JMTG
JPMorgan Mortgage-Backed Securities ETF
stockNYSEETF
Market OpenOct 5, 2026 2:41:54 PM EDT
48.03USD-0.114%(-0.06)540,551
48.04Bid48.05Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
48.08USD-0.021%(-0.01)
JMTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 48.08 | 48.12 | 48.00 | 48.03 | -0.125% | 540,551 | 0.000% |
| 2026-10-02 | 48.35 | 48.38 | 48.06 | 48.09 | -0.290% | 808,207 | -0.125% |
| 2026-10-01 | 48.06 | 48.32 | 47.99 | 48.23 | -0.228% | 592,445 | -0.415% |
| 2026-09-30 | 48.45 | 48.48 | 48.28 | 48.34 | -0.062% | 746,761 | -0.641% |
| 2026-09-29 | 48.33 | 48.46 | 48.24 | 48.37 | -0.062% | 4,134,773 | -0.703% |
| 2026-09-28 | 48.45 | 48.53 | 48.32 | 48.40 | -0.514% | 725,290 | -0.764% |
| 2026-09-25 | 48.55 | 48.68 | 48.41 | 48.65 | +0.289% | 1,059,260 | -1.274% |
| 2026-09-24 | 48.81 | 48.89 | 48.50 | 48.51 | -0.533% | 1,989,711 | -0.989% |
| 2026-09-23 | 49.17 | 49.17 | 48.69 | 48.77 | -0.975% | 689,789 | -1.517% |
| 2026-09-22 | 49.23 | 49.29 | 49.17 | 49.25 | +0.102% | 418,285 | -2.477% |
| 2026-09-21 | 49.23 | 49.27 | 49.17 | 49.20 | +0.122% | 507,352 | -2.378% |
| 2026-09-18 | 49.21 | 49.21 | 49.12 | 49.14 | -0.304% | 459,915 | -2.259% |
| 2026-09-17 | 49.16 | 49.33 | 49.15 | 49.29 | +0.571% | 896,487 | -2.556% |
| 2026-09-16 | 49.17 | 49.28 | 48.99 | 49.01 | -0.061% | 997,672 | -2.000% |
| 2026-09-15 | 49.15 | 49.18 | 49.04 | 49.04 | -0.264% | 506,380 | -2.060% |
| 2026-09-14 | 49.08 | 49.28 | 49.02 | 49.17 | -0.020% | 547,466 | -2.318% |
| 2026-09-11 | 49.30 | 49.31 | 49.14 | 49.18 | -0.183% | 286,668 | -2.338% |
| 2026-09-10 | 49.36 | 49.38 | 49.23 | 49.27 | -0.605% | 462,332 | -2.517% |
| 2026-09-09 | 49.65 | 49.67 | 49.51 | 49.57 | -0.181% | 348,570 | -3.107% |
| 2026-09-08 | 49.74 | 49.76 | 49.62 | 49.66 | -0.161% | 268,101 | -3.282% |
| 2026-09-04 | 49.75 | 49.80 | 49.72 | 49.74 | +0.040% | 302,056 | -3.438% |
| 2026-09-03 | 49.71 | 49.80 | 49.69 | 49.72 | +0.242% | 2,606,390 | -3.399% |
| 2026-09-02 | 49.59 | 49.61 | 49.49 | 49.60 | 0.000% | 436,742 | -3.165% |
| 2026-09-01 | 49.63 | 49.71 | 49.57 | 49.60 | -0.701% | 495,031 | -3.165% |
| 2026-08-31 | 49.95 | 49.95 | 49.89 | 49.95 | -0.160% | 347,225 | -3.844% |
| 2026-08-28 | 50.19 | 50.25 | 50.00 | 50.03 | -0.279% | 251,561 | -3.998% |
| 2026-08-27 | 50.21 | 50.24 | 50.16 | 50.17 | -0.100% | 312,711 | -4.265% |
| 2026-08-26 | 50.24 | 50.24 | 50.16 | 50.22 | -0.199% | 349,558 | -4.361% |
| 2026-08-25 | 50.21 | 50.33 | 50.17 | 50.32 | +0.399% | 497,396 | -4.551% |
| 2026-08-24 | 50.09 | 50.16 | 50.09 | 50.12 | +0.080% | 259,120 | -4.170% |
| 2026-08-21 | 50.12 | 50.13 | 50.01 | 50.08 | -0.159% | 515,534 | -4.093% |
| 2026-08-20 | 50.11 | 50.18 | 50.08 | 50.16 | -0.278% | 490,408 | -4.246% |
| 2026-08-19 | 50.21 | 50.30 | 50.13 | 50.30 | +0.459% | 285,516 | -4.513% |
| 2026-08-18 | 50.03 | 50.12 | 50.02 | 50.07 | 0.000% | 636,482 | -4.074% |
| 2026-08-17 | 50.08 | 50.13 | 50.05 | 50.07 | -0.120% | 233,484 | -4.074% |
| 2026-08-14 | 50.22 | 50.24 | 50.10 | 50.13 | -0.139% | 221,801 | -4.189% |
| 2026-08-13 | 50.21 | 50.30 | 50.19 | 50.20 | +0.260% | 215,651 | -4.323% |
