JMBS
Janus Henderson Mortgage-Backed Securities ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
42.29USD-0.259%(-0.11)1,114,423
JMBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.57 | 42.60 | 42.26 | 42.30 | -0.248% | 1,114,423 | 0.000% |
| 2026-10-01 | 42.16 | 42.48 | 42.09 | 42.40 | +0.331% | 1,208,423 | -0.248% |
| 2026-09-30 | 42.42 | 42.42 | 42.13 | 42.26 | -0.494% | 998,116 | +0.083% |
| 2026-09-29 | 42.55 | 42.57 | 42.29 | 42.47 | -0.329% | 1,378,968 | -0.412% |
| 2026-09-28 | 42.65 | 42.75 | 42.51 | 42.61 | -0.606% | 925,906 | -0.739% |
| 2026-09-25 | 42.77 | 42.94 | 42.61 | 42.87 | +0.469% | 1,451,497 | -1.341% |
| 2026-09-24 | 43.15 | 43.15 | 42.66 | 42.67 | -0.906% | 1,227,382 | -0.879% |
| 2026-09-23 | 43.43 | 43.46 | 42.94 | 43.06 | -1.080% | 1,254,407 | -1.777% |
| 2026-09-22 | 43.59 | 43.61 | 43.44 | 43.53 | -0.069% | 1,058,661 | -2.837% |
| 2026-09-21 | 43.56 | 43.59 | 43.50 | 43.56 | +0.392% | 571,132 | -2.904% |
| 2026-09-18 | 43.45 | 43.47 | 43.38 | 43.39 | -0.573% | 1,005,904 | -2.524% |
| 2026-09-17 | 43.58 | 43.65 | 43.51 | 43.64 | +0.692% | 619,971 | -3.082% |
| 2026-09-16 | 43.45 | 43.57 | 43.30 | 43.34 | -0.092% | 682,840 | -2.411% |
| 2026-09-15 | 43.36 | 43.41 | 43.29 | 43.38 | -0.023% | 1,806,510 | -2.501% |
| 2026-09-14 | 43.37 | 43.53 | 43.28 | 43.39 | -0.115% | 1,161,187 | -2.524% |
| 2026-09-11 | 43.62 | 43.64 | 43.42 | 43.44 | -0.184% | 582,199 | -2.636% |
| 2026-09-10 | 43.65 | 43.69 | 43.51 | 43.52 | -0.888% | 1,164,194 | -2.815% |
| 2026-09-09 | 44.02 | 44.05 | 43.88 | 43.91 | -0.408% | 592,445 | -3.678% |
| 2026-09-08 | 44.18 | 44.23 | 44.03 | 44.09 | -0.113% | 650,735 | -4.071% |
| 2026-09-04 | 44.14 | 44.20 | 44.11 | 44.14 | 0.000% | 456,554 | -4.180% |
| 2026-09-03 | 44.21 | 44.21 | 44.13 | 44.14 | +0.159% | 525,372 | -4.180% |
| 2026-09-02 | 44.02 | 44.10 | 43.95 | 44.07 | +0.091% | 545,660 | -4.028% |
| 2026-09-01 | 44.07 | 44.17 | 43.99 | 44.03 | -0.362% | 591,089 | -3.940% |
| 2026-08-31 | 44.17 | 44.19 | 44.12 | 44.19 | -0.563% | 525,743 | -4.288% |
| 2026-08-28 | 44.61 | 44.69 | 44.40 | 44.44 | -0.403% | 585,401 | -4.827% |
| 2026-08-27 | 44.65 | 44.66 | 44.56 | 44.62 | 0.000% | 516,254 | -5.211% |
| 2026-08-26 | 44.58 | 44.63 | 44.55 | 44.62 | -0.201% | 1,303,997 | -5.211% |
| 2026-08-25 | 44.62 | 44.72 | 44.59 | 44.71 | +0.540% | 709,035 | -5.401% |
| 2026-08-24 | 44.42 | 44.50 | 44.42 | 44.47 | +0.225% | 532,189 | -4.891% |
| 2026-08-21 | 44.44 | 44.44 | 44.34 | 44.37 | -0.247% | 385,022 | -4.677% |
| 2026-08-20 | 44.46 | 44.53 | 44.42 | 44.48 | -0.381% | 605,899 | -4.912% |
| 2026-08-19 | 44.58 | 44.65 | 44.46 | 44.65 | +0.540% | 523,071 | -5.274% |
| 2026-08-18 | 44.32 | 44.43 | 44.30 | 44.41 | +0.068% | 554,798 | -4.762% |
| 2026-08-17 | 44.41 | 44.45 | 44.34 | 44.38 | -0.124% | 467,558 | -4.698% |
| 2026-08-14 | 44.55 | 44.59 | 44.41 | 44.44 | -0.281% | 537,246 | -4.816% |
| 2026-08-13 | 44.57 | 44.68 | 44.55 | 44.56 | +0.383% | 661,807 | -5.083% |
| 2026-08-12 | 44.48 | 44.50 | 44.38 | 44.39 | +0.158% | 1,095,510 | -4.720% |
| 2026-08-11 | 44.37 | 44.40 | 44.30 | 44.32 | +0.158% | 472,840 | -4.569% |
| 2026-08-10 | 44.38 | 44.40 | 44.25 | 44.25 | -0.383% | 391,898 | -4.418% |
| 2026-08-07 | 44.48 | 44.50 | 44.34 | 44.42 | +0.158% | 964,135 | -4.784% |
| 2026-08-06 | 44.44 | 44.46 | 44.31 | 44.35 | -0.337% | 525,969 | -4.634% |
| 2026-08-05 | 44.44 | 44.52 | 44.41 | 44.50 | +0.090% | 564,052 | -4.955% |
| 2026-08-04 | 44.37 | 44.48 | 44.36 | 44.46 | +0.565% | 632,193 | -4.870% |
| 2026-08-03 | 44.18 | 44.24 | 44.16 | 44.21 | +0.204% | 618,992 | -4.332% |
