JABS
Janus Henderson Asset-Backed Securities ETF
stockNYSEETF
Market OpenOct 5, 2026 9:40:47 AM EDT
49.30USD+0.284%(+49.30)3
47.31Bid51.39Ask4.08SpreadJABS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.30 | 49.30 | 49.30 | 49.30 | -0.061% | 3 | 0.000% |
| 2026-10-02 | 49.36 | 49.37 | 49.10 | 49.33 | -0.323% | 4,261 | -0.061% |
| 2026-10-01 | 49.48 | 49.65 | 49.26 | 49.49 | +0.447% | 51,636 | -0.384% |
| 2026-09-30 | 49.22 | 49.35 | 49.22 | 49.27 | -0.162% | 4,712 | +0.061% |
| 2026-09-29 | 49.30 | 49.56 | 49.30 | 49.35 | -0.111% | 4,112 | -0.101% |
| 2026-09-28 | 49.45 | 49.49 | 49.35 | 49.41 | +0.010% | 24,114 | -0.213% |
| 2026-09-25 | 49.40 | 49.43 | 49.40 | 49.40 | +0.022% | 246,365 | -0.202% |
| 2026-09-24 | 49.42 | 49.50 | 49.39 | 49.39 | +0.004% | 387,996 | -0.180% |
| 2026-09-23 | 49.49 | 49.72 | 49.34 | 49.39 | -0.258% | 116,636 | -0.177% |
| 2026-09-22 | 49.52 | 49.54 | 49.52 | 49.52 | +0.111% | 376 | -0.434% |
| 2026-09-21 | 49.34 | 49.46 | 49.34 | 49.46 | -0.101% | 584 | -0.323% |
| 2026-09-18 | 49.52 | 49.53 | 49.47 | 49.51 | +0.040% | 30,732 | -0.424% |
| 2026-09-17 | 49.46 | 49.50 | 48.79 | 49.49 | +0.051% | 25,126 | -0.384% |
| 2026-09-16 | 49.64 | 49.64 | 49.47 | 49.47 | -0.040% | 856 | -0.334% |
| 2026-09-15 | 49.50 | 49.50 | 49.48 | 49.48 | +0.243% | 819 | -0.374% |
| 2026-09-14 | 49.73 | 50.04 | 49.24 | 49.37 | -0.353% | 33,827 | -0.132% |
| 2026-09-11 | 49.79 | 49.79 | 49.39 | 49.54 | -0.110% | 5,719 | -0.484% |
| 2026-09-10 | 49.70 | 49.70 | 49.59 | 49.59 | -0.121% | 3,431 | -0.594% |
| 2026-09-09 | 49.69 | 49.69 | 49.64 | 49.66 | -0.141% | 2,107 | -0.715% |
| 2026-09-08 | 49.75 | 49.76 | 49.70 | 49.73 | -0.030% | 1,629 | -0.855% |
| 2026-09-04 | 49.72 | 49.75 | 49.72 | 49.74 | +0.080% | 2,625 | -0.885% |
| 2026-09-03 | 49.70 | 49.70 | 49.70 | 49.70 | +0.030% | 366 | -0.805% |
| 2026-09-02 | 49.69 | 49.72 | 49.69 | 49.69 | +0.081% | 2,607 | -0.775% |
| 2026-09-01 | 49.67 | 49.70 | 49.65 | 49.65 | -0.111% | 2,033 | -0.695% |
| 2026-08-31 | 49.68 | 49.72 | 49.68 | 49.70 | -0.481% | 1,002 | -0.805% |
| 2026-08-28 | 49.98 | 50.00 | 49.94 | 49.94 | -0.110% | 7,367 | -1.282% |
| 2026-08-27 | 49.96 | 50.02 | 49.96 | 49.99 | -0.110% | 388 | -1.390% |
| 2026-08-26 | 50.04 | 50.05 | 50.01 | 50.05 | +0.070% | 1,671 | -1.499% |
| 2026-08-25 | 49.99 | 50.02 | 49.95 | 50.02 | +0.140% | 3,637 | -1.430% |
| 2026-08-24 | 49.95 | 49.98 | 49.95 | 49.95 | +0.050% | 57,503 | -1.291% |
| 2026-08-21 | 49.99 | 49.99 | 49.90 | 49.92 | -0.220% | 2,098 | -1.242% |
| 2026-08-20 | 50.01 | 50.07 | 49.96 | 50.03 | +0.120% | 3,519 | -1.459% |
| 2026-08-19 | 49.93 | 50.00 | 49.92 | 49.97 | +0.019% | 6,178 | -1.341% |
| 2026-08-18 | 49.94 | 49.96 | 49.94 | 49.96 | +0.031% | 255 | -1.322% |
| 2026-08-17 | 49.91 | 49.95 | 49.91 | 49.95 | -0.060% | 941 | -1.291% |
