JLS
Nuveen Mortgage and Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 11:50:09 AM EDT
16.19USD-1.039%(-0.17)17,724
15.84Bid17.36Ask1.52SpreadJLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.16 | 16.19 | 16.16 | 16.19 | -1.039% | 17,724 | 0.000% |
| 2026-10-02 | 16.30 | 16.41 | 16.25 | 16.36 | +0.368% | 47,475 | -1.039% |
| 2026-10-01 | 16.39 | 16.39 | 16.02 | 16.30 | -0.428% | 42,978 | -0.675% |
| 2026-09-30 | 16.28 | 16.45 | 16.15 | 16.37 | +0.925% | 20,404 | -1.100% |
| 2026-09-29 | 16.07 | 16.32 | 16.01 | 16.22 | +0.558% | 41,705 | -0.185% |
| 2026-09-28 | 16.15 | 16.40 | 16.07 | 16.13 | -0.124% | 43,296 | +0.372% |
| 2026-09-25 | 16.10 | 16.34 | 16.08 | 16.15 | 0.000% | 37,897 | +0.248% |
| 2026-09-24 | 16.24 | 16.24 | 16.09 | 16.15 | -0.920% | 17,519 | +0.248% |
| 2026-09-23 | 16.31 | 16.59 | 16.24 | 16.30 | -0.488% | 59,703 | -0.675% |
| 2026-09-22 | 16.40 | 16.44 | 16.34 | 16.38 | -0.122% | 15,055 | -1.160% |
| 2026-09-21 | 16.41 | 16.50 | 16.38 | 16.40 | +0.061% | 21,878 | -1.280% |
| 2026-09-18 | 16.46 | 16.50 | 16.34 | 16.39 | -0.486% | 27,692 | -1.220% |
| 2026-09-17 | 16.50 | 16.50 | 16.33 | 16.47 | +0.243% | 19,364 | -1.700% |
| 2026-09-16 | 16.38 | 16.56 | 16.31 | 16.43 | +0.183% | 25,657 | -1.461% |
| 2026-09-15 | 16.37 | 16.55 | 16.37 | 16.40 | -1.175% | 18,362 | -1.280% |
| 2026-09-14 | 16.84 | 16.84 | 16.59 | 16.59 | -1.338% | 8,888 | -2.440% |
| 2026-09-11 | 16.81 | 16.89 | 16.78 | 16.82 | +0.059% | 6,689 | -3.746% |
| 2026-09-10 | 16.90 | 16.90 | 16.80 | 16.81 | -0.119% | 19,352 | -3.688% |
| 2026-09-09 | 16.84 | 16.88 | 16.83 | 16.83 | -0.059% | 17,620 | -3.803% |
| 2026-09-08 | 16.91 | 16.91 | 16.83 | 16.84 | -0.059% | 9,448 | -3.860% |
| 2026-09-04 | 16.82 | 16.92 | 16.82 | 16.85 | -0.059% | 12,850 | -3.917% |
| 2026-09-03 | 16.94 | 16.94 | 16.85 | 16.86 | -0.118% | 20,226 | -3.974% |
| 2026-09-02 | 16.97 | 16.97 | 16.82 | 16.88 | +0.119% | 11,049 | -4.088% |
| 2026-09-01 | 16.91 | 16.97 | 16.84 | 16.86 | -0.118% | 16,978 | -3.974% |
| 2026-08-31 | 16.88 | 16.91 | 16.85 | 16.88 | -0.118% | 16,239 | -4.088% |
| 2026-08-28 | 16.85 | 16.95 | 16.85 | 16.90 | +0.178% | 23,831 | -4.201% |
| 2026-08-27 | 16.85 | 16.89 | 16.85 | 16.87 | -0.178% | 9,084 | -4.031% |
| 2026-08-26 | 16.98 | 17.01 | 16.90 | 16.90 | -0.530% | 13,197 | -4.201% |
| 2026-08-25 | 16.83 | 16.99 | 16.83 | 16.99 | +0.951% | 17,840 | -4.709% |
| 2026-08-24 | 16.85 | 16.90 | 16.80 | 16.83 | -0.119% | 27,280 | -3.803% |
| 2026-08-21 | 16.85 | 16.89 | 16.85 | 16.85 | 0.000% | 18,219 | -3.917% |
| 2026-08-20 | 16.85 | 16.94 | 16.85 | 16.85 | -0.119% | 46,913 | -3.917% |
| 2026-08-19 | 16.93 | 17.02 | 16.85 | 16.87 | -0.059% | 44,604 | -4.031% |
| 2026-08-18 | 17.09 | 17.16 | 16.77 | 16.88 | -1.344% | 148,852 | -4.088% |
| 2026-08-17 | 17.18 | 17.19 | 17.10 | 17.11 | -0.407% | 13,864 | -5.377% |
| 2026-08-14 | 17.23 | 17.23 | 17.10 | 17.18 | -1.264% | 18,580 | -5.763% |
| 2026-08-13 | 17.35 | 17.40 | 17.33 | 17.40 | +0.288% | 13,246 | -6.954% |
| 2026-08-12 | 17.50 | 17.50 | 17.28 | 17.35 | +0.058% | 17,527 | -6.686% |
| 2026-08-11 | 17.29 | 17.38 | 17.27 | 17.34 | +0.115% | 19,037 | -6.632% |
| 2026-08-10 | 17.27 | 17.35 | 17.27 | 17.32 | +0.116% | 31,170 | -6.524% |
| 2026-08-07 | 17.25 | 17.35 | 17.25 | 17.30 | +0.116% | 23,592 | -6.416% |
| 2026-08-06 | 17.33 | 17.34 | 17.24 | 17.28 | -0.173% | 21,487 | -6.308% |
| 2026-08-05 | 17.27 | 17.34 | 17.25 | 17.31 | +0.348% | 24,439 | -6.470% |
| 2026-08-04 | 17.34 | 17.35 | 17.25 | 17.25 | +0.291% | 21,773 | -6.145% |
