JPMB
JPMorgan USD Emerging Markets Sovereign Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:02 PM EDT
37.74USD-0.040%(-0.01)5,264
37.72Bid37.79Ask0.07SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
37.78USD+0.119%(+0.04)
JPMB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 37.81 | 37.85 | 37.70 | 37.75 | -0.106% | 12,144 | 0.000% |
| 2026-10-01 | 37.76 | 37.80 | 37.53 | 37.79 | -0.709% | 7,847 | -0.106% |
| 2026-09-30 | 38.27 | 38.27 | 38.02 | 38.06 | -0.471% | 9,228 | -0.815% |
| 2026-09-29 | 38.29 | 38.29 | 38.16 | 38.24 | -0.121% | 38,996 | -1.281% |
| 2026-09-28 | 38.19 | 38.31 | 38.19 | 38.29 | -0.820% | 14,620 | -1.401% |
| 2026-09-25 | 38.62 | 38.62 | 38.41 | 38.60 | -0.071% | 12,170 | -2.209% |
| 2026-09-24 | 38.82 | 38.82 | 38.62 | 38.63 | -0.489% | 10,117 | -2.278% |
| 2026-09-23 | 39.17 | 39.17 | 38.82 | 38.82 | -1.070% | 19,351 | -2.756% |
| 2026-09-22 | 39.24 | 39.27 | 39.17 | 39.24 | +0.115% | 6,584 | -3.797% |
| 2026-09-21 | 39.16 | 39.20 | 39.16 | 39.20 | +0.320% | 3,532 | -3.687% |
| 2026-09-18 | 39.10 | 39.10 | 39.04 | 39.07 | -0.192% | 5,717 | -3.379% |
| 2026-09-17 | 39.10 | 39.15 | 39.10 | 39.15 | +0.604% | 13,665 | -3.564% |
| 2026-09-16 | 38.96 | 39.02 | 38.89 | 38.91 | +0.150% | 158,150 | -2.981% |
| 2026-09-15 | 38.89 | 38.89 | 38.84 | 38.85 | -0.263% | 7,933 | -2.836% |
| 2026-09-14 | 38.91 | 39.02 | 38.86 | 38.95 | -0.261% | 6,332 | -3.091% |
| 2026-09-11 | 39.12 | 39.16 | 39.06 | 39.06 | -0.036% | 6,184 | -3.344% |
| 2026-09-10 | 39.14 | 39.18 | 39.06 | 39.07 | -0.759% | 22,967 | -3.379% |
| 2026-09-09 | 39.41 | 39.41 | 39.29 | 39.37 | -0.185% | 11,539 | -4.112% |
| 2026-09-08 | 39.48 | 39.48 | 39.43 | 39.44 | -0.122% | 2,006 | -4.290% |
| 2026-09-04 | 39.48 | 39.51 | 39.43 | 39.49 | +0.025% | 30,881 | -4.406% |
| 2026-09-03 | 39.47 | 39.50 | 39.47 | 39.48 | +0.279% | 8,255 | -4.382% |
| 2026-09-02 | 39.38 | 39.39 | 39.36 | 39.37 | +0.063% | 5,251 | -4.115% |
| 2026-09-01 | 39.42 | 39.42 | 39.35 | 39.35 | -0.636% | 3,645 | -4.054% |
| 2026-08-31 | 39.59 | 39.61 | 39.58 | 39.60 | -0.217% | 4,134 | -4.664% |
| 2026-08-28 | 39.76 | 39.80 | 39.68 | 39.68 | -0.218% | 8,526 | -4.872% |
| 2026-08-27 | 39.77 | 39.81 | 39.77 | 39.77 | -0.075% | 27,350 | -5.079% |
| 2026-08-26 | 39.75 | 39.80 | 39.75 | 39.80 | -0.052% | 5,427 | -5.151% |
| 2026-08-25 | 39.74 | 39.82 | 39.72 | 39.82 | +0.468% | 4,423 | -5.200% |
| 2026-08-24 | 39.59 | 39.69 | 39.59 | 39.63 | +0.152% | 6,252 | -4.756% |
| 2026-08-21 | 39.68 | 39.68 | 39.56 | 39.58 | -0.139% | 4,898 | -4.611% |
| 2026-08-20 | 39.63 | 39.66 | 39.62 | 39.63 | -0.390% | 62,200 | -4.744% |
| 2026-08-19 | 39.75 | 39.82 | 39.75 | 39.78 | +0.315% | 300,842 | -5.115% |
| 2026-08-18 | 39.57 | 39.67 | 39.57 | 39.66 | +0.025% | 74,229 | -4.816% |
| 2026-08-17 | 39.66 | 39.66 | 39.65 | 39.65 | -0.226% | 2,434 | -4.792% |
| 2026-08-14 | 39.78 | 39.78 | 39.74 | 39.74 | -0.213% | 2,861 | -5.008% |
| 2026-08-13 | 39.77 | 39.83 | 39.77 | 39.83 | +0.403% | 2,485 | -5.210% |
| 2026-08-12 | 39.67 | 39.75 | 39.66 | 39.66 | +0.164% | 4,633 | -4.828% |