| 2026-08-14 | 49.95 | 50.00 | 49.95 | 49.98 | +0.170% | 2,201 | -1.351% |
| 2026-08-13 | 49.92 | 49.92 | 49.89 | 49.89 | -0.040% | 648 | -1.183% |
| 2026-08-12 | 49.89 | 50.00 | 49.83 | 49.91 | -0.002% | 3,435 | -1.222% |
| 2026-08-11 | 49.87 | 49.92 | 49.84 | 49.91 | -0.018% | 21,603 | -1.224% |
| 2026-08-10 | 49.90 | 50.22 | 49.89 | 49.92 | +0.201% | 2,195 | -1.242% |
| 2026-08-07 | 49.82 | 49.82 | 49.82 | 49.82 | -0.060% | 83 | -1.044% |
| 2026-08-06 | 49.83 | 49.88 | 49.83 | 49.85 | +0.020% | 80,577 | -1.103% |
| 2026-08-05 | 49.81 | 49.84 | 49.81 | 49.84 | +0.121% | 182 | -1.083% |
| 2026-08-04 | 49.80 | 49.80 | 49.78 | 49.78 | +0.114% | 1,482 | -0.964% |
| 2026-08-03 | 49.77 | 49.77 | 49.71 | 49.72 | -0.104% | 11,018 | -0.852% |
| 2026-07-31 | 49.74 | 50.20 | 49.71 | 49.77 | -0.360% | 39,974 | -0.954% |
| 2026-07-30 | 49.98 | 49.98 | 49.95 | 49.95 | -0.050% | 282 | -1.311% |
| 2026-07-29 | 49.93 | 49.98 | 49.93 | 49.98 | +0.190% | 2,450 | -1.361% |
| 2026-07-28 | 49.88 | 49.89 | 49.88 | 49.88 | -0.370% | 376 | -1.173% |
| 2026-07-27 | 49.90 | 50.23 | 49.90 | 50.07 | +0.421% | 22,347 | -1.538% |
| 2026-07-24 | 49.88 | 49.88 | 49.86 | 49.86 | -0.020% | 981 | -1.123% |
| 2026-07-23 | 49.87 | 49.87 | 49.87 | 49.87 | -0.040% | 483 | -1.143% |
| 2026-07-22 | 49.97 | 49.97 | 49.89 | 49.89 | -0.150% | 142 | -1.183% |
| 2026-07-21 | 49.95 | 49.97 | 49.90 | 49.97 | +0.159% | 1,850 | -1.331% |
| 2026-07-20 | 49.95 | 49.95 | 49.89 | 49.89 | -0.079% | 999 | -1.174% |
| 2026-07-17 | 49.91 | 49.93 | 49.91 | 49.92 | -0.010% | 1,296 | -1.252% |
| 2026-07-16 | 49.93 | 49.95 | 49.93 | 49.93 | +0.130% | 2,087 | -1.262% |
| 2026-07-15 | 49.85 | 49.88 | 49.85 | 49.87 | +0.120% | 4,501 | -1.133% |
| 2026-07-14 | 49.83 | 49.83 | 49.80 | 49.80 | -0.045% | 598 | -1.014% |
| 2026-07-13 | 49.84 | 49.85 | 49.83 | 49.83 | -0.015% | 1,125 | -1.059% |
| 2026-07-10 | 49.87 | 49.87 | 49.84 | 49.84 | -0.150% | 1,736 | -1.074% |
| 2026-07-09 | 49.85 | 49.91 | 49.85 | 49.91 | +0.110% | 813 | -1.222% |
| 2026-07-08 | 49.86 | 49.86 | 49.85 | 49.85 | -0.070% | 561 | -1.113% |
| 2026-07-07 | 49.91 | 49.91 | 49.86 | 49.89 | -0.080% | 3,144 | -1.183% |
| 2026-07-06 | 49.84 | 49.93 | 49.84 | 49.93 | +0.140% | 3,856 | -1.262% |
| 2026-07-02 | 49.87 | 49.88 | 49.85 | 49.86 | -0.080% | 3,913 | -1.123% |
| 2026-07-01 | 49.88 | 49.93 | 49.88 | 49.90 | -0.050% | 3,474 | -1.202% |
| 2026-06-30 | 49.91 | 49.92 | 49.91 | 49.92 | -0.300% | 3,441 | -1.252% |
| 2026-06-29 | 50.04 | 50.08 | 50.04 | 50.08 | +0.020% | 834 | -1.548% |
| 2026-06-26 | 50.06 | 50.08 | 50.05 | 50.06 | +0.050% | 782 | -1.528% |
| 2026-06-25 | 49.99 | 50.04 | 49.99 | 50.04 | +0.230% | 2,597 | -1.479% |
| 2026-06-24 | 49.96 | 49.96 | 49.92 | 49.92 | +0.080% | 144 | -1.252% |
| 2026-06-23 | 49.92 | 49.92 | 49.88 | 49.88 | -0.100% | 843 | -1.173% |
