JHLN
John Hancock Global Senior Loan ETF
stockNYSEETF
Market OpenOct 5, 2026 9:33:28 AM EDT
24.46USD+0.082%(+0.02)1,647
24.44Bid24.58Ask0.14SpreadJHLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.46 | 24.46 | 24.46 | 24.46 | -0.020% | 1,647 | 0.000% |
| 2026-10-02 | 24.47 | 24.47 | 24.41 | 24.46 | +0.102% | 71,083 | -0.020% |
| 2026-10-01 | 24.47 | 24.47 | 24.43 | 24.44 | -0.102% | 14,334 | +0.082% |
| 2026-09-30 | 24.46 | 24.46 | 24.46 | 24.46 | +0.041% | 4,017 | -0.020% |
| 2026-09-29 | 24.46 | 24.47 | 24.41 | 24.45 | -0.062% | 130,982 | +0.021% |
| 2026-09-28 | 24.47 | 24.47 | 24.47 | 24.47 | -0.453% | 500 | -0.041% |
| 2026-09-25 | 24.58 | 24.58 | 24.58 | 24.58 | -0.035% | 8,352 | -0.494% |
| 2026-09-24 | 24.59 | 24.60 | 24.56 | 24.59 | +0.007% | 14,329 | -0.529% |
| 2026-09-23 | 24.62 | 24.62 | 24.59 | 24.59 | -0.047% | 2,379 | -0.522% |
| 2026-09-22 | 24.60 | 24.60 | 24.60 | 24.60 | +0.134% | 4,379 | -0.569% |
| 2026-09-21 | 24.58 | 24.59 | 24.56 | 24.57 | -0.098% | 2,597 | -0.436% |
| 2026-09-18 | 24.64 | 24.64 | 24.59 | 24.59 | -0.118% | 10,242 | -0.533% |
| 2026-09-17 | 24.62 | 24.62 | 24.62 | 24.62 | +0.183% | 2,950 | -0.650% |
| 2026-09-16 | 24.57 | 24.57 | 24.53 | 24.57 | 0.000% | 96,312 | -0.468% |
| 2026-09-15 | 24.57 | 24.57 | 24.51 | 24.57 | 0.000% | 78,964 | -0.468% |
| 2026-09-14 | 24.57 | 24.57 | 24.57 | 24.57 | +0.041% | 4,339 | -0.468% |
| 2026-09-11 | 24.59 | 24.60 | 24.55 | 24.57 | -0.122% | 43,812 | -0.427% |
| 2026-09-10 | 24.60 | 24.60 | 24.54 | 24.59 | -0.081% | 58,942 | -0.549% |
| 2026-09-09 | 24.62 | 24.62 | 24.61 | 24.61 | -0.020% | 3,384 | -0.630% |
| 2026-09-08 | 24.60 | 24.64 | 24.60 | 24.62 | +0.142% | 10,213 | -0.650% |
| 2026-09-04 | 24.59 | 24.59 | 24.59 | 24.59 | 0.000% | 13,023 | -0.508% |
| 2026-09-03 | 24.58 | 24.59 | 24.54 | 24.59 | 0.000% | 50,160 | -0.508% |
| 2026-09-02 | 24.58 | 24.59 | 24.50 | 24.59 | 0.000% | 96,397 | -0.508% |
| 2026-09-01 | 24.57 | 24.59 | 24.57 | 24.59 | 0.000% | 1,188 | -0.508% |
| 2026-08-31 | 24.59 | 24.59 | 24.59 | 24.59 | +0.020% | 2,079 | -0.508% |
| 2026-08-28 | 24.57 | 24.59 | 24.57 | 24.58 | +0.122% | 27,817 | -0.488% |
| 2026-08-27 | 24.55 | 24.55 | 24.55 | 24.55 | -0.547% | 783 | -0.367% |
| 2026-08-26 | 24.67 | 24.70 | 24.67 | 24.68 | -0.043% | 5,688 | -0.911% |
| 2026-08-25 | 24.69 | 24.70 | 24.67 | 24.70 | +0.124% | 7,192 | -0.954% |
| 2026-08-24 | 24.67 | 24.68 | 24.66 | 24.66 | +0.041% | 2,605 | -0.831% |
| 2026-08-21 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 123 | -0.791% |
| 2026-08-20 | 24.67 | 24.67 | 24.66 | 24.66 | -0.065% | 4,597 | -0.791% |
| 2026-08-19 | 24.67 | 24.69 | 24.67 | 24.67 | -0.036% | 8,225 | -0.855% |
