IQHI
NYLIM MacKay High Income ETF
stockNYSEETF
At CloseOct 2, 2026
25.07USD0.000%(0.00)111
24.10Bid25.92Ask1.82SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
25.07USD0.000%(0.00)
IQHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.200% | 52 | 0.000% |
| 2026-10-01 | 25.01 | 25.02 | 25.00 | 25.02 | -0.102% | 2,368 | +0.200% |
| 2026-09-30 | 25.04 | 25.04 | 25.04 | 25.04 | -0.613% | 18 | +0.097% |
| 2026-09-29 | 25.20 | 25.20 | 25.20 | 25.20 | -0.139% | 1,317 | -0.516% |
| 2026-09-28 | 25.28 | 25.29 | 25.23 | 25.23 | -0.806% | 4,776 | -0.654% |
| 2026-09-25 | 25.42 | 25.47 | 25.34 | 25.43 | +0.434% | 17,065 | -1.455% |
| 2026-09-24 | 25.47 | 25.47 | 25.25 | 25.32 | -0.582% | 6,138 | -1.027% |
| 2026-09-23 | 25.53 | 25.53 | 25.47 | 25.47 | -0.631% | 343 | -1.603% |
| 2026-09-22 | 25.64 | 25.64 | 25.64 | 25.64 | 0.000% | 25 | -2.224% |
| 2026-09-21 | 25.58 | 25.64 | 25.58 | 25.64 | +0.313% | 2,622 | -2.224% |
| 2026-09-18 | 25.61 | 25.64 | 25.55 | 25.55 | -0.351% | 1,852 | -1.917% |
| 2026-09-17 | 25.65 | 25.71 | 25.64 | 25.64 | +0.215% | 2,589 | -2.262% |
| 2026-09-16 | 25.66 | 25.66 | 25.59 | 25.59 | -0.214% | 199 | -2.052% |
| 2026-09-15 | 25.63 | 25.77 | 25.52 | 25.64 | +0.176% | 9,176 | -2.262% |
| 2026-09-14 | 25.65 | 25.65 | 25.60 | 25.60 | -0.253% | 597 | -2.090% |
| 2026-09-11 | 25.64 | 25.68 | 25.62 | 25.66 | +0.381% | 8,953 | -2.338% |
| 2026-09-10 | 25.68 | 25.74 | 25.54 | 25.57 | -0.650% | 52,466 | -1.966% |
| 2026-09-09 | 25.71 | 25.73 | 25.71 | 25.73 | -0.039% | 118 | -2.603% |
| 2026-09-08 | 25.85 | 25.85 | 25.74 | 25.75 | -0.348% | 1,216 | -2.641% |
| 2026-09-04 | 25.87 | 25.98 | 25.77 | 25.84 | +0.116% | 7,054 | -2.980% |
| 2026-09-03 | 25.75 | 25.80 | 25.75 | 25.80 | +0.116% | 691 | -2.868% |
| 2026-09-02 | 25.71 | 25.83 | 25.71 | 25.77 | -0.097% | 2,334 | -2.755% |
| 2026-09-01 | 25.72 | 25.94 | 25.72 | 25.80 | +0.155% | 4,236 | -2.849% |
| 2026-08-31 | 25.75 | 25.76 | 25.71 | 25.76 | -0.675% | 535 | -2.698% |
| 2026-08-28 | 25.94 | 25.94 | 25.93 | 25.93 | -0.077% | 148 | -3.355% |
| 2026-08-27 | 25.93 | 25.95 | 25.93 | 25.95 | +0.077% | 118 | -3.429% |
| 2026-08-26 | 25.91 | 25.93 | 25.89 | 25.93 | -0.154% | 276 | -3.355% |
| 2026-08-25 | 25.91 | 26.00 | 25.91 | 25.98 | +0.077% | 1,036 | -3.503% |
| 2026-08-24 | 25.85 | 26.02 | 25.82 | 25.95 | -0.250% | 7,054 | -3.429% |
| 2026-08-21 | 25.99 | 26.10 | 25.95 | 26.02 | +0.638% | 8,182 | -3.670% |
| 2026-08-20 | 25.84 | 25.91 | 25.84 | 25.86 | -0.135% | 547 | -3.056% |
| 2026-08-19 | 25.85 | 25.89 | 25.85 | 25.89 | +0.039% | 2,066 | -3.187% |
| 2026-08-18 | 25.82 | 25.90 | 25.78 | 25.88 | +0.135% | 32,830 | -3.149% |
| 2026-08-17 | 25.88 | 25.88 | 25.84 | 25.84 | -0.077% | 633 | -3.018% |
| 2026-08-14 | 25.89 | 25.89 | 25.81 | 25.86 | -0.154% | 2,372 | -3.093% |
| 2026-08-13 | 25.89 | 25.91 | 25.89 | 25.91 | +0.155% | 137 | -3.243% |
| 2026-08-12 | 25.85 | 25.86 | 25.85 | 25.86 | +0.233% | 174 | -3.093% |
| 2026-08-11 | 25.82 | 25.82 | 25.75 | 25.80 | +0.097% | 2,353 | -2.868% |
| 2026-08-10 | 25.83 | 25.83 | 25.78 | 25.78 | -0.329% | 782 | -2.773% |
| 2026-08-07 | 25.85 | 25.86 | 25.85 | 25.86 | +0.233% | 383 | -3.093% |
| 2026-08-06 | 25.79 | 25.80 | 25.79 | 25.80 | -0.191% | 473 | -2.868% |
| 2026-08-05 | 25.85 | 25.85 | 25.85 | 25.85 | +0.153% | 106 | -3.053% |
| 2026-08-04 | 25.78 | 25.82 | 25.75 | 25.82 | +0.291% | 500 | -2.905% |
| 2026-08-03 | 25.71 | 25.74 | 25.69 | 25.74 | +0.410% | 3,810 | -2.623% |