| 2026-06-22 | 49.97 | 49.97 | 49.94 | 49.94 | +0.120% | 792 | -1.272% |
| 2026-06-18 | 49.86 | 49.88 | 49.85 | 49.88 | -0.230% | 1,194 | -1.153% |
| 2026-06-17 | 50.05 | 50.05 | 49.98 | 49.99 | -0.080% | 1,351 | -1.380% |
| 2026-06-16 | 50.01 | 50.05 | 50.01 | 50.03 | +0.060% | 445 | -1.459% |
| 2026-06-15 | 49.98 | 50.03 | 49.98 | 50.00 | +0.010% | 791 | -1.400% |
| 2026-06-12 | 50.00 | 50.00 | 49.99 | 49.99 | +0.130% | 980 | -1.390% |
| 2026-06-11 | 49.91 | 49.95 | 49.89 | 49.93 | +0.130% | 6,627 | -1.262% |
| 2026-06-10 | 49.90 | 49.90 | 49.87 | 49.87 | +0.080% | 206 | -1.133% |
| 2026-06-09 | 49.80 | 49.85 | 49.80 | 49.83 | +0.010% | 672 | -1.054% |
| 2026-06-08 | 49.84 | 49.84 | 49.82 | 49.82 | -0.050% | 580 | -1.044% |
| 2026-06-05 | 49.91 | 49.93 | 49.84 | 49.84 | -0.030% | 1,112 | -1.093% |
| 2026-06-04 | 49.80 | 49.89 | 49.80 | 49.86 | -0.020% | 776 | -1.123% |
| 2026-06-03 | 49.88 | 49.91 | 49.87 | 49.87 | -0.121% | 2,904 | -1.143% |
| 2026-06-02 | 49.91 | 49.93 | 49.87 | 49.93 | +0.121% | 2,045 | -1.262% |
| 2026-06-01 | 49.87 | 49.90 | 49.80 | 49.87 | +0.020% | 7,115 | -1.143% |
| 2026-05-29 | 49.89 | 49.89 | 49.86 | 49.86 | -0.290% | 1,005 | -1.124% |
| 2026-05-28 | 49.97 | 50.04 | 49.80 | 50.01 | +0.050% | 1,642 | -1.410% |
| 2026-05-27 | 50.01 | 50.01 | 49.98 | 49.98 | +0.030% | 1,810 | -1.361% |
| 2026-05-26 | 49.95 | 50.00 | 49.91 | 49.97 | +0.067% | 3,764 | -1.331% |
| 2026-05-22 | 49.92 | 49.95 | 49.92 | 49.93 | -0.007% | 54,666 | -1.265% |
| 2026-05-21 | 49.90 | 49.94 | 49.90 | 49.94 | +0.010% | 720 | -1.272% |
| 2026-05-20 | 49.88 | 49.95 | 49.88 | 49.93 | +0.221% | 1,078 | -1.262% |
| 2026-05-19 | 49.91 | 49.99 | 49.82 | 49.82 | -0.176% | 6,230 | -1.044% |
| 2026-05-18 | 49.77 | 50.01 | 49.45 | 49.91 | -0.004% | 6,430 | -1.218% |
| 2026-05-15 | 49.95 | 49.98 | 49.91 | 49.91 | -0.100% | 151,481 | -1.222% |
| 2026-05-14 | 49.93 | 50.00 | 49.93 | 49.96 | +0.010% | 1,533 | -1.321% |
| 2026-05-13 | 50.09 | 50.09 | 49.77 | 49.95 | -0.100% | 6,992 | -1.311% |
| 2026-05-12 | 50.00 | 50.01 | 49.97 | 50.01 | -0.010% | 7,766 | -1.410% |
| 2026-05-11 | 50.30 | 50.30 | 49.99 | 50.01 | +0.060% | 5,854 | -1.420% |
| 2026-05-08 | 49.98 | 49.98 | 49.98 | 49.98 | -0.030% | 258 | -1.361% |
| 2026-05-07 | 50.03 | 50.03 | 49.99 | 49.99 | +0.221% | 413 | -1.390% |
| 2026-05-06 | 50.33 | 50.33 | 49.88 | 49.88 | +0.050% | 291 | -1.173% |
| 2026-05-05 | 49.89 | 49.89 | 49.86 | 49.86 | -0.080% | 1,500 | -1.123% |
| 2026-05-04 | 49.91 | 49.95 | 49.90 | 49.90 | -0.050% | 630 | -1.202% |
| 2026-05-01 | 49.90 | 50.43 | 49.87 | 49.92 | +0.201% | 11,546 | -1.252% |
| 2026-04-30 | 49.82 | 49.84 | 49.82 | 49.83 | -0.469% | 794 | -1.054% |
| 2026-04-29 | 50.14 | 50.14 | 50.06 | 50.06 | -0.170% | 3,695 | -1.518% |
| 2026-04-28 | 50.13 | 50.21 | 50.13 | 50.15 | -0.040% | 954 | -1.685% |
| 2026-04-27 | 49.99 | 50.41 | 49.99 | 50.16 | +0.100% | 2,957 | -1.724% |