| 2026-08-18 | 24.68 | 24.68 | 24.68 | 24.68 | 0.000% | 3,243 | -0.891% |
| 2026-08-17 | 24.67 | 24.70 | 24.67 | 24.68 | 0.000% | 14,031 | -0.891% |
| 2026-08-14 | 24.67 | 24.68 | 24.66 | 24.68 | -0.022% | 34,182 | -0.891% |
| 2026-08-13 | 24.69 | 24.69 | 24.69 | 24.69 | +0.144% | 6,209 | -0.913% |
| 2026-08-12 | 24.66 | 24.66 | 24.63 | 24.65 | +0.081% | 4,225 | -0.771% |
| 2026-08-11 | 24.63 | 24.63 | 24.63 | 24.63 | +0.047% | 5,576 | -0.690% |
| 2026-08-10 | 24.62 | 24.62 | 24.61 | 24.62 | -0.041% | 4,352 | -0.644% |
| 2026-08-07 | 24.63 | 24.63 | 24.59 | 24.63 | +0.161% | 12,264 | -0.684% |
| 2026-08-06 | 24.60 | 24.60 | 24.58 | 24.59 | -0.004% | 5,839 | -0.525% |
| 2026-08-05 | 24.54 | 24.60 | 24.54 | 24.59 | +0.270% | 21,075 | -0.529% |
| 2026-08-04 | 24.51 | 24.53 | 24.51 | 24.52 | -0.053% | 7,007 | -0.261% |
| 2026-08-03 | 24.43 | 24.54 | 24.43 | 24.54 | +0.356% | 43,601 | -0.314% |
| 2026-07-31 | 24.56 | 24.56 | 24.45 | 24.45 | +0.164% | 45,813 | +0.041% |
| 2026-07-30 | 24.46 | 24.46 | 24.41 | 24.41 | -0.322% | 15,097 | +0.205% |
| 2026-07-29 | 24.47 | 24.49 | 24.47 | 24.49 | -0.492% | 2,821 | -0.118% |
| 2026-07-28 | 24.62 | 24.62 | 24.61 | 24.61 | -0.061% | 4,533 | -0.610% |
| 2026-07-27 | 24.61 | 24.64 | 24.61 | 24.63 | +0.101% | 4,081 | -0.670% |
| 2026-07-24 | 24.59 | 24.61 | 24.58 | 24.60 | -0.101% | 64,198 | -0.570% |
| 2026-07-23 | 24.64 | 24.64 | 24.61 | 24.63 | 0.000% | 2,187 | -0.670% |
| 2026-07-22 | 24.62 | 24.66 | 24.62 | 24.63 | +0.061% | 4,608 | -0.670% |
| 2026-07-21 | 24.61 | 24.70 | 24.57 | 24.61 | +0.163% | 155,612 | -0.610% |
| 2026-07-20 | 24.66 | 24.66 | 24.51 | 24.57 | -0.486% | 208,114 | -0.448% |
| 2026-07-17 | 24.66 | 24.76 | 24.64 | 24.69 | +0.244% | 16,371 | -0.932% |
| 2026-07-16 | 24.66 | 24.66 | 24.63 | 24.63 | -0.243% | 2,484 | -0.690% |
| 2026-07-15 | 24.68 | 24.69 | 24.68 | 24.69 | +0.162% | 3,485 | -0.932% |
| 2026-07-14 | 24.66 | 24.67 | 24.64 | 24.65 | -0.122% | 13,625 | -0.771% |
| 2026-07-13 | 24.65 | 24.68 | 24.64 | 24.68 | +0.223% | 132,817 | -0.891% |
| 2026-07-10 | 24.61 | 24.63 | 24.61 | 24.63 | -0.020% | 2,153 | -0.670% |
| 2026-07-09 | 24.62 | 24.63 | 24.61 | 24.63 | -0.047% | 3,801 | -0.690% |
| 2026-07-08 | 24.64 | 24.64 | 24.63 | 24.64 | +0.067% | 2,212 | -0.737% |
| 2026-07-07 | 24.63 | 24.63 | 24.62 | 24.63 | -0.061% | 27,216 | -0.670% |
| 2026-07-06 | 24.61 | 24.67 | 24.61 | 24.64 | +0.226% | 24,943 | -0.731% |
| 2026-07-02 | 24.59 | 24.62 | 24.46 | 24.58 | -0.144% | 34,324 | -0.506% |
| 2026-07-01 | 24.61 | 24.62 | 24.61 | 24.62 | +0.041% | 13,958 | -0.650% |
| 2026-06-30 | 24.59 | 24.62 | 24.59 | 24.61 | +0.081% | 27,215 | -0.610% |
| 2026-06-29 | 24.56 | 24.59 | 24.56 | 24.59 | +0.094% | 12,113 | -0.529% |