| 2026-07-31 | 44.21 | 44.23 | 44.05 | 44.12 | -0.854% | 1,287,261 | -4.136% |
| 2026-07-30 | 44.57 | 44.59 | 44.48 | 44.50 | +0.045% | 428,815 | -4.955% |
| 2026-07-29 | 44.58 | 44.71 | 44.48 | 44.48 | -0.336% | 865,680 | -4.912% |
| 2026-07-28 | 44.55 | 44.72 | 44.55 | 44.63 | +0.180% | 557,641 | -5.232% |
| 2026-07-27 | 44.54 | 44.56 | 44.48 | 44.55 | +0.270% | 949,539 | -5.062% |
| 2026-07-24 | 44.40 | 44.51 | 44.35 | 44.43 | +0.226% | 433,460 | -4.805% |
| 2026-07-23 | 44.34 | 44.36 | 44.29 | 44.33 | -0.337% | 730,336 | -4.591% |
| 2026-07-22 | 44.56 | 44.56 | 44.47 | 44.48 | -0.269% | 600,603 | -4.912% |
| 2026-07-21 | 44.63 | 44.64 | 44.55 | 44.60 | -0.201% | 443,267 | -5.168% |
| 2026-07-20 | 44.79 | 44.81 | 44.65 | 44.69 | -0.246% | 437,984 | -5.359% |
| 2026-07-17 | 44.83 | 44.91 | 44.78 | 44.80 | +0.045% | 474,390 | -5.592% |
| 2026-07-16 | 44.74 | 44.80 | 44.72 | 44.78 | -0.112% | 824,492 | -5.549% |
| 2026-07-15 | 44.80 | 44.87 | 44.80 | 44.83 | +0.156% | 637,481 | -5.655% |
| 2026-07-14 | 44.68 | 44.81 | 44.67 | 44.76 | +0.404% | 585,014 | -5.507% |
| 2026-07-13 | 44.71 | 44.71 | 44.56 | 44.58 | -0.335% | 441,660 | -5.126% |
| 2026-07-10 | 44.80 | 44.82 | 44.71 | 44.73 | -0.179% | 520,585 | -5.444% |
| 2026-07-09 | 44.78 | 44.88 | 44.73 | 44.81 | +0.246% | 433,299 | -5.613% |
| 2026-07-08 | 44.67 | 44.73 | 44.62 | 44.70 | -0.290% | 882,803 | -5.380% |
| 2026-07-07 | 44.98 | 44.98 | 44.80 | 44.83 | -0.378% | 485,890 | -5.655% |
| 2026-07-06 | 44.96 | 45.02 | 44.93 | 45.00 | +0.022% | 564,402 | -6.011% |
| 2026-07-02 | 44.96 | 45.04 | 44.94 | 44.99 | +0.290% | 452,653 | -5.990% |
| 2026-07-01 | 44.83 | 44.94 | 44.83 | 44.86 | -0.289% | 826,850 | -5.718% |
| 2026-06-30 | 45.16 | 45.28 | 44.98 | 44.99 | -0.859% | 764,134 | -5.990% |
| 2026-06-29 | 45.38 | 45.40 | 45.34 | 45.38 | +0.044% | 363,934 | -6.798% |
| 2026-06-26 | 45.27 | 45.41 | 45.26 | 45.36 | +0.066% | 460,387 | -6.757% |
| 2026-06-25 | 45.37 | 45.43 | 45.31 | 45.33 | +0.110% | 951,984 | -6.695% |
| 2026-06-24 | 45.23 | 45.30 | 45.21 | 45.28 | +0.488% | 496,090 | -6.592% |
| 2026-06-23 | 45.04 | 45.10 | 45.03 | 45.06 | +0.156% | 413,463 | -6.136% |
| 2026-06-22 | 45.00 | 45.03 | 44.96 | 44.99 | -0.200% | 409,469 | -5.990% |
| 2026-06-18 | 45.08 | 45.23 | 45.06 | 45.08 | +0.200% | 1,681,488 | -6.178% |
| 2026-06-17 | 45.23 | 45.28 | 44.96 | 44.99 | -0.575% | 872,470 | -5.990% |
| 2026-06-16 | 45.21 | 45.31 | 45.17 | 45.25 | +0.177% | 842,643 | -6.530% |
| 2026-06-15 | 45.20 | 45.27 | 45.14 | 45.17 | -0.011% | 2,308,501 | -6.365% |
| 2026-06-12 | 45.16 | 45.20 | 45.06 | 45.17 | +0.055% | 707,789 | -6.375% |
| 2026-06-11 | 44.86 | 45.16 | 44.85 | 45.15 | +0.669% | 576,531 | -6.323% |
| 2026-06-10 | 44.92 | 44.97 | 44.81 | 44.85 | -0.022% | 659,171 | -5.697% |
| 2026-06-09 | 44.83 | 44.89 | 44.77 | 44.86 | +0.223% | 541,406 | -5.718% |
| 2026-06-08 | 44.88 | 44.91 | 44.73 | 44.76 | -0.045% | 490,618 | -5.507% |
| 2026-06-05 | 44.83 | 44.87 | 44.70 | 44.78 | -0.533% | 483,613 | -5.549% |
| 2026-06-04 | 45.03 | 45.06 | 44.99 | 45.02 | +0.178% | 446,872 | -6.053% |
| 2026-06-03 | 44.95 | 45.00 | 44.88 | 44.94 | -0.288% | 381,042 | -5.886% |
| 2026-06-02 | 45.11 | 45.13 | 45.02 | 45.07 | +0.156% | 359,084 | -6.157% |
| 2026-06-01 | 44.90 | 45.02 | 44.84 | 45.00 | -0.244% | 893,032 | -6.011% |
| 2026-05-29 | 45.10 | 45.16 | 45.05 | 45.11 | -0.243% | 658,141 | -6.240% |
| 2026-05-28 | 45.08 | 45.26 | 45.05 | 45.22 | +0.244% | 406,837 | -6.468% |
| 2026-05-27 | 45.14 | 45.20 | 45.09 | 45.11 | -0.089% | 444,049 | -6.240% |
| 2026-05-26 | 45.14 | 45.17 | 45.08 | 45.15 | +0.356% | 491,595 | -6.323% |