| 2026-07-31 | 25.67 | 25.68 | 25.59 | 25.64 | -0.832% | 4,332 | -2.224% |
| 2026-07-30 | 25.85 | 25.85 | 25.85 | 25.85 | +0.144% | 29 | -3.037% |
| 2026-07-29 | 25.81 | 25.81 | 25.81 | 25.81 | -0.104% | 119 | -2.898% |
| 2026-07-28 | 25.88 | 25.88 | 25.84 | 25.84 | +0.057% | 2,287 | -2.999% |
| 2026-07-27 | 25.86 | 25.86 | 25.83 | 25.83 | +0.040% | 534 | -2.944% |
| 2026-07-24 | 25.86 | 25.86 | 25.82 | 25.82 | +0.291% | 916 | -2.905% |
| 2026-07-23 | 25.77 | 25.82 | 25.72 | 25.74 | -0.637% | 1,326 | -2.622% |
| 2026-07-22 | 25.91 | 25.91 | 25.91 | 25.91 | -0.096% | 24 | -3.243% |
| 2026-07-21 | 25.92 | 25.93 | 25.92 | 25.93 | +0.039% | 471 | -3.336% |
| 2026-07-20 | 25.91 | 25.92 | 25.91 | 25.92 | -0.117% | 228 | -3.299% |
| 2026-07-17 | 25.95 | 25.95 | 25.95 | 25.95 | +0.117% | 26 | -3.412% |
| 2026-07-16 | 25.99 | 26.00 | 25.86 | 25.92 | -0.116% | 219,493 | -3.299% |
| 2026-07-15 | 25.95 | 25.95 | 25.95 | 25.95 | +0.270% | 23 | -3.410% |
| 2026-07-14 | 25.86 | 25.88 | 25.86 | 25.88 | +0.058% | 899 | -3.149% |
| 2026-07-13 | 25.95 | 25.95 | 25.86 | 25.86 | -0.251% | 914 | -3.093% |
| 2026-07-10 | 25.93 | 25.93 | 25.93 | 25.93 | -0.039% | 25 | -3.336% |
| 2026-07-09 | 25.90 | 25.94 | 25.90 | 25.94 | +0.251% | 244 | -3.373% |
| 2026-07-08 | 25.86 | 25.88 | 25.86 | 25.88 | 0.000% | 115 | -3.130% |
| 2026-07-07 | 25.90 | 25.96 | 25.83 | 25.88 | -0.308% | 3,085 | -3.130% |
| 2026-07-06 | 25.95 | 25.95 | 25.95 | 25.95 | +0.232% | 292 | -3.429% |
| 2026-07-02 | 25.87 | 25.94 | 25.87 | 25.89 | +0.155% | 599 | -3.205% |
| 2026-07-01 | 25.82 | 25.86 | 25.82 | 25.86 | +0.116% | 224 | -3.056% |
| 2026-06-30 | 25.84 | 25.84 | 25.79 | 25.82 | -0.539% | 2,105 | -2.943% |
| 2026-06-29 | 25.94 | 25.96 | 25.94 | 25.96 | +0.019% | 126 | -3.466% |
| 2026-06-26 | 25.96 | 25.96 | 25.96 | 25.96 | +0.212% | 121 | -3.448% |
| 2026-06-25 | 25.94 | 25.94 | 25.90 | 25.91 | -0.154% | 408 | -3.243% |
| 2026-06-24 | 25.94 | 25.95 | 25.94 | 25.95 | +0.039% | 113 | -3.392% |
| 2026-06-23 | 25.90 | 25.93 | 25.90 | 25.93 | -0.096% | 114 | -3.355% |
| 2026-06-22 | 25.89 | 26.05 | 25.89 | 25.96 | -0.096% | 1,468 | -3.448% |
| 2026-06-18 | 25.96 | 25.98 | 25.96 | 25.98 | +0.231% | 113 | -3.541% |
| 2026-06-17 | 25.97 | 25.97 | 25.92 | 25.93 | -0.346% | 462 | -3.317% |
| 2026-06-16 | 26.00 | 26.02 | 26.00 | 26.02 | -0.019% | 114 | -3.652% |
| 2026-06-15 | 26.02 | 26.02 | 26.02 | 26.02 | +0.193% | 113 | -3.670% |
| 2026-06-12 | 25.95 | 25.97 | 25.95 | 25.97 | +0.212% | 117 | -3.485% |
| 2026-06-11 | 25.87 | 25.91 | 25.87 | 25.91 | +0.271% | 48,113 | -3.280% |
| 2026-06-10 | 25.84 | 25.85 | 25.84 | 25.84 | +0.039% | 613 | -3.018% |
| 2026-06-09 | 25.87 | 25.87 | 25.84 | 25.84 | -0.077% | 425 | -2.980% |
| 2026-06-08 | 25.86 | 25.86 | 25.86 | 25.86 | 0.000% | 226 | -3.056% |
| 2026-06-05 | 25.87 | 25.87 | 25.86 | 25.86 | +0.252% | 120 | -3.056% |
| 2026-06-04 | 25.90 | 25.90 | 25.73 | 25.79 | -0.425% | 3,002 | -2.811% |
| 2026-06-03 | 25.90 | 25.90 | 25.90 | 25.90 | -0.173% | 125 | -3.224% |
| 2026-06-02 | 25.93 | 25.95 | 25.93 | 25.95 | +0.019% | 136 | -3.392% |
| 2026-06-01 | 25.92 | 25.94 | 25.92 | 25.94 | -0.039% | 173 | -3.373% |
| 2026-05-29 | 25.94 | 25.95 | 25.94 | 25.95 | -0.403% | 112 | -3.410% |
| 2026-05-28 | 26.01 | 26.05 | 26.00 | 26.05 | -0.019% | 1,657 | -3.800% |
| 2026-05-27 | 26.06 | 26.06 | 26.06 | 26.06 | +0.096% | 49 | -3.818% |