| 2026-06-26 | 24.54 | 24.57 | 24.54 | 24.57 | -0.364% | 8,540 | -0.436% |
| 2026-06-25 | 24.63 | 24.66 | 24.63 | 24.66 | +0.129% | 5,470 | -0.798% |
| 2026-06-24 | 24.63 | 24.63 | 24.63 | 24.63 | -0.081% | 744 | -0.670% |
| 2026-06-23 | 24.64 | 24.64 | 24.64 | 24.64 | -0.101% | 255 | -0.751% |
| 2026-06-22 | 24.67 | 24.71 | 24.67 | 24.67 | +0.036% | 82,845 | -0.851% |
| 2026-06-18 | 24.67 | 24.67 | 24.66 | 24.66 | +0.106% | 3,339 | -0.815% |
| 2026-06-17 | 24.63 | 24.65 | 24.63 | 24.64 | -0.061% | 2,326 | -0.710% |
| 2026-06-16 | 24.63 | 24.65 | 24.63 | 24.65 | +0.121% | 2,624 | -0.771% |
| 2026-06-15 | 24.62 | 24.62 | 24.62 | 24.62 | +0.184% | 8 | -0.650% |
| 2026-06-12 | 24.57 | 24.57 | 24.57 | 24.57 | +0.041% | 9 | -0.468% |
| 2026-06-11 | 24.58 | 24.58 | 24.57 | 24.57 | -0.020% | 208 | -0.427% |
| 2026-06-10 | 24.57 | 24.57 | 24.57 | 24.57 | -0.041% | 13 | -0.448% |
| 2026-06-09 | 24.60 | 24.61 | 24.58 | 24.58 | -0.041% | 9,037 | -0.488% |
| 2026-06-08 | 24.64 | 24.64 | 24.58 | 24.59 | -0.162% | 22,240 | -0.529% |
| 2026-06-05 | 24.67 | 24.67 | 24.63 | 24.63 | -0.146% | 3,561 | -0.690% |
| 2026-06-04 | 24.66 | 24.67 | 24.66 | 24.67 | +0.045% | 5,770 | -0.835% |
| 2026-06-03 | 24.66 | 24.67 | 24.58 | 24.66 | -0.061% | 10,647 | -0.791% |
| 2026-06-02 | 24.62 | 24.68 | 24.61 | 24.67 | +0.183% | 110,213 | -0.851% |
| 2026-06-01 | 24.63 | 24.63 | 24.63 | 24.63 | -0.061% | 9,951 | -0.670% |
| 2026-05-29 | 24.64 | 24.64 | 24.64 | 24.64 | 0.000% | 61,106 | -0.731% |
| 2026-05-28 | 24.62 | 24.72 | 24.62 | 24.64 | +0.122% | 33,178 | -0.731% |
| 2026-05-27 | 24.62 | 24.62 | 24.61 | 24.61 | -0.527% | 292 | -0.610% |
| 2026-05-26 | 24.76 | 24.76 | 24.74 | 24.74 | +0.002% | 1,980 | -1.134% |
| 2026-05-22 | 24.74 | 24.81 | 24.73 | 24.74 | +0.121% | 121,523 | -1.132% |
| 2026-05-21 | 24.71 | 24.71 | 24.71 | 24.71 | -0.020% | 362 | -1.012% |
| 2026-05-20 | 24.71 | 24.71 | 24.70 | 24.71 | -0.058% | 6,996 | -1.032% |
| 2026-05-19 | 24.72 | 24.73 | 24.72 | 24.73 | -0.003% | 3,054 | -1.089% |
| 2026-05-18 | 24.74 | 24.76 | 24.73 | 24.73 | -0.081% | 14,686 | -1.092% |
| 2026-05-15 | 24.74 | 24.80 | 24.74 | 24.75 | -0.121% | 74,954 | -1.172% |
| 2026-05-14 | 24.73 | 24.78 | 24.71 | 24.78 | +0.289% | 61,924 | -1.291% |
| 2026-05-13 | 24.71 | 24.71 | 24.70 | 24.71 | -0.086% | 1,895 | -1.007% |
| 2026-05-12 | 24.73 | 24.74 | 24.72 | 24.73 | +0.053% | 10,464 | -1.092% |
| 2026-05-11 | 24.72 | 24.72 | 24.71 | 24.72 | -0.053% | 6,618 | -1.040% |
| 2026-05-08 | 24.71 | 24.74 | 24.71 | 24.73 | +0.040% | 4,219 | -1.092% |
| 2026-05-07 | 24.72 | 24.72 | 24.72 | 24.72 | +0.061% | 26,721 | -1.052% |
