IBD
Inspire Corporate Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 11:37:49 AM EDT
22.99USD-0.130%(-0.03)38,572
22.97Bid23.01Ask0.04SpreadIBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 22.99 | 22.99 | 22.99 | 22.99 | -0.130% | 38,572 | 0.000% |
| 2026-10-02 | 23.05 | 23.16 | 22.52 | 23.02 | +0.043% | 60,408 | -0.130% |
| 2026-10-01 | 23.01 | 23.08 | 22.50 | 23.01 | +0.043% | 132,223 | -0.087% |
| 2026-09-30 | 23.05 | 23.09 | 22.95 | 23.00 | -0.087% | 69,335 | -0.043% |
| 2026-09-29 | 22.99 | 23.20 | 22.92 | 23.02 | +0.087% | 56,780 | -0.130% |
| 2026-09-28 | 23.01 | 23.21 | 22.94 | 23.00 | -0.260% | 46,783 | -0.043% |
| 2026-09-25 | 23.19 | 23.19 | 23.01 | 23.06 | -0.603% | 80,956 | -0.304% |
| 2026-09-24 | 23.21 | 23.39 | 23.12 | 23.20 | +0.129% | 111,006 | -0.905% |
| 2026-09-23 | 23.31 | 23.40 | 23.15 | 23.17 | -0.728% | 61,976 | -0.777% |
| 2026-09-22 | 23.38 | 23.42 | 23.30 | 23.34 | +0.043% | 68,500 | -1.500% |
| 2026-09-21 | 23.26 | 23.41 | 23.26 | 23.33 | +0.043% | 72,710 | -1.457% |
| 2026-09-18 | 23.40 | 23.40 | 23.28 | 23.32 | -0.137% | 48,082 | -1.415% |
| 2026-09-17 | 23.35 | 23.40 | 23.31 | 23.35 | +0.266% | 35,519 | -1.550% |
| 2026-09-16 | 23.33 | 23.64 | 23.26 | 23.29 | -0.385% | 72,354 | -1.288% |
| 2026-09-15 | 23.36 | 23.38 | 23.21 | 23.38 | +0.043% | 74,449 | -1.668% |
| 2026-09-14 | 23.30 | 23.37 | 23.28 | 23.37 | +0.086% | 54,839 | -1.626% |
| 2026-09-11 | 23.35 | 23.44 | 23.16 | 23.35 | +0.086% | 47,443 | -1.542% |
| 2026-09-10 | 23.42 | 23.63 | 23.16 | 23.33 | -0.808% | 40,272 | -1.457% |
| 2026-09-09 | 23.55 | 23.60 | 23.41 | 23.52 | +0.299% | 82,248 | -2.253% |
| 2026-09-08 | 23.54 | 23.56 | 23.45 | 23.45 | -0.234% | 159,330 | -1.962% |
| 2026-09-04 | 23.54 | 23.54 | 23.46 | 23.50 | -0.106% | 50,780 | -2.191% |
| 2026-09-03 | 23.52 | 23.53 | 23.47 | 23.53 | +0.213% | 126,473 | -2.295% |
| 2026-09-02 | 23.48 | 23.50 | 23.44 | 23.48 | -0.128% | 76,232 | -2.087% |
| 2026-09-01 | 23.50 | 23.52 | 23.40 | 23.51 | -0.085% | 68,388 | -2.212% |
| 2026-08-31 | 23.67 | 23.67 | 23.46 | 23.53 | -0.085% | 126,208 | -2.295% |
| 2026-08-28 | 23.69 | 23.69 | 23.51 | 23.55 | -0.296% | 85,611 | -2.378% |
| 2026-08-27 | 23.63 | 23.70 | 23.54 | 23.62 | -0.078% | 70,266 | -2.667% |
| 2026-08-26 | 23.69 | 23.69 | 23.59 | 23.64 | -0.218% | 76,911 | -2.743% |
| 2026-08-25 | 23.59 | 23.72 | 23.59 | 23.69 | +0.212% | 76,130 | -2.955% |
| 2026-08-24 | 23.58 | 23.69 | 23.58 | 23.64 | 0.000% | 42,416 | -2.750% |
| 2026-08-21 | 23.67 | 23.71 | 23.60 | 23.64 | -0.085% | 87,513 | -2.750% |
| 2026-08-20 | 23.65 | 23.70 | 23.63 | 23.66 | -0.042% | 56,904 | -2.832% |
| 2026-08-19 | 23.75 | 23.76 | 23.65 | 23.67 | +0.042% | 108,978 | -2.873% |
| 2026-08-18 | 23.57 | 23.67 | 23.57 | 23.66 | +0.085% | 184,439 | -2.832% |
| 2026-08-17 | 23.62 | 23.72 | 23.62 | 23.64 | 0.000% | 67,284 | -2.750% |
| 2026-08-14 | 23.68 | 23.73 | 23.64 | 23.64 | -0.169% | 43,958 | -2.750% |
| 2026-08-13 | 23.63 | 23.75 | 23.63 | 23.68 | +0.148% | 55,313 | -2.914% |
| 2026-08-12 | 23.75 | 23.75 | 23.62 | 23.64 | +0.085% | 25,305 | -2.770% |
| 2026-08-11 | 23.75 | 23.75 | 23.58 | 23.63 | -0.021% | 64,784 | -2.688% |
| 2026-08-10 | 23.58 | 23.67 | 23.52 | 23.63 | +0.042% | 74,290 | -2.708% |
| 2026-08-07 | 23.65 | 23.73 | 23.62 | 23.62 | -0.085% | 143,344 | -2.667% |
| 2026-08-06 | 23.62 | 23.70 | 23.52 | 23.64 | -0.211% | 81,441 | -2.750% |
| 2026-08-05 | 23.68 | 23.70 | 23.60 | 23.69 | +0.042% | 117,195 | -2.955% |
| 2026-08-04 | 23.59 | 23.91 | 23.59 | 23.68 | +0.254% | 57,520 | -2.914% |