| 2026-04-24 | 50.10 | 50.14 | 50.08 | 50.12 | +0.040% | 916 | -1.626% |
| 2026-04-23 | 50.11 | 50.14 | 50.08 | 50.09 | -0.090% | 3,233 | -1.587% |
| 2026-04-22 | 50.10 | 50.17 | 50.04 | 50.14 | +0.060% | 3,568 | -1.675% |
| 2026-04-21 | 50.59 | 50.59 | 50.10 | 50.11 | -0.120% | 717 | -1.616% |
| 2026-04-20 | 50.17 | 50.17 | 50.12 | 50.17 | +0.144% | 705 | -1.734% |
| 2026-04-17 | 50.01 | 50.22 | 49.94 | 50.10 | +0.096% | 6,130 | -1.593% |
| 2026-04-16 | 50.05 | 50.05 | 50.05 | 50.05 | +0.010% | 2,163 | -1.499% |
| 2026-04-15 | 50.06 | 50.36 | 50.04 | 50.05 | +0.482% | 288,394 | -1.489% |
| 2026-04-14 | 50.19 | 50.19 | 49.80 | 49.80 | -0.230% | 1,302 | -1.014% |
| 2026-04-13 | 49.98 | 49.98 | 49.92 | 49.92 | -0.030% | 1,024 | -1.242% |
| 2026-04-10 | 49.95 | 49.95 | 49.94 | 49.94 | +0.050% | 219 | -1.272% |
| 2026-04-09 | 49.93 | 49.95 | 49.91 | 49.91 | -0.060% | 727 | -1.222% |
| 2026-04-08 | 49.94 | 49.96 | 49.92 | 49.94 | +0.150% | 1,872 | -1.282% |
| 2026-04-07 | 49.87 | 49.87 | 49.87 | 49.87 | +0.090% | 140 | -1.133% |
| 2026-04-06 | 49.85 | 49.85 | 49.81 | 49.82 | -0.030% | 784 | -1.044% |
| 2026-04-02 | 50.33 | 50.43 | 49.80 | 49.84 | +0.020% | 1,146 | -1.074% |
| 2026-04-01 | 49.84 | 49.84 | 49.81 | 49.83 | -0.060% | 1,890 | -1.054% |
| 2026-03-31 | 49.85 | 49.88 | 49.85 | 49.85 | -0.050% | 10,760 | -1.113% |
| 2026-03-30 | 49.89 | 49.91 | 49.87 | 49.88 | +0.090% | 744 | -1.163% |
| 2026-03-27 | 49.88 | 49.90 | 49.83 | 49.84 | +0.020% | 1,694 | -1.074% |
| 2026-03-26 | 49.98 | 49.98 | 49.81 | 49.83 | -0.230% | 4,450 | -1.054% |
| 2026-03-25 | 49.93 | 49.95 | 49.93 | 49.94 | +0.030% | 550 | -1.282% |
| 2026-03-24 | 49.95 | 49.96 | 49.90 | 49.92 | -0.191% | 4,557 | -1.252% |
| 2026-03-23 | 50.19 | 50.19 | 49.99 | 50.02 | +0.211% | 1,467 | -1.440% |
| 2026-03-20 | 50.08 | 50.08 | 49.58 | 49.91 | -0.180% | 2,034 | -1.232% |
| 2026-03-19 | 50.07 | 50.07 | 50.00 | 50.01 | -0.100% | 554 | -1.410% |
| 2026-03-18 | 50.15 | 50.15 | 50.05 | 50.06 | -0.092% | 2,163 | -1.509% |
| 2026-03-17 | 50.14 | 50.14 | 50.09 | 50.10 | +0.072% | 886 | -1.599% |
| 2026-03-16 | 50.12 | 50.12 | 50.06 | 50.06 | +0.020% | 940 | -1.528% |
| 2026-03-13 | 50.09 | 50.14 | 50.04 | 50.05 | -0.030% | 1,660 | -1.508% |
| 2026-03-12 | 50.49 | 50.49 | 50.05 | 50.07 | -0.169% | 3,760 | -1.538% |
| 2026-03-11 | 50.18 | 50.22 | 50.11 | 50.16 | -0.035% | 1,460 | -1.705% |
| 2026-03-10 | 50.41 | 50.41 | 50.17 | 50.17 | -0.123% | 752 | -1.739% |
| 2026-03-09 | 50.26 | 50.28 | 50.23 | 50.23 | +0.107% | 820 | -1.860% |
| 2026-03-06 | 50.24 | 50.24 | 50.17 | 50.18 | +0.031% | 1,524 | -1.755% |
| 2026-03-05 | 50.23 | 50.23 | 50.10 | 50.16 | -0.110% | 1,689 | -1.724% |
| 2026-03-04 | 50.28 | 50.33 | 50.22 | 50.22 | -0.139% | 659 | -1.832% |
| 2026-03-03 | 50.34 | 50.34 | 50.27 | 50.29 | -0.049% | 645 | -1.969% |