| 2026-08-11 | 39.64 | 39.64 | 39.60 | 39.60 | -0.013% | 2,739 | -4.672% |
| 2026-08-10 | 39.72 | 39.72 | 39.60 | 39.60 | -0.319% | 6,024 | -4.684% |
| 2026-08-07 | 39.75 | 39.76 | 39.70 | 39.73 | +0.231% | 3,441 | -4.987% |
| 2026-08-06 | 39.68 | 39.69 | 39.62 | 39.64 | -0.174% | 195,987 | -4.768% |
| 2026-08-05 | 39.70 | 39.72 | 39.66 | 39.71 | +0.046% | 9,895 | -4.934% |
| 2026-08-04 | 39.66 | 39.72 | 39.66 | 39.69 | +0.535% | 8,271 | -4.890% |
| 2026-08-03 | 39.50 | 39.52 | 39.46 | 39.48 | -0.077% | 7,483 | -4.381% |
| 2026-07-31 | 39.51 | 39.52 | 39.43 | 39.51 | -0.091% | 15,718 | -4.455% |
| 2026-07-30 | 39.47 | 39.55 | 39.47 | 39.55 | +0.180% | 2,549 | -4.542% |
| 2026-07-29 | 39.62 | 39.62 | 39.48 | 39.48 | -0.567% | 3,200 | -4.370% |
| 2026-07-28 | 39.66 | 39.72 | 39.66 | 39.70 | +0.202% | 3,047 | -4.912% |
| 2026-07-27 | 39.66 | 39.66 | 39.58 | 39.62 | +0.293% | 3,752 | -4.720% |
| 2026-07-24 | 39.50 | 39.54 | 39.43 | 39.50 | +0.035% | 24,277 | -4.441% |
| 2026-07-23 | 39.43 | 39.59 | 39.43 | 39.49 | -0.415% | 6,148 | -4.407% |
| 2026-07-22 | 39.68 | 39.74 | 39.66 | 39.66 | -0.352% | 3,679 | -4.804% |
| 2026-07-21 | 39.81 | 39.82 | 39.76 | 39.80 | +0.025% | 6,964 | -5.139% |
| 2026-07-20 | 39.86 | 39.86 | 39.77 | 39.78 | -0.187% | 10,932 | -5.115% |
| 2026-07-17 | 39.88 | 39.92 | 39.85 | 39.86 | -0.002% | 5,275 | -5.293% |
| 2026-07-16 | 39.81 | 39.87 | 39.81 | 39.86 | -0.112% | 1,914 | -5.294% |
| 2026-07-15 | 39.87 | 39.93 | 39.86 | 39.91 | +0.189% | 3,577 | -5.400% |
| 2026-07-14 | 39.90 | 39.90 | 39.79 | 39.83 | +0.138% | 14,936 | -5.222% |
| 2026-07-13 | 39.90 | 39.90 | 39.77 | 39.77 | -0.588% | 4,134 | -5.091% |
| 2026-07-10 | 40.01 | 40.03 | 39.96 | 40.01 | +0.101% | 13,810 | -5.650% |
| 2026-07-09 | 39.91 | 40.02 | 39.91 | 39.97 | +0.150% | 5,167 | -5.554% |
| 2026-07-08 | 39.89 | 39.91 | 39.82 | 39.91 | -0.229% | 19,834 | -5.412% |
| 2026-07-07 | 40.06 | 40.06 | 40.00 | 40.00 | -0.469% | 3,328 | -5.629% |
| 2026-07-06 | 40.14 | 40.19 | 40.14 | 40.19 | +0.212% | 60,899 | -6.071% |
| 2026-07-02 | 40.09 | 40.10 | 40.05 | 40.10 | +0.194% | 5,476 | -5.872% |
| 2026-07-01 | 39.98 | 40.07 | 39.98 | 40.03 | -0.711% | 3,886 | -5.689% |
| 2026-06-30 | 40.37 | 40.38 | 40.31 | 40.31 | -0.152% | 4,749 | -6.360% |
| 2026-06-29 | 40.38 | 40.40 | 40.33 | 40.38 | +0.212% | 5,108 | -6.502% |
| 2026-06-26 | 40.33 | 40.34 | 40.29 | 40.29 | -0.025% | 13,099 | -6.304% |
| 2026-06-25 | 40.38 | 40.40 | 40.30 | 40.30 | +0.050% | 5,471 | -6.328% |
| 2026-06-24 | 40.31 | 40.35 | 40.25 | 40.28 | +0.274% | 4,397 | -6.281% |
| 2026-06-23 | 40.21 | 40.21 | 40.17 | 40.17 | -0.112% | 3,885 | -6.024% |
| 2026-06-22 | 40.26 | 40.32 | 40.22 | 40.22 | -0.421% | 12,659 | -6.130% |
| 2026-06-18 | 40.38 | 40.41 | 40.34 | 40.38 | +0.483% | 3,014 | -6.525% |
| 2026-06-17 | 40.31 | 40.40 | 40.19 | 40.19 | -0.442% | 7,580 | -6.073% |
| 2026-06-16 | 40.38 | 40.41 | 40.34 | 40.37 | -0.001% | 5,065 | -6.489% |
| 2026-06-15 | 40.36 | 40.40 | 40.36 | 40.37 | +0.489% | 3,877 | -6.490% |
| 2026-06-12 | 40.14 | 40.20 | 40.11 | 40.17 | +0.059% | 2,313 | -6.033% |