| 2026-05-06 | 24.70 | 24.70 | 24.70 | 24.70 | +0.047% | 14 | -0.992% |
| 2026-05-05 | 24.67 | 24.69 | 24.67 | 24.69 | -0.008% | 2,629 | -0.945% |
| 2026-05-04 | 24.67 | 24.71 | 24.67 | 24.70 | +0.143% | 3,439 | -0.952% |
| 2026-05-01 | 24.66 | 24.66 | 24.66 | 24.66 | -0.020% | 12 | -0.811% |
| 2026-04-30 | 24.67 | 24.68 | 24.66 | 24.66 | +0.061% | 1,610 | -0.831% |
| 2026-04-29 | 24.72 | 24.78 | 24.61 | 24.65 | +0.183% | 8,892 | -0.771% |
| 2026-04-28 | 24.61 | 24.61 | 24.61 | 24.61 | -0.465% | 547 | -0.589% |
| 2026-04-27 | 24.68 | 24.80 | 24.68 | 24.72 | +0.223% | 7,746 | -1.052% |
| 2026-04-24 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 741 | -0.831% |
| 2026-04-23 | 24.66 | 24.66 | 24.66 | 24.66 | 0.000% | 63,538 | -0.831% |
| 2026-04-22 | 24.66 | 24.66 | 24.66 | 24.66 | +0.020% | 3 | -0.831% |
| 2026-04-21 | 24.65 | 24.66 | 24.65 | 24.66 | -0.081% | 1,908 | -0.811% |
| 2026-04-20 | 24.66 | 24.70 | 24.66 | 24.68 | +0.142% | 8,283 | -0.891% |
| 2026-04-17 | 24.64 | 24.64 | 24.64 | 24.64 | +0.102% | 48 | -0.751% |
| 2026-04-16 | 24.61 | 24.64 | 24.61 | 24.62 | +0.142% | 19,740 | -0.650% |
| 2026-04-15 | 24.61 | 24.64 | 24.55 | 24.59 | +0.184% | 5,237 | -0.509% |
| 2026-04-14 | 24.55 | 24.57 | 24.54 | 24.54 | +0.163% | 489,301 | -0.326% |
| 2026-04-13 | 24.53 | 24.58 | 24.50 | 24.50 | -0.122% | 12,718 | -0.163% |
| 2026-04-10 | 24.53 | 24.53 | 24.53 | 24.53 | -0.163% | 27,555 | -0.285% |
| 2026-04-09 | 24.57 | 24.58 | 24.57 | 24.57 | 0.000% | 12,866 | -0.448% |
| 2026-04-08 | 24.56 | 24.64 | 24.54 | 24.57 | +0.614% | 12,646 | -0.448% |
| 2026-04-07 | 24.44 | 24.44 | 24.40 | 24.42 | -0.159% | 7,098 | +0.164% |
| 2026-04-06 | 24.45 | 24.46 | 24.44 | 24.46 | +0.016% | 2,655 | +0.004% |
| 2026-04-02 | 24.41 | 24.48 | 24.41 | 24.45 | +0.184% | 8,185 | +0.020% |
| 2026-04-01 | 24.41 | 24.42 | 24.29 | 24.41 | +0.206% | 10,038 | +0.204% |
| 2026-03-31 | 24.37 | 24.39 | 24.36 | 24.36 | 0.000% | 11,039 | +0.411% |
| 2026-03-30 | 24.39 | 24.39 | 24.36 | 24.36 | -0.107% | 5,851 | +0.411% |
| 2026-03-27 | 24.41 | 24.41 | 24.38 | 24.39 | -0.364% | 3,897 | +0.303% |
| 2026-03-26 | 24.45 | 24.56 | 24.45 | 24.48 | +0.184% | 4,407 | -0.061% |
| 2026-03-25 | 24.41 | 24.46 | 24.41 | 24.43 | -0.137% | 10,666 | +0.123% |
| 2026-03-24 | 24.47 | 24.58 | 24.41 | 24.46 | -0.108% | 5,184 | -0.014% |
| 2026-03-23 | 24.36 | 24.49 | 24.28 | 24.49 | -0.338% | 25,279 | -0.122% |
| 2026-03-20 | 24.45 | 24.65 | 24.45 | 24.57 | +0.544% | 10,155 | -0.460% |
| 2026-03-19 | 24.44 | 24.44 | 24.44 | 24.44 | 0.000% | 308 | +0.082% |
| 2026-03-18 | 24.45 | 24.46 | 24.44 | 24.44 | -0.006% | 5,426 | +0.082% |
| 2026-03-17 | 24.46 | 24.46 | 24.44 | 24.44 | -0.076% | 8,118 | +0.076% |