| 2026-03-02 | 50.31 | 50.31 | 50.31 | 50.31 | +0.045% | 53 | -2.017% |
| 2026-02-27 | 50.39 | 50.39 | 50.29 | 50.29 | -0.243% | 1,504 | -1.973% |
| 2026-02-26 | 50.43 | 50.49 | 50.41 | 50.41 | +0.050% | 522 | -2.212% |
| 2026-02-25 | 50.52 | 50.52 | 50.24 | 50.39 | -0.045% | 1,602 | -2.163% |
| 2026-02-24 | 50.47 | 50.51 | 50.41 | 50.41 | +0.075% | 2,724 | -2.207% |
| 2026-02-23 | 50.45 | 50.46 | 50.21 | 50.38 | +0.081% | 792 | -2.134% |
| 2026-02-20 | 50.45 | 50.45 | 50.33 | 50.33 | +0.003% | 211 | -2.055% |
| 2026-02-19 | 50.43 | 50.43 | 50.33 | 50.33 | -0.124% | 216 | -2.051% |
| 2026-02-18 | 50.43 | 50.43 | 50.40 | 50.40 | +0.099% | 644 | -2.173% |
| 2026-02-17 | 50.51 | 50.51 | 50.34 | 50.34 | -0.208% | 728 | -2.076% |
| 2026-02-13 | 50.37 | 50.45 | 50.37 | 50.45 | +0.179% | 782 | -2.279% |
| 2026-02-12 | 50.36 | 50.36 | 50.36 | 50.36 | +0.089% | 14 | -2.105% |
| 2026-02-11 | 50.31 | 50.31 | 50.31 | 50.31 | +0.109% | 142 | -2.017% |
| 2026-02-10 | 50.37 | 50.37 | 50.26 | 50.26 | 0.000% | 805 | -1.910% |
| 2026-02-09 | 50.23 | 50.33 | 50.23 | 50.26 | +0.040% | 933 | -1.910% |
| 2026-02-06 | 50.33 | 50.33 | 50.24 | 50.24 | -0.010% | 1,080 | -1.871% |
| 2026-02-05 | 50.05 | 50.24 | 50.05 | 50.24 | +0.329% | 2,022 | -1.881% |
| 2026-02-04 | 50.07 | 50.08 | 50.00 | 50.08 | -0.100% | 2,736 | -1.558% |
| 2026-02-03 | 50.19 | 50.19 | 50.13 | 50.13 | -0.108% | 216 | -1.656% |
| 2026-02-02 | 50.22 | 50.22 | 50.17 | 50.18 | +0.173% | 2,786 | -1.762% |
| 2026-01-30 | 50.18 | 50.20 | 49.96 | 50.10 | -0.393% | 1,835 | -1.591% |
| 2026-01-29 | 50.34 | 50.35 | 50.30 | 50.30 | +0.159% | 701 | -1.978% |
| 2026-01-28 | 50.35 | 50.35 | 50.22 | 50.22 | -0.078% | 488 | -1.822% |
| 2026-01-27 | 50.34 | 50.34 | 50.25 | 50.25 | +0.108% | 499 | -1.899% |
| 2026-01-26 | 50.26 | 50.26 | 49.95 | 50.20 | +0.010% | 2,108 | -1.793% |
| 2026-01-23 | 50.23 | 50.23 | 50.17 | 50.20 | +0.090% | 1,216 | -1.783% |
| 2026-01-22 | 50.22 | 50.22 | 50.09 | 50.15 | -0.010% | 1,607 | -1.695% |
| 2026-01-21 | 50.26 | 50.26 | 50.16 | 50.16 | -0.100% | 5,838 | -1.705% |
| 2026-01-20 | 50.28 | 50.28 | 50.16 | 50.20 | -0.189% | 33,307 | -1.803% |
| 2026-01-16 | 50.30 | 50.31 | 50.30 | 50.30 | +0.179% | 213 | -1.988% |
| 2026-01-15 | 50.27 | 50.27 | 50.16 | 50.21 | +0.020% | 28,568 | -1.812% |
| 2026-01-14 | 50.24 | 50.25 | 50.20 | 50.20 | -0.020% | 1,018 | -1.793% |
| 2026-01-13 | 50.21 | 50.21 | 50.21 | 50.21 | -0.119% | 111 | -1.812% |
| 2026-01-12 | 50.25 | 50.27 | 50.25 | 50.27 | +0.014% | 3,868 | -1.930% |
| 2026-01-09 | 50.24 | 50.26 | 50.16 | 50.26 | +0.085% | 1,739 | -1.916% |
| 2026-01-08 | 50.22 | 50.22 | 50.21 | 50.22 | +0.098% | 2,740 | -1.832% |
| 2026-01-07 | 50.23 | 50.32 | 50.17 | 50.17 | -0.078% | 2,303 | -1.735% |
| 2026-01-06 | 50.21 | 50.23 | 50.21 | 50.21 | +0.150% | 1,723 | -1.812% |