| 2026-08-03 | 17.33 | 17.35 | 17.20 | 17.20 | -0.290% | 35,195 | -5.872% |
| 2026-07-31 | 17.24 | 17.34 | 17.21 | 17.25 | +0.058% | 34,523 | -6.145% |
| 2026-07-30 | 17.38 | 17.40 | 17.17 | 17.24 | -0.231% | 27,275 | -6.090% |
| 2026-07-29 | 17.29 | 17.41 | 17.14 | 17.28 | -0.116% | 47,600 | -6.308% |
| 2026-07-28 | 17.40 | 17.40 | 17.20 | 17.30 | -0.173% | 37,867 | -6.416% |
| 2026-07-27 | 17.29 | 17.38 | 17.22 | 17.33 | +0.406% | 15,043 | -6.578% |
| 2026-07-24 | 17.40 | 17.45 | 17.19 | 17.26 | -0.461% | 22,697 | -6.199% |
| 2026-07-23 | 17.40 | 17.58 | 17.22 | 17.34 | -0.516% | 22,963 | -6.632% |
| 2026-07-22 | 17.58 | 17.58 | 17.39 | 17.43 | -0.853% | 13,797 | -7.114% |
| 2026-07-21 | 17.51 | 17.65 | 17.45 | 17.58 | +0.342% | 20,883 | -7.907% |
| 2026-07-20 | 17.61 | 17.61 | 17.50 | 17.52 | -0.096% | 12,481 | -7.591% |
| 2026-07-17 | 17.33 | 17.59 | 17.33 | 17.54 | -0.075% | 14,657 | -7.680% |
| 2026-07-16 | 17.44 | 17.60 | 17.44 | 17.55 | +0.573% | 33,546 | -7.749% |
| 2026-07-15 | 17.42 | 17.53 | 17.42 | 17.45 | -0.796% | 11,075 | -7.221% |
| 2026-07-14 | 17.43 | 17.60 | 17.43 | 17.59 | +0.687% | 31,893 | -7.959% |
| 2026-07-13 | 17.42 | 17.55 | 17.40 | 17.47 | +0.115% | 26,568 | -7.327% |
| 2026-07-10 | 17.49 | 17.55 | 17.42 | 17.45 | +0.172% | 17,658 | -7.221% |
| 2026-07-09 | 17.36 | 17.49 | 17.36 | 17.42 | +0.288% | 12,442 | -7.061% |
| 2026-07-08 | 17.38 | 17.48 | 17.36 | 17.37 | -0.287% | 17,227 | -6.793% |
| 2026-07-07 | 17.49 | 17.58 | 17.35 | 17.42 | -0.057% | 34,402 | -7.061% |
| 2026-07-06 | 17.38 | 17.50 | 17.38 | 17.43 | +0.230% | 25,155 | -7.114% |
| 2026-07-02 | 17.48 | 17.58 | 17.39 | 17.39 | -0.458% | 28,526 | -6.901% |
| 2026-07-01 | 17.48 | 17.61 | 17.42 | 17.47 | -0.046% | 14,888 | -7.327% |
| 2026-06-30 | 17.44 | 17.55 | 17.40 | 17.48 | +0.218% | 44,667 | -7.369% |
| 2026-06-29 | 17.33 | 17.50 | 17.31 | 17.44 | +0.443% | 26,367 | -7.167% |
| 2026-06-26 | 17.33 | 17.50 | 17.32 | 17.36 | -0.327% | 34,308 | -6.756% |
| 2026-06-25 | 17.32 | 17.47 | 17.30 | 17.42 | +0.403% | 30,572 | -7.061% |
| 2026-06-24 | 17.33 | 17.68 | 17.30 | 17.35 | -0.115% | 28,380 | -6.686% |
| 2026-06-23 | 17.32 | 17.43 | 17.29 | 17.37 | +0.115% | 15,156 | -6.793% |
| 2026-06-22 | 17.37 | 17.61 | 17.29 | 17.35 | -0.173% | 20,797 | -6.686% |
| 2026-06-18 | 17.53 | 17.65 | 17.31 | 17.38 | -0.742% | 34,530 | -6.847% |
| 2026-06-17 | 17.68 | 17.75 | 17.50 | 17.51 | -1.073% | 33,129 | -7.539% |
| 2026-06-16 | 17.80 | 17.80 | 17.53 | 17.70 | +0.113% | 46,681 | -8.531% |
| 2026-06-15 | 17.77 | 17.85 | 17.65 | 17.68 | -1.339% | 36,044 | -8.428% |
| 2026-06-12 | 17.75 | 18.00 | 17.75 | 17.92 | +0.561% | 38,281 | -9.654% |
| 2026-06-11 | 17.68 | 17.95 | 17.68 | 17.82 | +0.451% | 18,953 | -9.147% |
| 2026-06-10 | 17.55 | 17.86 | 17.55 | 17.74 | +0.853% | 39,538 | -8.737% |
| 2026-06-09 | 17.61 | 17.90 | 17.59 | 17.59 | -0.340% | 22,441 | -7.959% |
| 2026-06-08 | 17.77 | 17.86 | 17.60 | 17.65 | -0.898% | 27,019 | -8.272% |
| 2026-06-05 | 17.80 | 17.98 | 17.70 | 17.81 | 0.000% | 28,733 | -9.096% |
| 2026-06-04 | 17.85 | 18.06 | 17.70 | 17.81 | -0.224% | 24,556 | -9.096% |
| 2026-06-03 | 18.18 | 18.18 | 17.71 | 17.85 | -1.217% | 24,254 | -9.300% |
| 2026-06-02 | 18.06 | 18.21 | 18.00 | 18.07 | -0.111% | 11,789 | -10.404% |
| 2026-06-01 | 18.17 | 18.34 | 18.00 | 18.09 | +0.111% | 34,219 | -10.503% |
| 2026-05-29 | 18.17 | 18.50 | 18.06 | 18.07 | -0.221% | 28,192 | -10.404% |
| 2026-05-28 | 18.21 | 18.32 | 18.10 | 18.11 | -0.930% | 30,178 | -10.602% |
| 2026-05-27 | 18.13 | 18.50 | 18.13 | 18.28 | +0.440% | 19,213 | -11.433% |