| 2026-05-26 | 26.01 | 26.04 | 26.01 | 26.04 | +0.270% | 113 | -3.726% |
| 2026-05-22 | 25.95 | 25.96 | 25.95 | 25.96 | +0.154% | 113 | -3.466% |
| 2026-05-21 | 25.87 | 25.93 | 25.87 | 25.93 | +0.135% | 255 | -3.317% |
| 2026-05-20 | 25.80 | 25.89 | 25.80 | 25.89 | +0.388% | 120 | -3.187% |
| 2026-05-19 | 25.79 | 25.79 | 25.72 | 25.79 | -0.058% | 483 | -2.811% |
| 2026-05-18 | 25.89 | 25.89 | 25.80 | 25.80 | +0.860% | 811 | -2.868% |
| 2026-05-15 | 25.87 | 25.87 | 25.15 | 25.59 | -1.243% | 18,340 | -2.032% |
| 2026-05-14 | 25.93 | 25.93 | 25.89 | 25.91 | +0.104% | 903 | -3.250% |
| 2026-05-13 | 26.00 | 26.01 | 25.72 | 25.88 | -0.077% | 238,923 | -3.149% |
| 2026-05-12 | 25.90 | 25.90 | 25.90 | 25.90 | -0.250% | 296 | -3.224% |
| 2026-05-11 | 25.95 | 25.96 | 25.95 | 25.96 | -0.038% | 113 | -3.466% |
| 2026-05-08 | 25.96 | 25.98 | 25.92 | 25.98 | +0.077% | 254 | -3.503% |
| 2026-05-07 | 25.95 | 25.95 | 25.95 | 25.95 | -0.192% | 148 | -3.429% |
| 2026-05-06 | 25.98 | 26.00 | 25.98 | 26.00 | +0.289% | 380 | -3.615% |
| 2026-05-05 | 25.91 | 25.98 | 25.88 | 25.93 | +0.058% | 654 | -3.336% |
| 2026-05-04 | 26.00 | 26.00 | 25.91 | 25.91 | -0.289% | 1,915 | -3.280% |
| 2026-05-01 | 25.98 | 25.99 | 25.98 | 25.99 | +0.328% | 733 | -3.559% |
| 2026-04-30 | 25.89 | 25.92 | 25.68 | 25.91 | -0.594% | 3,957 | -3.243% |
| 2026-04-29 | 26.05 | 26.06 | 26.04 | 26.06 | -0.096% | 1,548 | -3.818% |
| 2026-04-28 | 26.08 | 26.08 | 26.08 | 26.08 | -0.076% | 359 | -3.910% |
| 2026-04-27 | 26.10 | 26.11 | 25.97 | 26.10 | +0.018% | 6,198 | -3.983% |
| 2026-04-24 | 26.10 | 26.10 | 26.05 | 26.10 | -0.019% | 2,957 | -3.966% |
| 2026-04-23 | 26.16 | 26.16 | 26.08 | 26.11 | -0.076% | 318 | -3.984% |
| 2026-04-22 | 26.12 | 26.12 | 26.12 | 26.12 | +0.056% | 73 | -4.057% |
| 2026-04-21 | 26.13 | 26.13 | 26.11 | 26.11 | -0.190% | 395 | -4.003% |
| 2026-04-20 | 26.20 | 26.20 | 26.16 | 26.16 | -0.038% | 108 | -4.186% |
| 2026-04-17 | 26.10 | 26.22 | 26.10 | 26.17 | +0.326% | 1,236 | -4.222% |
| 2026-04-16 | 26.08 | 26.08 | 26.08 | 26.08 | -0.039% | 33 | -3.910% |
| 2026-04-15 | 26.07 | 26.13 | 26.07 | 26.09 | +0.077% | 2,974 | -3.947% |
| 2026-04-14 | 26.09 | 26.09 | 26.07 | 26.07 | +0.404% | 523 | -3.873% |
| 2026-04-13 | 26.00 | 26.00 | 25.96 | 25.97 | -0.077% | 600 | -3.485% |
| 2026-04-10 | 26.07 | 26.07 | 25.95 | 25.99 | -0.142% | 4,930 | -3.560% |
| 2026-04-09 | 26.03 | 26.04 | 26.03 | 26.03 | +0.142% | 502 | -3.697% |
| 2026-04-08 | 26.08 | 26.08 | 25.94 | 25.99 | +0.648% | 98,146 | -3.560% |
| 2026-04-07 | 25.88 | 25.88 | 25.82 | 25.82 | -0.010% | 343 | -2.935% |
| 2026-04-06 | 25.85 | 25.85 | 25.79 | 25.83 | +0.234% | 374 | -2.945% |
| 2026-04-02 | 25.72 | 25.77 | 25.70 | 25.77 | +0.056% | 780 | -2.717% |
| 2026-04-01 | 25.79 | 25.79 | 25.71 | 25.75 | +0.330% | 1,263 | -2.663% |
| 2026-03-31 | 25.63 | 25.67 | 25.63 | 25.67 | +0.081% | 121 | -2.342% |
| 2026-03-30 | 25.71 | 25.71 | 25.63 | 25.65 | +0.254% | 1,314 | -2.262% |
| 2026-03-27 | 25.65 | 25.79 | 25.57 | 25.58 | -0.431% | 11,940 | -2.014% |
| 2026-03-26 | 25.86 | 25.86 | 25.69 | 25.69 | -0.558% | 121 | -2.436% |
| 2026-03-25 | 25.88 | 25.88 | 25.84 | 25.84 | +0.310% | 108 | -2.980% |
| 2026-03-24 | 25.80 | 25.80 | 25.76 | 25.76 | -0.020% | 612 | -2.680% |
| 2026-03-23 | 25.83 | 25.86 | 25.75 | 25.76 | +0.209% | 2,734 | -2.699% |
| 2026-03-20 | 25.78 | 25.78 | 25.71 | 25.71 | -0.404% | 212 | -2.497% |