| 2026-01-05 | 50.21 | 50.21 | 50.09 | 50.13 | -0.020% | 986 | -1.666% |
| 2026-01-02 | 50.20 | 50.20 | 50.14 | 50.15 | -0.149% | 1,043 | -1.685% |
| 2025-12-31 | 50.23 | 50.23 | 50.22 | 50.22 | +0.010% | 256 | -1.832% |
| 2025-12-30 | 50.23 | 50.23 | 50.22 | 50.22 | +0.110% | 118 | -1.822% |
| 2025-12-29 | 50.17 | 50.17 | 49.97 | 50.16 | -0.050% | 1,193 | -1.715% |
| 2025-12-26 | 50.19 | 50.19 | 50.19 | 50.19 | +0.120% | 148 | -1.763% |
| 2025-12-24 | 50.13 | 50.13 | 50.13 | 50.13 | -0.010% | 17 | -1.646% |
| 2025-12-23 | 50.17 | 50.17 | 50.10 | 50.13 | -0.080% | 2,122 | -1.656% |
| 2025-12-22 | 50.17 | 50.17 | 50.17 | 50.17 | -0.377% | 57 | -1.734% |
| 2025-12-19 | 50.36 | 50.36 | 50.36 | 50.36 | +0.199% | 40 | -2.105% |
| 2025-12-18 | 50.01 | 50.30 | 50.01 | 50.26 | -0.139% | 635 | -1.910% |
| 2025-12-17 | 50.26 | 50.33 | 50.26 | 50.33 | +0.020% | 228 | -2.046% |
| 2025-12-16 | 50.32 | 50.45 | 50.32 | 50.32 | +0.119% | 765 | -2.027% |
| 2025-12-15 | 50.26 | 50.26 | 50.26 | 50.26 | +0.040% | 20 | -1.910% |
| 2025-12-12 | 50.24 | 50.24 | 50.24 | 50.24 | +0.159% | 211 | -1.871% |
| 2025-12-11 | 50.13 | 50.20 | 50.11 | 50.16 | +0.070% | 2,084 | -1.715% |
| 2025-12-10 | 50.13 | 50.13 | 50.13 | 50.13 | -0.050% | 10 | -1.646% |
| 2025-12-09 | 50.15 | 50.15 | 50.15 | 50.15 | -0.110% | 65 | -1.695% |
| 2025-12-08 | 50.21 | 50.21 | 50.21 | 50.21 | +0.080% | 16 | -1.803% |
| 2025-12-05 | 50.19 | 50.22 | 50.07 | 50.17 | -0.089% | 1,586 | -1.725% |
| 2025-12-04 | 50.05 | 50.21 | 50.05 | 50.21 | +0.110% | 560 | -1.812% |
| 2025-12-03 | 50.28 | 50.28 | 50.16 | 50.16 | -0.129% | 562 | -1.705% |
| 2025-12-02 | 50.22 | 50.22 | 50.22 | 50.22 | -0.030% | 247 | -1.832% |
| 2025-12-01 | 50.37 | 50.37 | 50.23 | 50.23 | -0.426% | 417 | -1.861% |
| 2025-11-28 | 50.45 | 50.45 | 50.45 | 50.45 | -0.056% | 111 | -2.279% |
| 2025-11-26 | 50.52 | 50.52 | 50.48 | 50.48 | +0.304% | 264 | -2.334% |
| 2025-11-25 | 50.39 | 50.39 | 50.29 | 50.33 | -0.067% | 1,560 | -2.037% |
| 2025-11-24 | 50.34 | 50.36 | 50.34 | 50.36 | -0.130% | 408 | -2.102% |
| 2025-11-21 | 50.44 | 50.46 | 50.33 | 50.42 | +0.267% | 1,885 | -2.230% |
| 2025-11-20 | 50.29 | 50.29 | 50.29 | 50.29 | +0.020% | 517 | -1.969% |
| 2025-11-19 | 50.20 | 50.28 | 50.20 | 50.28 | +0.139% | 337 | -1.949% |
| 2025-11-18 | 50.22 | 50.22 | 50.21 | 50.21 | -0.067% | 770 | -1.812% |
| 2025-11-17 | 50.24 | 50.24 | 50.24 | 50.24 | -0.033% | 19 | -1.878% |
| 2025-11-14 | 50.19 | 50.26 | 50.19 | 50.26 | 0.000% | 466 | -1.910% |
| 2025-11-13 | 50.26 | 50.26 | 50.26 | 50.26 | +0.080% | 150 | -1.910% |
| 2025-11-12 | 50.26 | 50.28 | 50.22 | 50.22 | -0.129% | 2,350 | -1.832% |
| 2025-11-11 | 50.23 | 50.28 | 50.23 | 50.28 | -0.104% | 376 | -1.959% |
| 2025-11-10 | 50.05 | 50.34 | 50.05 | 50.34 | +0.243% | 2,547 | -2.060% |
| 2025-11-07 | 54.31 | 54.31 | 50.19 | 50.22 | +0.028% | 1,588 | -1.822% |