| 2026-03-16 | 24.46 | 24.46 | 24.46 | 24.46 | +0.020% | 17 | 0.000% |
| 2026-03-13 | 24.45 | 24.45 | 24.45 | 24.45 | -0.041% | 3 | +0.020% |
| 2026-03-12 | 24.46 | 24.46 | 24.46 | 24.46 | -0.065% | 8,157,886 | -0.020% |
| 2026-03-11 | 24.48 | 24.50 | 24.45 | 24.48 | +0.086% | 4,409 | -0.086% |
| 2026-03-10 | 24.49 | 24.49 | 24.46 | 24.46 | +0.074% | 1,459 | 0.000% |
| 2026-03-09 | 24.47 | 24.47 | 24.40 | 24.44 | -0.480% | 7,633 | +0.074% |
| 2026-03-06 | 24.57 | 24.57 | 24.56 | 24.56 | -0.200% | 1,046 | -0.407% |
| 2026-03-05 | 24.58 | 24.62 | 24.58 | 24.61 | +0.282% | 10,215,915 | -0.606% |
| 2026-03-04 | 24.51 | 24.55 | 24.51 | 24.54 | +0.184% | 2,685 | -0.326% |
| 2026-03-03 | 24.50 | 24.50 | 24.50 | 24.50 | -0.183% | 595 | -0.143% |
| 2026-03-02 | 24.53 | 24.54 | 24.53 | 24.54 | -0.366% | 2,050 | -0.326% |
| 2026-02-27 | 24.70 | 25.72 | 24.60 | 24.63 | -0.101% | 26,053 | -0.690% |
| 2026-02-26 | 24.65 | 24.67 | 24.65 | 24.66 | +0.073% | 5,411 | -0.791% |
| 2026-02-25 | 24.60 | 24.64 | 24.60 | 24.64 | -0.114% | 6,261 | -0.718% |
| 2026-02-24 | 24.70 | 24.70 | 24.66 | 24.66 | -0.384% | 664 | -0.831% |
| 2026-02-23 | 24.74 | 24.79 | 24.74 | 24.76 | +0.111% | 12,147 | -1.212% |
| 2026-02-20 | 24.73 | 24.73 | 24.73 | 24.73 | -0.192% | 1,260 | -1.102% |
| 2026-02-19 | 24.77 | 24.79 | 24.77 | 24.78 | +0.167% | 2,845 | -1.291% |
| 2026-02-18 | 24.74 | 24.74 | 24.74 | 24.74 | +0.313% | 2,094 | -1.127% |
| 2026-02-17 | 24.66 | 24.66 | 24.66 | 24.66 | -0.237% | 2,354 | -0.817% |
| 2026-02-13 | 24.72 | 24.72 | 24.72 | 24.72 | -0.121% | 671 | -1.052% |
| 2026-02-12 | 24.72 | 24.75 | 24.72 | 24.75 | +0.061% | 3,675 | -1.172% |
| 2026-02-11 | 24.80 | 24.80 | 24.72 | 24.73 | 0.000% | 3,359 | -1.112% |
| 2026-02-10 | 24.71 | 24.73 | 24.71 | 24.73 | +0.101% | 2,679 | -1.112% |
| 2026-02-09 | 24.71 | 24.71 | 24.71 | 24.71 | -0.020% | 4 | -1.012% |
| 2026-02-06 | 24.71 | 24.71 | 24.71 | 24.71 | +0.040% | 203 | -1.032% |
| 2026-02-05 | 24.70 | 24.70 | 24.70 | 24.70 | +0.069% | 66 | -0.992% |
| 2026-02-04 | 24.71 | 24.73 | 24.68 | 24.69 | -0.230% | 9,367 | -0.924% |
| 2026-02-03 | 24.75 | 24.75 | 24.75 | 24.75 | -0.182% | 13 | -1.152% |
| 2026-02-02 | 24.79 | 24.79 | 24.79 | 24.79 | +0.425% | 20 | -1.331% |
| 2026-01-30 | 24.68 | 24.69 | 24.68 | 24.68 | -0.363% | 327 | -0.911% |
| 2026-01-29 | 24.78 | 24.80 | 24.77 | 24.77 | +0.275% | 24,760 | -1.271% |
| 2026-01-28 | 24.76 | 24.76 | 24.71 | 24.71 | -0.874% | 3,475 | -1.000% |
| 2026-01-27 | 24.93 | 24.93 | 24.93 | 24.93 | +0.282% | 18 | -1.866% |
| 2026-01-26 | 24.85 | 24.86 | 24.85 | 24.86 | -0.121% | 2,883 | -1.589% |
| 2026-01-23 | 24.90 | 24.90 | 24.88 | 24.89 | -0.201% | 3,918 | -1.708% |