| 2026-05-22 | 45.02 | 45.03 | 44.81 | 44.99 | +0.200% | 651,621 | -5.990% |
| 2026-05-21 | 44.68 | 44.92 | 44.60 | 44.90 | +0.178% | 1,054,396 | -5.802% |
| 2026-05-20 | 44.50 | 44.86 | 44.49 | 44.82 | +0.742% | 933,172 | -5.634% |
| 2026-05-19 | 44.58 | 44.64 | 44.42 | 44.49 | -0.492% | 645,477 | -4.934% |
| 2026-05-18 | 44.80 | 44.83 | 44.62 | 44.71 | -0.089% | 587,849 | -5.401% |
| 2026-05-15 | 44.82 | 44.85 | 44.72 | 44.75 | -0.787% | 479,259 | -5.486% |
| 2026-05-14 | 45.24 | 45.24 | 45.10 | 45.10 | -0.055% | 439,136 | -6.230% |
| 2026-05-13 | 45.07 | 45.15 | 45.02 | 45.13 | +0.044% | 525,188 | -6.282% |
| 2026-05-12 | 45.16 | 45.20 | 45.07 | 45.11 | -0.419% | 535,637 | -6.240% |
| 2026-05-11 | 45.32 | 45.34 | 45.26 | 45.30 | -0.198% | 929,875 | -6.634% |
| 2026-05-08 | 45.38 | 45.41 | 45.32 | 45.39 | +0.265% | 304,122 | -6.819% |
| 2026-05-07 | 45.46 | 45.48 | 45.21 | 45.27 | -0.220% | 965,122 | -6.572% |
| 2026-05-06 | 45.30 | 45.40 | 45.27 | 45.37 | +0.532% | 972,305 | -6.778% |
| 2026-05-05 | 45.12 | 45.19 | 45.09 | 45.13 | +0.289% | 481,929 | -6.282% |
| 2026-05-04 | 45.14 | 45.16 | 44.95 | 45.00 | -0.420% | 341,393 | -6.011% |
| 2026-05-01 | 45.19 | 45.32 | 45.16 | 45.19 | +0.044% | 455,698 | -6.406% |
| 2026-04-30 | 45.20 | 45.24 | 45.13 | 45.17 | -0.287% | 724,714 | -6.365% |
| 2026-04-29 | 45.40 | 45.43 | 45.25 | 45.30 | -0.505% | 600,327 | -6.634% |
| 2026-04-28 | 45.53 | 45.56 | 45.48 | 45.53 | -0.110% | 364,277 | -7.105% |
| 2026-04-27 | 45.63 | 45.63 | 45.53 | 45.58 | -0.088% | 383,726 | -7.207% |
| 2026-04-24 | 45.51 | 45.63 | 45.46 | 45.62 | +0.220% | 408,044 | -7.288% |
| 2026-04-23 | 45.60 | 45.64 | 45.45 | 45.52 | -0.132% | 359,906 | -7.085% |
| 2026-04-22 | 45.62 | 45.65 | 45.57 | 45.58 | +0.154% | 463,254 | -7.207% |
| 2026-04-21 | 45.60 | 45.65 | 45.49 | 45.51 | -0.394% | 512,204 | -7.064% |
| 2026-04-20 | 45.73 | 45.74 | 45.64 | 45.69 | -0.087% | 572,777 | -7.431% |
| 2026-04-17 | 45.72 | 45.80 | 45.69 | 45.73 | +0.395% | 663,255 | -7.511% |
| 2026-04-16 | 45.62 | 45.64 | 45.49 | 45.55 | -0.132% | 748,996 | -7.146% |
| 2026-04-15 | 45.59 | 45.62 | 45.52 | 45.61 | -0.131% | 925,414 | -7.268% |
| 2026-04-14 | 45.51 | 45.67 | 45.50 | 45.67 | +0.263% | 475,842 | -7.390% |
| 2026-04-13 | 45.44 | 45.55 | 45.40 | 45.55 | +0.220% | 621,165 | -7.146% |
| 2026-04-10 | 45.46 | 45.51 | 45.39 | 45.45 | -0.121% | 591,170 | -6.942% |
| 2026-04-09 | 45.44 | 45.59 | 45.36 | 45.51 | -0.055% | 795,599 | -7.054% |
| 2026-04-08 | 45.64 | 45.66 | 45.47 | 45.53 | +0.419% | 824,250 | -7.105% |
| 2026-04-07 | 45.30 | 45.35 | 45.15 | 45.34 | +0.066% | 552,771 | -6.716% |
| 2026-04-06 | 45.33 | 45.38 | 45.27 | 45.31 | -0.088% | 514,774 | -6.654% |
| 2026-04-02 | 45.17 | 45.36 | 45.16 | 45.35 | +0.310% | 670,718 | -6.736% |
| 2026-04-01 | 45.22 | 45.29 | 45.15 | 45.21 | +0.066% | 1,146,146 | -6.448% |
| 2026-03-31 | 45.19 | 45.26 | 45.12 | 45.18 | -0.199% | 788,591 | -6.386% |
| 2026-03-30 | 45.28 | 45.37 | 45.22 | 45.27 | +0.802% | 604,704 | -6.572% |
| 2026-03-27 | 44.77 | 44.98 | 44.76 | 44.91 | 0.000% | 1,265,356 | -5.823% |
| 2026-03-26 | 45.16 | 45.22 | 44.90 | 44.91 | -0.817% | 1,295,515 | -5.823% |
| 2026-03-25 | 45.24 | 45.30 | 45.16 | 45.28 | +0.511% | 869,260 | -6.592% |
| 2026-03-24 | 44.97 | 45.20 | 44.92 | 45.05 | -0.442% | 4,710,294 | -6.115% |
| 2026-03-23 | 45.18 | 45.35 | 45.10 | 45.25 | +0.377% | 890,116 | -6.530% |
| 2026-03-20 | 45.39 | 45.39 | 45.08 | 45.08 | -0.814% | 863,936 | -6.178% |
| 2026-03-19 | 45.30 | 45.52 | 45.30 | 45.45 | -0.110% | 1,043,865 | -6.942% |