| 2026-08-12 | 50.15 | 50.16 | 50.06 | 50.07 | +0.020% | 225,480 | -4.074% |
| 2026-08-11 | 50.06 | 50.09 | 50.04 | 50.06 | +0.200% | 299,113 | -4.055% |
| 2026-08-10 | 50.08 | 50.09 | 49.96 | 49.96 | -0.319% | 237,460 | -3.863% |
| 2026-08-07 | 50.14 | 50.16 | 50.06 | 50.12 | +0.200% | 250,443 | -4.170% |
| 2026-08-06 | 50.09 | 50.12 | 49.98 | 50.02 | -0.279% | 343,583 | -3.978% |
| 2026-08-05 | 50.09 | 50.17 | 50.09 | 50.16 | +0.100% | 1,346,689 | -4.246% |
| 2026-08-04 | 50.04 | 50.13 | 50.02 | 50.11 | +0.381% | 286,735 | -4.151% |
| 2026-08-03 | 49.86 | 49.93 | 49.84 | 49.92 | -0.120% | 512,824 | -3.786% |
| 2026-07-31 | 50.09 | 50.09 | 49.88 | 49.98 | -0.379% | 1,448,616 | -3.902% |
| 2026-07-30 | 50.16 | 50.20 | 50.12 | 50.17 | +0.120% | 265,819 | -4.265% |
| 2026-07-29 | 50.21 | 50.27 | 50.11 | 50.11 | -0.318% | 243,602 | -4.151% |
| 2026-07-28 | 50.17 | 50.31 | 50.17 | 50.27 | +0.319% | 377,953 | -4.456% |
| 2026-07-27 | 50.10 | 50.14 | 50.06 | 50.11 | +0.220% | 267,670 | -4.151% |
| 2026-07-24 | 49.96 | 50.09 | 49.95 | 50.00 | 0.000% | 2,227,862 | -3.940% |
| 2026-07-23 | 49.92 | 50.00 | 49.90 | 50.00 | -0.060% | 597,799 | -3.940% |
| 2026-07-22 | 50.09 | 50.11 | 50.01 | 50.03 | -0.180% | 239,401 | -3.998% |
| 2026-07-21 | 50.16 | 50.16 | 50.10 | 50.12 | -0.199% | 250,628 | -4.170% |
| 2026-07-20 | 50.31 | 50.32 | 50.20 | 50.22 | -0.199% | 258,497 | -4.361% |
| 2026-07-17 | 50.35 | 50.44 | 50.30 | 50.32 | 0.000% | 233,905 | -4.551% |
| 2026-07-16 | 50.26 | 50.33 | 50.26 | 50.32 | +0.060% | 225,636 | -4.551% |
| 2026-07-15 | 50.24 | 50.36 | 50.23 | 50.29 | +0.159% | 331,941 | -4.494% |
| 2026-07-14 | 50.19 | 50.31 | 50.16 | 50.21 | +0.080% | 308,852 | -4.342% |
| 2026-07-13 | 50.27 | 50.27 | 50.13 | 50.17 | -0.338% | 357,200 | -4.265% |
| 2026-07-10 | 50.36 | 50.40 | 50.27 | 50.34 | +0.080% | 2,079,691 | -4.589% |
| 2026-07-09 | 50.26 | 50.37 | 50.26 | 50.30 | +0.119% | 401,821 | -4.513% |
| 2026-07-08 | 50.23 | 50.25 | 50.16 | 50.24 | -0.119% | 568,346 | -4.399% |
| 2026-07-07 | 50.45 | 50.46 | 50.29 | 50.30 | -0.455% | 504,614 | -4.513% |
| 2026-07-06 | 50.45 | 50.53 | 50.44 | 50.53 | +0.099% | 369,933 | -4.948% |
| 2026-07-02 | 50.46 | 50.52 | 50.42 | 50.48 | +0.099% | 188,173 | -4.853% |
| 2026-07-01 | 50.41 | 50.51 | 50.40 | 50.43 | -0.493% | 450,065 | -4.759% |
| 2026-06-30 | 50.83 | 50.83 | 50.68 | 50.68 | -0.315% | 665,271 | -5.229% |
| 2026-06-29 | 50.82 | 50.84 | 50.78 | 50.84 | +0.138% | 606,575 | -5.527% |
| 2026-06-26 | 50.74 | 50.83 | 50.73 | 50.77 | +0.138% | 314,831 | -5.397% |
| 2026-06-25 | 50.71 | 50.79 | 50.70 | 50.70 | +0.138% | 374,953 | -5.266% |
| 2026-06-24 | 50.59 | 50.66 | 50.58 | 50.63 | +0.417% | 708,016 | -5.135% |
| 2026-06-23 | 50.52 | 50.61 | 50.41 | 50.42 | -0.198% | 5,663,035 | -4.740% |
| 2026-06-22 | 50.52 | 50.55 | 50.47 | 50.52 | -0.138% | 866,031 | -4.929% |
| 2026-06-18 | 50.60 | 50.69 | 50.57 | 50.59 | +0.238% | 340,400 | -5.060% |
| 2026-06-17 | 50.74 | 50.77 | 50.46 | 50.47 | -0.454% | 373,622 | -4.835% |
| 2026-06-16 | 50.64 | 50.77 | 50.64 | 50.70 | +0.178% | 349,884 | -5.266% |