| 2026-08-03 | 23.57 | 23.75 | 23.57 | 23.62 | +0.085% | 92,352 | -2.667% |
| 2026-07-31 | 23.54 | 23.93 | 23.41 | 23.60 | -0.169% | 58,792 | -2.585% |
| 2026-07-30 | 23.58 | 23.64 | 23.54 | 23.64 | +0.467% | 56,101 | -2.750% |
| 2026-07-29 | 23.61 | 24.14 | 23.53 | 23.53 | -0.381% | 88,199 | -2.295% |
| 2026-07-28 | 23.52 | 23.76 | 23.52 | 23.62 | +0.085% | 61,130 | -2.667% |
| 2026-07-27 | 23.63 | 23.71 | 23.43 | 23.60 | +0.127% | 100,868 | -2.585% |
| 2026-07-24 | 23.53 | 23.61 | 22.94 | 23.57 | -0.042% | 136,144 | -2.461% |
| 2026-07-23 | 23.60 | 24.14 | 23.24 | 23.58 | -0.296% | 90,496 | -2.502% |
| 2026-07-22 | 23.64 | 24.11 | 23.60 | 23.65 | -0.379% | 111,009 | -2.791% |
| 2026-07-21 | 23.76 | 23.83 | 23.62 | 23.74 | +0.253% | 78,542 | -3.159% |
| 2026-07-20 | 23.82 | 24.33 | 23.56 | 23.68 | -0.169% | 71,246 | -2.914% |
| 2026-07-17 | 23.76 | 23.76 | 23.65 | 23.72 | +0.042% | 39,086 | -3.078% |
| 2026-07-16 | 23.81 | 24.30 | 23.55 | 23.71 | 0.000% | 105,937 | -3.037% |
| 2026-07-15 | 23.75 | 23.97 | 23.71 | 23.71 | +0.042% | 63,061 | -3.037% |
| 2026-07-14 | 23.64 | 23.72 | 23.64 | 23.70 | +0.169% | 74,105 | -2.996% |
| 2026-07-13 | 23.65 | 23.72 | 23.62 | 23.66 | -0.253% | 60,785 | -2.832% |
| 2026-07-10 | 23.85 | 23.85 | 23.69 | 23.72 | +0.042% | 74,800 | -3.078% |
| 2026-07-09 | 23.56 | 23.79 | 23.56 | 23.71 | +0.637% | 142,544 | -3.037% |
| 2026-07-08 | 23.68 | 23.76 | 23.56 | 23.56 | -0.800% | 119,089 | -2.419% |
| 2026-07-07 | 23.77 | 23.87 | 23.70 | 23.75 | +0.169% | 78,851 | -3.200% |
| 2026-07-06 | 23.85 | 23.85 | 23.61 | 23.71 | -0.420% | 52,210 | -3.037% |
| 2026-07-02 | 23.84 | 23.93 | 23.64 | 23.81 | +0.168% | 59,153 | -3.444% |
| 2026-07-01 | 23.74 | 23.90 | 23.70 | 23.77 | 0.000% | 293,540 | -3.281% |
| 2026-06-30 | 23.91 | 23.91 | 23.75 | 23.77 | -0.461% | 59,138 | -3.281% |
| 2026-06-29 | 23.80 | 23.92 | 23.78 | 23.88 | +0.378% | 77,058 | -3.727% |
| 2026-06-26 | 23.83 | 23.84 | 23.79 | 23.79 | -0.627% | 39,779 | -3.363% |
| 2026-06-25 | 24.44 | 24.44 | 23.85 | 23.94 | +0.335% | 69,001 | -3.968% |
| 2026-06-24 | 23.95 | 23.95 | 23.82 | 23.86 | +0.168% | 56,449 | -3.646% |
| 2026-06-23 | 23.86 | 23.89 | 23.79 | 23.82 | +0.337% | 107,373 | -3.484% |
| 2026-06-22 | 23.78 | 23.81 | 23.71 | 23.74 | -0.294% | 59,037 | -3.159% |
| 2026-06-18 | 23.73 | 23.88 | 23.73 | 23.81 | +0.126% | 55,955 | -3.444% |
| 2026-06-17 | 23.83 | 23.97 | 23.64 | 23.78 | -0.335% | 34,054 | -3.322% |
| 2026-06-16 | 23.79 | 23.93 | 23.79 | 23.86 | 0.000% | 63,143 | -3.646% |
| 2026-06-15 | 23.93 | 23.99 | 23.80 | 23.86 | +0.463% | 30,545 | -3.646% |
| 2026-06-12 | 23.78 | 23.86 | 23.75 | 23.75 | -0.419% | 43,808 | -3.200% |
| 2026-06-11 | 23.76 | 23.85 | 23.68 | 23.85 | +0.590% | 54,058 | -3.606% |
| 2026-06-10 | 23.77 | 23.87 | 23.68 | 23.71 | -0.210% | 52,314 | -3.037% |
| 2026-06-09 | 23.79 | 23.88 | 23.68 | 23.76 | -0.126% | 139,268 | -3.241% |
| 2026-06-08 | 23.79 | 23.89 | 23.72 | 23.79 | +0.253% | 45,666 | -3.363% |
| 2026-06-05 | 23.85 | 23.85 | 23.65 | 23.73 | -0.545% | 36,056 | -3.118% |
| 2026-06-04 | 23.80 | 23.86 | 23.80 | 23.86 | +0.379% | 38,976 | -3.646% |
| 2026-06-03 | 23.82 | 23.92 | 23.77 | 23.77 | -0.189% | 32,850 | -3.281% |
| 2026-06-02 | 23.82 | 23.90 | 23.77 | 23.82 | +0.063% | 65,763 | -3.464% |
| 2026-06-01 | 23.77 | 23.87 | 23.75 | 23.80 | -0.168% | 42,202 | -3.403% |
| 2026-05-29 | 23.82 | 23.89 | 23.80 | 23.84 | 0.000% | 35,057 | -3.565% |
| 2026-05-28 | 23.73 | 23.89 | 23.73 | 23.84 | +0.168% | 64,409 | -3.565% |
| 2026-05-27 | 23.86 | 23.87 | 23.73 | 23.80 | +0.147% | 74,340 | -3.403% |