| 2026-05-26 | 18.36 | 18.39 | 18.20 | 18.20 | -0.655% | 22,237 | -11.044% |
| 2026-05-22 | 18.41 | 18.43 | 18.25 | 18.32 | -0.505% | 22,231 | -11.627% |
| 2026-05-21 | 18.40 | 18.48 | 18.26 | 18.41 | +0.180% | 9,544 | -12.073% |
| 2026-05-20 | 18.25 | 18.41 | 18.15 | 18.38 | +0.547% | 5,718 | -11.915% |
| 2026-05-19 | 18.32 | 18.32 | 18.19 | 18.28 | +0.219% | 10,707 | -11.433% |
| 2026-05-18 | 18.52 | 18.52 | 18.10 | 18.24 | -1.405% | 34,277 | -11.239% |
| 2026-05-15 | 18.35 | 18.63 | 18.15 | 18.50 | -0.270% | 5,737 | -12.486% |
| 2026-05-14 | 18.55 | 18.56 | 18.41 | 18.55 | 0.000% | 9,645 | -12.722% |
| 2026-05-13 | 18.55 | 18.57 | 18.44 | 18.55 | 0.000% | 25,328 | -12.722% |
| 2026-05-12 | 18.52 | 18.64 | 18.52 | 18.55 | +0.054% | 15,988 | -12.722% |
| 2026-05-11 | 18.58 | 18.58 | 18.50 | 18.54 | -0.376% | 21,865 | -12.675% |
| 2026-05-08 | 18.37 | 18.73 | 18.21 | 18.61 | +1.306% | 40,681 | -13.004% |
| 2026-05-07 | 18.30 | 18.61 | 18.14 | 18.37 | +0.383% | 25,637 | -11.867% |
| 2026-05-06 | 18.38 | 18.38 | 18.05 | 18.30 | -0.651% | 14,867 | -11.530% |
| 2026-05-05 | 18.14 | 18.51 | 17.92 | 18.42 | +1.768% | 56,886 | -12.106% |
| 2026-05-04 | 18.12 | 18.49 | 18.02 | 18.10 | -0.330% | 16,127 | -10.552% |
| 2026-05-01 | 18.13 | 18.55 | 18.09 | 18.16 | -0.055% | 16,172 | -10.848% |
| 2026-04-30 | 18.27 | 18.27 | 18.00 | 18.17 | +0.442% | 17,368 | -10.897% |
| 2026-04-29 | 18.23 | 18.27 | 18.02 | 18.09 | -0.110% | 6,437 | -10.503% |
| 2026-04-28 | 18.22 | 18.63 | 17.96 | 18.11 | -0.220% | 18,536 | -10.602% |
| 2026-04-27 | 18.22 | 18.38 | 18.00 | 18.15 | -0.083% | 22,091 | -10.799% |
| 2026-04-24 | 18.25 | 18.25 | 18.13 | 18.16 | -0.192% | 15,683 | -10.873% |
| 2026-04-23 | 18.35 | 18.46 | 18.08 | 18.20 | -1.033% | 12,936 | -11.044% |
| 2026-04-22 | 18.32 | 18.65 | 18.31 | 18.39 | +0.163% | 22,681 | -11.963% |
| 2026-04-21 | 18.35 | 18.45 | 18.31 | 18.36 | -0.163% | 5,316 | -11.819% |
| 2026-04-20 | 18.47 | 18.47 | 18.31 | 18.39 | -0.916% | 12,986 | -11.963% |
| 2026-04-17 | 18.60 | 18.60 | 18.45 | 18.56 | +0.569% | 10,168 | -12.769% |
| 2026-04-16 | 18.46 | 18.47 | 18.28 | 18.45 | -0.081% | 14,416 | -12.273% |
| 2026-04-15 | 18.47 | 18.47 | 18.32 | 18.47 | -0.054% | 7,810 | -12.344% |
| 2026-04-14 | 18.68 | 18.68 | 18.28 | 18.48 | -0.324% | 11,877 | -12.392% |
| 2026-04-13 | 18.69 | 18.69 | 18.41 | 18.54 | -0.135% | 11,369 | -12.675% |
| 2026-04-10 | 18.57 | 18.63 | 18.40 | 18.57 | -0.054% | 19,489 | -12.793% |
| 2026-04-09 | 18.64 | 18.65 | 18.45 | 18.57 | +0.081% | 13,013 | -12.840% |
| 2026-04-08 | 18.42 | 18.56 | 18.31 | 18.56 | +0.815% | 20,804 | -12.769% |
| 2026-04-07 | 18.62 | 18.62 | 18.14 | 18.41 | -0.027% | 6,042 | -12.059% |
| 2026-04-06 | 18.49 | 18.50 | 18.31 | 18.41 | +0.683% | 24,676 | -12.083% |
| 2026-04-02 | 18.26 | 18.39 | 18.21 | 18.29 | +0.247% | 13,135 | -11.482% |
| 2026-04-01 | 18.53 | 18.53 | 18.17 | 18.25 | +0.634% | 10,320 | -11.263% |
| 2026-03-31 | 17.63 | 18.18 | 17.63 | 18.13 | +2.720% | 27,048 | -10.700% |
| 2026-03-30 | 17.56 | 17.68 | 17.51 | 17.65 | +0.484% | 28,174 | -8.272% |
| 2026-03-27 | 18.02 | 18.09 | 17.45 | 17.57 | -2.036% | 12,167 | -7.828% |
| 2026-03-26 | 18.22 | 18.24 | 17.91 | 17.93 | -0.461% | 18,987 | -9.704% |
| 2026-03-25 | 17.97 | 18.10 | 17.81 | 18.01 | +0.240% | 24,976 | -10.121% |
| 2026-03-24 | 18.06 | 18.06 | 17.97 | 17.97 | +0.017% | 2,880 | -9.905% |
| 2026-03-23 | 18.12 | 18.25 | 17.66 | 17.97 | -0.460% | 8,771 | -9.890% |
| 2026-03-20 | 18.13 | 18.13 | 17.93 | 18.05 | -0.359% | 3,308 | -10.305% |
| 2026-03-19 | 18.00 | 18.30 | 17.91 | 18.11 | +0.527% | 12,600 | -10.627% |