| 2026-03-19 | 25.77 | 25.82 | 25.77 | 25.81 | -0.171% | 623 | -2.891% |
| 2026-03-18 | 25.86 | 25.86 | 25.86 | 25.86 | -0.231% | 49 | -3.057% |
| 2026-03-17 | 25.95 | 25.95 | 25.92 | 25.92 | +0.233% | 276 | -3.281% |
| 2026-03-16 | 25.90 | 25.91 | 25.82 | 25.86 | +0.213% | 6,396 | -3.056% |
| 2026-03-13 | 25.84 | 25.89 | 25.80 | 25.80 | -0.291% | 4,560 | -2.849% |
| 2026-03-12 | 26.00 | 26.00 | 25.78 | 25.88 | -0.456% | 76,655 | -3.131% |
| 2026-03-11 | 25.96 | 25.99 | 25.96 | 25.99 | -0.215% | 145 | -3.573% |
| 2026-03-10 | 26.02 | 26.05 | 26.02 | 26.05 | +0.245% | 109 | -3.780% |
| 2026-03-09 | 25.99 | 26.14 | 25.92 | 25.99 | -0.126% | 5,409 | -3.545% |
| 2026-03-06 | 26.07 | 26.07 | 26.00 | 26.02 | -0.273% | 1,434 | -3.667% |
| 2026-03-05 | 26.06 | 26.09 | 26.04 | 26.09 | -0.117% | 1,513 | -3.929% |
| 2026-03-04 | 26.13 | 26.13 | 26.12 | 26.12 | +0.310% | 191 | -4.041% |
| 2026-03-03 | 26.05 | 26.05 | 26.04 | 26.04 | -0.192% | 1,083 | -3.744% |
| 2026-03-02 | 26.03 | 26.12 | 26.03 | 26.09 | -0.153% | 771 | -3.928% |
| 2026-02-27 | 26.13 | 26.13 | 26.13 | 26.13 | -0.760% | 175 | -4.076% |
| 2026-02-26 | 26.35 | 26.35 | 26.33 | 26.33 | +0.024% | 1,076 | -4.804% |
| 2026-02-25 | 26.35 | 26.40 | 26.32 | 26.32 | +0.060% | 2,042 | -4.782% |
| 2026-02-24 | 26.31 | 26.31 | 26.31 | 26.31 | -0.065% | 65 | -4.724% |
| 2026-02-23 | 26.33 | 26.33 | 26.30 | 26.32 | -0.133% | 284 | -4.786% |
| 2026-02-20 | 26.33 | 26.36 | 26.33 | 26.36 | +0.038% | 116 | -4.912% |
| 2026-02-19 | 26.35 | 26.35 | 26.35 | 26.35 | +0.019% | 14 | -4.876% |
| 2026-02-18 | 26.32 | 26.38 | 26.32 | 26.34 | +0.133% | 11,009 | -4.859% |
| 2026-02-17 | 26.28 | 26.31 | 26.28 | 26.31 | -0.039% | 361 | -4.732% |
| 2026-02-13 | 26.29 | 26.32 | 26.29 | 26.32 | 0.000% | 299 | -4.769% |
| 2026-02-12 | 26.32 | 26.32 | 26.32 | 26.32 | -0.076% | 218 | -4.769% |
| 2026-02-11 | 26.32 | 26.34 | 26.31 | 26.34 | -0.038% | 2,193 | -4.841% |
| 2026-02-10 | 26.35 | 26.35 | 26.35 | 26.35 | +0.133% | 50 | -4.877% |
| 2026-02-09 | 26.32 | 26.32 | 26.32 | 26.32 | +0.248% | 116 | -4.751% |
| 2026-02-06 | 26.25 | 26.25 | 26.25 | 26.25 | +0.095% | 25 | -4.514% |
| 2026-02-05 | 26.18 | 26.24 | 26.18 | 26.23 | -0.019% | 382 | -4.423% |
| 2026-02-04 | 26.23 | 26.23 | 26.23 | 26.23 | +0.225% | 117 | -4.441% |
| 2026-02-03 | 26.23 | 26.23 | 26.04 | 26.17 | -0.244% | 1,801 | -4.226% |
| 2026-02-02 | 26.23 | 26.23 | 26.23 | 26.23 | +0.153% | 82 | -4.460% |
| 2026-01-30 | 26.20 | 26.20 | 26.20 | 26.20 | -0.569% | 39 | -4.314% |
| 2026-01-29 | 26.34 | 26.34 | 26.34 | 26.34 | -0.038% | 14 | -4.859% |
| 2026-01-28 | 26.41 | 26.41 | 26.36 | 26.36 | -0.076% | 458 | -4.895% |
| 2026-01-27 | 26.38 | 26.38 | 26.38 | 26.38 | -0.152% | 9 | -4.967% |
| 2026-01-26 | 26.30 | 26.43 | 26.30 | 26.42 | +0.209% | 1,415 | -5.111% |
| 2026-01-23 | 26.36 | 26.36 | 26.36 | 26.36 | -0.044% | 64 | -4.913% |
| 2026-01-22 | 26.40 | 26.43 | 26.37 | 26.37 | +0.273% | 817,773 | -4.955% |
| 2026-01-21 | 26.30 | 26.30 | 26.30 | 26.30 | +0.171% | 19 | -4.696% |
| 2026-01-20 | 26.25 | 26.25 | 26.25 | 26.25 | -0.228% | 29 | -4.532% |
| 2026-01-16 | 26.32 | 26.32 | 26.32 | 26.32 | +0.095% | 13 | -4.750% |
| 2026-01-15 | 26.24 | 26.29 | 26.24 | 26.29 | -0.190% | 1,245 | -4.660% |
| 2026-01-14 | 26.34 | 26.34 | 26.34 | 26.34 | +0.247% | 305 | -4.841% |
| 2026-01-13 | 26.32 | 26.32 | 26.27 | 26.27 | 0.000% | 115 | -4.605% |
| 2026-01-12 | 26.30 | 26.36 | 26.27 | 26.27 | -0.019% | 1,131 | -4.605% |