| 2026-01-22 | 24.93 | 24.93 | 24.93 | 24.93 | +0.181% | 37 | -1.905% |
| 2026-01-21 | 24.91 | 24.91 | 24.89 | 24.89 | -0.068% | 18,327 | -1.728% |
| 2026-01-20 | 24.90 | 24.92 | 24.90 | 24.91 | +0.020% | 9,925 | -1.795% |
| 2026-01-16 | 24.91 | 24.91 | 24.90 | 24.90 | -0.092% | 5,954 | -1.775% |
| 2026-01-15 | 24.93 | 24.93 | 24.93 | 24.93 | +0.040% | 4 | -1.866% |
| 2026-01-14 | 24.99 | 24.99 | 24.90 | 24.91 | -0.020% | 1,754 | -1.826% |
| 2026-01-13 | 24.92 | 24.92 | 24.92 | 24.92 | +0.056% | 10 | -1.846% |
| 2026-01-12 | 24.90 | 24.91 | 24.90 | 24.91 | +0.024% | 5,122 | -1.791% |
| 2026-01-09 | 24.91 | 24.92 | 24.89 | 24.90 | -0.040% | 3,845 | -1.767% |
| 2026-01-08 | 24.90 | 24.93 | 24.88 | 24.91 | +0.040% | 51,283 | -1.807% |
| 2026-01-07 | 24.95 | 24.95 | 24.90 | 24.90 | -0.140% | 16,800 | -1.767% |
| 2026-01-06 | 24.93 | 24.93 | 24.93 | 24.93 | -0.060% | 15 | -1.905% |
| 2026-01-05 | 24.95 | 24.95 | 24.95 | 24.95 | +0.281% | 5,556 | -1.964% |
| 2026-01-02 | 24.93 | 24.93 | 24.88 | 24.88 | -0.301% | 23,061 | -1.688% |
| 2025-12-31 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 9 | -1.984% |
| 2025-12-30 | 24.96 | 24.98 | 24.93 | 24.95 | +0.161% | 52,479 | -1.984% |
| 2025-12-29 | 24.91 | 24.91 | 24.91 | 24.91 | -0.380% | 44,644 | -1.826% |
| 2025-12-26 | 25.07 | 25.07 | 25.01 | 25.01 | -0.239% | 2,503 | -2.199% |
| 2025-12-24 | 25.06 | 25.08 | 25.06 | 25.07 | +0.271% | 34,115 | -2.433% |
| 2025-12-23 | 25.00 | 25.00 | 25.00 | 25.00 | -0.131% | 1,394 | -2.169% |
| 2025-12-22 | 25.04 | 25.04 | 25.04 | 25.04 | +0.160% | 1,071 | -2.297% |
| 2025-12-19 | 25.00 | 25.00 | 25.00 | 25.00 | +0.176% | 23 | -2.140% |
| 2025-12-18 | 24.98 | 24.98 | 24.95 | 24.95 | -0.162% | 6,310 | -1.968% |
| 2025-12-17 | 24.97 | 25.01 | 24.97 | 24.99 | +0.080% | 5,207 | -2.127% |
| 2025-12-16 | 25.00 | 25.00 | 24.97 | 24.97 | -0.094% | 5,526 | -2.048% |
| 2025-12-15 | 24.98 | 25.00 | 24.98 | 25.00 | 0.000% | 1,085 | -2.140% |
| 2025-12-12 | 24.98 | 25.01 | 24.98 | 25.00 | +0.200% | 6,241 | -2.140% |
| 2025-12-11 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 636 | -1.944% |
| 2025-12-10 | 24.95 | 24.95 | 24.94 | 24.95 | +0.141% | 2,936 | -1.944% |
| 2025-12-09 | 24.94 | 24.94 | 24.90 | 24.91 | -0.140% | 17,224 | -1.807% |
| 2025-12-08 | 24.95 | 24.95 | 24.95 | 24.95 | -0.122% | 1,644 | -1.944% |
| 2025-12-05 | 24.94 | 25.00 | 24.94 | 24.98 | +0.303% | 4,702 | -2.064% |
| 2025-12-04 | 24.92 | 24.92 | 24.90 | 24.90 | -0.154% | 2,511 | -1.767% |
| 2025-12-03 | 24.91 | 24.94 | 24.91 | 24.94 | +0.316% | 6,213 | -1.919% |
| 2025-12-02 | 24.93 | 24.93 | 24.86 | 24.86 | -0.273% | 12,286 | -1.609% |
| 2025-12-01 | 24.93 | 24.93 | 24.93 | 24.93 | -0.028% | 5,666 | -1.877% |