| 2026-03-18 | 18.03 | 18.21 | 17.95 | 18.02 | -0.409% | 11,629 | -10.155% |
| 2026-03-17 | 17.91 | 18.12 | 17.87 | 18.09 | +0.915% | 7,788 | -10.523% |
| 2026-03-16 | 18.10 | 18.18 | 17.48 | 17.93 | -1.429% | 25,866 | -9.704% |
| 2026-03-13 | 18.40 | 18.40 | 17.73 | 18.19 | +0.055% | 28,994 | -10.995% |
| 2026-03-12 | 18.05 | 18.52 | 17.99 | 18.18 | +0.720% | 12,626 | -10.946% |
| 2026-03-11 | 18.07 | 18.12 | 18.00 | 18.05 | -0.364% | 13,688 | -10.305% |
| 2026-03-10 | 18.40 | 18.40 | 18.02 | 18.12 | +0.644% | 14,236 | -10.631% |
| 2026-03-09 | 18.12 | 18.34 | 17.92 | 18.00 | -0.881% | 19,533 | -10.056% |
| 2026-03-06 | 18.25 | 18.37 | 18.12 | 18.16 | -0.493% | 27,501 | -10.848% |
| 2026-03-05 | 18.40 | 18.59 | 18.25 | 18.25 | -0.815% | 18,125 | -11.288% |
| 2026-03-04 | 18.47 | 18.72 | 18.33 | 18.40 | +0.163% | 9,055 | -12.011% |
| 2026-03-03 | 18.37 | 18.43 | 18.33 | 18.37 | -0.271% | 10,463 | -11.867% |
| 2026-03-02 | 18.43 | 18.65 | 18.30 | 18.42 | -0.054% | 22,971 | -12.106% |
| 2026-02-27 | 18.43 | 18.59 | 18.41 | 18.43 | 0.000% | 17,744 | -12.154% |
| 2026-02-26 | 18.57 | 18.57 | 18.41 | 18.43 | -0.271% | 11,839 | -12.154% |
| 2026-02-25 | 18.52 | 18.54 | 18.45 | 18.48 | +0.271% | 13,884 | -12.392% |
| 2026-02-24 | 18.49 | 18.56 | 18.42 | 18.43 | -0.163% | 30,689 | -12.154% |
| 2026-02-23 | 18.60 | 18.60 | 18.45 | 18.46 | -0.806% | 9,610 | -12.297% |
| 2026-02-20 | 18.65 | 18.65 | 18.52 | 18.61 | +0.108% | 11,389 | -13.004% |
| 2026-02-19 | 18.51 | 18.64 | 18.51 | 18.59 | +0.486% | 11,562 | -12.910% |
| 2026-02-18 | 18.61 | 18.65 | 18.50 | 18.50 | -0.108% | 15,662 | -12.486% |
| 2026-02-17 | 18.72 | 18.72 | 18.51 | 18.52 | -1.015% | 15,532 | -12.581% |
| 2026-02-13 | 18.77 | 18.77 | 18.71 | 18.71 | -0.637% | 19,711 | -13.469% |
| 2026-02-12 | 18.85 | 18.94 | 18.66 | 18.83 | -0.106% | 33,441 | -14.020% |
| 2026-02-11 | 18.86 | 18.88 | 18.78 | 18.85 | 0.000% | 36,041 | -14.111% |
| 2026-02-10 | 18.79 | 18.89 | 18.70 | 18.85 | +0.480% | 14,888 | -14.111% |
| 2026-02-09 | 18.74 | 18.77 | 18.66 | 18.76 | +0.267% | 23,189 | -13.699% |
| 2026-02-06 | 18.69 | 18.72 | 18.65 | 18.71 | +0.214% | 17,715 | -13.469% |
| 2026-02-05 | 18.57 | 18.72 | 18.50 | 18.67 | +0.376% | 12,242 | -13.283% |
| 2026-02-04 | 18.55 | 18.79 | 18.38 | 18.60 | +1.032% | 13,932 | -12.957% |
| 2026-02-03 | 18.63 | 18.80 | 18.41 | 18.41 | -1.181% | 39,433 | -12.059% |
| 2026-02-02 | 18.77 | 18.82 | 18.53 | 18.63 | -0.161% | 35,996 | -13.097% |
| 2026-01-30 | 18.54 | 18.84 | 18.52 | 18.66 | +0.702% | 30,629 | -13.237% |
| 2026-01-29 | 18.44 | 18.60 | 18.34 | 18.53 | +0.189% | 13,113 | -12.628% |
| 2026-01-28 | 18.54 | 18.54 | 18.46 | 18.50 | -0.243% | 15,153 | -12.463% |
| 2026-01-27 | 18.41 | 18.56 | 18.41 | 18.54 | +0.488% | 21,238 | -12.675% |
| 2026-01-26 | 18.51 | 18.51 | 18.44 | 18.45 | -0.162% | 16,818 | -12.249% |
| 2026-01-23 | 18.35 | 18.50 | 18.23 | 18.48 | +0.489% | 18,729 | -12.392% |
| 2026-01-22 | 18.31 | 18.41 | 18.20 | 18.39 | +0.492% | 40,599 | -11.963% |
| 2026-01-21 | 18.32 | 18.39 | 18.12 | 18.30 | 0.000% | 14,849 | -11.530% |
| 2026-01-20 | 18.37 | 18.41 | 18.25 | 18.30 | -0.435% | 17,531 | -11.530% |
| 2026-01-16 | 18.39 | 18.48 | 18.29 | 18.38 | -0.109% | 9,302 | -11.915% |
| 2026-01-15 | 18.34 | 18.43 | 18.32 | 18.40 | -0.163% | 23,185 | -12.011% |
| 2026-01-14 | 18.39 | 18.43 | 18.37 | 18.43 | +0.277% | 14,121 | -12.154% |
| 2026-01-13 | 18.38 | 18.40 | 18.33 | 18.38 | -0.005% | 12,588 | -11.910% |
| 2026-01-12 | 18.43 | 18.43 | 18.33 | 18.38 | -0.271% | 10,244 | -11.915% |