| 2026-01-09 | 26.26 | 26.33 | 26.26 | 26.28 | +0.172% | 915 | -4.623% |
| 2026-01-08 | 26.27 | 26.27 | 26.23 | 26.23 | -0.323% | 314 | -4.460% |
| 2026-01-07 | 26.30 | 26.32 | 26.30 | 26.32 | -0.567% | 1,568 | -4.768% |
| 2026-01-06 | 26.25 | 26.47 | 26.25 | 26.47 | +0.742% | 1,792 | -5.308% |
| 2026-01-05 | 26.32 | 26.32 | 26.22 | 26.27 | -0.099% | 2,128 | -4.605% |
| 2026-01-02 | 26.21 | 26.30 | 26.21 | 26.30 | +0.578% | 1,941 | -4.700% |
| 2025-12-31 | 26.15 | 26.15 | 26.15 | 26.15 | -0.195% | 11 | -4.149% |
| 2025-12-30 | 26.08 | 26.20 | 26.08 | 26.20 | -1.090% | 358 | -4.336% |
| 2025-12-29 | 26.43 | 26.49 | 26.43 | 26.49 | -0.470% | 1,471 | -5.379% |
| 2025-12-26 | 26.48 | 27.02 | 26.48 | 26.61 | +0.662% | 32,841 | -5.824% |
| 2025-12-24 | 26.44 | 26.44 | 26.44 | 26.44 | -0.113% | 19 | -5.200% |
| 2025-12-23 | 26.47 | 26.47 | 26.47 | 26.47 | +0.227% | 658 | -5.308% |
| 2025-12-22 | 26.35 | 26.41 | 26.35 | 26.41 | -0.076% | 1,515 | -5.093% |
| 2025-12-19 | 26.43 | 26.43 | 26.43 | 26.43 | +0.247% | 1,094 | -5.165% |
| 2025-12-18 | 26.39 | 26.39 | 26.36 | 26.36 | +0.152% | 543 | -4.931% |
| 2025-12-17 | 26.32 | 26.32 | 26.32 | 26.32 | -0.057% | 71 | -4.786% |
| 2025-12-16 | 26.34 | 26.34 | 26.34 | 26.34 | 0.000% | 58 | -4.841% |
| 2025-12-15 | 26.29 | 26.34 | 26.29 | 26.34 | +0.083% | 197 | -4.841% |
| 2025-12-12 | 26.38 | 26.38 | 26.32 | 26.32 | -0.064% | 781,099 | -4.762% |
| 2025-12-11 | 26.34 | 26.34 | 26.34 | 26.34 | +0.190% | 14 | -4.822% |
| 2025-12-10 | 26.29 | 26.29 | 26.29 | 26.29 | -0.133% | 375 | -4.641% |
| 2025-12-09 | 26.32 | 26.32 | 26.32 | 26.32 | -0.171% | 18 | -4.768% |
| 2025-12-08 | 26.36 | 26.36 | 26.36 | 26.36 | +0.133% | 51 | -4.931% |
| 2025-12-05 | 26.31 | 26.34 | 26.31 | 26.33 | -0.095% | 2,719 | -4.804% |
| 2025-12-04 | 26.31 | 26.36 | 26.31 | 26.36 | +0.076% | 241 | -4.895% |
| 2025-12-03 | 26.34 | 26.34 | 26.34 | 26.34 | +0.171% | 96 | -4.822% |
| 2025-12-02 | 26.10 | 26.32 | 26.10 | 26.29 | +0.019% | 2,077 | -4.660% |
| 2025-12-01 | 26.29 | 26.29 | 26.24 | 26.29 | -0.774% | 873 | -4.641% |
| 2025-11-28 | 26.49 | 26.49 | 26.49 | 26.49 | +0.404% | 18 | -5.379% |
| 2025-11-26 | 26.35 | 26.38 | 26.35 | 26.38 | +0.222% | 247 | -4.997% |
| 2025-11-25 | 26.32 | 26.32 | 26.32 | 26.32 | +0.190% | 99 | -4.786% |
| 2025-11-24 | 26.24 | 26.27 | 26.24 | 26.27 | +0.161% | 263 | -4.605% |
| 2025-11-21 | 26.19 | 26.24 | 26.19 | 26.23 | +0.060% | 426 | -4.451% |
| 2025-11-20 | 26.25 | 26.25 | 26.18 | 26.22 | +0.027% | 1,375 | -4.394% |
| 2025-11-19 | 26.21 | 26.21 | 26.21 | 26.21 | +0.345% | 32 | -4.369% |
| 2025-11-18 | 26.26 | 26.26 | 26.12 | 26.12 | -0.400% | 1,176 | -4.039% |
| 2025-11-17 | 26.17 | 26.23 | 26.17 | 26.23 | +0.019% | 688 | -4.423% |
| 2025-11-14 | 26.22 | 26.22 | 26.19 | 26.22 | -0.165% | 32,046 | -4.405% |
| 2025-11-13 | 26.31 | 26.31 | 26.22 | 26.26 | -0.310% | 2,278 | -4.563% |
| 2025-11-12 | 26.34 | 26.34 | 26.34 | 26.34 | +0.114% | 14 | -4.859% |
| 2025-11-11 | 26.32 | 26.32 | 26.32 | 26.32 | -0.171% | 10 | -4.750% |
| 2025-11-10 | 26.35 | 26.36 | 26.35 | 26.36 | +0.190% | 1,002 | -4.913% |
| 2025-11-07 | 26.31 | 26.31 | 26.31 | 26.31 | +0.011% | 222 | -4.732% |
| 2025-11-06 | 26.37 | 27.40 | 26.31 | 26.31 | +0.103% | 3,246 | -4.721% |
| 2025-11-05 | 26.28 | 26.28 | 26.28 | 26.28 | +0.210% | 379 | -4.623% |
| 2025-11-04 | 26.19 | 26.23 | 26.19 | 26.23 | -0.209% | 112 | -4.423% |