| 2025-11-28 | 24.92 | 24.95 | 24.92 | 24.93 | +0.066% | 51,396 | -1.905% |
| 2025-11-26 | 24.89 | 24.92 | 24.89 | 24.92 | +0.175% | 9,408 | -1.840% |
| 2025-11-25 | 24.87 | 24.88 | 24.87 | 24.88 | +0.141% | 2,107 | -1.668% |
| 2025-11-24 | 24.85 | 24.85 | 24.84 | 24.84 | -0.461% | 3,301 | -1.530% |
| 2025-11-21 | 24.96 | 24.96 | 24.95 | 24.95 | 0.000% | 204 | -1.984% |
| 2025-11-20 | 25.02 | 25.02 | 24.95 | 24.95 | +0.012% | 3,411 | -1.984% |
| 2025-11-19 | 24.94 | 24.95 | 24.93 | 24.95 | +0.088% | 2,892 | -1.972% |
| 2025-11-18 | 24.96 | 24.96 | 24.93 | 24.93 | -0.180% | 2,859 | -1.885% |
| 2025-11-17 | 24.98 | 24.98 | 24.98 | 24.98 | +0.039% | 1,874 | -2.062% |
| 2025-11-14 | 25.01 | 25.01 | 24.93 | 24.97 | -0.219% | 8,902 | -2.024% |
| 2025-11-13 | 24.99 | 25.02 | 24.99 | 25.02 | +0.020% | 5,540 | -2.239% |
| 2025-11-12 | 24.99 | 25.02 | 24.99 | 25.02 | +0.281% | 4,044 | -2.219% |
| 2025-11-11 | 24.96 | 24.96 | 24.95 | 24.95 | -0.020% | 257 | -1.944% |
| 2025-11-10 | 24.92 | 24.95 | 24.92 | 24.95 | +0.080% | 7,744 | -1.964% |
| 2025-11-07 | 24.92 | 24.93 | 24.91 | 24.93 | -0.006% | 8,864 | -1.885% |
| 2025-11-06 | 24.94 | 24.94 | 24.93 | 24.93 | -0.114% | 1,745 | -1.891% |
| 2025-11-05 | 24.91 | 24.96 | 24.91 | 24.96 | +0.261% | 4,350 | -2.003% |
| 2025-11-04 | 24.89 | 24.89 | 24.88 | 24.89 | -0.140% | 9,387 | -1.747% |
| 2025-11-03 | 24.92 | 24.93 | 24.91 | 24.93 | +0.120% | 5,053 | -1.885% |
| 2025-10-31 | 24.91 | 24.91 | 24.90 | 24.90 | +0.040% | 930 | -1.767% |
| 2025-10-30 | 24.89 | 24.89 | 24.89 | 24.89 | -0.020% | 868 | -1.728% |
| 2025-10-29 | 24.86 | 24.90 | 24.86 | 24.89 | -0.380% | 4,105 | -1.747% |
| 2025-10-28 | 24.99 | 24.99 | 24.99 | 24.99 | +0.154% | 1,260 | -2.121% |
| 2025-10-27 | 24.99 | 24.99 | 24.94 | 24.95 | -0.393% | 4,869 | -1.970% |
| 2025-10-24 | 24.98 | 25.06 | 24.98 | 25.05 | +0.527% | 18,934 | -2.355% |
| 2025-10-23 | 24.92 | 24.92 | 24.90 | 24.92 | -0.225% | 5,358 | -1.841% |
| 2025-10-22 | 24.98 | 25.00 | 24.97 | 24.98 | +0.080% | 4,036 | -2.062% |
| 2025-10-21 | 24.96 | 24.96 | 24.95 | 24.95 | -0.074% | 3,235 | -1.984% |
| 2025-10-20 | 24.98 | 25.00 | 24.96 | 24.97 | +0.235% | 5,879 | -2.056% |
| 2025-10-17 | 24.91 | 24.91 | 24.91 | 24.91 | -0.098% | 1,320 | -1.826% |
| 2025-10-16 | 24.89 | 24.94 | 24.89 | 24.94 | +0.362% | 7,033 | -1.923% |
| 2025-10-15 | 24.88 | 24.88 | 24.84 | 24.85 | -0.062% | 3,047 | -1.567% |
| 2025-10-14 | 24.86 | 24.86 | 24.86 | 24.86 | -0.020% | 1 | -1.629% |
| 2025-10-13 | 24.88 | 24.88 | 24.87 | 24.87 | -0.161% | 376 | -1.649% |
| 2025-10-10 | 24.94 | 24.96 | 24.91 | 24.91 | +0.080% | 6,802 | -1.807% |
| 2025-10-09 | 24.96 | 25.00 | 24.89 | 24.89 | -0.204% | 22,090 | -1.728% |