| 2025-11-06 | 50.14 | 50.21 | 50.14 | 50.20 | +0.210% | 619 | -1.795% |
| 2025-11-05 | 52.17 | 52.17 | 50.06 | 50.10 | -0.039% | 5,675 | -1.588% |
| 2025-11-04 | 50.08 | 50.22 | 50.08 | 50.12 | +0.131% | 4,149 | -1.627% |
| 2025-11-03 | 50.14 | 50.14 | 49.97 | 50.05 | -0.576% | 5,163 | -1.499% |
| 2025-10-31 | 50.30 | 50.45 | 50.30 | 50.34 | +0.119% | 1,683 | -2.066% |
| 2025-10-30 | 50.28 | 50.30 | 50.28 | 50.28 | -0.178% | 1,309 | -1.949% |
| 2025-10-29 | 50.39 | 50.40 | 50.37 | 50.37 | -0.010% | 1,618 | -2.124% |
| 2025-10-28 | 50.38 | 50.39 | 50.38 | 50.38 | +0.030% | 944 | -2.134% |
| 2025-10-27 | 51.00 | 51.00 | 50.36 | 50.36 | 0.000% | 969 | -2.105% |
| 2025-10-24 | 50.30 | 50.40 | 50.30 | 50.36 | -0.129% | 1,375 | -2.105% |
| 2025-10-23 | 50.43 | 50.50 | 50.42 | 50.42 | +0.089% | 748 | -2.231% |
| 2025-10-22 | 50.43 | 50.44 | 50.38 | 50.38 | -0.038% | 450 | -2.144% |
| 2025-10-21 | 51.63 | 51.63 | 50.35 | 50.40 | +0.011% | 803 | -2.181% |
| 2025-10-20 | 51.84 | 51.84 | 50.39 | 50.39 | -0.082% | 2,992 | -2.170% |
| 2025-10-17 | 50.32 | 50.46 | 50.32 | 50.44 | +0.198% | 10,284 | -2.251% |
| 2025-10-16 | 50.30 | 50.35 | 50.30 | 50.34 | -0.079% | 1,889 | -2.057% |
| 2025-10-15 | 50.50 | 50.50 | 50.38 | 50.38 | +0.209% | 373 | -2.134% |
| 2025-10-14 | 50.32 | 50.33 | 50.20 | 50.27 | -0.138% | 2,738 | -1.930% |
| 2025-10-13 | 50.34 | 50.34 | 50.32 | 50.34 | +0.169% | 514 | -2.066% |
| 2025-10-10 | 50.27 | 50.27 | 50.22 | 50.26 | +0.163% | 355 | -1.900% |
| 2025-10-09 | 50.18 | 50.20 | 50.17 | 50.17 | +0.087% | 2,091 | -1.741% |
| 2025-10-08 | 50.25 | 50.26 | 50.13 | 50.13 | -0.209% | 4,885 | -1.656% |
| 2025-10-07 | 50.25 | 50.25 | 50.20 | 50.24 | +0.070% | 1,959 | -1.862% |
| 2025-10-06 | 50.49 | 50.49 | 50.15 | 50.20 | -0.100% | 6,956 | -1.793% |
| 2025-10-03 | 50.30 | 50.32 | 50.25 | 50.25 | +0.100% | 2,120 | -1.891% |
| 2025-10-02 | 50.25 | 50.25 | 50.20 | 50.20 | +0.020% | 343 | -1.793% |
| 2025-10-01 | 50.19 | 50.19 | 50.19 | 50.19 | -0.432% | 4 | -1.773% |
| 2025-09-30 | 50.41 | 50.41 | 50.41 | 50.41 | +0.205% | 144 | -2.198% |
| 2025-09-29 | 50.35 | 50.35 | 50.28 | 50.30 | -0.138% | 1,246 | -1.998% |
| 2025-09-26 | 50.39 | 50.39 | 50.36 | 50.37 | -0.091% | 568 | -2.133% |
| 2025-09-25 | 50.40 | 50.42 | 50.40 | 50.42 | -0.070% | 1,020 | -2.221% |
| 2025-09-24 | 50.46 | 50.46 | 50.46 | 50.46 | +0.119% | 225 | -2.290% |
| 2025-09-23 | 50.50 | 50.56 | 50.36 | 50.40 | -0.466% | 9,893 | -2.173% |
| 2025-09-22 | 50.63 | 50.63 | 50.63 | 50.63 | +0.180% | 95 | -2.629% |
| 2025-09-19 | 50.43 | 50.58 | 50.43 | 50.54 | +0.119% | 4,733 | -2.454% |
| 2025-09-18 | 50.38 | 50.48 | 50.36 | 50.48 | +0.089% | 1,804 | -2.338% |
| 2025-09-17 | 50.45 | 50.46 | 50.42 | 50.44 | -0.121% | 9,944 | -2.250% |
| 2025-09-16 | 50.69 | 50.69 | 50.35 | 50.50 | -0.047% | 12,369 | -2.369% |