| 2025-11-03 | 26.24 | 26.35 | 26.24 | 26.28 | -0.737% | 457 | -4.623% |
| 2025-10-31 | 26.48 | 26.48 | 26.48 | 26.48 | -0.075% | 99 | -5.326% |
| 2025-10-30 | 26.54 | 26.54 | 26.50 | 26.50 | -0.207% | 471 | -5.397% |
| 2025-10-29 | 26.56 | 26.56 | 26.55 | 26.55 | -0.056% | 167 | -5.593% |
| 2025-10-28 | 26.57 | 26.57 | 26.57 | 26.57 | -0.056% | 10 | -5.647% |
| 2025-10-27 | 26.58 | 26.58 | 26.58 | 26.58 | +0.226% | 805 | -5.700% |
| 2025-10-24 | 26.52 | 26.52 | 26.52 | 26.52 | +0.189% | 505 | -5.486% |
| 2025-10-23 | 26.47 | 26.47 | 26.47 | 26.47 | +0.151% | 400 | -5.308% |
| 2025-10-22 | 26.43 | 26.43 | 26.43 | 26.43 | -0.047% | 5 | -5.165% |
| 2025-10-21 | 26.46 | 26.46 | 26.44 | 26.44 | +0.009% | 209 | -5.209% |
| 2025-10-20 | 26.38 | 26.44 | 26.38 | 26.44 | +0.170% | 331 | -5.200% |
| 2025-10-17 | 26.39 | 26.39 | 26.39 | 26.39 | +0.415% | 28 | -5.039% |
| 2025-10-16 | 26.44 | 26.44 | 26.23 | 26.29 | -0.526% | 23,731 | -4.645% |
| 2025-10-15 | 26.43 | 26.43 | 26.43 | 26.43 | +0.399% | 101 | -5.147% |
| 2025-10-14 | 26.32 | 26.32 | 26.32 | 26.32 | +0.171% | 436 | -4.768% |
| 2025-10-13 | 26.27 | 26.27 | 26.27 | 26.27 | -0.057% | 10 | -4.605% |
| 2025-10-10 | 26.29 | 26.29 | 26.29 | 26.29 | -0.360% | 486 | -4.660% |
| 2025-10-09 | 26.39 | 26.39 | 26.39 | 26.39 | -0.283% | 11 | -5.003% |
| 2025-10-08 | 26.46 | 26.46 | 26.46 | 26.46 | -0.076% | 14 | -5.272% |
| 2025-10-07 | 26.48 | 26.48 | 26.48 | 26.48 | -0.038% | 16 | -5.344% |
| 2025-10-06 | 26.41 | 26.49 | 26.41 | 26.49 | 0.000% | 304 | -5.379% |
| 2025-10-03 | 26.49 | 26.49 | 26.49 | 26.49 | -0.032% | 25 | -5.379% |
| 2025-10-02 | 26.50 | 26.50 | 26.50 | 26.50 | -0.005% | 13 | -5.410% |
| 2025-10-01 | 26.49 | 26.50 | 26.47 | 26.50 | -0.413% | 540 | -5.415% |
| 2025-09-30 | 26.61 | 26.61 | 26.61 | 26.61 | -0.056% | 69 | -5.806% |
| 2025-09-29 | 26.63 | 26.63 | 26.63 | 26.63 | +0.113% | 34 | -5.859% |
| 2025-09-26 | 26.59 | 26.59 | 26.59 | 26.59 | -0.075% | 54 | -5.753% |
| 2025-09-25 | 26.66 | 26.66 | 26.61 | 26.61 | -0.019% | 201 | -5.824% |
| 2025-09-24 | 26.68 | 26.71 | 26.59 | 26.62 | -0.187% | 1,241 | -5.841% |
| 2025-09-23 | 26.67 | 26.67 | 26.67 | 26.67 | -0.150% | 10 | -6.018% |
| 2025-09-22 | 26.71 | 26.71 | 26.71 | 26.71 | +0.169% | 456 | -6.159% |
| 2025-09-19 | 26.67 | 26.67 | 26.66 | 26.66 | -0.056% | 288 | -6.000% |
| 2025-09-18 | 26.61 | 26.68 | 26.61 | 26.68 | +0.225% | 1,146 | -6.053% |
| 2025-09-17 | 26.62 | 26.62 | 26.62 | 26.62 | -0.038% | 5 | -5.841% |
| 2025-09-16 | 26.63 | 26.63 | 26.63 | 26.63 | -0.113% | 52 | -5.877% |
| 2025-09-15 | 26.59 | 26.66 | 26.59 | 26.66 | +0.226% | 668 | -5.983% |
| 2025-09-12 | 26.60 | 26.60 | 26.60 | 26.60 | -0.113% | 289 | -5.771% |
| 2025-09-11 | 26.63 | 26.63 | 26.63 | 26.63 | +0.320% | 328 | -5.877% |
| 2025-09-10 | 26.48 | 26.58 | 26.44 | 26.55 | +0.113% | 1,072 | -5.575% |
| 2025-09-09 | 26.52 | 26.52 | 26.52 | 26.52 | -0.075% | 153 | -5.469% |
| 2025-09-08 | 26.58 | 26.58 | 26.54 | 26.54 | -0.113% | 138 | -5.540% |
| 2025-09-05 | 26.57 | 26.57 | 26.57 | 26.57 | +0.207% | 61 | -5.647% |
| 2025-09-04 | 26.45 | 26.51 | 26.45 | 26.51 | +0.436% | 456 | -5.451% |
| 2025-09-03 | 26.39 | 26.39 | 26.39 | 26.39 | +0.057% | 156 | -5.039% |
| 2025-09-02 | 26.79 | 26.79 | 26.28 | 26.38 | -0.734% | 5,687 | -4.985% |
| 2025-08-29 | 26.60 | 26.60 | 26.57 | 26.57 | -0.150% | 228 | -5.682% |
| 2025-08-28 | 26.91 | 26.91 | 26.61 | 26.61 | +0.132% | 1,364 | -5.824% |