| 2025-10-08 | 25.02 | 25.03 | 24.94 | 24.94 | -0.116% | 23,359 | -1.929% |
| 2025-10-07 | 25.00 | 25.00 | 24.97 | 24.97 | -0.200% | 2,903 | -2.042% |
| 2025-10-06 | 25.02 | 25.02 | 25.01 | 25.02 | +0.120% | 4,561 | -2.238% |
| 2025-10-03 | 25.02 | 25.02 | 24.99 | 24.99 | -0.060% | 10,526 | -2.121% |
| 2025-10-02 | 25.02 | 25.02 | 24.99 | 25.00 | -0.060% | 51,798 | -2.180% |
| 2025-10-01 | 25.02 | 25.02 | 24.98 | 25.02 | +0.080% | 7,941 | -2.238% |
| 2025-09-30 | 25.02 | 25.03 | 25.00 | 25.00 | +0.034% | 29,421 | -2.160% |
| 2025-09-29 | 25.02 | 25.02 | 24.99 | 24.99 | -0.074% | 3,715 | -2.127% |
| 2025-09-26 | 25.01 | 25.01 | 25.01 | 25.01 | -0.418% | 3,162 | -2.199% |
| 2025-09-25 | 25.11 | 25.12 | 25.10 | 25.11 | +0.040% | 4,141 | -2.608% |
| 2025-09-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 1,482 | -2.569% |
| 2025-09-23 | 25.11 | 25.11 | 25.11 | 25.11 | -0.060% | 1 | -2.569% |
| 2025-09-22 | 25.12 | 25.12 | 25.12 | 25.12 | +0.142% | 3,339 | -2.627% |
| 2025-09-19 | 25.09 | 25.09 | 25.08 | 25.08 | +0.018% | 2,707 | -2.490% |
| 2025-09-18 | 25.11 | 25.11 | 25.08 | 25.08 | -0.056% | 2,723 | -2.472% |
| 2025-09-17 | 25.10 | 25.10 | 25.09 | 25.09 | -0.016% | 9,022 | -2.527% |
| 2025-09-16 | 25.09 | 25.10 | 25.07 | 25.10 | +0.072% | 4,013 | -2.542% |
| 2025-09-15 | 25.07 | 25.08 | 25.06 | 25.08 | +0.100% | 17,236 | -2.472% |
| 2025-09-12 | 25.05 | 25.05 | 25.05 | 25.05 | -0.060% | 25,546 | -2.375% |
| 2025-09-11 | 25.06 | 25.07 | 25.05 | 25.07 | 0.000% | 17,978 | -2.433% |
| 2025-09-10 | 25.06 | 25.07 | 25.04 | 25.07 | +0.080% | 20,005 | -2.433% |
| 2025-09-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 1,550 | -2.355% |
| 2025-09-08 | 25.04 | 25.04 | 25.04 | 25.04 | 0.000% | 51,907 | -2.316% |
| 2025-09-05 | 25.02 | 25.04 | 25.02 | 25.04 | +0.120% | 16,374 | -2.316% |
| 2025-09-04 | 25.02 | 25.03 | 25.00 | 25.01 | +0.060% | 87,733 | -2.199% |
| 2025-09-03 | 24.98 | 25.00 | 24.98 | 25.00 | +0.020% | 180,000 | -2.140% |
| 2025-09-02 | 24.99 | 24.99 | 24.99 | 24.99 | 0.000% | 2 | -2.121% |
| 2025-08-29 | 24.99 | 24.99 | 24.96 | 24.99 | -0.120% | 17,659 | -2.121% |
| 2025-08-28 | 25.02 | 25.02 | 25.02 | 25.02 | +0.060% | 2,827 | -2.238% |
| 2025-08-27 | 25.02 | 25.02 | 25.00 | 25.00 | -0.020% | 2,935,733 | -2.180% |
| 2025-08-26 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 2,728 | -2.199% |
| 2025-08-25 | 25.00 | 25.00 | 25.00 | 25.00 | -0.120% | 2,737 | -2.160% |
| 2025-08-22 | 25.02 | 25.03 | 25.00 | 25.03 | -0.080% | 1,388 | -2.277% |
| 2025-08-21 | 25.06 | 25.06 | 25.05 | 25.05 | 0.000% | 128 | -2.355% |
| 2025-08-20 | 25.04 | 25.05 | 25.04 | 25.05 | 0.000% | 3,004,999 | -2.355% |