| 2026-03-18 | 45.64 | 45.69 | 45.48 | 45.50 | -0.503% | 499,665 | -7.044% |
| 2026-03-17 | 45.75 | 45.77 | 45.70 | 45.73 | +0.175% | 548,193 | -7.511% |
| 2026-03-16 | 45.62 | 45.67 | 45.58 | 45.65 | +0.462% | 689,657 | -7.349% |
| 2026-03-13 | 45.56 | 45.58 | 45.39 | 45.44 | -0.022% | 890,789 | -6.921% |
| 2026-03-12 | 45.50 | 45.57 | 45.37 | 45.45 | -0.351% | 895,098 | -6.942% |
| 2026-03-11 | 45.70 | 45.74 | 45.59 | 45.61 | -0.567% | 935,761 | -7.268% |
| 2026-03-10 | 46.00 | 46.02 | 45.87 | 45.87 | -0.065% | 819,306 | -7.794% |
| 2026-03-09 | 45.75 | 45.95 | 45.73 | 45.90 | +0.153% | 655,404 | -7.854% |
| 2026-03-06 | 45.74 | 45.92 | 45.70 | 45.83 | -0.065% | 662,683 | -7.713% |
| 2026-03-05 | 45.86 | 45.91 | 45.81 | 45.86 | -0.304% | 939,245 | -7.774% |
| 2026-03-04 | 46.03 | 46.04 | 45.94 | 46.00 | -0.022% | 637,333 | -8.054% |
| 2026-03-03 | 45.90 | 46.07 | 45.88 | 46.01 | -0.217% | 742,012 | -8.074% |
| 2026-03-02 | 46.15 | 46.17 | 46.06 | 46.11 | -0.389% | 651,759 | -8.274% |
| 2026-02-27 | 46.30 | 46.32 | 46.26 | 46.29 | -0.194% | 867,045 | -8.630% |
| 2026-02-26 | 46.27 | 46.39 | 46.27 | 46.38 | +0.130% | 640,312 | -8.808% |
| 2026-02-25 | 46.31 | 46.35 | 46.29 | 46.32 | +0.043% | 818,887 | -8.690% |
| 2026-02-24 | 46.31 | 46.36 | 46.26 | 46.30 | -0.129% | 770,323 | -8.650% |
| 2026-02-23 | 46.28 | 46.39 | 46.26 | 46.36 | +0.281% | 573,931 | -8.768% |
| 2026-02-20 | 46.17 | 46.24 | 46.13 | 46.23 | +0.130% | 2,594,562 | -8.512% |
| 2026-02-19 | 46.12 | 46.19 | 46.12 | 46.17 | +0.022% | 749,669 | -8.393% |
| 2026-02-18 | 46.15 | 46.20 | 46.14 | 46.16 | -0.151% | 545,193 | -8.373% |
| 2026-02-17 | 46.27 | 46.28 | 46.20 | 46.23 | -0.108% | 572,930 | -8.512% |
| 2026-02-13 | 46.23 | 46.28 | 46.21 | 46.28 | +0.369% | 696,330 | -8.611% |
| 2026-02-12 | 45.95 | 46.12 | 45.95 | 46.11 | +0.479% | 770,268 | -8.274% |
| 2026-02-11 | 45.93 | 45.97 | 45.89 | 45.89 | -0.196% | 585,835 | -7.834% |
| 2026-02-10 | 45.97 | 46.00 | 45.92 | 45.98 | +0.262% | 636,176 | -8.014% |
| 2026-02-09 | 45.83 | 45.87 | 45.80 | 45.86 | +0.022% | 624,847 | -7.774% |
| 2026-02-06 | 45.87 | 45.89 | 45.79 | 45.85 | +0.109% | 864,279 | -7.754% |
| 2026-02-05 | 45.71 | 45.81 | 45.69 | 45.80 | +0.351% | 870,967 | -7.653% |
| 2026-02-04 | 45.64 | 45.72 | 45.62 | 45.64 | -0.022% | 753,397 | -7.329% |
| 2026-02-03 | 45.62 | 45.65 | 45.59 | 45.65 | +0.044% | 774,923 | -7.349% |
| 2026-02-02 | 45.70 | 45.72 | 45.59 | 45.63 | -0.262% | 887,097 | -7.309% |
| 2026-01-30 | 45.72 | 45.76 | 45.65 | 45.75 | -0.543% | 780,729 | -7.552% |
| 2026-01-29 | 45.92 | 46.01 | 45.89 | 46.00 | +0.131% | 4,142,242 | -8.054% |
| 2026-01-28 | 45.92 | 45.95 | 45.87 | 45.94 | 0.000% | 12,714,369 | -7.934% |
| 2026-01-27 | 45.96 | 46.00 | 45.92 | 45.94 | -0.044% | 860,184 | -7.934% |
| 2026-01-26 | 45.94 | 45.97 | 45.89 | 45.96 | +0.240% | 735,031 | -7.974% |
| 2026-01-23 | 45.83 | 45.88 | 45.78 | 45.85 | +0.087% | 593,919 | -7.754% |
| 2026-01-22 | 45.77 | 45.85 | 45.75 | 45.81 | -0.065% | 714,270 | -7.673% |
| 2026-01-21 | 45.78 | 45.85 | 45.72 | 45.84 | +0.306% | 1,258,761 | -7.733% |
| 2026-01-20 | 45.75 | 45.80 | 45.69 | 45.70 | -0.371% | 801,922 | -7.451% |
| 2026-01-16 | 45.94 | 45.96 | 45.81 | 45.87 | -0.152% | 908,766 | -7.794% |
| 2026-01-15 | 46.04 | 46.05 | 45.91 | 45.94 | -0.130% | 855,465 | -7.934% |
| 2026-01-14 | 45.94 | 46.01 | 45.94 | 46.00 | +0.174% | 636,217 | -8.054% |
| 2026-01-13 | 45.98 | 46.00 | 45.87 | 45.92 | -0.065% | 563,824 | -7.894% |
| 2026-01-12 | 45.95 | 46.01 | 45.92 | 45.95 | -0.022% | 724,574 | -7.954% |
| 2026-01-09 | 45.83 | 46.02 | 45.83 | 45.96 | +0.547% | 2,238,842 | -7.974% |