| 2025-08-27 | 26.53 | 26.58 | 26.53 | 26.58 | +0.264% | 644 | -5.700% |
| 2025-08-26 | 26.51 | 26.51 | 26.51 | 26.51 | -0.137% | 703 | -5.451% |
| 2025-08-25 | 26.55 | 26.55 | 26.55 | 26.55 | +0.421% | 689 | -5.580% |
| 2025-08-22 | 26.40 | 26.43 | 26.38 | 26.43 | +0.380% | 1,386 | -5.183% |
| 2025-08-21 | 26.39 | 26.39 | 26.34 | 26.34 | -0.076% | 373 | -4.822% |
| 2025-08-20 | 26.41 | 26.41 | 26.36 | 26.36 | -0.133% | 408 | -4.895% |
| 2025-08-19 | 26.39 | 26.39 | 26.39 | 26.39 | +0.133% | 12 | -5.021% |
| 2025-08-18 | 26.36 | 26.40 | 26.32 | 26.36 | -0.038% | 1,322 | -4.895% |
| 2025-08-15 | 26.41 | 26.41 | 26.36 | 26.36 | -0.019% | 506 | -4.931% |
| 2025-08-14 | 26.37 | 26.37 | 26.37 | 26.37 | +0.133% | 16 | -4.949% |
| 2025-08-13 | 26.38 | 26.38 | 26.34 | 26.34 | -0.095% | 316 | -4.822% |
| 2025-08-12 | 26.36 | 26.36 | 26.36 | 26.36 | +0.266% | 351 | -4.913% |
| 2025-08-11 | 26.26 | 26.36 | 26.24 | 26.29 | +0.038% | 666,235 | -4.660% |
| 2025-08-08 | 26.28 | 26.28 | 26.28 | 26.28 | -0.019% | 73 | -4.623% |
| 2025-08-07 | 26.29 | 26.29 | 26.29 | 26.29 | +0.095% | 370 | -4.641% |
| 2025-08-06 | 26.31 | 26.31 | 26.26 | 26.26 | 0.000% | 358 | -4.551% |
| 2025-08-05 | 26.31 | 26.31 | 26.21 | 26.26 | +0.054% | 529 | -4.551% |
| 2025-08-04 | 26.25 | 26.25 | 26.25 | 26.25 | +0.233% | 91 | -4.499% |
| 2025-08-01 | 26.18 | 26.18 | 26.18 | 26.18 | -0.683% | 47 | -4.277% |
| 2025-07-31 | 26.36 | 26.36 | 26.36 | 26.36 | +0.024% | 10 | -4.931% |
| 2025-07-30 | 26.36 | 26.36 | 26.36 | 26.36 | -0.136% | 13 | -4.908% |
| 2025-07-29 | 26.39 | 26.39 | 26.39 | 26.39 | -0.095% | 92 | -5.038% |
| 2025-07-28 | 26.42 | 26.42 | 26.42 | 26.42 | +0.152% | 229 | -5.129% |
| 2025-07-25 | 26.46 | 26.46 | 26.31 | 26.38 | +0.057% | 213 | -4.985% |
| 2025-07-24 | 26.36 | 26.36 | 26.36 | 26.36 | -0.038% | 34 | -4.931% |
| 2025-07-23 | 26.38 | 26.38 | 26.38 | 26.38 | +0.132% | 9 | -4.967% |
| 2025-07-22 | 26.34 | 26.34 | 26.34 | 26.34 | +0.057% | 6 | -4.841% |
| 2025-07-21 | 26.32 | 26.32 | 26.32 | 26.32 | +0.108% | 60 | -4.786% |
| 2025-07-18 | 26.30 | 26.30 | 26.30 | 26.30 | +0.197% | 15 | -4.683% |
| 2025-07-17 | 26.25 | 26.25 | 26.25 | 26.25 | +0.134% | 89 | -4.496% |
| 2025-07-16 | 26.21 | 26.21 | 26.21 | 26.21 | -0.057% | 11 | -4.369% |
| 2025-07-15 | 26.27 | 26.27 | 26.23 | 26.23 | -0.171% | 312 | -4.423% |
| 2025-07-14 | 26.20 | 26.27 | 26.18 | 26.27 | +0.244% | 12,691 | -4.587% |
| 2025-07-11 | 26.21 | 26.21 | 26.21 | 26.21 | -0.244% | 22 | -4.354% |
| 2025-07-10 | 26.27 | 26.27 | 26.27 | 26.27 | +0.267% | 468 | -4.587% |
| 2025-07-09 | 26.16 | 26.20 | 26.16 | 26.20 | +0.153% | 494 | -4.332% |
| 2025-07-08 | 26.16 | 26.16 | 26.16 | 26.16 | -0.153% | 467 | -4.186% |
| 2025-07-07 | 26.20 | 26.20 | 26.20 | 26.20 | -0.323% | 698 | -4.332% |
| 2025-07-03 | 26.31 | 26.31 | 26.29 | 26.29 | +0.114% | 170 | -4.641% |
| 2025-07-02 | 26.25 | 26.25 | 26.25 | 26.25 | +0.076% | 99 | -4.532% |
| 2025-07-01 | 26.23 | 26.23 | 26.23 | 26.23 | -0.587% | 87 | -4.460% |
| 2025-06-30 | 26.39 | 26.39 | 26.34 | 26.39 | +0.380% | 391 | -5.021% |
| 2025-06-27 | 26.29 | 26.29 | 26.29 | 26.29 | -0.152% | 1,017 | -4.660% |
| 2025-06-26 | 26.33 | 26.33 | 26.33 | 26.33 | +0.420% | 14 | -4.804% |
| 2025-06-25 | 26.22 | 26.25 | 26.22 | 26.22 | -0.038% | 489 | -4.405% |
| 2025-06-24 | 26.23 | 26.23 | 26.23 | 26.23 | +0.248% | 5 | -4.441% |
| 2025-06-23 | 26.16 | 26.16 | 26.16 | 26.16 | +0.153% | 8 | -4.204% |