| 2026-01-09 | 18.28 | 18.43 | 18.23 | 18.43 | +1.437% | 42,325 | -12.154% |
| 2026-01-08 | 18.13 | 18.21 | 18.12 | 18.17 | +0.270% | 10,018 | -10.892% |
| 2026-01-07 | 18.24 | 18.25 | 18.11 | 18.12 | -0.110% | 27,498 | -10.651% |
| 2026-01-06 | 18.10 | 18.24 | 18.10 | 18.14 | +0.055% | 17,744 | -10.750% |
| 2026-01-05 | 18.19 | 18.22 | 18.06 | 18.13 | -0.110% | 19,939 | -10.700% |
| 2026-01-02 | 18.19 | 18.19 | 18.11 | 18.15 | -0.220% | 21,412 | -10.799% |
| 2025-12-31 | 18.13 | 18.22 | 18.13 | 18.19 | +0.442% | 39,403 | -10.995% |
| 2025-12-30 | 18.11 | 18.11 | 18.06 | 18.11 | 0.000% | 47,684 | -10.602% |
| 2025-12-29 | 18.22 | 18.22 | 18.03 | 18.11 | -0.658% | 32,827 | -10.602% |
| 2025-12-26 | 18.26 | 18.27 | 18.16 | 18.23 | -0.164% | 13,031 | -11.190% |
| 2025-12-24 | 18.28 | 18.30 | 18.25 | 18.26 | -0.055% | 14,045 | -11.336% |
| 2025-12-23 | 18.35 | 18.37 | 18.26 | 18.27 | -0.490% | 11,239 | -11.385% |
| 2025-12-22 | 18.28 | 18.46 | 18.28 | 18.36 | +0.493% | 9,643 | -11.819% |
| 2025-12-19 | 18.45 | 18.45 | 18.26 | 18.27 | -1.029% | 6,057 | -11.385% |
| 2025-12-18 | 18.27 | 18.51 | 18.21 | 18.46 | +1.401% | 25,741 | -12.297% |
| 2025-12-17 | 18.21 | 18.28 | 18.15 | 18.20 | -0.247% | 18,094 | -11.068% |
| 2025-12-16 | 18.33 | 18.38 | 18.16 | 18.25 | -0.491% | 36,964 | -11.288% |
| 2025-12-15 | 18.40 | 18.67 | 18.25 | 18.34 | -0.434% | 20,133 | -11.723% |
| 2025-12-12 | 18.43 | 18.43 | 18.28 | 18.42 | +0.436% | 20,344 | -12.106% |
| 2025-12-11 | 18.38 | 18.58 | 18.20 | 18.34 | -0.163% | 28,145 | -11.723% |
| 2025-12-10 | 18.35 | 18.59 | 18.11 | 18.37 | +0.273% | 23,552 | -11.867% |
| 2025-12-09 | 18.52 | 18.57 | 18.30 | 18.32 | -1.107% | 44,982 | -11.627% |
| 2025-12-08 | 18.54 | 18.56 | 18.51 | 18.52 | -0.425% | 8,306 | -12.605% |
| 2025-12-05 | 18.52 | 18.65 | 18.52 | 18.60 | +0.129% | 16,898 | -12.976% |
| 2025-12-04 | 18.62 | 18.63 | 18.56 | 18.58 | +0.108% | 17,465 | -12.863% |
| 2025-12-03 | 18.55 | 18.67 | 18.55 | 18.56 | +0.054% | 12,889 | -12.769% |
| 2025-12-02 | 18.58 | 18.69 | 18.54 | 18.55 | -0.322% | 13,969 | -12.722% |
| 2025-12-01 | 18.63 | 18.72 | 18.56 | 18.61 | +0.054% | 16,980 | -13.004% |
| 2025-11-28 | 18.61 | 18.74 | 18.56 | 18.60 | -0.268% | 13,539 | -12.957% |
| 2025-11-26 | 18.65 | 18.75 | 18.60 | 18.65 | -0.214% | 13,589 | -13.190% |
| 2025-11-25 | 18.72 | 18.72 | 18.61 | 18.69 | +0.322% | 16,314 | -13.376% |
| 2025-11-24 | 18.65 | 18.69 | 18.55 | 18.63 | -0.374% | 16,094 | -13.097% |
| 2025-11-21 | 18.74 | 18.76 | 18.51 | 18.70 | -0.160% | 8,782 | -13.422% |
| 2025-11-20 | 18.61 | 18.78 | 18.48 | 18.73 | +0.321% | 10,276 | -13.561% |
| 2025-11-19 | 18.69 | 18.70 | 18.61 | 18.67 | -0.427% | 9,928 | -13.283% |
| 2025-11-18 | 18.80 | 18.80 | 18.65 | 18.75 | -0.160% | 17,021 | -13.653% |
| 2025-11-17 | 18.81 | 18.91 | 18.64 | 18.78 | +0.053% | 9,218 | -13.791% |
| 2025-11-14 | 18.64 | 18.84 | 18.64 | 18.77 | -0.319% | 17,840 | -13.745% |
| 2025-11-13 | 18.80 | 18.89 | 18.80 | 18.83 | -0.318% | 18,020 | -14.020% |
| 2025-11-12 | 18.89 | 18.90 | 18.77 | 18.89 | -0.053% | 15,487 | -14.293% |
| 2025-11-11 | 18.78 | 18.90 | 18.76 | 18.90 | +0.746% | 12,677 | -14.339% |
| 2025-11-10 | 18.80 | 18.82 | 18.50 | 18.76 | 0.000% | 28,187 | -13.699% |
| 2025-11-07 | 18.63 | 18.78 | 18.62 | 18.76 | +0.321% | 14,789 | -13.699% |
| 2025-11-06 | 18.75 | 18.80 | 18.54 | 18.70 | +0.027% | 16,215 | -13.422% |
| 2025-11-05 | 18.70 | 18.79 | 18.70 | 18.70 | -0.134% | 2,731 | -13.399% |
| 2025-11-04 | 18.75 | 18.81 | 18.42 | 18.72 | -0.213% | 10,936 | -13.515% |
| 2025-11-03 | 18.76 | 18.92 | 18.73 | 18.76 | -0.160% | 14,627 | -13.699% |