| 2026-05-26 | 23.77 | 23.90 | 23.73 | 23.77 | +0.249% | 58,267 | -3.261% |
| 2026-05-22 | 23.78 | 23.88 | 23.64 | 23.71 | -0.437% | 55,757 | -3.020% |
| 2026-05-21 | 23.73 | 23.81 | 23.69 | 23.81 | +0.105% | 38,293 | -3.444% |
| 2026-05-20 | 23.67 | 23.84 | 23.64 | 23.79 | +0.479% | 54,417 | -3.342% |
| 2026-05-19 | 23.68 | 23.71 | 23.63 | 23.67 | -0.372% | 69,875 | -2.880% |
| 2026-05-18 | 23.76 | 23.94 | 23.71 | 23.76 | 0.000% | 73,305 | -3.241% |
| 2026-05-15 | 23.74 | 23.85 | 23.73 | 23.76 | -0.377% | 37,863 | -3.241% |
| 2026-05-14 | 23.85 | 23.91 | 23.80 | 23.85 | +0.126% | 73,501 | -3.606% |
| 2026-05-13 | 23.89 | 23.97 | 23.79 | 23.82 | -0.042% | 60,441 | -3.484% |
| 2026-05-12 | 23.88 | 23.96 | 23.79 | 23.83 | -0.168% | 79,390 | -3.525% |
| 2026-05-11 | 23.82 | 23.92 | 23.76 | 23.87 | +0.126% | 54,480 | -3.687% |
| 2026-05-08 | 23.88 | 23.99 | 23.75 | 23.84 | -0.084% | 69,724 | -3.565% |
| 2026-05-07 | 24.00 | 24.00 | 23.81 | 23.86 | -0.251% | 95,166 | -3.646% |
| 2026-05-06 | 23.97 | 23.97 | 23.73 | 23.92 | +0.399% | 76,196 | -3.888% |
| 2026-05-05 | 23.89 | 23.97 | 23.80 | 23.82 | -0.105% | 49,410 | -3.505% |
| 2026-05-04 | 23.86 | 23.94 | 23.69 | 23.85 | -0.042% | 77,945 | -3.606% |
| 2026-05-01 | 23.86 | 23.98 | 23.84 | 23.86 | 0.000% | 31,702 | -3.646% |
| 2026-04-30 | 23.93 | 23.93 | 23.75 | 23.86 | +0.252% | 70,649 | -3.646% |
| 2026-04-29 | 23.87 | 23.88 | 23.76 | 23.80 | -0.418% | 139,861 | -3.403% |
| 2026-04-28 | 23.84 | 24.03 | 23.82 | 23.90 | +0.042% | 31,857 | -3.808% |
| 2026-04-27 | 23.88 | 24.14 | 23.82 | 23.89 | -0.042% | 57,158 | -3.767% |
| 2026-04-24 | 23.84 | 23.94 | 23.82 | 23.90 | -0.334% | 131,316 | -3.808% |
| 2026-04-23 | 23.97 | 24.11 | 23.89 | 23.98 | -0.021% | 85,115 | -4.128% |
| 2026-04-22 | 24.02 | 24.09 | 23.95 | 23.98 | -0.021% | 77,175 | -4.148% |
| 2026-04-21 | 23.98 | 24.13 | 23.90 | 23.99 | 0.000% | 36,806 | -4.168% |
| 2026-04-20 | 24.08 | 24.78 | 23.97 | 23.99 | -0.120% | 82,317 | -4.168% |
| 2026-04-17 | 24.11 | 24.11 | 23.97 | 24.02 | +0.329% | 26,993 | -4.283% |
| 2026-04-16 | 24.02 | 24.02 | 23.92 | 23.94 | -0.125% | 56,361 | -3.968% |
| 2026-04-15 | 24.02 | 24.09 | 23.96 | 23.97 | -0.042% | 75,315 | -4.088% |
| 2026-04-14 | 23.89 | 24.09 | 23.87 | 23.98 | +0.293% | 187,938 | -4.128% |
| 2026-04-13 | 23.88 | 23.97 | 23.88 | 23.91 | -0.125% | 1,179,219 | -3.848% |
| 2026-04-10 | 23.94 | 23.98 | 23.86 | 23.94 | +0.021% | 95,428 | -3.968% |
| 2026-04-09 | 23.93 | 23.97 | 23.90 | 23.93 | +0.021% | 33,221 | -3.948% |
| 2026-04-08 | 24.02 | 24.02 | 23.80 | 23.93 | +0.167% | 485,977 | -3.928% |
| 2026-04-07 | 23.83 | 23.89 | 23.75 | 23.89 | +0.252% | 77,990 | -3.767% |
| 2026-04-06 | 23.88 | 23.89 | 23.83 | 23.83 | -0.418% | 61,823 | -3.525% |
| 2026-04-02 | 23.79 | 23.93 | 23.79 | 23.93 | +0.251% | 60,788 | -3.928% |
| 2026-04-01 | 23.86 | 23.89 | 23.79 | 23.87 | +0.054% | 204,718 | -3.687% |
| 2026-03-31 | 23.79 | 23.93 | 23.78 | 23.86 | +0.366% | 63,381 | -3.634% |
| 2026-03-30 | 23.56 | 23.82 | 23.56 | 23.77 | +0.380% | 916,252 | -3.281% |
| 2026-03-27 | 23.62 | 23.68 | 23.51 | 23.68 | -0.295% | 44,193 | -2.914% |
| 2026-03-26 | 23.87 | 23.87 | 23.70 | 23.75 | -0.294% | 84,357 | -3.200% |
| 2026-03-25 | 23.86 | 23.89 | 23.82 | 23.82 | -0.042% | 16,033 | -3.484% |
| 2026-03-24 | 23.94 | 23.94 | 23.78 | 23.83 | -0.086% | 77,935 | -3.525% |
| 2026-03-23 | 23.80 | 23.95 | 23.76 | 23.85 | +0.296% | 605,910 | -3.607% |
| 2026-03-20 | 23.76 | 24.03 | 23.75 | 23.78 | -0.668% | 581,843 | -3.322% |