| 2026-06-15 | 50.66 | 50.71 | 50.58 | 50.61 | +0.079% | 402,388 | -5.098% |
| 2026-06-12 | 50.57 | 50.60 | 50.47 | 50.57 | -0.079% | 722,425 | -5.023% |
| 2026-06-11 | 50.32 | 50.63 | 50.32 | 50.61 | +0.576% | 6,150,659 | -5.098% |
| 2026-06-10 | 50.32 | 50.38 | 50.27 | 50.32 | +0.020% | 1,813,299 | -4.551% |
| 2026-06-09 | 50.28 | 50.39 | 50.23 | 50.31 | +0.159% | 496,725 | -4.532% |
| 2026-06-08 | 50.29 | 50.31 | 50.20 | 50.23 | +0.040% | 332,645 | -4.380% |
| 2026-06-05 | 50.25 | 50.27 | 50.17 | 50.21 | -0.436% | 590,625 | -4.342% |
| 2026-06-04 | 50.45 | 50.48 | 50.41 | 50.43 | +0.079% | 544,247 | -4.759% |
| 2026-06-03 | 50.35 | 50.40 | 50.31 | 50.39 | -0.060% | 503,223 | -4.683% |
| 2026-06-02 | 50.42 | 50.44 | 50.38 | 50.42 | -0.059% | 348,669 | -4.740% |
| 2026-06-01 | 50.32 | 50.46 | 50.27 | 50.45 | -0.473% | 369,760 | -4.797% |
| 2026-05-29 | 50.65 | 50.70 | 50.62 | 50.69 | +0.178% | 576,551 | -5.248% |
| 2026-05-28 | 50.49 | 50.63 | 50.47 | 50.60 | +0.178% | 637,983 | -5.079% |
| 2026-05-27 | 50.54 | 50.58 | 50.49 | 50.51 | 0.000% | 566,023 | -4.910% |
| 2026-05-26 | 50.54 | 50.59 | 50.45 | 50.51 | +0.278% | 1,193,139 | -4.910% |
| 2026-05-22 | 50.40 | 50.44 | 50.25 | 50.37 | +0.040% | 491,022 | -4.646% |
| 2026-05-21 | 50.25 | 50.46 | 50.21 | 50.35 | -0.060% | 2,827,600 | -4.608% |
| 2026-05-20 | 50.08 | 50.40 | 50.08 | 50.38 | +0.609% | 376,513 | -4.665% |
| 2026-05-19 | 50.08 | 50.15 | 50.02 | 50.08 | -0.368% | 630,191 | -4.084% |
| 2026-05-18 | 50.31 | 50.36 | 50.18 | 50.26 | -0.139% | 317,009 | -4.437% |
| 2026-05-15 | 50.39 | 50.40 | 50.29 | 50.33 | -0.553% | 362,730 | -4.570% |
| 2026-05-14 | 50.70 | 50.74 | 50.60 | 50.61 | -0.059% | 327,935 | -5.098% |
| 2026-05-13 | 50.57 | 50.64 | 50.52 | 50.64 | +0.079% | 276,502 | -5.154% |
| 2026-05-12 | 50.63 | 50.65 | 50.59 | 50.60 | -0.354% | 282,200 | -5.079% |
| 2026-05-11 | 50.85 | 50.87 | 50.75 | 50.78 | -0.275% | 304,730 | -5.416% |
| 2026-05-08 | 50.88 | 50.92 | 50.85 | 50.92 | +0.276% | 414,921 | -5.676% |
| 2026-05-07 | 50.94 | 50.94 | 50.73 | 50.78 | -0.177% | 484,999 | -5.416% |
| 2026-05-06 | 50.82 | 50.90 | 50.79 | 50.87 | +0.415% | 347,355 | -5.583% |
| 2026-05-05 | 50.63 | 50.71 | 50.60 | 50.66 | +0.119% | 306,577 | -5.191% |
| 2026-05-04 | 50.70 | 50.70 | 50.52 | 50.60 | -0.315% | 399,121 | -5.079% |
| 2026-05-01 | 50.72 | 50.85 | 50.69 | 50.76 | -0.236% | 230,522 | -5.378% |
| 2026-04-30 | 50.91 | 50.92 | 50.83 | 50.88 | +0.138% | 337,458 | -5.601% |
| 2026-04-29 | 50.92 | 50.92 | 50.77 | 50.81 | -0.431% | 446,389 | -5.471% |
| 2026-04-28 | 51.00 | 51.03 | 50.94 | 51.03 | -0.059% | 281,697 | -5.879% |
| 2026-04-27 | 51.09 | 51.13 | 51.03 | 51.06 | -0.137% | 243,343 | -5.934% |
| 2026-04-24 | 51.01 | 51.13 | 51.01 | 51.13 | +0.216% | 357,896 | -6.063% |
| 2026-04-23 | 51.10 | 51.14 | 50.98 | 51.02 | -0.157% | 391,288 | -5.860% |
| 2026-04-22 | 51.16 | 51.18 | 51.10 | 51.10 | +0.078% | 355,578 | -6.008% |
| 2026-04-21 | 51.14 | 51.17 | 51.04 | 51.06 | -0.234% | 299,493 | -5.934% |
| 2026-04-20 | 51.26 | 51.26 | 51.17 | 51.18 | -0.117% | 805,693 | -6.155% |