| 2026-01-08 | 45.71 | 45.72 | 45.69 | 45.71 | -0.175% | 611,045 | -7.471% |
| 2026-01-07 | 45.78 | 45.80 | 45.72 | 45.79 | +0.131% | 551,106 | -7.633% |
| 2026-01-06 | 45.69 | 45.76 | 45.64 | 45.73 | -0.022% | 445,028 | -7.511% |
| 2026-01-05 | 45.70 | 45.76 | 45.66 | 45.74 | +0.351% | 482,302 | -7.532% |
| 2026-01-02 | 45.70 | 45.70 | 45.58 | 45.58 | -0.241% | 593,254 | -7.207% |
| 2025-12-31 | 45.71 | 45.77 | 45.68 | 45.69 | -0.240% | 447,991 | -7.431% |
| 2025-12-30 | 45.74 | 45.80 | 45.70 | 45.80 | +0.131% | 609,932 | -7.653% |
| 2025-12-29 | 45.72 | 45.77 | 45.71 | 45.74 | -0.066% | 602,990 | -7.532% |
| 2025-12-26 | 45.82 | 45.85 | 45.74 | 45.77 | 0.000% | 461,082 | -7.592% |
| 2025-12-24 | 45.67 | 45.77 | 45.64 | 45.77 | +0.285% | 412,100 | -7.592% |
| 2025-12-23 | 45.51 | 45.65 | 45.50 | 45.64 | +0.044% | 777,619 | -7.329% |
| 2025-12-22 | 45.63 | 45.64 | 45.58 | 45.62 | -0.458% | 518,184 | -7.288% |
| 2025-12-19 | 45.84 | 45.88 | 45.80 | 45.83 | -0.022% | 420,581 | -7.713% |
| 2025-12-18 | 45.85 | 45.88 | 45.81 | 45.84 | +0.175% | 708,657 | -7.733% |
| 2025-12-17 | 45.73 | 45.77 | 45.70 | 45.76 | +0.022% | 749,438 | -7.572% |
| 2025-12-16 | 45.63 | 45.76 | 45.63 | 45.75 | +0.219% | 564,568 | -7.552% |
| 2025-12-15 | 45.66 | 45.72 | 45.63 | 45.65 | +0.176% | 380,910 | -7.349% |
| 2025-12-12 | 45.58 | 45.62 | 45.56 | 45.57 | -0.306% | 549,693 | -7.187% |
| 2025-12-11 | 45.84 | 45.84 | 45.71 | 45.71 | +0.022% | 751,235 | -7.471% |
| 2025-12-10 | 45.49 | 45.70 | 45.46 | 45.70 | +0.395% | 544,448 | -7.451% |
| 2025-12-09 | 45.65 | 45.65 | 45.51 | 45.52 | -0.154% | 1,319,804 | -7.085% |
| 2025-12-08 | 45.67 | 45.68 | 45.53 | 45.59 | -0.175% | 623,757 | -7.227% |
| 2025-12-05 | 45.72 | 45.74 | 45.63 | 45.67 | -0.109% | 565,652 | -7.390% |
| 2025-12-04 | 45.72 | 45.72 | 45.65 | 45.72 | -0.153% | 583,025 | -7.491% |
| 2025-12-03 | 45.79 | 45.82 | 45.72 | 45.79 | +0.109% | 414,489 | -7.633% |
| 2025-12-02 | 45.65 | 45.74 | 45.62 | 45.74 | +0.263% | 555,823 | -7.532% |
| 2025-12-01 | 45.66 | 45.66 | 45.59 | 45.62 | -0.761% | 376,593 | -7.288% |
| 2025-11-28 | 45.98 | 46.00 | 45.91 | 45.97 | -0.109% | 181,913 | -7.994% |
| 2025-11-26 | 45.97 | 46.02 | 45.91 | 46.02 | +0.022% | 506,024 | -8.094% |
| 2025-11-25 | 45.92 | 46.05 | 45.92 | 46.01 | +0.305% | 473,220 | -8.074% |
| 2025-11-24 | 45.88 | 45.90 | 45.81 | 45.87 | +0.131% | 435,524 | -7.794% |
| 2025-11-21 | 45.82 | 45.82 | 45.72 | 45.81 | +0.350% | 437,970 | -7.673% |
| 2025-11-20 | 45.66 | 45.70 | 45.63 | 45.65 | +0.088% | 596,298 | -7.349% |
| 2025-11-19 | 45.68 | 45.71 | 45.57 | 45.61 | -0.044% | 647,816 | -7.268% |
| 2025-11-18 | 45.65 | 45.67 | 45.56 | 45.63 | +0.044% | 544,981 | -7.309% |
| 2025-11-17 | 45.63 | 45.65 | 45.58 | 45.61 | +0.022% | 596,944 | -7.268% |
| 2025-11-14 | 45.71 | 45.72 | 45.56 | 45.60 | -0.110% | 542,245 | -7.248% |
| 2025-11-13 | 45.72 | 45.75 | 45.63 | 45.65 | -0.262% | 865,052 | -7.349% |
| 2025-11-12 | 45.79 | 45.82 | 45.72 | 45.77 | -0.131% | 346,280 | -7.592% |
| 2025-11-11 | 45.79 | 45.83 | 45.75 | 45.83 | +0.241% | 298,209 | -7.713% |
| 2025-11-10 | 45.73 | 45.76 | 45.69 | 45.72 | -0.087% | 310,980 | -7.491% |
| 2025-11-07 | 45.67 | 45.79 | 45.67 | 45.76 | +0.022% | 474,541 | -7.572% |
| 2025-11-06 | 45.71 | 45.75 | 45.67 | 45.75 | +0.373% | 1,081,064 | -7.552% |
| 2025-11-05 | 45.70 | 45.70 | 45.51 | 45.58 | -0.306% | 742,256 | -7.207% |
| 2025-11-04 | 45.70 | 45.75 | 45.70 | 45.72 | +0.088% | 478,542 | -7.491% |
| 2025-11-03 | 45.63 | 45.68 | 45.58 | 45.68 | -0.436% | 472,190 | -7.410% |