| 2026-03-19 | 23.87 | 23.95 | 23.82 | 23.94 | +0.267% | 78,440 | -3.968% |
| 2026-03-18 | 24.04 | 24.04 | 23.88 | 23.88 | -0.557% | 39,959 | -3.712% |
| 2026-03-17 | 23.95 | 24.07 | 23.94 | 24.01 | +0.418% | 62,087 | -4.248% |
| 2026-03-16 | 23.91 | 23.95 | 23.88 | 23.91 | +0.232% | 69,574 | -3.848% |
| 2026-03-13 | 23.98 | 23.98 | 23.83 | 23.85 | -0.356% | 33,988 | -3.625% |
| 2026-03-12 | 24.02 | 24.02 | 23.81 | 23.94 | -0.292% | 55,583 | -3.968% |
| 2026-03-11 | 24.09 | 24.11 | 23.95 | 24.01 | -0.291% | 41,158 | -4.248% |
| 2026-03-10 | 24.17 | 24.27 | 24.05 | 24.08 | -0.248% | 47,811 | -4.527% |
| 2026-03-09 | 24.00 | 24.18 | 24.00 | 24.14 | +0.198% | 78,107 | -4.763% |
| 2026-03-06 | 24.12 | 24.16 | 24.05 | 24.09 | -0.281% | 151,779 | -4.575% |
| 2026-03-05 | 24.07 | 24.16 | 24.07 | 24.16 | -0.041% | 164,613 | -4.843% |
| 2026-03-04 | 24.18 | 24.23 | 24.16 | 24.17 | -0.041% | 69,329 | -4.882% |
| 2026-03-03 | 24.15 | 24.28 | 24.05 | 24.18 | +0.083% | 97,589 | -4.921% |
| 2026-03-02 | 24.33 | 24.33 | 24.11 | 24.16 | -0.309% | 139,480 | -4.843% |
| 2026-02-27 | 24.10 | 24.27 | 24.10 | 24.23 | -0.021% | 23,522 | -5.137% |
| 2026-02-26 | 24.18 | 24.24 | 24.17 | 24.24 | +0.207% | 29,477 | -5.157% |
| 2026-02-25 | 24.17 | 24.28 | 24.17 | 24.19 | -0.083% | 51,497 | -4.961% |
| 2026-02-24 | 24.32 | 24.32 | 24.17 | 24.21 | -0.575% | 64,842 | -5.039% |
| 2026-02-23 | 24.28 | 24.35 | 24.24 | 24.35 | +0.537% | 52,002 | -5.585% |
| 2026-02-20 | 24.29 | 24.30 | 24.20 | 24.22 | -0.165% | 44,292 | -5.078% |
| 2026-02-19 | 24.23 | 24.26 | 24.21 | 24.26 | 0.000% | 39,822 | -5.235% |
| 2026-02-18 | 24.33 | 24.34 | 24.16 | 24.26 | -0.206% | 76,989 | -5.235% |
| 2026-02-17 | 24.29 | 24.34 | 24.24 | 24.31 | +0.082% | 68,610 | -5.430% |
| 2026-02-13 | 24.27 | 24.32 | 24.20 | 24.29 | 0.000% | 91,197 | -5.352% |
| 2026-02-12 | 24.18 | 24.30 | 24.18 | 24.29 | +0.413% | 33,898 | -5.352% |
| 2026-02-11 | 24.13 | 24.26 | 24.12 | 24.19 | -0.247% | 33,846 | -4.961% |
| 2026-02-10 | 24.19 | 24.28 | 24.17 | 24.25 | +0.289% | 36,828 | -5.196% |
| 2026-02-09 | 24.23 | 24.23 | 24.15 | 24.18 | -0.289% | 54,950 | -4.921% |
| 2026-02-06 | 24.19 | 24.25 | 24.11 | 24.25 | +0.497% | 50,156 | -5.196% |
| 2026-02-05 | 24.07 | 24.20 | 24.07 | 24.13 | +0.207% | 29,961 | -4.724% |
| 2026-02-04 | 24.29 | 24.29 | 24.05 | 24.08 | +0.167% | 81,187 | -4.527% |
| 2026-02-03 | 24.00 | 24.15 | 24.00 | 24.04 | -0.208% | 110,736 | -4.368% |
| 2026-02-02 | 24.24 | 24.24 | 24.07 | 24.09 | -0.248% | 60,947 | -4.566% |
| 2026-01-30 | 24.27 | 24.27 | 24.09 | 24.15 | -0.165% | 52,986 | -4.803% |
| 2026-01-29 | 24.16 | 24.19 | 24.06 | 24.19 | +0.415% | 76,908 | -4.961% |
| 2026-01-28 | 24.03 | 24.14 | 24.03 | 24.09 | -0.496% | 45,106 | -4.566% |
| 2026-01-27 | 24.08 | 24.21 | 24.08 | 24.21 | +0.249% | 55,410 | -5.039% |
| 2026-01-26 | 24.19 | 24.44 | 24.08 | 24.15 | +0.041% | 178,038 | -4.803% |
| 2026-01-23 | 24.13 | 24.19 | 24.02 | 24.14 | +0.124% | 75,903 | -4.764% |
| 2026-01-22 | 24.05 | 24.24 | 24.05 | 24.11 | -0.166% | 108,443 | -4.645% |
| 2026-01-21 | 24.12 | 24.20 | 24.05 | 24.15 | +0.249% | 71,111 | -4.803% |
| 2026-01-20 | 24.08 | 24.18 | 24.03 | 24.09 | -0.207% | 99,520 | -4.566% |
| 2026-01-16 | 24.18 | 24.19 | 24.07 | 24.14 | +0.083% | 623,182 | -4.764% |
| 2026-01-15 | 24.19 | 24.19 | 24.12 | 24.12 | -0.083% | 63,920 | -4.685% |
| 2026-01-14 | 24.13 | 24.19 | 24.06 | 24.14 | -0.165% | 93,553 | -4.764% |
| 2026-01-13 | 24.18 | 24.24 | 24.01 | 24.18 | +0.374% | 46,386 | -4.921% |
| 2026-01-12 | 24.17 | 24.17 | 24.00 | 24.09 | -0.124% | 75,619 | -4.566% |