| 2026-06-11 | 39.90 | 40.15 | 39.87 | 40.15 | +0.881% | 5,289 | -5.978% |
| 2026-06-10 | 39.84 | 39.89 | 39.79 | 39.80 | -0.320% | 2,902 | -5.149% |
| 2026-06-09 | 39.94 | 39.95 | 39.84 | 39.93 | +0.319% | 26,857 | -5.453% |
| 2026-06-08 | 39.90 | 39.90 | 39.80 | 39.80 | -0.217% | 13,384 | -5.151% |
| 2026-06-05 | 39.95 | 39.95 | 39.86 | 39.89 | -0.632% | 9,002 | -5.356% |
| 2026-06-04 | 40.11 | 40.16 | 40.09 | 40.14 | +0.272% | 4,362 | -5.954% |
| 2026-06-03 | 40.06 | 40.06 | 39.99 | 40.03 | -0.377% | 2,867 | -5.698% |
| 2026-06-02 | 40.16 | 40.18 | 40.13 | 40.18 | +0.331% | 19,955 | -6.053% |
| 2026-06-01 | 40.03 | 40.07 | 39.97 | 40.05 | -0.516% | 2,136 | -5.743% |
| 2026-05-29 | 40.22 | 40.29 | 40.22 | 40.26 | +0.268% | 3,947 | -6.229% |
| 2026-05-28 | 39.98 | 40.19 | 39.96 | 40.15 | +0.282% | 21,962 | -5.978% |
| 2026-05-27 | 40.03 | 40.06 | 40.02 | 40.04 | +0.381% | 2,944 | -5.712% |
| 2026-05-26 | 39.89 | 39.91 | 39.83 | 39.88 | +0.549% | 1,799 | -5.353% |
| 2026-05-22 | 39.66 | 39.69 | 39.64 | 39.67 | +0.211% | 2,757 | -4.833% |
| 2026-05-21 | 39.50 | 39.60 | 39.50 | 39.58 | -0.008% | 1,207 | -4.632% |
| 2026-05-20 | 39.33 | 39.59 | 39.33 | 39.59 | +0.742% | 3,424 | -4.640% |
| 2026-05-19 | 39.36 | 39.36 | 39.29 | 39.30 | -0.594% | 6,716 | -3.932% |
| 2026-05-18 | 39.51 | 39.55 | 39.47 | 39.53 | -0.139% | 13,209 | -4.503% |
| 2026-05-15 | 39.56 | 39.60 | 39.56 | 39.59 | -0.665% | 4,113 | -4.636% |
| 2026-05-14 | 39.92 | 39.95 | 39.85 | 39.85 | +0.056% | 4,886 | -5.270% |
| 2026-05-13 | 39.86 | 39.89 | 39.81 | 39.83 | -0.231% | 3,354 | -5.217% |
| 2026-05-12 | 39.94 | 39.94 | 39.88 | 39.92 | -0.323% | 13,561 | -5.436% |
| 2026-05-11 | 40.09 | 40.12 | 40.05 | 40.05 | -0.250% | 8,307 | -5.742% |
| 2026-05-08 | 40.17 | 40.19 | 40.15 | 40.15 | +0.249% | 2,569 | -5.978% |
| 2026-05-07 | 40.27 | 40.27 | 40.05 | 40.05 | -0.397% | 6,888 | -5.743% |
| 2026-05-06 | 40.12 | 40.21 | 40.12 | 40.21 | +0.777% | 3,107 | -6.118% |
| 2026-05-05 | 39.88 | 39.96 | 39.88 | 39.90 | +0.478% | 4,458 | -5.388% |
| 2026-05-04 | 39.92 | 39.92 | 39.61 | 39.71 | -0.601% | 38,581 | -4.936% |
| 2026-05-01 | 39.96 | 40.03 | 39.93 | 39.95 | -0.329% | 13,752 | -5.507% |
| 2026-04-30 | 40.09 | 40.10 | 40.04 | 40.08 | +0.278% | 1,895 | -5.818% |
| 2026-04-29 | 40.04 | 40.05 | 39.97 | 39.97 | -0.372% | 2,967 | -5.556% |
| 2026-04-28 | 40.08 | 40.13 | 40.08 | 40.12 | -0.187% | 8,715 | -5.907% |
| 2026-04-27 | 40.21 | 40.21 | 40.16 | 40.20 | -0.137% | 4,190 | -6.083% |
| 2026-04-24 | 40.20 | 40.25 | 40.20 | 40.25 | +0.249% | 1,467 | -6.211% |
| 2026-04-23 | 40.27 | 40.33 | 40.04 | 40.15 | -0.422% | 4,599 | -5.978% |
| 2026-04-22 | 40.35 | 40.36 | 40.27 | 40.32 | +0.299% | 4,178 | -6.374% |
| 2026-04-21 | 40.36 | 40.36 | 40.20 | 40.20 | -0.359% | 10,516 | -6.095% |
| 2026-04-20 | 40.41 | 40.44 | 40.32 | 40.34 | -0.037% | 2,828 | -6.432% |
| 2026-04-17 | 40.39 | 40.47 | 40.30 | 40.36 | +0.648% | 42,347 | -6.467% |
| 2026-04-16 | 40.12 | 40.15 | 40.05 | 40.10 | -0.323% | 6,862 | -5.860% |
| 2026-04-15 | 40.23 | 40.26 | 40.22 | 40.23 | -0.149% | 14,197 | -6.165% |