| 2026-04-17 | 51.23 | 51.30 | 51.20 | 51.24 | +0.333% | 928,261 | -6.265% |
| 2026-04-16 | 51.17 | 51.17 | 51.04 | 51.07 | -0.117% | 387,368 | -5.953% |
| 2026-04-15 | 51.13 | 51.15 | 51.06 | 51.13 | -0.059% | 294,904 | -6.063% |
| 2026-04-14 | 51.06 | 51.20 | 51.05 | 51.16 | +0.157% | 341,803 | -6.118% |
| 2026-04-13 | 50.98 | 51.08 | 50.96 | 51.08 | +0.137% | 227,601 | -5.971% |
| 2026-04-10 | 51.05 | 51.06 | 50.98 | 51.01 | -0.078% | 245,730 | -5.842% |
| 2026-04-09 | 51.00 | 51.14 | 50.92 | 51.05 | +0.020% | 245,802 | -5.916% |
| 2026-04-08 | 51.11 | 51.12 | 50.98 | 51.04 | +0.314% | 328,415 | -5.897% |
| 2026-04-07 | 50.84 | 50.90 | 50.73 | 50.88 | +0.079% | 340,705 | -5.601% |
| 2026-04-06 | 50.84 | 50.92 | 50.83 | 50.84 | -0.137% | 371,386 | -5.527% |
| 2026-04-02 | 50.78 | 50.93 | 50.78 | 50.91 | +0.157% | 1,080,847 | -5.657% |
| 2026-04-01 | 50.82 | 50.90 | 50.77 | 50.83 | -0.333% | 378,227 | -5.509% |
| 2026-03-31 | 50.97 | 51.10 | 50.91 | 51.00 | +0.275% | 860,173 | -5.824% |
| 2026-03-30 | 50.73 | 50.98 | 50.72 | 50.86 | +0.683% | 6,274,505 | -5.564% |
| 2026-03-27 | 50.36 | 50.57 | 50.36 | 50.52 | +0.050% | 456,459 | -4.919% |
| 2026-03-26 | 50.67 | 50.73 | 50.48 | 50.49 | -0.610% | 393,078 | -4.872% |
| 2026-03-25 | 50.75 | 50.84 | 50.69 | 50.80 | +0.415% | 266,350 | -5.453% |
| 2026-03-24 | 50.56 | 50.73 | 50.53 | 50.59 | -0.374% | 456,238 | -5.060% |
| 2026-03-23 | 50.68 | 50.84 | 50.65 | 50.78 | +0.356% | 446,334 | -5.416% |
| 2026-03-20 | 50.79 | 50.83 | 50.60 | 50.60 | -0.765% | 369,728 | -5.079% |
| 2026-03-19 | 50.91 | 51.09 | 50.91 | 50.99 | -0.118% | 1,018,691 | -5.805% |
| 2026-03-18 | 51.17 | 51.22 | 50.99 | 51.05 | -0.429% | 454,737 | -5.916% |
| 2026-03-17 | 51.26 | 51.30 | 51.24 | 51.27 | +0.176% | 432,611 | -6.319% |
| 2026-03-16 | 51.12 | 51.19 | 51.09 | 51.18 | +0.451% | 525,093 | -6.155% |
| 2026-03-13 | 51.00 | 51.05 | 50.89 | 50.95 | -0.010% | 334,383 | -5.731% |
| 2026-03-12 | 51.06 | 51.09 | 50.89 | 50.95 | -0.381% | 338,567 | -5.740% |
| 2026-03-11 | 51.26 | 51.27 | 51.09 | 51.15 | -0.409% | 507,838 | -6.100% |
| 2026-03-10 | 51.45 | 51.49 | 51.35 | 51.36 | -0.156% | 268,551 | -6.484% |
| 2026-03-09 | 51.29 | 51.48 | 51.26 | 51.44 | +0.253% | 236,737 | -6.629% |
| 2026-03-06 | 51.25 | 51.43 | 51.20 | 51.31 | -0.136% | 243,770 | -6.393% |
| 2026-03-05 | 51.38 | 51.42 | 51.33 | 51.38 | -0.272% | 376,716 | -6.520% |
| 2026-03-04 | 51.56 | 51.57 | 51.51 | 51.52 | -0.097% | 495,874 | -6.774% |
| 2026-03-03 | 51.46 | 51.59 | 51.44 | 51.57 | -0.116% | 320,071 | -6.864% |
| 2026-03-02 | 51.72 | 51.72 | 51.63 | 51.63 | -0.788% | 517,480 | -6.973% |
| 2026-02-27 | 52.02 | 52.04 | 51.98 | 52.04 | +0.250% | 393,836 | -7.706% |
| 2026-02-26 | 51.81 | 51.91 | 51.81 | 51.91 | +0.232% | 420,553 | -7.474% |
| 2026-02-25 | 51.77 | 51.84 | 51.77 | 51.79 | -0.058% | 390,893 | -7.260% |
| 2026-02-24 | 51.80 | 51.86 | 51.77 | 51.82 | +0.039% | 574,763 | -7.314% |
| 2026-02-23 | 51.70 | 51.83 | 51.70 | 51.80 | +0.174% | 438,070 | -7.278% |
| 2026-02-20 | 51.66 | 51.71 | 51.60 | 51.71 | +0.097% | 351,669 | -7.117% |
| 2026-02-19 | 51.59 | 51.67 | 51.59 | 51.66 | +0.039% | 255,791 | -7.027% |