| 2026-01-09 | 24.08 | 24.16 | 24.06 | 24.12 | -0.083% | 55,821 | -4.685% |
| 2026-01-08 | 24.08 | 24.20 | 24.08 | 24.14 | -0.248% | 58,640 | -4.764% |
| 2026-01-07 | 24.19 | 24.43 | 24.12 | 24.20 | +0.166% | 148,480 | -5.000% |
| 2026-01-06 | 24.18 | 24.20 | 24.08 | 24.16 | +0.166% | 145,961 | -4.843% |
| 2026-01-05 | 24.22 | 24.22 | 24.10 | 24.12 | -0.372% | 116,861 | -4.685% |
| 2026-01-02 | 24.22 | 24.22 | 24.03 | 24.21 | +0.041% | 94,157 | -5.039% |
| 2025-12-31 | 24.15 | 24.21 | 24.13 | 24.20 | +0.186% | 33,844 | -5.000% |
| 2025-12-30 | 24.11 | 24.23 | 24.08 | 24.16 | +0.104% | 83,316 | -4.823% |
| 2025-12-29 | 24.19 | 24.23 | 24.00 | 24.13 | -0.248% | 80,021 | -4.724% |
| 2025-12-26 | 24.18 | 24.19 | 24.03 | 24.19 | +0.249% | 30,288 | -4.961% |
| 2025-12-24 | 24.13 | 24.19 | 24.00 | 24.13 | +0.249% | 42,730 | -4.724% |
| 2025-12-23 | 24.12 | 24.12 | 24.00 | 24.07 | 0.000% | 58,885 | -4.487% |
| 2025-12-22 | 24.03 | 24.14 | 23.93 | 24.07 | -0.455% | 54,225 | -4.487% |
| 2025-12-19 | 24.10 | 24.18 | 23.99 | 24.18 | +0.332% | 66,566 | -4.921% |
| 2025-12-18 | 24.18 | 24.18 | 23.97 | 24.10 | +0.042% | 61,248 | -4.606% |
| 2025-12-17 | 24.04 | 24.15 | 23.95 | 24.09 | -0.331% | 81,778 | -4.566% |
| 2025-12-16 | 24.16 | 24.19 | 24.12 | 24.17 | -0.165% | 55,844 | -4.882% |
| 2025-12-15 | 24.30 | 24.30 | 24.11 | 24.21 | +0.165% | 52,078 | -5.039% |
| 2025-12-12 | 24.12 | 24.18 | 24.08 | 24.17 | -0.041% | 38,674 | -4.882% |
| 2025-12-11 | 24.24 | 24.28 | 24.15 | 24.18 | +0.041% | 42,547 | -4.921% |
| 2025-12-10 | 24.09 | 24.17 | 24.07 | 24.17 | +0.374% | 52,223 | -4.882% |
| 2025-12-09 | 24.09 | 24.10 | 24.07 | 24.08 | -0.414% | 61,235 | -4.527% |
| 2025-12-08 | 24.09 | 24.18 | 24.08 | 24.18 | +0.332% | 38,938 | -4.921% |
| 2025-12-05 | 24.16 | 24.20 | 24.10 | 24.10 | -0.290% | 56,041 | -4.606% |
| 2025-12-04 | 24.29 | 24.29 | 24.14 | 24.17 | -0.289% | 68,686 | -4.882% |
| 2025-12-03 | 24.08 | 24.24 | 24.08 | 24.24 | +0.373% | 65,265 | -5.157% |
| 2025-12-02 | 24.05 | 24.20 | 24.05 | 24.15 | -0.124% | 135,385 | -4.803% |
| 2025-12-01 | 24.24 | 24.24 | 24.10 | 24.18 | -0.535% | 62,542 | -4.921% |
| 2025-11-28 | 24.30 | 24.31 | 24.20 | 24.31 | +0.165% | 34,889 | -5.430% |
| 2025-11-26 | 24.36 | 24.36 | 24.18 | 24.27 | +0.165% | 73,966 | -5.274% |
| 2025-11-25 | 24.12 | 24.25 | 24.11 | 24.23 | +0.331% | 60,094 | -5.118% |
| 2025-11-24 | 24.14 | 24.15 | 24.09 | 24.15 | +0.166% | 42,588 | -4.803% |
| 2025-11-21 | 24.08 | 24.13 | 24.07 | 24.11 | -0.207% | 77,274 | -4.645% |
| 2025-11-20 | 24.27 | 24.27 | 24.12 | 24.16 | +0.187% | 88,402 | -4.843% |
| 2025-11-19 | 24.20 | 24.20 | 24.08 | 24.11 | +0.025% | 91,400 | -4.665% |
| 2025-11-18 | 24.09 | 24.16 | 24.08 | 24.11 | -0.046% | 39,759 | -4.641% |
| 2025-11-17 | 24.10 | 24.12 | 24.07 | 24.12 | +0.166% | 48,131 | -4.685% |
| 2025-11-14 | 24.26 | 24.26 | 24.08 | 24.08 | -0.331% | 57,383 | -4.527% |
| 2025-11-13 | 23.96 | 24.16 | 23.96 | 24.16 | +0.041% | 71,750 | -4.843% |
| 2025-11-12 | 24.21 | 24.21 | 24.13 | 24.15 | -0.124% | 59,179 | -4.803% |
| 2025-11-11 | 24.03 | 24.18 | 24.03 | 24.18 | +0.290% | 40,248 | -4.921% |
| 2025-11-10 | 24.06 | 24.13 | 24.06 | 24.11 | -0.166% | 83,401 | -4.645% |
| 2025-11-07 | 24.06 | 24.15 | 24.06 | 24.15 | -0.041% | 40,096 | -4.803% |
| 2025-11-06 | 24.26 | 24.26 | 24.09 | 24.16 | +0.249% | 34,540 | -4.843% |
| 2025-11-05 | 24.05 | 24.10 | 24.03 | 24.10 | -0.207% | 61,859 | -4.606% |
| 2025-11-04 | 24.06 | 24.19 | 24.05 | 24.15 | +0.166% | 75,617 | -4.803% |