| 2026-04-14 | 40.18 | 40.34 | 40.18 | 40.29 | +0.427% | 5,886 | -6.304% |
| 2026-04-13 | 39.88 | 40.12 | 39.88 | 40.12 | +0.510% | 18,477 | -5.904% |
| 2026-04-10 | 39.98 | 39.98 | 39.86 | 39.92 | +0.012% | 6,152 | -5.424% |
| 2026-04-09 | 39.75 | 39.98 | 39.73 | 39.91 | +0.403% | 13,560 | -5.413% |
| 2026-04-08 | 39.90 | 39.90 | 39.75 | 39.75 | +1.145% | 1,072 | -5.031% |
| 2026-04-07 | 39.28 | 39.30 | 39.14 | 39.30 | +0.035% | 6,233 | -3.944% |
| 2026-04-06 | 39.19 | 39.34 | 39.19 | 39.29 | +0.030% | 4,564 | -3.911% |
| 2026-04-02 | 39.10 | 39.30 | 39.10 | 39.27 | +0.097% | 6,703 | -3.882% |
| 2026-04-01 | 39.20 | 39.36 | 39.20 | 39.24 | -0.042% | 11,715 | -3.789% |
| 2026-03-31 | 39.14 | 39.31 | 39.10 | 39.25 | +1.027% | 4,947 | -3.829% |
| 2026-03-30 | 38.99 | 38.99 | 38.84 | 38.85 | +0.113% | 11,506 | -2.841% |
| 2026-03-27 | 38.93 | 38.93 | 38.79 | 38.81 | -0.564% | 7,043 | -2.731% |
| 2026-03-26 | 39.29 | 39.35 | 39.03 | 39.03 | -1.060% | 2,753 | -3.280% |
| 2026-03-25 | 39.45 | 39.45 | 39.37 | 39.45 | +0.865% | 10,914 | -4.305% |
| 2026-03-24 | 39.12 | 39.20 | 39.08 | 39.11 | -0.407% | 14,423 | -3.477% |
| 2026-03-23 | 39.09 | 39.34 | 39.05 | 39.27 | +0.899% | 6,006 | -3.871% |
| 2026-03-20 | 39.30 | 39.30 | 38.92 | 38.92 | -1.511% | 94,441 | -3.006% |
| 2026-03-19 | 39.33 | 39.52 | 39.30 | 39.52 | +0.197% | 9,121 | -4.471% |
| 2026-03-18 | 39.64 | 39.64 | 39.44 | 39.44 | -0.644% | 26,349 | -4.283% |
| 2026-03-17 | 39.66 | 39.72 | 39.66 | 39.70 | +0.341% | 20,039 | -4.900% |
| 2026-03-16 | 39.56 | 39.63 | 39.55 | 39.56 | +0.381% | 53,641 | -4.575% |
| 2026-03-13 | 39.74 | 39.74 | 39.41 | 39.41 | -0.512% | 23,136 | -4.212% |
| 2026-03-12 | 39.79 | 39.81 | 39.61 | 39.61 | -0.794% | 11,807 | -4.703% |
| 2026-03-11 | 40.06 | 40.10 | 39.93 | 39.93 | -0.325% | 16,163 | -5.460% |
| 2026-03-10 | 40.12 | 40.25 | 40.06 | 40.06 | +0.050% | 18,455 | -5.766% |
| 2026-03-09 | 39.69 | 40.07 | 39.66 | 40.04 | +0.203% | 10,229 | -5.719% |
| 2026-03-06 | 39.96 | 40.05 | 39.90 | 39.96 | -0.674% | 2,336 | -5.528% |
| 2026-03-05 | 40.23 | 40.28 | 40.17 | 40.23 | -0.297% | 15,134 | -6.165% |
| 2026-03-04 | 40.28 | 40.42 | 40.28 | 40.35 | +0.149% | 18,805 | -6.444% |
| 2026-03-03 | 40.07 | 40.32 | 40.03 | 40.29 | -0.493% | 42,298 | -6.304% |
| 2026-03-02 | 40.40 | 40.49 | 40.38 | 40.49 | -0.947% | 6,546 | -6.766% |
| 2026-02-27 | 40.78 | 40.89 | 40.78 | 40.88 | +0.115% | 11,356 | -7.650% |
| 2026-02-26 | 40.86 | 40.86 | 40.76 | 40.83 | -0.088% | 15,396 | -7.543% |
| 2026-02-25 | 40.82 | 40.87 | 40.82 | 40.87 | +0.088% | 3,141 | -7.625% |
| 2026-02-24 | 40.82 | 40.85 | 40.82 | 40.83 | 0.000% | 3,875 | -7.543% |
| 2026-02-23 | 40.82 | 40.90 | 40.81 | 40.83 | +0.098% | 12,029 | -7.543% |
| 2026-02-20 | 40.77 | 40.84 | 40.77 | 40.79 | +0.025% | 8,578 | -7.453% |
| 2026-02-19 | 40.70 | 40.78 | 40.70 | 40.78 | -0.093% | 4,263 | -7.430% |
| 2026-02-18 | 40.79 | 40.85 | 40.79 | 40.82 | +0.056% | 5,793 | -7.516% |
| 2026-02-17 | 40.82 | 40.84 | 40.76 | 40.80 | +0.184% | 19,991 | -7.464% |
| 2026-02-13 | 40.70 | 40.83 | 40.70 | 40.72 | +0.108% | 17,612 | -7.294% |