| 2025-06-20 | 26.16 | 26.17 | 26.12 | 26.13 | +0.134% | 1,141 | -4.057% |
| 2025-06-18 | 26.09 | 26.09 | 26.09 | 26.09 | +0.173% | 21 | -3.929% |
| 2025-06-17 | 26.03 | 26.06 | 25.99 | 26.05 | -0.172% | 26,638 | -3.763% |
| 2025-06-16 | 26.04 | 26.09 | 26.04 | 26.09 | +0.231% | 542 | -3.929% |
| 2025-06-13 | 26.03 | 26.03 | 26.03 | 26.03 | -0.236% | 952 | -3.707% |
| 2025-06-12 | 26.09 | 26.09 | 26.09 | 26.09 | +0.006% | 10 | -3.934% |
| 2025-06-11 | 26.09 | 26.09 | 26.09 | 26.09 | +0.134% | 8 | -3.929% |
| 2025-06-10 | 26.05 | 26.05 | 26.05 | 26.05 | +0.250% | 11 | -3.800% |
| 2025-06-09 | 25.99 | 25.99 | 25.99 | 25.99 | -0.211% | 114 | -3.559% |
| 2025-06-06 | 26.05 | 26.05 | 26.05 | 26.05 | +0.019% | 35 | -3.763% |
| 2025-06-05 | 26.07 | 26.08 | 26.00 | 26.04 | +0.018% | 1,112 | -3.744% |
| 2025-06-04 | 26.04 | 26.04 | 26.04 | 26.04 | +0.232% | 13 | -3.726% |
| 2025-06-03 | 25.98 | 25.98 | 25.98 | 25.98 | +0.019% | 5 | -3.503% |
| 2025-06-02 | 25.96 | 25.97 | 25.96 | 25.97 | -0.631% | 270 | -3.485% |
| 2025-05-30 | 26.14 | 26.14 | 26.14 | 26.14 | +0.097% | 21 | -4.094% |
| 2025-05-29 | 26.11 | 26.11 | 26.11 | 26.11 | +0.191% | 44 | -4.002% |
| 2025-05-28 | 26.06 | 26.06 | 26.06 | 26.06 | +0.096% | 70 | -3.818% |
| 2025-05-27 | 26.04 | 26.04 | 26.04 | 26.04 | +0.413% | 3 | -3.726% |
| 2025-05-23 | 25.91 | 25.93 | 25.91 | 25.93 | +0.029% | 1,669 | -3.328% |
| 2025-05-22 | 25.88 | 25.98 | 25.82 | 25.92 | +0.002% | 3,111 | -3.301% |
| 2025-05-21 | 25.93 | 25.93 | 25.92 | 25.92 | -0.346% | 439 | -3.299% |
| 2025-05-20 | 25.99 | 26.01 | 25.99 | 26.01 | +0.019% | 647 | -3.633% |
| 2025-05-19 | 26.00 | 26.00 | 26.00 | 26.00 | -0.230% | 16 | -3.615% |
| 2025-05-16 | 26.07 | 26.07 | 26.07 | 26.07 | +0.443% | 87 | -3.837% |
| 2025-05-15 | 26.03 | 26.04 | 25.93 | 25.95 | -0.231% | 4,006 | -3.410% |
| 2025-05-14 | 26.11 | 26.11 | 25.97 | 26.01 | -0.173% | 14,100 | -3.633% |
| 2025-05-13 | 25.97 | 26.07 | 25.97 | 26.05 | +0.482% | 739 | -3.800% |
| 2025-05-12 | 25.94 | 25.94 | 25.78 | 25.93 | +0.523% | 7,966 | -3.336% |
| 2025-05-09 | 25.78 | 25.80 | 25.78 | 25.80 | +0.058% | 341 | -2.830% |
| 2025-05-08 | 25.76 | 25.79 | 25.76 | 25.78 | +0.587% | 5,054 | -2.773% |
| 2025-05-07 | 25.61 | 25.63 | 25.61 | 25.63 | -0.083% | 203 | -2.203% |
| 2025-05-06 | 25.70 | 25.70 | 25.64 | 25.65 | -0.423% | 4,962 | -2.285% |
| 2025-05-05 | 25.76 | 25.76 | 25.76 | 25.76 | +0.156% | 30 | -2.698% |
| 2025-05-02 | 25.72 | 25.72 | 25.72 | 25.72 | +0.430% | 171 | -2.547% |
| 2025-05-01 | 25.61 | 25.61 | 25.61 | 25.61 | -0.192% | 124 | -2.128% |
| 2025-04-30 | 25.66 | 25.66 | 25.66 | 25.66 | -0.815% | 3 | -2.316% |
| 2025-04-29 | 25.87 | 25.87 | 25.87 | 25.87 | -0.077% | 113 | -3.112% |
| 2025-04-28 | 25.89 | 25.89 | 25.89 | 25.89 | +0.058% | 11 | -3.186% |
| 2025-04-25 | 25.88 | 25.88 | 25.88 | 25.88 | +0.457% | 1 | -3.130% |
| 2025-04-24 | 25.76 | 25.76 | 25.76 | 25.76 | +0.161% | 5 | -2.688% |
| 2025-04-23 | 25.72 | 25.72 | 25.72 | 25.72 | +0.630% | 9 | -2.531% |
| 2025-04-22 | 25.55 | 25.55 | 25.55 | 25.55 | +0.617% | 2,034 | -1.917% |
| 2025-04-21 | 25.46 | 25.50 | 25.40 | 25.40 | -0.574% | 2,009 | -1.313% |
| 2025-04-17 | 25.48 | 25.55 | 25.48 | 25.55 | +0.275% | 5,003 | -1.879% |
| 2025-04-16 | 25.48 | 25.48 | 25.48 | 25.48 | -0.098% | 2 | -1.609% |
| 2025-04-15 | 25.50 | 25.50 | 25.50 | 25.50 | +0.315% | 2 | -1.706% |
| 2025-04-14 | 25.42 | 25.42 | 25.42 | 25.42 | 0.000% | 0 | -1.397% |