| 2025-11-03 | 24.13 | 24.13 | 24.05 | 24.11 | +0.542% | 76,513 | -4.645% |
| 2025-10-31 | 24.11 | 24.15 | 23.98 | 23.98 | -0.374% | 49,013 | -4.128% |
| 2025-10-30 | 24.17 | 24.17 | 24.03 | 24.07 | -0.207% | 114,819 | -4.487% |
| 2025-10-29 | 24.32 | 24.32 | 24.12 | 24.12 | -0.536% | 139,635 | -4.685% |
| 2025-10-28 | 24.22 | 24.27 | 24.20 | 24.25 | -0.288% | 32,379 | -5.196% |
| 2025-10-27 | 24.37 | 24.37 | 24.28 | 24.32 | +0.041% | 48,155 | -5.469% |
| 2025-10-24 | 24.24 | 24.37 | 24.24 | 24.31 | +0.041% | 30,836 | -5.430% |
| 2025-10-23 | 24.19 | 24.36 | 24.19 | 24.30 | -0.287% | 40,477 | -5.391% |
| 2025-10-22 | 24.27 | 24.37 | 24.27 | 24.37 | +0.329% | 62,557 | -5.663% |
| 2025-10-21 | 24.22 | 24.37 | 24.22 | 24.29 | -0.246% | 107,069 | -5.352% |
| 2025-10-20 | 24.34 | 24.35 | 24.27 | 24.35 | +0.082% | 39,813 | -5.585% |
| 2025-10-17 | 24.36 | 24.36 | 24.27 | 24.33 | +0.066% | 54,533 | -5.508% |
| 2025-10-16 | 24.32 | 24.34 | 24.22 | 24.31 | -0.025% | 40,975 | -5.445% |
| 2025-10-15 | 24.24 | 24.34 | 24.24 | 24.32 | 0.000% | 26,229 | -5.469% |
| 2025-10-14 | 24.12 | 24.32 | 24.12 | 24.32 | -0.041% | 22,177 | -5.469% |
| 2025-10-13 | 24.17 | 24.33 | 24.14 | 24.33 | +0.762% | 46,846 | -5.508% |
| 2025-10-10 | 24.13 | 24.20 | 24.13 | 24.15 | -0.058% | 46,053 | -4.787% |
| 2025-10-09 | 24.23 | 24.23 | 24.13 | 24.16 | +0.041% | 44,218 | -4.843% |
| 2025-10-08 | 24.20 | 24.22 | 24.15 | 24.15 | -0.083% | 47,990 | -4.803% |
| 2025-10-07 | 24.24 | 24.24 | 24.13 | 24.17 | -0.124% | 105,056 | -4.882% |
| 2025-10-06 | 24.19 | 24.20 | 24.13 | 24.20 | +0.124% | 47,749 | -5.000% |
| 2025-10-03 | 24.16 | 24.23 | 24.15 | 24.17 | -0.289% | 36,102 | -4.882% |
| 2025-10-02 | 24.09 | 24.24 | 24.09 | 24.24 | +0.290% | 50,751 | -5.157% |
| 2025-10-01 | 24.17 | 24.21 | 24.13 | 24.17 | +0.083% | 135,499 | -4.882% |
| 2025-09-30 | 24.11 | 24.17 | 24.11 | 24.15 | -0.083% | 35,236 | -4.803% |
| 2025-09-29 | 24.15 | 24.20 | 24.10 | 24.17 | +0.187% | 26,711 | -4.882% |
| 2025-09-26 | 24.08 | 24.15 | 24.05 | 24.12 | -0.229% | 39,910 | -4.704% |
| 2025-09-25 | 24.17 | 24.20 | 24.14 | 24.18 | -0.288% | 50,514 | -4.922% |
| 2025-09-24 | 24.27 | 24.27 | 24.19 | 24.25 | -0.124% | 30,271 | -5.196% |
| 2025-09-23 | 24.23 | 24.28 | 24.22 | 24.28 | +0.331% | 250,455 | -5.313% |
| 2025-09-22 | 24.24 | 24.30 | 24.20 | 24.20 | -0.247% | 34,261 | -5.000% |
| 2025-09-19 | 24.27 | 24.27 | 24.22 | 24.26 | -0.041% | 30,703 | -5.235% |
| 2025-09-18 | 24.23 | 24.27 | 24.20 | 24.27 | 0.000% | 44,735 | -5.274% |
| 2025-09-17 | 24.18 | 24.32 | 24.18 | 24.27 | 0.000% | 55,730 | -5.274% |
| 2025-09-16 | 24.26 | 24.29 | 24.24 | 24.27 | -0.022% | 71,052 | -5.274% |
| 2025-09-15 | 24.22 | 24.29 | 24.22 | 24.28 | +0.022% | 17,960 | -5.295% |
| 2025-09-12 | 24.15 | 24.28 | 24.15 | 24.27 | +0.029% | 36,630 | -5.274% |
| 2025-09-11 | 24.27 | 24.30 | 24.23 | 24.26 | -0.112% | 19,949 | -5.246% |
| 2025-09-10 | 24.38 | 24.38 | 24.22 | 24.29 | +0.413% | 34,456 | -5.352% |
| 2025-09-09 | 24.32 | 24.66 | 24.18 | 24.19 | 0.000% | 38,317 | -4.961% |
| 2025-09-08 | 24.16 | 24.27 | 24.16 | 24.19 | -0.165% | 70,125 | -4.961% |
| 2025-09-05 | 24.13 | 24.26 | 24.13 | 24.23 | +0.290% | 31,872 | -5.118% |
| 2025-09-04 | 24.15 | 24.19 | 24.09 | 24.16 | +0.207% | 53,983 | -4.843% |
| 2025-09-03 | 24.03 | 24.14 | 24.01 | 24.11 | +0.249% | 67,508 | -4.645% |
| 2025-09-02 | 24.26 | 24.26 | 23.98 | 24.05 | -0.290% | 121,775 | -4.407% |
| 2025-08-29 | 24.09 | 24.12 | 24.01 | 24.12 | +0.117% | 81,092 | -4.685% |
| 2025-08-28 | 24.11 | 24.13 | 24.07 | 24.09 | -0.200% | 53,407 | -4.573% |