| 2026-02-12 | 40.60 | 40.73 | 40.60 | 40.68 | +0.262% | 6,952 | -7.194% |
| 2026-02-11 | 40.54 | 40.59 | 40.52 | 40.57 | -0.025% | 3,661 | -6.951% |
| 2026-02-10 | 40.55 | 40.61 | 40.55 | 40.58 | +0.198% | 12,716 | -6.974% |
| 2026-02-09 | 40.34 | 40.52 | 40.33 | 40.50 | +0.136% | 7,853 | -6.790% |
| 2026-02-06 | 40.35 | 40.45 | 40.35 | 40.45 | +0.298% | 14,645 | -6.663% |
| 2026-02-05 | 40.27 | 40.35 | 40.27 | 40.32 | +0.173% | 4,496 | -6.385% |
| 2026-02-04 | 40.28 | 40.29 | 40.24 | 40.26 | +0.059% | 6,036 | -6.223% |
| 2026-02-03 | 40.26 | 40.28 | 40.20 | 40.23 | -0.024% | 8,541 | -6.168% |
| 2026-02-02 | 40.28 | 40.29 | 40.24 | 40.24 | -0.489% | 4,082 | -6.190% |
| 2026-01-30 | 40.41 | 40.44 | 40.41 | 40.44 | +0.011% | 2,573 | -6.649% |
| 2026-01-29 | 40.39 | 40.44 | 40.39 | 40.43 | -0.007% | 6,033 | -6.639% |
| 2026-01-28 | 40.44 | 40.45 | 40.38 | 40.44 | -0.118% | 8,571 | -6.646% |
| 2026-01-27 | 40.49 | 40.49 | 40.48 | 40.48 | -0.099% | 2,823 | -6.756% |
| 2026-01-26 | 40.49 | 40.54 | 40.49 | 40.52 | +0.111% | 9,658 | -6.848% |
| 2026-01-23 | 40.45 | 40.50 | 40.38 | 40.48 | +0.075% | 43,681 | -6.744% |
| 2026-01-22 | 40.38 | 40.47 | 40.38 | 40.45 | +0.095% | 3,102 | -6.674% |
| 2026-01-21 | 40.24 | 40.45 | 40.24 | 40.41 | +0.626% | 8,553 | -6.586% |
| 2026-01-20 | 40.15 | 40.19 | 40.14 | 40.16 | -0.457% | 13,554 | -6.001% |
| 2026-01-16 | 40.43 | 40.43 | 40.34 | 40.34 | -0.156% | 4,484 | -6.431% |
| 2026-01-15 | 40.43 | 40.46 | 40.36 | 40.41 | +0.142% | 26,774 | -6.577% |
| 2026-01-14 | 40.33 | 40.35 | 40.31 | 40.35 | +0.157% | 13,090 | -6.444% |
| 2026-01-13 | 40.32 | 40.32 | 40.26 | 40.29 | -0.057% | 5,068 | -6.297% |
| 2026-01-12 | 40.24 | 40.36 | 40.24 | 40.31 | -0.077% | 4,413 | -6.351% |
| 2026-01-09 | 40.27 | 40.37 | 40.26 | 40.34 | +0.301% | 50,271 | -6.423% |
| 2026-01-08 | 40.23 | 40.26 | 40.22 | 40.22 | -0.199% | 6,067 | -6.141% |
| 2026-01-07 | 40.35 | 40.39 | 40.29 | 40.30 | -0.217% | 89,265 | -6.328% |
| 2026-01-06 | 40.32 | 40.42 | 40.32 | 40.39 | -0.005% | 6,780 | -6.531% |
| 2026-01-05 | 40.35 | 40.42 | 40.35 | 40.39 | +0.124% | 11,645 | -6.536% |
| 2026-01-02 | 40.40 | 40.43 | 40.34 | 40.34 | -0.061% | 4,287 | -6.420% |
| 2025-12-31 | 40.45 | 40.49 | 40.36 | 40.36 | -0.727% | 18,976 | -6.477% |
| 2025-12-30 | 40.66 | 40.74 | 40.64 | 40.66 | -0.049% | 11,447 | -7.157% |
| 2025-12-29 | 40.65 | 40.68 | 40.63 | 40.68 | +0.110% | 4,323 | -7.203% |
| 2025-12-26 | 40.68 | 40.69 | 40.62 | 40.64 | -0.058% | 2,822 | -7.100% |
| 2025-12-24 | 40.62 | 40.66 | 40.62 | 40.66 | +0.207% | 1,574 | -7.154% |
| 2025-12-23 | 40.51 | 40.59 | 40.50 | 40.58 | +0.037% | 2,493 | -6.962% |
| 2025-12-22 | 40.56 | 40.59 | 40.53 | 40.56 | +0.085% | 6,278 | -6.928% |
| 2025-12-19 | 40.52 | 40.57 | 40.48 | 40.53 | -0.060% | 14,274 | -6.849% |
| 2025-12-18 | 40.51 | 40.55 | 40.45 | 40.55 | +0.371% | 1,305 | -6.905% |
| 2025-12-17 | 40.42 | 40.42 | 40.37 | 40.40 | -0.222% | 4,584 | -6.559% |
| 2025-12-16 | 40.43 | 40.52 | 40.43 | 40.49 | +0.087% | 10,514 | -6.767% |
| 2025-12-15 | 40.49 | 40.49 | 40.45 | 40.45 | +0.085% | 2,792 | -6.686% |