| 2026-02-18 | 51.64 | 51.69 | 51.62 | 51.64 | -0.097% | 241,245 | -6.991% |
| 2026-02-17 | 51.71 | 51.73 | 51.66 | 51.69 | -0.058% | 302,192 | -7.081% |
| 2026-02-13 | 51.70 | 51.72 | 51.66 | 51.72 | +0.252% | 504,044 | -7.135% |
| 2026-02-12 | 51.42 | 51.59 | 51.40 | 51.59 | +0.467% | 275,057 | -6.901% |
| 2026-02-11 | 51.26 | 51.42 | 51.26 | 51.35 | 0.000% | 376,582 | -6.465% |
| 2026-02-10 | 51.30 | 51.37 | 51.30 | 51.35 | +0.254% | 377,449 | -6.465% |
| 2026-02-09 | 51.15 | 51.22 | 51.15 | 51.22 | +0.039% | 335,225 | -6.228% |
| 2026-02-06 | 51.13 | 51.21 | 51.11 | 51.20 | +0.156% | 315,126 | -6.191% |
| 2026-02-05 | 50.98 | 51.14 | 50.98 | 51.12 | +0.452% | 527,735 | -6.045% |
| 2026-02-04 | 50.94 | 50.98 | 50.86 | 50.89 | -0.059% | 1,074,918 | -5.620% |
| 2026-02-03 | 50.87 | 50.96 | 50.82 | 50.92 | 0.000% | 352,091 | -5.676% |
| 2026-02-02 | 50.97 | 50.98 | 50.88 | 50.92 | -0.391% | 304,952 | -5.676% |
| 2026-01-30 | 51.27 | 51.30 | 51.12 | 51.12 | -0.293% | 1,314,445 | -6.045% |
| 2026-01-29 | 51.20 | 51.30 | 51.20 | 51.27 | +0.039% | 417,325 | -6.319% |
| 2026-01-28 | 51.22 | 51.27 | 51.19 | 51.25 | +0.039% | 413,102 | -6.283% |
| 2026-01-27 | 51.26 | 51.31 | 51.23 | 51.23 | -0.020% | 362,772 | -6.246% |
| 2026-01-26 | 51.21 | 51.25 | 51.19 | 51.24 | +0.196% | 306,896 | -6.265% |
| 2026-01-23 | 51.12 | 51.19 | 51.10 | 51.14 | +0.078% | 506,438 | -6.081% |
| 2026-01-22 | 51.06 | 51.14 | 51.04 | 51.10 | -0.098% | 366,979 | -6.008% |
| 2026-01-21 | 51.07 | 51.15 | 51.00 | 51.15 | +0.294% | 551,156 | -6.100% |
| 2026-01-20 | 51.02 | 51.08 | 50.98 | 51.00 | -0.313% | 387,427 | -5.824% |
| 2026-01-16 | 51.25 | 51.28 | 51.15 | 51.16 | -0.176% | 502,214 | -6.118% |
| 2026-01-15 | 51.32 | 51.36 | 51.25 | 51.25 | -0.136% | 757,400 | -6.283% |
| 2026-01-14 | 51.28 | 51.38 | 51.24 | 51.32 | +0.176% | 1,662,722 | -6.411% |
| 2026-01-13 | 51.29 | 51.30 | 51.20 | 51.23 | +0.059% | 319,613 | -6.246% |
| 2026-01-12 | 51.22 | 51.28 | 51.19 | 51.20 | -0.020% | 401,450 | -6.191% |
| 2026-01-09 | 51.09 | 51.32 | 51.09 | 51.21 | +0.313% | 1,796,026 | -6.210% |
| 2026-01-08 | 51.05 | 51.10 | 51.05 | 51.05 | -0.176% | 297,409 | -5.916% |
| 2026-01-07 | 51.13 | 51.16 | 51.07 | 51.14 | +0.117% | 597,541 | -6.081% |
| 2026-01-06 | 51.01 | 51.08 | 50.98 | 51.08 | 0.000% | 574,659 | -5.971% |
| 2026-01-05 | 51.03 | 51.10 | 51.01 | 51.08 | +0.196% | 459,756 | -5.971% |
| 2026-01-02 | 51.06 | 51.07 | 50.93 | 50.98 | -0.157% | 328,112 | -5.787% |
| 2025-12-31 | 51.08 | 51.15 | 51.02 | 51.06 | -0.507% | 258,196 | -5.934% |
| 2025-12-30 | 51.28 | 51.33 | 51.26 | 51.32 | -0.019% | 430,163 | -6.411% |
| 2025-12-29 | 51.30 | 51.34 | 51.28 | 51.33 | +0.156% | 220,512 | -6.429% |
| 2025-12-26 | 51.29 | 51.31 | 51.24 | 51.25 | -0.059% | 185,586 | -6.283% |
| 2025-12-24 | 51.20 | 51.28 | 51.17 | 51.28 | +0.254% | 220,093 | -6.338% |
| 2025-12-23 | 51.05 | 51.17 | 51.04 | 51.15 | -0.117% | 487,221 | -6.100% |
| 2025-12-22 | 51.18 | 51.21 | 51.15 | 51.21 | +0.059% | 405,763 | -6.210% |
| 2025-12-19 | 51.21 | 51.25 | 51.17 | 51.18 | -0.156% | 389,313 | -6.155% |