| 2025-08-27 | 24.03 | 24.14 | 24.02 | 24.14 | +0.399% | 308,692 | -4.764% |
| 2025-08-26 | 24.76 | 24.76 | 24.02 | 24.04 | -0.232% | 60,632 | -4.384% |
| 2025-08-25 | 24.16 | 24.16 | 24.04 | 24.10 | 0.000% | 29,143 | -4.606% |
| 2025-08-22 | 24.00 | 24.20 | 24.00 | 24.10 | +0.125% | 87,041 | -4.606% |
| 2025-08-21 | 24.13 | 24.13 | 24.01 | 24.07 | -0.124% | 32,111 | -4.487% |
| 2025-08-20 | 24.00 | 24.10 | 24.00 | 24.10 | +0.083% | 39,093 | -4.606% |
| 2025-08-19 | 24.04 | 24.10 | 24.03 | 24.08 | +0.250% | 58,495 | -4.527% |
| 2025-08-18 | 24.00 | 24.11 | 24.00 | 24.02 | -0.166% | 40,938 | -4.288% |
| 2025-08-15 | 24.85 | 24.85 | 24.02 | 24.06 | -0.042% | 62,542 | -4.447% |
| 2025-08-14 | 24.10 | 24.10 | 24.04 | 24.07 | -0.166% | 40,262 | -4.487% |
| 2025-08-13 | 24.13 | 24.13 | 24.08 | 24.11 | +0.375% | 150,683 | -4.645% |
| 2025-08-12 | 24.00 | 24.06 | 24.00 | 24.02 | +0.125% | 67,455 | -4.288% |
| 2025-08-11 | 24.01 | 24.05 | 23.99 | 23.99 | -0.125% | 60,488 | -4.168% |
| 2025-08-08 | 24.02 | 24.08 | 23.99 | 24.02 | -0.083% | 38,065 | -4.288% |
| 2025-08-07 | 23.95 | 24.11 | 23.95 | 24.04 | -0.208% | 113,518 | -4.368% |
| 2025-08-06 | 23.92 | 24.09 | 23.92 | 24.09 | +0.166% | 68,630 | -4.566% |
| 2025-08-05 | 23.94 | 24.09 | 23.94 | 24.05 | 0.000% | 39,940 | -4.407% |
| 2025-08-04 | 24.12 | 24.12 | 24.03 | 24.05 | -0.207% | 66,943 | -4.407% |
| 2025-08-01 | 23.98 | 24.10 | 23.97 | 24.10 | +0.753% | 47,133 | -4.606% |
| 2025-07-31 | 23.91 | 23.94 | 23.88 | 23.92 | -0.042% | 78,818 | -3.888% |
| 2025-07-30 | 24.03 | 24.07 | 23.85 | 23.93 | +0.041% | 103,602 | -3.928% |
| 2025-07-29 | 23.86 | 23.94 | 23.86 | 23.92 | +0.294% | 41,670 | -3.888% |
| 2025-07-28 | 23.87 | 23.90 | 23.85 | 23.85 | 0.000% | 36,587 | -3.606% |
| 2025-07-25 | 23.87 | 23.96 | 23.83 | 23.85 | -0.042% | 75,514 | -3.606% |
| 2025-07-24 | 23.92 | 24.00 | 23.86 | 23.86 | -0.459% | 80,097 | -3.646% |
| 2025-07-23 | 24.00 | 24.07 | 23.94 | 23.97 | -0.374% | 45,978 | -4.088% |
| 2025-07-22 | 24.00 | 24.06 | 23.93 | 24.06 | +0.417% | 40,189 | -4.447% |
| 2025-07-21 | 23.96 | 24.05 | 23.94 | 23.96 | +0.588% | 61,216 | -4.048% |
| 2025-07-18 | 23.91 | 23.93 | 23.82 | 23.82 | -0.376% | 50,311 | -3.484% |
| 2025-07-17 | 23.82 | 23.96 | 23.82 | 23.91 | +0.084% | 181,868 | -3.848% |
| 2025-07-16 | 23.79 | 24.85 | 23.78 | 23.89 | +0.126% | 42,871 | -3.767% |
| 2025-07-15 | 23.81 | 23.93 | 23.80 | 23.86 | +0.252% | 49,064 | -3.646% |
| 2025-07-14 | 23.86 | 23.95 | 23.80 | 23.80 | -0.626% | 37,465 | -3.403% |
| 2025-07-11 | 23.82 | 23.95 | 23.82 | 23.95 | +0.167% | 68,085 | -4.008% |
| 2025-07-10 | 23.89 | 23.98 | 23.86 | 23.91 | +0.021% | 52,635 | -3.848% |
| 2025-07-09 | 23.94 | 23.94 | 23.82 | 23.91 | +0.315% | 48,622 | -3.828% |
| 2025-07-08 | 23.82 | 23.94 | 23.82 | 23.83 | -0.459% | 60,400 | -3.525% |
| 2025-07-07 | 24.06 | 24.06 | 23.82 | 23.94 | -0.292% | 289,586 | -3.968% |
| 2025-07-03 | 24.07 | 24.07 | 23.89 | 24.01 | -0.166% | 25,038 | -4.248% |
| 2025-07-02 | 23.89 | 24.05 | 23.87 | 24.05 | 0.000% | 61,706 | -4.407% |
| 2025-07-01 | 24.08 | 24.08 | 23.90 | 24.05 | +0.167% | 295,401 | -4.407% |
| 2025-06-30 | 24.00 | 24.06 | 23.92 | 24.01 | +0.376% | 67,204 | -4.248% |
| 2025-06-27 | 23.98 | 23.99 | 23.89 | 23.92 | -0.084% | 50,140 | -3.888% |
| 2025-06-26 | 23.94 | 23.96 | 23.82 | 23.94 | +0.377% | 47,364 | -3.968% |
| 2025-06-25 | 23.98 | 24.02 | 23.85 | 23.85 | -0.625% | 48,144 | -3.606% |
| 2025-06-24 | 24.05 | 24.05 | 23.89 | 24.00 | +0.293% | 59,892 | -4.208% |