| 2025-12-12 | 40.38 | 40.43 | 40.38 | 40.42 | +0.051% | 9,528 | -6.607% |
| 2025-12-11 | 40.41 | 40.45 | 40.38 | 40.40 | +0.074% | 4,430 | -6.559% |
| 2025-12-10 | 40.20 | 40.37 | 40.20 | 40.37 | +0.367% | 6,640 | -6.490% |
| 2025-12-09 | 40.25 | 40.25 | 40.19 | 40.22 | -0.106% | 1,802 | -6.146% |
| 2025-12-08 | 40.41 | 40.41 | 40.27 | 40.27 | -0.482% | 3,469 | -6.246% |
| 2025-12-05 | 40.55 | 40.55 | 40.46 | 40.46 | -0.118% | 6,570 | -6.698% |
| 2025-12-04 | 40.46 | 40.52 | 40.46 | 40.51 | -0.192% | 3,045 | -6.808% |
| 2025-12-03 | 40.48 | 40.59 | 40.48 | 40.59 | +0.287% | 2,821 | -6.988% |
| 2025-12-02 | 40.32 | 40.47 | 40.32 | 40.47 | +0.443% | 2,681 | -6.721% |
| 2025-12-01 | 40.39 | 40.39 | 40.29 | 40.29 | -0.760% | 1,997 | -6.308% |
| 2025-11-28 | 40.58 | 40.60 | 40.57 | 40.60 | -0.024% | 2,299 | -7.020% |
| 2025-11-26 | 40.50 | 40.61 | 40.50 | 40.61 | +0.270% | 1,662 | -7.042% |
| 2025-11-25 | 40.46 | 40.52 | 40.42 | 40.50 | +0.075% | 33,341 | -6.791% |
| 2025-11-24 | 40.44 | 40.48 | 40.43 | 40.47 | +0.087% | 4,835 | -6.721% |
| 2025-11-21 | 40.38 | 40.46 | 40.36 | 40.44 | +0.222% | 8,145 | -6.640% |
| 2025-11-20 | 40.47 | 40.47 | 40.35 | 40.35 | -0.111% | 9,199 | -6.433% |
| 2025-11-19 | 40.41 | 40.45 | 40.39 | 40.39 | -0.034% | 5,052 | -6.536% |
| 2025-11-18 | 40.43 | 40.43 | 40.38 | 40.40 | -0.016% | 2,417 | -6.568% |
| 2025-11-17 | 40.36 | 40.51 | 40.36 | 40.41 | +0.174% | 173,659 | -6.583% |
| 2025-11-14 | 40.36 | 40.40 | 40.30 | 40.34 | -0.112% | 67,553 | -6.420% |
| 2025-11-13 | 40.51 | 40.51 | 40.39 | 40.39 | -0.345% | 2,042 | -6.525% |
| 2025-11-12 | 40.50 | 40.54 | 40.47 | 40.53 | -0.022% | 3,121 | -6.848% |
| 2025-11-11 | 40.43 | 40.53 | 40.43 | 40.53 | +0.264% | 2,603 | -6.869% |
| 2025-11-10 | 40.38 | 40.43 | 40.38 | 40.43 | +0.246% | 1,185 | -6.623% |
| 2025-11-07 | 40.28 | 40.33 | 40.28 | 40.33 | -0.079% | 64,178 | -6.393% |
| 2025-11-06 | 40.35 | 40.42 | 40.34 | 40.36 | +0.381% | 14,654 | -6.467% |
| 2025-11-05 | 40.30 | 40.32 | 40.18 | 40.21 | -0.318% | 10,286 | -6.111% |
| 2025-11-04 | 40.34 | 40.38 | 40.34 | 40.34 | -0.186% | 2,381 | -6.409% |
| 2025-11-03 | 40.55 | 40.55 | 40.41 | 40.41 | -0.799% | 13,303 | -6.583% |
| 2025-10-31 | 40.75 | 40.78 | 40.67 | 40.74 | +0.219% | 13,497 | -7.329% |
| 2025-10-30 | 40.74 | 40.74 | 40.65 | 40.65 | -0.222% | 5,811 | -7.126% |
| 2025-10-29 | 40.86 | 40.89 | 40.72 | 40.74 | -0.268% | 12,425 | -7.331% |
| 2025-10-28 | 40.81 | 40.87 | 40.81 | 40.85 | -0.080% | 3,446 | -7.580% |
| 2025-10-27 | 40.79 | 40.90 | 40.74 | 40.88 | +0.429% | 27,624 | -7.654% |
| 2025-10-24 | 40.74 | 40.74 | 40.70 | 40.70 | +0.319% | 2,642 | -7.258% |
| 2025-10-23 | 40.58 | 40.70 | 40.57 | 40.58 | -0.191% | 20,267 | -6.962% |
| 2025-10-22 | 40.71 | 40.73 | 40.65 | 40.65 | -0.129% | 2,371 | -7.140% |
| 2025-10-21 | 40.62 | 40.74 | 40.62 | 40.70 | +0.283% | 1,951 | -7.260% |
| 2025-10-20 | 40.52 | 40.59 | 40.52 | 40.59 | +0.321% | 2,687 | -6.997% |
| 2025-10-17 | 40.41 | 40.49 | 40.36 | 40.46 | +0.018% | 14,902 | -6.698% |
| 2025-10-16 | 40.37 | 40.49 | 40.37 | 40.45 | +0.215% | 13,030 | -6.681% |