| 2025-10-31 | 18.78 | 18.79 | 18.66 | 18.79 | +0.643% | 19,534 | -13.837% |
| 2025-10-30 | 18.68 | 18.79 | 18.66 | 18.67 | -0.107% | 2,859 | -13.283% |
| 2025-10-29 | 18.57 | 18.70 | 18.57 | 18.69 | +0.700% | 18,913 | -13.376% |
| 2025-10-28 | 18.61 | 18.65 | 18.50 | 18.56 | -0.108% | 8,704 | -12.769% |
| 2025-10-27 | 18.69 | 18.74 | 18.33 | 18.58 | -0.375% | 26,518 | -12.863% |
| 2025-10-24 | 18.73 | 18.77 | 18.49 | 18.65 | -0.321% | 24,602 | -13.190% |
| 2025-10-23 | 18.62 | 18.79 | 18.62 | 18.71 | +0.107% | 8,674 | -13.469% |
| 2025-10-22 | 18.65 | 18.75 | 18.61 | 18.69 | +0.214% | 17,647 | -13.376% |
| 2025-10-21 | 18.57 | 18.66 | 18.56 | 18.65 | +0.188% | 27,096 | -13.190% |
| 2025-10-20 | 18.71 | 18.80 | 18.59 | 18.61 | -0.931% | 10,294 | -13.027% |
| 2025-10-17 | 18.77 | 18.85 | 18.71 | 18.79 | +0.053% | 8,159 | -13.837% |
| 2025-10-16 | 18.79 | 18.96 | 18.72 | 18.78 | -0.053% | 12,628 | -13.791% |
| 2025-10-15 | 18.65 | 18.98 | 18.65 | 18.79 | -0.477% | 9,210 | -13.837% |
| 2025-10-14 | 18.93 | 18.93 | 18.86 | 18.88 | -0.211% | 23,074 | -14.248% |
| 2025-10-13 | 18.79 | 18.98 | 18.77 | 18.92 | +0.467% | 12,229 | -14.429% |
| 2025-10-10 | 18.95 | 18.95 | 18.74 | 18.83 | +0.064% | 10,008 | -14.029% |
| 2025-10-09 | 18.96 | 18.96 | 18.64 | 18.82 | -0.159% | 22,922 | -13.974% |
| 2025-10-08 | 18.67 | 18.98 | 18.67 | 18.85 | +0.964% | 14,423 | -14.111% |
| 2025-10-07 | 18.63 | 18.89 | 18.62 | 18.67 | +0.376% | 17,789 | -13.283% |
| 2025-10-06 | 18.68 | 18.73 | 18.50 | 18.60 | -0.535% | 13,839 | -12.957% |
| 2025-10-03 | 18.74 | 18.74 | 18.47 | 18.70 | 0.000% | 18,225 | -13.422% |
| 2025-10-02 | 18.68 | 19.03 | 18.68 | 18.70 | +0.107% | 8,293 | -13.422% |
| 2025-10-01 | 18.75 | 18.83 | 18.65 | 18.68 | -0.214% | 17,246 | -13.330% |
| 2025-09-30 | 18.72 | 18.93 | 18.72 | 18.72 | +0.045% | 19,849 | -13.515% |
| 2025-09-29 | 18.85 | 18.98 | 18.38 | 18.71 | -0.735% | 17,309 | -13.476% |
| 2025-09-26 | 19.02 | 19.02 | 18.61 | 18.85 | -0.423% | 32,374 | -14.111% |
| 2025-09-25 | 19.03 | 19.03 | 18.87 | 18.93 | -0.106% | 24,773 | -14.474% |
| 2025-09-24 | 19.05 | 19.05 | 18.88 | 18.95 | -0.368% | 16,266 | -14.565% |
| 2025-09-23 | 19.03 | 19.05 | 18.66 | 19.02 | +0.105% | 21,790 | -14.879% |
| 2025-09-22 | 18.96 | 19.02 | 18.90 | 19.00 | +0.796% | 12,692 | -14.789% |
| 2025-09-19 | 19.04 | 19.05 | 18.71 | 18.85 | -0.737% | 5,321 | -14.111% |
| 2025-09-18 | 19.03 | 19.09 | 18.26 | 18.99 | -0.105% | 17,864 | -14.745% |
| 2025-09-17 | 19.01 | 19.05 | 19.01 | 19.01 | 0.000% | 53,683 | -14.834% |
| 2025-09-16 | 18.99 | 19.04 | 18.99 | 19.01 | +0.423% | 69,960 | -14.834% |
| 2025-09-15 | 18.77 | 19.08 | 18.77 | 18.93 | +0.053% | 18,476 | -14.474% |
| 2025-09-12 | 18.94 | 19.04 | 18.91 | 18.92 | 0.000% | 11,614 | -14.429% |
| 2025-09-11 | 18.89 | 19.04 | 18.89 | 18.92 | +0.212% | 11,638 | -14.429% |
| 2025-09-10 | 19.00 | 19.03 | 18.85 | 18.88 | -0.211% | 31,166 | -14.248% |
| 2025-09-09 | 18.91 | 19.03 | 18.90 | 18.92 | +0.159% | 23,978 | -14.429% |
| 2025-09-08 | 18.86 | 18.99 | 18.82 | 18.89 | +0.084% | 18,926 | -14.293% |
| 2025-09-05 | 18.94 | 19.03 | 18.84 | 18.87 | -0.084% | 25,164 | -14.222% |
| 2025-09-04 | 18.82 | 18.99 | 18.73 | 18.89 | +0.421% | 17,211 | -14.293% |
| 2025-09-03 | 18.81 | 18.86 | 18.73 | 18.81 | +0.058% | 21,152 | -13.933% |
| 2025-09-02 | 18.83 | 18.85 | 18.80 | 18.80 | 0.000% | 12,876 | -13.883% |
| 2025-08-29 | 18.74 | 18.92 | 18.72 | 18.80 | +0.238% | 18,733 | -13.883% |
| 2025-08-28 | 18.76 | 18.83 | 18.71 | 18.76 | +0.109% | 9,749 | -13.678% |
