18 | 42.22 | 42.30 | 42.22 | 42.26 | +0.166% | 1,581 | -6.649% |
| 2025-07-17 | 42.17 | 42.20 | 42.17 | 42.19 | +0.101% | 3,619 | -6.494% |
| 2025-07-16 | 42.06 | 42.23 | 42.01 | 42.15 | +0.077% | 3,077 | -6.400% |
| 2025-07-15 | 42.17 | 42.18 | 42.07 | 42.12 | -0.154% | 6,766 | -6.328% |
| 2025-07-14 | 42.15 | 42.26 | 42.14 | 42.18 | +0.095% | 3,668 | -6.472% |
| 2025-07-11 | 42.18 | 42.18 | 42.09 | 42.14 | -0.208% | 2,070 | -6.383% |
| 2025-07-10 | 42.22 | 42.29 | 42.20 | 42.23 | -0.112% | 3,027 | -6.578% |
| 2025-07-09 | 42.21 | 42.34 | 42.20 | 42.28 | +0.373% | 14,181 | -6.683% |
| 2025-07-08 | 42.15 | 42.21 | 42.12 | 42.12 | -0.101% | 4,617 | -6.335% |
| 2025-07-07 | 42.33 | 42.33 | 42.16 | 42.16 | -0.403% | 3,125 | -6.429% |
| 2025-07-03 | 42.30 | 42.33 | 42.30 | 42.33 | +0.121% | 340 | -6.806% |
| 2025-07-02 | 42.16 | 42.28 | 42.16 | 42.28 | +0.165% | 1,298 | -6.693% |
| 2025-07-01 | 42.29 | 42.53 | 42.11 | 42.21 | -0.486% | 9,787 | -6.539% |
| 2025-06-30 | 42.34 | 42.48 | 42.30 | 42.42 | +0.377% | 9,184 | -6.993% |
| 2025-06-27 | 42.26 | 42.30 | 42.24 | 42.26 | -0.038% | 1,953 | -6.643% |
| 2025-06-26 | 42.14 | 42.27 | 42.14 | 42.27 | +0.414% | 8,501 | -6.678% |
| 2025-06-25 | 42.12 | 42.13 | 42.10 | 42.10 | -0.149% | 2,672 | -6.292% |
| 2025-06-24 | 42.14 | 42.16 | 42.14 | 42.16 | +0.223% | 5,553 | -6.432% |
| 2025-06-23 | 41.99 | 42.08 | 41.99 | 42.07 | +0.335% | 5,253 | -6.223% |
| 2025-06-20 | 41.86 | 41.93 | 41.81 | 41.93 | +0.356% | 6,151 | -5.909% |
| 2025-06-18 | 41.76 | 41.80 | 41.75 | 41.78 | +0.152% | 2,990 | -5.573% |
| 2025-06-17 | 41.78 | 41.78 | 41.72 | 41.72 | -0.166% | 3,106 | -5.430% |
| 2025-06-16 | 41.81 | 41.81 | 41.77 | 41.78 | +0.370% | 4,053 | -5.587% |
| 2025-06-13 | 41.70 | 41.70 | 41.57 | 41.63 | -0.264% | 1,452 | -5.237% |
| 2025-06-12 | 41.71 | 41.74 | 41.71 | 41.74 | +0.077% | 630 | -5.487% |
| 2025-06-11 | 41.75 | 41.76 | 41.71 | 41.71 | -0.011% | 1,906 | -5.414% |
| 2025-06-10 | 41.66 | 41.72 | 41.63 | 41.71 | +0.183% | 2,443 | -5.425% |
| 2025-06-09 | 41.65 | 41.65 | 41.56 | 41.64 | +0.072% | 2,884 | -5.251% |
| 2025-06-06 | 41.71 | 41.71 | 41.60 | 41.61 | +0.052% | 1,738 | -5.183% |
| 2025-06-05 | 41.70 | 41.72 | 41.58 | 41.58 | -0.216% | 3,147 | -5.134% |
| 2025-06-04 | 41.67 | 41.67 | 41.67 | 41.67 | +0.132% | 239 | -5.339% |
| 2025-06-03 | 41.57 | 41.64 | 41.55 | 41.62 | +0.282% | 6,458 | -5.214% |