| 2025-10-15 | 40.32 | 40.45 | 40.31 | 40.37 | +0.313% | 6,679 | -6.480% |
| 2025-10-14 | 40.04 | 40.24 | 40.04 | 40.24 | +0.133% | 14,081 | -6.188% |
| 2025-10-13 | 40.09 | 40.19 | 40.04 | 40.19 | +0.535% | 5,442 | -6.063% |
| 2025-10-10 | 39.95 | 40.06 | 39.82 | 39.97 | -0.516% | 12,581 | -5.561% |
| 2025-10-09 | 40.21 | 40.21 | 40.12 | 40.18 | -0.199% | 39,995 | -6.048% |
| 2025-10-08 | 40.31 | 40.40 | 40.26 | 40.26 | +0.107% | 13,236 | -6.234% |
| 2025-10-07 | 40.21 | 40.26 | 40.21 | 40.22 | +0.004% | 1,862 | -6.134% |
| 2025-10-06 | 40.21 | 40.24 | 40.21 | 40.22 | -0.137% | 1,960 | -6.130% |
| 2025-10-03 | 40.32 | 40.35 | 40.27 | 40.27 | -0.064% | 28,502 | -6.258% |
| 2025-10-02 | 40.23 | 40.31 | 40.22 | 40.30 | -0.010% | 2,124 | -6.318% |
| 2025-10-01 | 40.20 | 40.30 | 40.20 | 40.30 | -0.143% | 6,133 | -6.328% |
| 2025-09-30 | 40.33 | 40.40 | 40.33 | 40.36 | -0.018% | 1,664 | -6.461% |
| 2025-09-29 | 40.32 | 40.39 | 40.32 | 40.37 | +0.197% | 3,282 | -6.478% |
| 2025-09-26 | 40.26 | 40.30 | 40.26 | 40.29 | +0.064% | 2,011 | -6.294% |
| 2025-09-25 | 40.26 | 40.30 | 40.23 | 40.26 | -0.235% | 1,681 | -6.234% |
| 2025-09-24 | 40.38 | 40.38 | 40.34 | 40.35 | -0.124% | 2,032 | -6.455% |
| 2025-09-23 | 40.34 | 40.41 | 40.28 | 40.41 | +0.248% | 11,056 | -6.571% |
| 2025-09-22 | 40.30 | 40.34 | 40.23 | 40.31 | -0.237% | 4,620 | -6.339% |
| 2025-09-19 | 40.34 | 40.41 | 40.29 | 40.40 | +0.089% | 14,423 | -6.561% |
| 2025-09-18 | 40.40 | 40.47 | 40.32 | 40.37 | -0.224% | 6,113 | -6.478% |
| 2025-09-17 | 40.53 | 40.63 | 40.46 | 40.46 | +0.002% | 18,422 | -6.688% |
| 2025-09-16 | 40.43 | 40.56 | 40.42 | 40.45 | -0.048% | 3,027 | -6.686% |
| 2025-09-15 | 40.42 | 40.57 | 40.42 | 40.47 | +0.271% | 7,406 | -6.731% |
| 2025-09-12 | 40.37 | 40.37 | 40.33 | 40.37 | -0.075% | 1,538 | -6.478% |
| 2025-09-11 | 40.29 | 40.46 | 40.29 | 40.40 | +0.261% | 1,928 | -6.549% |
| 2025-09-10 | 40.07 | 40.29 | 40.03 | 40.29 | +0.612% | 3,715 | -6.304% |
| 2025-09-09 | 40.04 | 40.05 | 40.01 | 40.05 | -0.036% | 4,450 | -5.731% |
| 2025-09-08 | 40.00 | 40.06 | 40.00 | 40.06 | +0.259% | 988 | -5.765% |
| 2025-09-05 | 39.91 | 39.96 | 39.91 | 39.96 | +0.729% | 831 | -5.521% |
| 2025-09-04 | 39.59 | 39.67 | 39.59 | 39.67 | +0.350% | 4,211 | -4.833% |
| 2025-09-03 | 39.51 | 39.54 | 39.50 | 39.53 | +0.301% | 4,552 | -4.500% |
| 2025-09-02 | 39.31 | 39.43 | 39.30 | 39.41 | -0.683% | 6,762 | -4.212% |
| 2025-08-29 | 39.65 | 39.71 | 39.65 | 39.68 | -0.121% | 7,585 | -4.867% |
| 2025-08-28 | 39.59 | 39.73 | 39.59 | 39.73 | +0.568% | 1,188 | -4.982% |
| 2025-08-27 | 39.46 | 39.53 | 39.42 | 39.51 | -0.126% | 1,353 | -4.442% |
| 2025-08-26 | 39.50 | 39.56 | 39.47 | 39.55 | -0.038% | 9,830 | -4.563% |
| 2025-08-25 | 39.56 | 39.59 | 39.56 | 39.57 | -0.203% | 1,551 | -4.599% |
| 2025-08-22 | 39.41 | 39.67 | 39.41 | 39.65 | +0.763% | 1,950 | -4.793% |
| 2025-08-21 | 39.41 | 39.41 | 39.35 | 39.35 | -0.355% | 1,107 | -4.066% |
| 2025-08-20 | 39.48 | 39.53 | 39.45 | 39.49 | -0.115% | 7,738 | -4.406% |
| 2025-08-19 | 39.56 | 39.56 | 39.52 | 39.54 | +0.064% | 2,404 | -4.516% |