| 2025-10-31 | 45.92 | 45.95 | 45.82 | 45.88 | +0.065% | 469,367 | -7.814% |
| 2025-10-30 | 45.77 | 45.95 | 45.77 | 45.85 | -0.174% | 837,418 | -7.754% |
| 2025-10-29 | 46.18 | 46.19 | 45.91 | 45.93 | -0.584% | 741,881 | -7.914% |
| 2025-10-28 | 46.10 | 46.20 | 46.10 | 46.20 | +0.152% | 447,004 | -8.452% |
| 2025-10-27 | 46.10 | 46.14 | 46.02 | 46.13 | +0.087% | 966,179 | -8.313% |
| 2025-10-24 | 46.08 | 46.09 | 46.02 | 46.09 | +0.087% | 532,564 | -8.234% |
| 2025-10-23 | 46.08 | 46.09 | 46.01 | 46.05 | -0.173% | 1,885,504 | -8.154% |
| 2025-10-22 | 46.10 | 46.13 | 46.05 | 46.13 | -0.022% | 499,498 | -8.313% |
| 2025-10-21 | 46.15 | 46.16 | 46.08 | 46.14 | +0.152% | 423,564 | -8.333% |
| 2025-10-20 | 46.06 | 46.08 | 46.01 | 46.07 | +0.218% | 408,978 | -8.194% |
| 2025-10-17 | 45.99 | 46.00 | 45.91 | 45.97 | -0.022% | 611,067 | -7.994% |
| 2025-10-16 | 45.82 | 46.02 | 45.82 | 45.98 | +0.196% | 864,572 | -8.014% |
| 2025-10-15 | 45.87 | 45.93 | 45.82 | 45.89 | +0.087% | 1,121,024 | -7.834% |
| 2025-10-14 | 45.74 | 45.85 | 45.71 | 45.85 | +0.065% | 476,042 | -7.754% |
| 2025-10-13 | 45.77 | 45.82 | 45.73 | 45.82 | +0.153% | 265,227 | -7.693% |
| 2025-10-10 | 45.71 | 45.77 | 45.64 | 45.75 | +0.373% | 423,308 | -7.552% |
| 2025-10-09 | 45.58 | 45.61 | 45.54 | 45.58 | -0.022% | 416,828 | -7.207% |
| 2025-10-08 | 45.66 | 45.68 | 45.58 | 45.59 | -0.088% | 762,075 | -7.227% |
| 2025-10-07 | 45.58 | 45.66 | 45.57 | 45.63 | +0.198% | 1,051,532 | -7.309% |
| 2025-10-06 | 45.53 | 45.60 | 45.50 | 45.54 | -0.197% | 320,256 | -7.126% |
| 2025-10-03 | 45.69 | 45.71 | 45.61 | 45.63 | -0.088% | 418,583 | -7.309% |
| 2025-10-02 | 45.57 | 45.67 | 45.54 | 45.67 | +0.219% | 431,056 | -7.390% |
| 2025-10-01 | 45.54 | 45.58 | 45.48 | 45.57 | -0.219% | 495,475 | -7.187% |
| 2025-09-30 | 45.69 | 45.76 | 45.62 | 45.67 | -0.022% | 631,579 | -7.390% |
| 2025-09-29 | 45.61 | 45.68 | 45.60 | 45.68 | +0.219% | 787,141 | -7.410% |
| 2025-09-26 | 45.58 | 45.66 | 45.55 | 45.58 | -0.153% | 387,241 | -7.207% |
| 2025-09-25 | 45.63 | 45.65 | 45.55 | 45.65 | -0.088% | 352,803 | -7.349% |
| 2025-09-24 | 45.74 | 45.74 | 45.66 | 45.69 | -0.109% | 335,911 | -7.431% |
| 2025-09-23 | 45.68 | 45.74 | 45.63 | 45.74 | +0.263% | 535,351 | -7.532% |
| 2025-09-22 | 45.71 | 45.73 | 45.61 | 45.62 | -0.197% | 381,882 | -7.288% |
| 2025-09-19 | 45.67 | 45.72 | 45.63 | 45.71 | +0.110% | 406,753 | -7.471% |
| 2025-09-18 | 45.65 | 45.73 | 45.59 | 45.66 | -0.414% | 435,500 | -7.370% |
| 2025-09-17 | 45.98 | 46.08 | 45.82 | 45.85 | -0.152% | 658,801 | -7.754% |
| 2025-09-16 | 45.95 | 45.99 | 45.86 | 45.92 | -0.044% | 725,153 | -7.894% |
| 2025-09-15 | 45.89 | 45.95 | 45.83 | 45.94 | +0.393% | 448,369 | -7.934% |
| 2025-09-12 | 45.70 | 45.81 | 45.64 | 45.76 | -0.022% | 421,446 | -7.572% |
| 2025-09-11 | 45.75 | 45.83 | 45.73 | 45.77 | +0.241% | 501,406 | -7.592% |
| 2025-09-10 | 45.68 | 45.73 | 45.56 | 45.66 | +0.044% | 530,541 | -7.370% |
| 2025-09-09 | 45.75 | 45.75 | 45.61 | 45.64 | -0.175% | 443,612 | -7.329% |
| 2025-09-08 | 45.64 | 45.74 | 45.64 | 45.72 | +0.373% | 748,310 | -7.491% |
| 2025-09-05 | 45.62 | 45.62 | 45.53 | 45.55 | +0.530% | 673,682 | -7.146% |
| 2025-09-04 | 45.21 | 45.32 | 45.18 | 45.31 | +0.332% | 624,104 | -6.654% |
| 2025-09-03 | 45.05 | 45.18 | 45.03 | 45.16 | +0.378% | 372,820 | -6.344% |
| 2025-09-02 | 44.94 | 45.02 | 44.92 | 44.99 | -0.684% | 446,169 | -5.990% |
| 2025-08-29 | 45.25 | 45.33 | 45.24 | 45.30 | -0.110% | 318,793 | -6.634% |
| 2025-08-28 | 45.24 | 45.35 | 45.22 | 45.35 | +0.221% | 1,106,480 | -6.736% |
| 2025-08-27 | 45.17 | 45.27 | 45.12 | 45.25 | +0.177% | 462,269 | -6.530% |