| 2025-12-18 | 51.23 | 51.27 | 51.20 | 51.26 | +0.195% | 354,373 | -6.301% |
| 2025-12-17 | 51.10 | 51.16 | 51.09 | 51.16 | +0.078% | 340,813 | -6.118% |
| 2025-12-16 | 51.01 | 51.14 | 51.01 | 51.12 | +0.157% | 392,067 | -6.045% |
| 2025-12-15 | 51.03 | 51.09 | 51.00 | 51.04 | +0.157% | 406,269 | -5.897% |
| 2025-12-12 | 50.95 | 50.99 | 50.95 | 50.96 | -0.293% | 297,969 | -5.750% |
| 2025-12-11 | 51.17 | 51.19 | 51.09 | 51.11 | +0.078% | 299,981 | -6.026% |
| 2025-12-10 | 50.88 | 51.08 | 50.88 | 51.07 | +0.314% | 288,323 | -5.953% |
| 2025-12-09 | 51.01 | 51.03 | 50.91 | 50.91 | -0.098% | 291,254 | -5.657% |
| 2025-12-08 | 51.02 | 51.03 | 50.91 | 50.96 | -0.196% | 295,185 | -5.750% |
| 2025-12-05 | 51.08 | 51.09 | 51.01 | 51.06 | -0.078% | 330,177 | -5.934% |
| 2025-12-04 | 51.15 | 51.15 | 51.07 | 51.10 | -0.195% | 469,510 | -6.008% |
| 2025-12-03 | 51.18 | 51.21 | 51.13 | 51.20 | +0.098% | 341,777 | -6.191% |
| 2025-12-02 | 51.06 | 51.15 | 51.04 | 51.15 | +0.196% | 681,563 | -6.100% |
| 2025-12-01 | 51.06 | 51.08 | 51.03 | 51.05 | -0.700% | 545,638 | -5.916% |
| 2025-11-28 | 51.43 | 51.44 | 51.35 | 51.41 | -0.117% | 266,147 | -6.575% |
| 2025-11-26 | 51.41 | 51.48 | 51.35 | 51.47 | +0.078% | 236,149 | -6.684% |
| 2025-11-25 | 51.36 | 51.49 | 51.35 | 51.43 | +0.156% | 379,301 | -6.611% |
| 2025-11-24 | 51.31 | 51.36 | 51.26 | 51.35 | +0.195% | 252,778 | -6.465% |
| 2025-11-21 | 51.27 | 51.27 | 51.17 | 51.25 | +0.313% | 347,927 | -6.283% |
| 2025-11-20 | 51.08 | 51.16 | 51.04 | 51.09 | +0.078% | 368,138 | -5.989% |
| 2025-11-19 | 51.12 | 51.13 | 51.02 | 51.05 | -0.098% | 449,183 | -5.916% |
| 2025-11-18 | 51.11 | 51.14 | 51.02 | 51.10 | +0.137% | 261,835 | -6.008% |
| 2025-11-17 | 51.02 | 51.06 | 51.01 | 51.03 | +0.020% | 247,423 | -5.879% |
| 2025-11-14 | 51.14 | 51.14 | 51.01 | 51.02 | -0.117% | 295,694 | -5.860% |
| 2025-11-13 | 51.14 | 51.18 | 51.08 | 51.08 | -0.254% | 405,724 | -5.971% |
| 2025-11-12 | 51.20 | 51.23 | 51.17 | 51.21 | +0.020% | 312,242 | -6.210% |
| 2025-11-11 | 51.18 | 51.26 | 51.16 | 51.20 | +0.215% | 171,157 | -6.191% |
| 2025-11-10 | 51.08 | 51.13 | 51.07 | 51.09 | +0.039% | 231,612 | -5.989% |
| 2025-11-07 | 51.05 | 51.15 | 51.04 | 51.07 | 0.000% | 278,195 | -5.953% |
| 2025-11-06 | 51.01 | 51.12 | 51.01 | 51.07 | +0.275% | 454,310 | -5.953% |
| 2025-11-05 | 51.03 | 51.05 | 50.88 | 50.93 | -0.255% | 355,808 | -5.694% |
| 2025-11-04 | 51.02 | 51.10 | 51.02 | 51.06 | 0.000% | 331,780 | -5.934% |
| 2025-11-03 | 50.99 | 51.06 | 50.95 | 51.06 | -0.312% | 380,755 | -5.934% |
| 2025-10-31 | 51.28 | 51.32 | 51.22 | 51.22 | +0.039% | 260,731 | -6.228% |
| 2025-10-30 | 51.15 | 51.32 | 51.15 | 51.20 | -0.175% | 245,197 | -6.191% |
| 2025-10-29 | 51.41 | 51.55 | 51.28 | 51.29 | -0.524% | 371,138 | -6.356% |
| 2025-10-28 | 51.51 | 51.60 | 51.51 | 51.56 | +0.097% | 361,506 | -6.846% |
| 2025-10-27 | 51.43 | 51.54 | 51.41 | 51.51 | +0.097% | 236,966 | -6.756% |
| 2025-10-24 | 51.49 | 51.52 | 51.40 | 51.46 | 0.000% | 511,904 | -6.665% |
| 2025-10-23 | 51.16 | 51.52 | 51.16 | 51.46 | -0.233% | 353,849 | -6.665% |