| 2025-09-15 | 51.86 | 51.86 | 50.46 | 50.52 | +0.070% | 13,974 | -2.415% |
| 2025-09-12 | 50.42 | 50.48 | 50.42 | 50.48 | -0.021% | 477 | -2.346% |
| 2025-09-11 | 50.35 | 50.49 | 50.35 | 50.49 | +0.020% | 602 | -2.367% |
| 2025-09-10 | 50.54 | 50.54 | 50.48 | 50.48 | -0.240% | 127 | -2.347% |
| 2025-09-09 | 50.55 | 50.63 | 50.55 | 50.61 | +0.112% | 4,188 | -2.582% |
| 2025-09-08 | 50.55 | 50.55 | 50.49 | 50.55 | +0.198% | 1,183 | -2.473% |
| 2025-09-05 | 50.47 | 50.50 | 50.45 | 50.45 | +0.109% | 1,241 | -2.279% |
| 2025-09-04 | 50.36 | 50.44 | 50.36 | 50.40 | +0.069% | 512 | -2.173% |
| 2025-09-03 | 50.32 | 50.36 | 50.32 | 50.36 | +0.070% | 628 | -2.105% |
| 2025-09-02 | 51.77 | 51.77 | 50.33 | 50.33 | -0.455% | 2,033 | -2.037% |
| 2025-08-29 | 50.53 | 50.56 | 50.48 | 50.55 | +0.030% | 3,472 | -2.482% |
| 2025-08-28 | 50.53 | 50.58 | 50.53 | 50.54 | +0.109% | 2,031 | -2.454% |
| 2025-08-27 | 50.52 | 50.52 | 50.49 | 50.49 | -0.030% | 2,080 | -2.347% |
| 2025-08-26 | 50.45 | 50.52 | 50.45 | 50.50 | +0.020% | 309 | -2.376% |
| 2025-08-25 | 50.55 | 50.55 | 50.40 | 50.49 | -0.072% | 1,135 | -2.357% |
| 2025-08-22 | 50.37 | 50.53 | 50.37 | 50.53 | +0.240% | 723 | -2.427% |
| 2025-08-21 | 50.40 | 50.45 | 50.35 | 50.41 | -0.119% | 2,594 | -2.192% |
| 2025-08-20 | 50.42 | 50.52 | 50.41 | 50.47 | +0.159% | 1,290 | -2.309% |
| 2025-08-19 | 50.39 | 50.40 | 50.37 | 50.38 | -0.030% | 4,695 | -2.153% |
| 2025-08-18 | 50.40 | 50.40 | 50.40 | 50.40 | +0.013% | 203 | -2.183% |
| 2025-08-15 | 50.40 | 50.40 | 50.39 | 50.39 | +0.126% | 210 | -2.170% |
| 2025-08-14 | 50.37 | 50.37 | 50.33 | 50.33 | -0.159% | 115 | -2.046% |
| 2025-08-13 | 50.44 | 50.44 | 50.41 | 50.41 | +0.069% | 1,060 | -2.202% |
| 2025-08-12 | 50.34 | 50.38 | 50.34 | 50.38 | -0.040% | 245 | -2.134% |
| 2025-08-11 | 50.37 | 50.44 | 50.35 | 50.40 | +0.089% | 796 | -2.173% |
| 2025-08-08 | 50.36 | 50.37 | 50.35 | 50.35 | +0.020% | 608 | -2.085% |
| 2025-08-07 | 50.38 | 50.38 | 50.34 | 50.34 | +0.040% | 3,011 | -2.066% |
| 2025-08-06 | 50.32 | 50.32 | 50.32 | 50.32 | -0.010% | 17 | -2.027% |
| 2025-08-05 | 50.32 | 50.33 | 50.32 | 50.33 | +0.060% | 182 | -2.037% |
| 2025-08-04 | 50.30 | 50.30 | 50.30 | 50.30 | +0.090% | 167 | -1.978% |
| 2025-08-01 | 50.15 | 50.25 | 50.13 | 50.25 | +0.380% | 3,094 | -1.891% |
| 2025-07-31 | 50.05 | 50.06 | 50.05 | 50.06 | -0.080% | 866 | -1.518% |
| 2025-07-30 | 50.10 | 50.10 | 50.10 | 50.10 | +0.020% | 336 | -1.597% |
| 2025-07-29 | 50.09 | 50.09 | 50.09 | 50.09 | -0.188% | 49 | -1.577% |
| 2025-07-28 | 50.10 | 50.18 | 50.10 | 50.18 | +0.168% | 1,833 | -1.762% |
| 2025-07-25 | 50.11 | 50.16 | 50.10 | 50.10 | +0.060% | 4,469 | -1.597% |
| 2025-07-24 | 50.09 | 50.09 | 50.06 | 50.07 | -0.020% | 1,689 | -1.538% |
| 2025-07-23 | 50.08 | 50.10 | 50.08 | 50.08 | 0.000% | 311 | -1.558% |