| 2025-08-27 | 18.76 | 18.76 | 18.71 | 18.73 | -0.133% | 13,325 | -13.584% |
| 2025-08-26 | 18.82 | 18.82 | 18.75 | 18.76 | -0.196% | 9,033 | -13.699% |
| 2025-08-25 | 18.85 | 18.85 | 18.68 | 18.80 | -0.282% | 18,979 | -13.868% |
| 2025-08-22 | 18.73 | 18.92 | 18.71 | 18.85 | +1.021% | 14,630 | -14.111% |
| 2025-08-21 | 18.86 | 18.86 | 18.66 | 18.66 | -0.853% | 20,214 | -13.234% |
| 2025-08-20 | 18.82 | 18.94 | 18.75 | 18.82 | -0.106% | 4,038 | -13.974% |
| 2025-08-19 | 18.89 | 18.94 | 18.81 | 18.84 | 0.000% | 17,398 | -14.066% |
| 2025-08-18 | 18.84 | 18.88 | 18.84 | 18.84 | +0.319% | 14,764 | -14.066% |
| 2025-08-15 | 18.79 | 18.96 | 18.76 | 18.78 | -0.740% | 24,386 | -13.791% |
| 2025-08-14 | 18.99 | 18.99 | 18.86 | 18.92 | -0.211% | 15,571 | -14.429% |
| 2025-08-13 | 18.94 | 18.99 | 18.94 | 18.96 | +0.211% | 13,967 | -14.610% |
| 2025-08-12 | 18.94 | 19.00 | 18.87 | 18.92 | -0.106% | 18,344 | -14.429% |
| 2025-08-11 | 18.94 | 18.99 | 18.89 | 18.94 | +0.212% | 28,910 | -14.520% |
| 2025-08-08 | 18.97 | 19.00 | 18.90 | 18.90 | -0.264% | 15,293 | -14.339% |
| 2025-08-07 | 18.95 | 19.00 | 18.90 | 18.95 | +0.265% | 9,894 | -14.565% |
| 2025-08-06 | 18.86 | 19.00 | 18.85 | 18.90 | -0.131% | 7,084 | -14.339% |
| 2025-08-05 | 18.86 | 18.99 | 18.85 | 18.92 | +0.068% | 6,278 | -14.451% |
| 2025-08-04 | 18.94 | 18.98 | 18.90 | 18.91 | -0.201% | 9,197 | -14.393% |
| 2025-08-01 | 18.97 | 19.02 | 18.86 | 18.95 | +0.318% | 11,128 | -14.565% |
| 2025-07-31 | 18.93 | 19.00 | 18.85 | 18.89 | -0.106% | 8,844 | -14.293% |
| 2025-07-30 | 18.85 | 18.95 | 18.82 | 18.91 | +0.159% | 6,529 | -14.384% |
| 2025-07-29 | 18.88 | 18.90 | 18.78 | 18.88 | +0.053% | 20,804 | -14.248% |
| 2025-07-28 | 18.85 | 18.88 | 18.71 | 18.87 | +0.426% | 11,396 | -14.202% |
| 2025-07-25 | 18.78 | 18.87 | 18.70 | 18.79 | +0.481% | 39,462 | -13.837% |
| 2025-07-24 | 18.77 | 18.77 | 18.68 | 18.70 | -0.053% | 30,231 | -13.422% |
| 2025-07-23 | 18.65 | 18.77 | 18.64 | 18.71 | +0.405% | 26,249 | -13.469% |
| 2025-07-22 | 18.90 | 18.90 | 18.63 | 18.63 | -1.405% | 55,659 | -13.118% |
| 2025-07-21 | 19.05 | 19.05 | 18.87 | 18.90 | -0.447% | 6,286 | -14.339% |
| 2025-07-18 | 19.06 | 19.06 | 18.97 | 18.98 | +0.185% | 8,754 | -14.722% |
| 2025-07-17 | 18.92 | 18.99 | 18.90 | 18.95 | +0.159% | 7,628 | -14.565% |
| 2025-07-16 | 19.01 | 19.01 | 18.78 | 18.92 | -0.526% | 10,524 | -14.429% |
| 2025-07-15 | 18.88 | 19.03 | 18.85 | 19.02 | +0.105% | 11,641 | -14.879% |
| 2025-07-14 | 19.04 | 19.04 | 18.97 | 19.00 | 0.000% | 18,994 | -14.789% |
| 2025-07-11 | 19.00 | 19.06 | 18.94 | 19.00 | 0.000% | 8,205 | -14.789% |
| 2025-07-10 | 19.01 | 19.06 | 18.96 | 19.00 | +0.053% | 15,880 | -14.789% |
| 2025-07-09 | 18.93 | 19.05 | 18.88 | 18.99 | +0.583% | 38,310 | -14.745% |
| 2025-07-08 | 18.75 | 19.04 | 18.75 | 18.88 | +0.212% | 31,011 | -14.248% |
| 2025-07-07 | 18.89 | 18.90 | 18.84 | 18.84 | 0.000% | 9,817 | -14.066% |
| 2025-07-03 | 18.82 | 18.95 | 18.82 | 18.84 | +0.319% | 16,985 | -14.066% |
| 2025-07-02 | 18.79 | 18.83 | 18.73 | 18.78 | +0.171% | 10,655 | -13.791% |
| 2025-07-01 | 18.74 | 18.75 | 18.66 | 18.75 | +0.043% | 15,400 | -13.644% |
| 2025-06-30 | 18.69 | 18.78 | 18.59 | 18.74 | +0.268% | 11,536 | -13.607% |
| 2025-06-27 | 18.59 | 18.89 | 18.59 | 18.69 | +0.700% | 12,770 | -13.376% |
| 2025-06-26 | 18.62 | 18.69 | 18.39 | 18.56 | -0.215% | 9,388 | -12.769% |
| 2025-06-25 | 18.50 | 18.65 | 18.45 | 18.60 | +0.270% | 13,324 | -12.957% |
| 2025-06-24 | 18.34 | 18.56 | 18.31 | 18.55 | +1.145% | 16,828 | -12.722% |