| 2025-06-02 | 41.49 | 41.50 | 41.49 | 41.50 | -0.731% | 792 | -4.947% |
| 2025-05-30 | 41.77 | 41.81 | 41.76 | 41.81 | +0.028% | 2,922 | -5.642% |
| 2025-05-29 | 41.77 | 41.88 | 41.77 | 41.80 | +0.126% | 4,113 | -5.616% |
| 2025-05-28 | 41.67 | 41.74 | 41.60 | 41.74 | +0.186% | 3,180 | -5.497% |
| 2025-05-27 | 41.58 | 41.67 | 41.58 | 41.67 | +0.904% | 267 | -5.321% |
| 2025-05-23 | 41.30 | 41.33 | 41.29 | 41.29 | -0.163% | 2,182 | -4.465% |
| 2025-05-22 | 41.32 | 41.41 | 41.32 | 41.36 | -0.046% | 1,228 | -4.621% |
| 2025-05-21 | 41.55 | 41.55 | 41.38 | 41.38 | -0.661% | 3,741 | -4.664% |
| 2025-05-20 | 41.63 | 41.66 | 41.63 | 41.66 | -0.019% | 170 | -5.294% |
| 2025-05-19 | 41.58 | 41.66 | 41.58 | 41.66 | -0.111% | 2,417 | -5.312% |
| 2025-05-16 | 41.66 | 41.72 | 41.62 | 41.71 | +0.222% | 7,912 | -5.417% |
| 2025-05-15 | 41.56 | 41.62 | 41.51 | 41.62 | -0.057% | 3,659 | -5.207% |
| 2025-05-14 | 41.72 | 41.79 | 41.64 | 41.64 | -0.228% | 1,627 | -5.261% |
| 2025-05-13 | 41.66 | 41.76 | 41.65 | 41.74 | +0.266% | 2,101 | -5.478% |
| 2025-05-12 | 41.52 | 41.67 | 41.52 | 41.63 | +1.152% | 1,580 | -5.226% |
| 2025-05-09 | 41.15 | 41.15 | 41.15 | 41.15 | +0.186% | 930 | -4.134% |
| 2025-05-08 | 41.11 | 41.11 | 41.06 | 41.08 | +0.029% | 2,519 | -3.956% |
| 2025-05-07 | 41.12 | 41.12 | 41.06 | 41.06 | +0.061% | 2,448 | -3.928% |
| 2025-05-06 | 41.02 | 41.04 | 40.96 | 41.04 | -0.054% | 1,666 | -3.870% |
| 2025-05-05 | 41.06 | 41.06 | 41.06 | 41.06 | -0.267% | 238 | -3.921% |
| 2025-05-02 | 41.05 | 41.17 | 41.03 | 41.17 | +0.545% | 3,526 | -4.178% |
| 2025-05-01 | 40.95 | 40.95 | 40.95 | 40.95 | -0.509% | 318 | -3.655% |
| 2025-04-30 | 41.07 | 41.17 | 41.07 | 41.16 | -0.699% | 2,803 | -4.146% |
| 2025-04-29 | 41.30 | 41.45 | 41.30 | 41.45 | +0.232% | 2,539 | -4.816% |
| 2025-04-28 | 41.35 | 41.35 | 41.24 | 41.35 | +0.046% | 18,084 | -4.595% |
| 2025-04-25 | 41.14 | 41.39 | 41.14 | 41.33 | +0.346% | 2,353 | -4.551% |
| 2025-04-24 | 41.04 | 41.19 | 41.04 | 41.19 | +0.891% | 748 | -4.221% |
| 2025-04-23 | 41.00 | 41.00 | 40.83 | 40.83 | +0.668% | 656 | -3.368% |
| 2025-04-22 | 40.55 | 40.55 | 40.55 | 40.55 | +0.510% | 936 | -2.723% |
| 2025-04-21 | 40.42 | 40.42 | 40.35 | 40.35 | -0.593% | 399 | -2.227% |
| 2025-04-17 | 40.62 | 40.62 | 40.59 | 40.59 | +0.500% | 766 | -2.806% |
| 2025-04-16 | 40.35 | 40.45 | 40.35 | 40.39 | +0.050% | 804 | -2.320% |
| 2025-04-15 | 40.39 | 40.39 | 40.37 | 40.37 | 0.000% | 568 | -2.271% |