| 2025-08-26 | 45.04 | 45.17 | 45.03 | 45.17 | +0.133% | 644,245 | -6.365% |
| 2025-08-25 | 45.09 | 45.16 | 45.04 | 45.11 | -0.044% | 5,501,904 | -6.240% |
| 2025-08-22 | 44.93 | 45.14 | 44.91 | 45.13 | +0.579% | 498,624 | -6.282% |
| 2025-08-21 | 44.86 | 44.90 | 44.78 | 44.87 | -0.134% | 1,849,670 | -5.739% |
| 2025-08-20 | 44.88 | 44.96 | 44.88 | 44.93 | +0.045% | 620,776 | -5.865% |
| 2025-08-19 | 44.89 | 44.93 | 44.87 | 44.91 | +0.089% | 3,749,801 | -5.823% |
| 2025-08-18 | 44.92 | 44.92 | 44.80 | 44.87 | -0.045% | 681,184 | -5.739% |
| 2025-08-15 | 44.97 | 44.97 | 44.83 | 44.89 | -0.178% | 639,568 | -5.781% |
| 2025-08-14 | 44.99 | 45.02 | 44.91 | 44.97 | -0.244% | 367,859 | -5.948% |
| 2025-08-13 | 45.07 | 45.08 | 45.03 | 45.08 | +0.446% | 391,891 | -6.178% |
| 2025-08-12 | 44.84 | 44.89 | 44.78 | 44.88 | +0.067% | 491,006 | -5.760% |
| 2025-08-11 | 44.89 | 44.91 | 44.84 | 44.85 | 0.000% | 324,249 | -5.697% |
| 2025-08-08 | 44.88 | 44.89 | 44.82 | 44.85 | -0.267% | 478,797 | -5.697% |
| 2025-08-07 | 45.04 | 45.06 | 44.94 | 44.97 | -0.044% | 624,294 | -5.948% |
| 2025-08-06 | 44.92 | 45.02 | 44.81 | 44.99 | -0.022% | 916,064 | -5.990% |
| 2025-08-05 | 44.93 | 45.02 | 44.90 | 45.00 | +0.067% | 936,587 | -6.011% |
| 2025-08-04 | 45.02 | 45.02 | 44.88 | 44.97 | +0.134% | 716,540 | -5.948% |
| 2025-08-01 | 44.80 | 44.93 | 44.73 | 44.91 | +0.515% | 1,325,806 | -5.823% |
| 2025-07-31 | 44.72 | 44.77 | 44.66 | 44.68 | -0.067% | 1,135,524 | -5.338% |
| 2025-07-30 | 44.69 | 44.82 | 44.66 | 44.71 | -0.223% | 647,979 | -5.401% |
| 2025-07-29 | 44.64 | 44.83 | 44.62 | 44.81 | +0.516% | 2,520,134 | -5.613% |
| 2025-07-28 | 44.56 | 44.60 | 44.52 | 44.58 | -0.157% | 450,526 | -5.126% |
| 2025-07-25 | 44.60 | 44.66 | 44.55 | 44.65 | +0.202% | 629,556 | -5.274% |
| 2025-07-24 | 44.45 | 44.56 | 44.45 | 44.56 | -0.112% | 538,662 | -5.083% |
| 2025-07-23 | 44.68 | 44.68 | 44.60 | 44.61 | -0.268% | 458,126 | -5.189% |
| 2025-07-22 | 44.63 | 44.75 | 44.63 | 44.73 | +0.202% | 537,659 | -5.444% |
| 2025-07-21 | 44.90 | 44.90 | 44.62 | 44.64 | +0.292% | 297,826 | -5.253% |
| 2025-07-18 | 44.53 | 44.55 | 44.49 | 44.51 | +0.158% | 387,982 | -4.976% |
| 2025-07-17 | 44.48 | 44.51 | 44.40 | 44.44 | +0.090% | 602,801 | -4.827% |
| 2025-07-16 | 44.42 | 44.45 | 44.30 | 44.40 | +0.135% | 843,314 | -4.741% |
| 2025-07-15 | 44.55 | 44.55 | 44.31 | 44.34 | -0.360% | 621,895 | -4.612% |
| 2025-07-14 | 44.54 | 44.58 | 44.46 | 44.50 | -0.090% | 697,031 | -4.955% |
| 2025-07-11 | 44.56 | 44.57 | 44.51 | 44.54 | -0.425% | 1,694,480 | -5.040% |
| 2025-07-10 | 44.73 | 44.73 | 44.65 | 44.73 | -0.045% | 552,282 | -5.444% |
| 2025-07-09 | 44.65 | 44.77 | 44.63 | 44.75 | +0.404% | 601,750 | -5.486% |
| 2025-07-08 | 44.50 | 44.57 | 44.48 | 44.57 | +0.022% | 8,939,524 | -5.104% |
| 2025-07-07 | 44.64 | 44.64 | 44.50 | 44.56 | -0.402% | 408,648 | -5.083% |
| 2025-07-03 | 44.75 | 44.76 | 44.67 | 44.74 | -0.112% | 355,995 | -5.465% |
| 2025-07-02 | 44.74 | 44.80 | 44.72 | 44.79 | -0.112% | 399,634 | -5.570% |
| 2025-07-01 | 44.89 | 44.91 | 44.77 | 44.84 | -0.466% | 451,339 | -5.676% |
| 2025-06-30 | 44.97 | 45.08 | 44.93 | 45.05 | +0.200% | 556,246 | -6.115% |
| 2025-06-27 | 44.97 | 45.05 | 44.93 | 44.96 | -0.244% | 496,759 | -5.927% |
| 2025-06-26 | 44.93 | 45.07 | 44.88 | 45.07 | +0.379% | 337,805 | -6.157% |
| 2025-06-25 | 44.81 | 44.91 | 44.76 | 44.90 | +0.223% | 353,729 | -5.802% |
| 2025-06-24 | 44.58 | 44.81 | 44.57 | 44.80 | +0.336% | 404,673 | -5.592% |
| 2025-06-23 | 44.61 | 44.73 | 44.59 | 44.65 | +0.224% | 355,450 | -5.274% |