| 2025-10-22 | 51.53 | 51.58 | 51.50 | 51.58 | +0.078% | 274,689 | -6.883% |
| 2025-10-21 | 51.28 | 51.60 | 51.28 | 51.54 | +0.058% | 281,663 | -6.810% |
| 2025-10-20 | 51.49 | 51.52 | 51.45 | 51.51 | +0.117% | 239,852 | -6.756% |
| 2025-10-17 | 51.40 | 51.45 | 51.36 | 51.45 | +0.058% | 322,641 | -6.647% |
| 2025-10-16 | 51.25 | 51.47 | 51.24 | 51.42 | +0.273% | 303,105 | -6.593% |
| 2025-10-15 | 51.24 | 51.34 | 51.24 | 51.28 | +0.137% | 923,604 | -6.338% |
| 2025-10-14 | 51.20 | 51.26 | 51.15 | 51.21 | +0.059% | 371,954 | -6.210% |
| 2025-10-13 | 51.09 | 51.18 | 51.06 | 51.18 | +0.176% | 210,561 | -6.155% |
| 2025-10-10 | 51.05 | 51.15 | 51.00 | 51.09 | +0.334% | 291,704 | -5.989% |
| 2025-10-09 | 50.94 | 50.97 | 50.80 | 50.92 | -0.098% | 434,798 | -5.676% |
| 2025-10-08 | 51.02 | 51.03 | 50.92 | 50.97 | +0.059% | 342,608 | -5.768% |
| 2025-10-07 | 50.90 | 50.98 | 50.89 | 50.94 | +0.177% | 303,347 | -5.713% |
| 2025-10-06 | 50.85 | 50.93 | 50.84 | 50.85 | -0.235% | 304,176 | -5.546% |
| 2025-10-03 | 51.02 | 51.16 | 50.95 | 50.97 | -0.157% | 682,475 | -5.768% |
| 2025-10-02 | 50.91 | 51.05 | 50.91 | 51.05 | +0.255% | 1,471,480 | -5.916% |
| 2025-10-01 | 50.95 | 50.98 | 50.79 | 50.92 | -0.157% | 254,334 | -5.676% |
| 2025-09-30 | 51.05 | 51.10 | 50.97 | 51.00 | -0.078% | 229,232 | -5.824% |
| 2025-09-29 | 50.86 | 51.05 | 50.86 | 51.04 | +0.354% | 287,251 | -5.897% |
| 2025-09-26 | 50.88 | 50.95 | 50.77 | 50.86 | -0.059% | 222,217 | -5.564% |
| 2025-09-25 | 50.90 | 50.93 | 50.83 | 50.89 | -0.196% | 265,534 | -5.620% |
| 2025-09-24 | 51.01 | 51.02 | 50.97 | 50.99 | -0.137% | 199,687 | -5.805% |
| 2025-09-23 | 50.99 | 51.19 | 50.92 | 51.06 | +0.275% | 478,058 | -5.934% |
| 2025-09-22 | 50.99 | 51.00 | 50.91 | 50.92 | -0.216% | 300,400 | -5.676% |
| 2025-09-19 | 51.00 | 51.04 | 50.96 | 51.03 | +0.098% | 283,110 | -5.879% |
| 2025-09-18 | 50.98 | 51.09 | 50.94 | 50.98 | -0.352% | 383,503 | -5.787% |
| 2025-09-17 | 51.29 | 51.39 | 51.16 | 51.16 | -0.176% | 249,107 | -6.118% |
| 2025-09-16 | 51.28 | 51.30 | 51.15 | 51.25 | -0.020% | 375,007 | -6.283% |
| 2025-09-15 | 51.20 | 51.27 | 51.17 | 51.26 | +0.195% | 247,022 | -6.301% |
| 2025-09-12 | 51.08 | 51.16 | 51.02 | 51.16 | -0.039% | 205,167 | -6.118% |
| 2025-09-11 | 51.14 | 51.23 | 51.14 | 51.18 | +0.176% | 298,384 | -6.155% |
| 2025-09-10 | 51.07 | 51.15 | 51.04 | 51.09 | +0.196% | 264,671 | -5.989% |
| 2025-09-09 | 51.09 | 51.11 | 50.96 | 50.99 | -0.196% | 370,545 | -5.805% |
| 2025-09-08 | 50.91 | 51.10 | 50.91 | 51.09 | +0.354% | 218,695 | -5.989% |
| 2025-09-05 | 50.91 | 50.95 | 50.87 | 50.91 | +0.474% | 234,014 | -5.657% |
| 2025-09-04 | 50.59 | 50.71 | 50.54 | 50.67 | +0.317% | 306,827 | -5.210% |
| 2025-09-03 | 50.32 | 50.57 | 50.32 | 50.51 | +0.238% | 260,314 | -4.910% |
| 2025-09-02 | 50.47 | 50.47 | 50.31 | 50.39 | -0.494% | 264,829 | -4.683% |
| 2025-08-29 | 50.57 | 50.67 | 50.52 | 50.64 | +0.020% | 231,810 | -5.154% |
| 2025-08-28 | 50.53 | 50.65 | 50.51 | 50.63 | +0.138% | 185,702 | -5.135% |
| 2025-08-27 | 50.43 | 50.58 | 50.41 | 50.56 | +0.178% | 218,774 | -5.004% |
| 2025-08-26 | 50.40 | 50.52 | 50.38 | 50.47 | +0.059% | 360,180 | -4.835% |