| 2025-06-23 | 23.83 | 23.98 | 23.82 | 23.93 | -0.125% | 30,502 | -3.928% |
| 2025-06-20 | 23.77 | 23.96 | 23.77 | 23.96 | +0.799% | 69,516 | -4.048% |
| 2025-06-18 | 23.75 | 23.88 | 23.75 | 23.77 | -0.084% | 44,161 | -3.281% |
| 2025-06-17 | 23.76 | 23.85 | 23.76 | 23.79 | +0.042% | 179,049 | -3.363% |
| 2025-06-16 | 23.87 | 23.88 | 23.77 | 23.78 | +0.126% | 23,807 | -3.322% |
| 2025-06-13 | 23.87 | 23.87 | 23.75 | 23.75 | -0.419% | 26,595 | -3.200% |
| 2025-06-12 | 23.85 | 23.89 | 23.81 | 23.85 | +0.210% | 38,637 | -3.606% |
| 2025-06-11 | 23.79 | 23.85 | 23.76 | 23.80 | +0.253% | 26,084 | -3.403% |
| 2025-06-10 | 23.70 | 23.79 | 23.70 | 23.74 | +0.253% | 43,235 | -3.159% |
| 2025-06-09 | 23.85 | 23.85 | 23.67 | 23.68 | -0.253% | 152,410 | -2.914% |
| 2025-06-06 | 23.84 | 23.84 | 23.68 | 23.74 | -0.210% | 81,660 | -3.159% |
| 2025-06-05 | 23.95 | 23.95 | 23.75 | 23.79 | -0.252% | 34,666 | -3.363% |
| 2025-06-04 | 23.74 | 23.85 | 23.74 | 23.85 | +0.633% | 58,672 | -3.606% |
| 2025-06-03 | 23.75 | 23.81 | 23.70 | 23.70 | -0.168% | 276,478 | -2.996% |
| 2025-06-02 | 23.81 | 23.81 | 23.68 | 23.74 | 0.000% | 391,288 | -3.159% |
| 2025-05-30 | 23.79 | 23.79 | 23.71 | 23.74 | +0.042% | 30,277 | -3.159% |
| 2025-05-29 | 23.58 | 23.75 | 23.58 | 23.73 | +0.381% | 52,094 | -3.118% |
| 2025-05-28 | 23.75 | 23.75 | 23.62 | 23.64 | -0.295% | 75,959 | -2.750% |
| 2025-05-27 | 23.64 | 23.72 | 23.64 | 23.71 | +0.169% | 108,564 | -3.037% |
| 2025-05-23 | 23.57 | 23.67 | 23.56 | 23.67 | 0.000% | 33,074 | -2.873% |
| 2025-05-22 | 23.61 | 23.70 | 23.60 | 23.67 | +0.424% | 44,059 | -2.873% |
| 2025-05-21 | 23.61 | 23.73 | 23.57 | 23.57 | -0.575% | 76,718 | -2.461% |
| 2025-05-20 | 23.70 | 23.74 | 23.68 | 23.71 | +0.026% | 17,069 | -3.021% |
| 2025-05-19 | 23.75 | 23.78 | 23.63 | 23.70 | -0.294% | 25,346 | -2.996% |
| 2025-05-16 | 23.76 | 23.77 | 23.68 | 23.77 | +0.211% | 53,170 | -3.281% |
| 2025-05-15 | 23.58 | 23.74 | 23.58 | 23.72 | +0.423% | 30,082 | -3.078% |
| 2025-05-14 | 23.58 | 23.68 | 23.56 | 23.62 | +0.085% | 41,997 | -2.667% |
| 2025-05-13 | 23.69 | 23.70 | 23.60 | 23.60 | +0.127% | 17,092 | -2.585% |
| 2025-05-12 | 23.61 | 23.87 | 23.56 | 23.57 | -0.549% | 28,476 | -2.461% |
| 2025-05-09 | 23.68 | 23.75 | 23.54 | 23.70 | +0.424% | 48,228 | -2.996% |
| 2025-05-08 | 23.62 | 23.76 | 23.56 | 23.60 | -0.590% | 79,304 | -2.585% |
| 2025-05-07 | 23.75 | 23.76 | 23.53 | 23.74 | +0.253% | 56,131 | -3.159% |
| 2025-05-06 | 23.53 | 23.76 | 23.53 | 23.68 | +0.552% | 35,165 | -2.914% |
| 2025-05-05 | 23.48 | 23.70 | 23.48 | 23.55 | -0.085% | 880,799 | -2.378% |
| 2025-05-02 | 23.74 | 23.81 | 23.57 | 23.57 | -0.632% | 30,364 | -2.461% |
| 2025-05-01 | 23.88 | 23.89 | 23.63 | 23.72 | -0.503% | 108,293 | -3.078% |
| 2025-04-30 | 23.77 | 23.84 | 23.66 | 23.84 | +0.084% | 63,668 | -3.565% |
| 2025-04-29 | 23.57 | 23.83 | 23.57 | 23.82 | +0.253% | 34,452 | -3.484% |
| 2025-04-28 | 23.68 | 23.80 | 23.59 | 23.76 | -0.126% | 52,332 | -3.241% |
| 2025-04-25 | 23.66 | 23.79 | 23.54 | 23.79 | +0.337% | 30,113 | -3.363% |
| 2025-04-24 | 23.70 | 23.76 | 23.55 | 23.71 | +0.580% | 100,229 | -3.037% |
| 2025-04-23 | 23.60 | 23.68 | 23.56 | 23.57 | +0.099% | 64,059 | -2.474% |
| 2025-04-22 | 23.61 | 23.62 | 23.54 | 23.55 | -0.059% | 108,002 | -2.378% |
| 2025-04-21 | 23.65 | 23.67 | 23.50 | 23.56 | -0.280% | 26,236 | -2.435% |
| 2025-04-17 | 23.78 | 23.78 | 23.58 | 23.63 | 0.000% | 34,757 | -2.708% |
| 2025-04-16 | 23.40 | 23.67 | 23.40 | 23.63 | +0.596% | 44,511 | -2.708% |
| 2025-04-15 | 23.53 | 23.60 | 23.46 | 23.49 | 0.000% | 27,348 | -2.129% |