| 2025-06-23 | 18.21 | 18.40 | 18.21 | 18.34 | 0.000% | 22,385 | -11.723% |
| 2025-06-20 | 18.39 | 18.39 | 18.31 | 18.34 | -0.353% | 6,571 | -11.723% |
| 2025-06-18 | 18.43 | 18.45 | 18.35 | 18.41 | -0.027% | 5,487 | -12.035% |
| 2025-06-17 | 18.32 | 18.54 | 18.27 | 18.41 | +0.519% | 8,484 | -12.059% |
| 2025-06-16 | 18.39 | 18.39 | 18.32 | 18.32 | +0.246% | 9,612 | -11.603% |
| 2025-06-13 | 18.32 | 18.39 | 18.15 | 18.27 | -0.814% | 11,829 | -11.385% |
| 2025-06-12 | 18.35 | 18.47 | 18.33 | 18.42 | +0.513% | 19,151 | -12.106% |
| 2025-06-11 | 18.45 | 18.48 | 18.31 | 18.33 | -0.672% | 24,234 | -11.656% |
| 2025-06-10 | 18.46 | 18.46 | 18.37 | 18.45 | +0.435% | 11,455 | -12.249% |
| 2025-06-09 | 18.33 | 18.42 | 18.21 | 18.37 | +0.218% | 22,951 | -11.867% |
| 2025-06-06 | 18.38 | 18.47 | 18.21 | 18.33 | +0.604% | 18,268 | -11.675% |
| 2025-06-05 | 18.24 | 18.27 | 18.21 | 18.22 | -0.082% | 9,137 | -11.142% |
| 2025-06-04 | 18.20 | 18.33 | 18.17 | 18.23 | +0.328% | 21,052 | -11.215% |
| 2025-06-03 | 18.18 | 18.38 | 18.16 | 18.18 | +0.139% | 11,979 | -10.923% |
| 2025-06-02 | 18.15 | 18.18 | 17.92 | 18.15 | -0.055% | 25,551 | -10.799% |
| 2025-05-30 | 18.20 | 18.20 | 17.90 | 18.16 | -0.220% | 9,781 | -10.848% |
| 2025-05-29 | 18.08 | 18.20 | 18.00 | 18.20 | +0.830% | 31,234 | -11.044% |
| 2025-05-28 | 18.14 | 18.20 | 18.02 | 18.05 | -0.441% | 47,527 | -10.305% |
| 2025-05-27 | 18.10 | 18.23 | 18.04 | 18.13 | +0.555% | 24,811 | -10.700% |
| 2025-05-23 | 18.02 | 18.11 | 17.88 | 18.03 | +0.111% | 14,268 | -10.205% |
| 2025-05-22 | 18.02 | 18.07 | 17.96 | 18.01 | -0.055% | 19,569 | -10.105% |
| 2025-05-21 | 18.08 | 18.14 | 18.02 | 18.02 | -0.332% | 28,979 | -10.155% |
| 2025-05-20 | 18.17 | 18.17 | 18.07 | 18.08 | -0.055% | 13,063 | -10.454% |
| 2025-05-19 | 18.13 | 18.16 | 18.07 | 18.09 | -0.221% | 15,317 | -10.503% |
| 2025-05-16 | 18.13 | 18.20 | 18.10 | 18.13 | +0.055% | 25,373 | -10.700% |
| 2025-05-15 | 18.15 | 18.27 | 18.10 | 18.12 | -0.248% | 23,420 | -10.651% |
| 2025-05-14 | 18.23 | 18.27 | 18.14 | 18.16 | +0.138% | 9,873 | -10.873% |
| 2025-05-13 | 18.19 | 18.30 | 18.07 | 18.14 | -0.165% | 28,626 | -10.750% |
| 2025-05-12 | 18.48 | 18.48 | 18.13 | 18.17 | +0.055% | 26,237 | -10.897% |
| 2025-05-09 | 18.26 | 18.26 | 18.03 | 18.16 | -0.439% | 29,750 | -10.848% |
| 2025-05-08 | 18.21 | 18.32 | 18.18 | 18.24 | -0.164% | 8,617 | -11.239% |
| 2025-05-07 | 18.20 | 18.28 | 18.09 | 18.27 | +0.550% | 22,431 | -11.385% |
| 2025-05-06 | 18.18 | 18.18 | 18.11 | 18.17 | -0.055% | 13,651 | -10.897% |
| 2025-05-05 | 18.19 | 18.20 | 18.12 | 18.18 | 0.000% | 17,649 | -10.946% |
| 2025-05-02 | 18.22 | 18.31 | 18.11 | 18.18 | -0.438% | 6,977 | -10.946% |
| 2025-05-01 | 18.16 | 18.33 | 18.03 | 18.26 | +1.051% | 9,117 | -11.336% |
| 2025-04-30 | 18.00 | 18.12 | 18.00 | 18.07 | -0.110% | 12,128 | -10.404% |
| 2025-04-29 | 18.05 | 18.13 | 17.96 | 18.09 | +0.221% | 14,979 | -10.503% |
| 2025-04-28 | 18.10 | 18.11 | 17.96 | 18.05 | 0.000% | 6,014 | -10.305% |
| 2025-04-25 | 17.96 | 18.16 | 17.85 | 18.05 | +0.669% | 15,781 | -10.305% |
| 2025-04-24 | 18.01 | 18.15 | 17.79 | 17.93 | -0.444% | 11,105 | -9.705% |
| 2025-04-23 | 17.97 | 18.10 | 17.88 | 18.01 | +1.180% | 11,760 | -10.105% |
| 2025-04-22 | 17.66 | 17.88 | 17.63 | 17.80 | +0.395% | 17,847 | -9.045% |
| 2025-04-21 | 17.75 | 17.89 | 17.58 | 17.73 | 0.000% | 10,289 | -8.686% |
| 2025-04-17 | 17.66 | 17.90 | 17.66 | 17.73 | +0.169% | 22,226 | -8.686% |
| 2025-04-16 | 17.69 | 17.90 | 17.67 | 17.70 | 0.000% | 25,847 | -8.531% |
| 2025-04-15 | 17.63 | 17.89 | 17.60 | 17.70 | 0.000% | 44,034 | -8.531% |