| 2025-08-25 | 50.39 | 50.47 | 50.35 | 50.44 | 0.000% | 200,122 | -4.778% |
| 2025-08-22 | 50.32 | 50.49 | 50.28 | 50.44 | +0.398% | 389,863 | -4.778% |
| 2025-08-21 | 50.14 | 50.29 | 50.07 | 50.24 | +0.020% | 1,557,407 | -4.399% |
| 2025-08-20 | 50.13 | 50.27 | 50.13 | 50.23 | +0.179% | 229,863 | -4.380% |
| 2025-08-19 | 50.12 | 50.21 | 50.11 | 50.14 | +0.100% | 232,729 | -4.208% |
| 2025-08-18 | 50.13 | 50.13 | 50.03 | 50.09 | -0.080% | 267,964 | -4.113% |
| 2025-08-15 | 50.18 | 50.20 | 50.07 | 50.13 | -0.139% | 276,712 | -4.189% |
| 2025-08-14 | 50.26 | 50.30 | 50.17 | 50.20 | -0.238% | 277,503 | -4.323% |
| 2025-08-13 | 50.20 | 50.33 | 50.20 | 50.32 | +0.339% | 370,558 | -4.551% |
| 2025-08-12 | 50.11 | 50.17 | 49.97 | 50.15 | 0.000% | 667,927 | -4.227% |
| 2025-08-11 | 50.17 | 50.23 | 50.14 | 50.15 | +0.060% | 242,389 | -4.227% |
| 2025-08-08 | 50.15 | 50.31 | 50.11 | 50.12 | -0.159% | 249,512 | -4.170% |
| 2025-08-07 | 50.26 | 50.36 | 49.95 | 50.20 | -0.139% | 235,407 | -4.323% |
| 2025-08-06 | 50.21 | 50.30 | 50.08 | 50.27 | -0.060% | 171,766 | -4.456% |
| 2025-08-05 | 50.22 | 50.34 | 50.20 | 50.30 | +0.060% | 213,667 | -4.513% |
| 2025-08-04 | 50.25 | 50.30 | 50.07 | 50.27 | +0.119% | 451,567 | -4.456% |
| 2025-08-01 | 50.03 | 50.22 | 50.03 | 50.21 | +0.561% | 204,362 | -4.342% |
| 2025-07-31 | 49.98 | 50.04 | 49.93 | 49.93 | 0.000% | 202,252 | -3.805% |
| 2025-07-30 | 49.92 | 50.06 | 49.89 | 49.93 | -0.160% | 269,674 | -3.805% |
| 2025-07-29 | 49.84 | 50.04 | 49.84 | 50.01 | +0.402% | 550,218 | -3.959% |
| 2025-07-28 | 49.79 | 49.86 | 49.71 | 49.81 | -0.100% | 314,392 | -3.574% |
| 2025-07-25 | 49.77 | 49.87 | 49.76 | 49.86 | +0.020% | 173,152 | -3.670% |
| 2025-07-24 | 49.74 | 49.91 | 49.71 | 49.85 | 0.000% | 445,537 | -3.651% |
| 2025-07-23 | 49.91 | 50.04 | 49.84 | 49.85 | -0.260% | 1,415,944 | -3.651% |
| 2025-07-22 | 49.91 | 50.02 | 49.91 | 49.98 | +0.241% | 237,639 | -3.902% |
| 2025-07-21 | 49.88 | 49.97 | 49.85 | 49.86 | +0.261% | 264,914 | -3.670% |
| 2025-07-18 | 49.74 | 49.95 | 49.71 | 49.73 | +0.101% | 285,622 | -3.418% |
| 2025-07-17 | 49.82 | 49.94 | 49.61 | 49.68 | -0.221% | 1,390,455 | -3.321% |
| 2025-07-16 | 49.75 | 49.81 | 49.68 | 49.79 | +0.221% | 203,039 | -3.535% |
| 2025-07-15 | 49.88 | 49.88 | 49.63 | 49.68 | -0.361% | 192,325 | -3.321% |
| 2025-07-14 | 49.81 | 49.95 | 49.68 | 49.86 | 0.000% | 248,420 | -3.670% |
| 2025-07-11 | 49.86 | 49.91 | 49.77 | 49.86 | -0.180% | 232,756 | -3.670% |
| 2025-07-10 | 50.01 | 50.03 | 49.89 | 49.95 | -0.080% | 288,169 | -3.844% |
| 2025-07-09 | 49.92 | 50.07 | 49.81 | 49.99 | +0.261% | 472,043 | -3.921% |
| 2025-07-08 | 49.82 | 49.86 | 49.69 | 49.86 | -0.020% | 245,221 | -3.670% |
| 2025-07-07 | 49.89 | 49.97 | 49.72 | 49.87 | -0.120% | 360,343 | -3.690% |
| 2025-07-03 | 50.01 | 50.06 | 49.87 | 49.93 | -0.558% | 319,888 | -3.805% |
| 2025-07-02 | 50.05 | 50.25 | 49.90 | 50.21 | -0.179% | 508,377 | -4.342% |
| 2025-07-01 | 50.21 | 50.39 | 50.10 | 50.30 | +0.219% | 1,402,035 | -4.513% |
| 2025-06-30 | 50.17 | 50.59 | 49.96 | 50.19 | 0.000% | 359,443 | -4.304% |