| 2025-06-20 | 44.47 | 44.59 | 44.42 | 44.55 | +0.135% | 719,870 | -5.062% |
| 2025-06-18 | 44.51 | 44.59 | 44.43 | 44.49 | +0.022% | 422,161 | -4.934% |
| 2025-06-17 | 44.40 | 44.48 | 44.37 | 44.48 | +0.271% | 587,152 | -4.912% |
| 2025-06-16 | 44.42 | 44.50 | 44.33 | 44.36 | -0.135% | 1,933,408 | -4.655% |
| 2025-06-13 | 44.49 | 44.54 | 44.34 | 44.42 | -0.381% | 635,206 | -4.784% |
| 2025-06-12 | 44.57 | 44.61 | 44.52 | 44.59 | +0.315% | 424,508 | -5.147% |
| 2025-06-11 | 44.37 | 44.47 | 44.30 | 44.45 | +0.543% | 408,042 | -4.848% |
| 2025-06-10 | 44.23 | 44.25 | 44.16 | 44.21 | +0.249% | 543,655 | -4.332% |
| 2025-06-09 | 44.03 | 44.16 | 44.03 | 44.10 | +0.182% | 320,965 | -4.093% |
| 2025-06-06 | 44.09 | 44.12 | 43.98 | 44.02 | -0.565% | 344,417 | -3.919% |
| 2025-06-05 | 44.37 | 44.43 | 44.26 | 44.27 | -0.405% | 339,447 | -4.461% |
| 2025-06-04 | 44.26 | 44.45 | 44.24 | 44.45 | +0.702% | 395,569 | -4.848% |
| 2025-06-03 | 44.23 | 44.27 | 44.08 | 44.14 | 0.000% | 495,768 | -4.180% |
| 2025-06-02 | 44.16 | 44.25 | 44.09 | 44.14 | -0.653% | 676,904 | -4.180% |
| 2025-05-30 | 44.31 | 44.45 | 44.27 | 44.43 | +0.339% | 509,644 | -4.805% |
| 2025-05-29 | 44.31 | 44.36 | 44.27 | 44.28 | +0.272% | 1,202,706 | -4.483% |
| 2025-05-28 | 44.16 | 44.20 | 44.08 | 44.16 | -0.203% | 575,942 | -4.223% |
| 2025-05-27 | 44.21 | 44.31 | 44.16 | 44.25 | +0.386% | 447,925 | -4.418% |
| 2025-05-23 | 44.10 | 44.10 | 43.97 | 44.08 | +0.227% | 391,112 | -4.049% |
| 2025-05-22 | 43.85 | 43.98 | 43.79 | 43.98 | +0.205% | 455,798 | -3.831% |
| 2025-05-21 | 43.99 | 44.09 | 43.84 | 43.89 | -0.791% | 501,386 | -3.634% |
| 2025-05-20 | 44.27 | 44.30 | 44.19 | 44.24 | -0.203% | 416,041 | -4.396% |
| 2025-05-19 | 44.08 | 44.34 | 44.06 | 44.33 | -0.135% | 644,125 | -4.591% |
| 2025-05-16 | 44.55 | 44.55 | 44.37 | 44.39 | +0.090% | 503,155 | -4.720% |
| 2025-05-15 | 44.23 | 44.37 | 44.16 | 44.35 | +0.635% | 508,307 | -4.634% |
| 2025-05-14 | 44.23 | 44.25 | 44.04 | 44.07 | -0.362% | 471,646 | -4.028% |
| 2025-05-13 | 44.34 | 44.34 | 44.17 | 44.23 | -0.090% | 568,033 | -4.375% |
| 2025-05-12 | 44.34 | 44.44 | 44.26 | 44.27 | -0.494% | 430,434 | -4.461% |
| 2025-05-09 | 44.52 | 44.61 | 44.48 | 44.49 | +0.180% | 361,324 | -4.934% |
| 2025-05-08 | 44.75 | 44.75 | 44.41 | 44.41 | -0.738% | 386,795 | -4.762% |
| 2025-05-07 | 44.72 | 44.79 | 44.67 | 44.74 | +0.336% | 570,404 | -5.465% |
| 2025-05-06 | 44.48 | 44.60 | 44.40 | 44.59 | +0.315% | 448,512 | -5.147% |
| 2025-05-05 | 44.52 | 44.52 | 44.38 | 44.45 | -0.224% | 318,665 | -4.848% |
| 2025-05-02 | 44.62 | 44.69 | 44.47 | 44.55 | -0.536% | 1,032,705 | -5.062% |
| 2025-05-01 | 45.05 | 45.05 | 44.74 | 44.79 | -0.687% | 346,148 | -5.570% |
| 2025-04-30 | 45.05 | 45.12 | 44.97 | 45.10 | +0.044% | 513,336 | -6.220% |
| 2025-04-29 | 44.89 | 45.10 | 44.88 | 45.08 | +0.245% | 1,143,533 | -6.178% |
| 2025-04-28 | 44.79 | 44.98 | 44.77 | 44.97 | +0.290% | 348,586 | -5.948% |
| 2025-04-25 | 44.81 | 44.85 | 44.73 | 44.84 | +0.516% | 625,446 | -5.676% |
| 2025-04-24 | 44.60 | 44.66 | 44.54 | 44.61 | +0.700% | 520,319 | -5.189% |
| 2025-04-23 | 44.64 | 44.65 | 44.26 | 44.30 | +0.226% | 770,793 | -4.526% |
| 2025-04-22 | 44.25 | 44.33 | 44.19 | 44.20 | +0.091% | 584,667 | -4.310% |
| 2025-04-21 | 44.31 | 44.43 | 44.16 | 44.16 | -0.652% | 408,896 | -4.223% |
| 2025-04-17 | 44.58 | 44.61 | 44.41 | 44.45 | -0.247% | 425,955 | -4.848% |
| 2025-04-16 | 44.51 | 44.63 | 44.44 | 44.56 | +0.157% | 644,519 | -5.083% |
| 2025-04-15 | 44.41 | 44.61 | 44.41 | 44.49 | +0.203% | 1,228,600 | -4.934% |
| 2025-04-14 | 44.37 | 44.52 | 44.27 | 44.40 | 0.000% | 4,037,173 | -4.741% |