| 2025-08-18 | 39.54 | 39.54 | 39.49 | 39.51 | +0.067% | 3,499 | -4.455% |
| 2025-08-15 | 39.52 | 39.53 | 39.47 | 39.48 | -0.168% | 5,427 | -4.390% |
| 2025-08-14 | 39.57 | 39.57 | 39.55 | 39.55 | -0.186% | 2,777 | -4.551% |
| 2025-08-13 | 39.56 | 39.66 | 39.56 | 39.62 | +0.441% | 7,836 | -4.729% |
| 2025-08-12 | 39.38 | 39.45 | 39.38 | 39.45 | +0.303% | 2,676 | -4.309% |
| 2025-08-11 | 39.32 | 39.39 | 39.32 | 39.33 | +0.164% | 2,388 | -4.019% |
| 2025-08-08 | 39.26 | 39.27 | 39.25 | 39.27 | +0.026% | 4,094 | -3.862% |
| 2025-08-07 | 39.31 | 39.31 | 39.23 | 39.26 | +0.054% | 14,584 | -3.837% |
| 2025-08-06 | 39.17 | 39.23 | 39.17 | 39.23 | +0.003% | 1,294 | -3.785% |
| 2025-08-05 | 39.24 | 39.24 | 39.23 | 39.23 | -0.003% | 1,041 | -3.782% |
| 2025-08-04 | 39.16 | 39.24 | 39.16 | 39.23 | +0.448% | 3,283 | -3.785% |
| 2025-08-01 | 38.98 | 39.07 | 38.98 | 39.06 | -0.128% | 1,360 | -3.354% |
| 2025-07-31 | 39.20 | 39.20 | 39.11 | 39.11 | +0.032% | 1,813 | -3.477% |
| 2025-07-30 | 39.15 | 39.18 | 39.10 | 39.10 | -0.262% | 3,725 | -3.446% |
| 2025-07-29 | 39.13 | 39.20 | 39.13 | 39.20 | +0.368% | 3,974 | -3.699% |
| 2025-07-28 | 39.04 | 39.07 | 39.03 | 39.06 | -0.022% | 2,960 | -3.345% |
| 2025-07-25 | 38.99 | 39.07 | 38.98 | 39.06 | +0.295% | 4,963 | -3.366% |
| 2025-07-24 | 38.93 | 39.01 | 38.93 | 38.95 | -0.077% | 4,802 | -3.081% |
| 2025-07-23 | 38.98 | 39.00 | 38.96 | 38.98 | +0.038% | 4,353 | -3.155% |
| 2025-07-22 | 38.90 | 39.01 | 38.90 | 38.97 | +0.311% | 2,098 | -3.118% |
| 2025-07-21 | 38.86 | 38.99 | 38.84 | 38.84 | +0.347% | 3,779 | -2.817% |
| 2025-07-18 | 38.69 | 38.76 | 38.65 | 38.71 | +0.256% | 14,863 | -2.480% |
| 2025-07-17 | 38.58 | 38.64 | 38.58 | 38.61 | +0.074% | 3,557 | -2.231% |
| 2025-07-16 | 38.58 | 38.61 | 38.53 | 38.58 | +0.024% | 3,950 | -2.158% |
| 2025-07-15 | 38.73 | 38.73 | 38.55 | 38.57 | -0.275% | 1,923 | -2.135% |
| 2025-07-14 | 38.66 | 38.68 | 38.66 | 38.68 | +0.059% | 784 | -2.404% |
| 2025-07-11 | 38.75 | 38.75 | 38.63 | 38.66 | -0.460% | 13,069 | -2.347% |
| 2025-07-10 | 38.81 | 38.85 | 38.75 | 38.84 | -0.054% | 2,627 | -2.795% |
| 2025-07-09 | 38.72 | 38.86 | 38.72 | 38.86 | +0.614% | 3,628 | -2.848% |
| 2025-07-08 | 38.65 | 38.65 | 38.60 | 38.62 | -0.337% | 5,134 | -2.252% |
| 2025-07-07 | 38.85 | 38.85 | 38.75 | 38.75 | -0.414% | 3,255 | -2.581% |
| 2025-07-03 | 38.83 | 38.97 | 38.82 | 38.91 | +0.189% | 4,934 | -2.984% |
| 2025-07-02 | 38.78 | 38.84 | 38.77 | 38.84 | -0.063% | 14,455 | -2.800% |
| 2025-07-01 | 38.85 | 38.89 | 38.81 | 38.86 | -0.263% | 5,387 | -2.862% |
| 2025-06-30 | 38.86 | 38.96 | 38.83 | 38.96 | +0.558% | 2,425 | -3.117% |
| 2025-06-27 | 38.70 | 38.82 | 38.70 | 38.75 | -0.006% | 7,360 | -2.576% |
| 2025-06-26 | 38.68 | 38.75 | 38.66 | 38.75 | +0.186% | 5,107 | -2.582% |
| 2025-06-25 | 38.64 | 38.68 | 38.55 | 38.68 | -0.116% | 3,030 | -2.401% |
| 2025-06-24 | 38.54 | 38.75 | 38.54 | 38.72 | +0.607% | 3,569 | -2.514% |
| 2025-06-23 | 38.39 | 38.52 | 38.39 | 38.49 | +0.235% | 8,318 | -1.923% |
| 2025-06-20 | 38.35 | 38.41 | 38.35 | 38.40 | +0.156% | 3,442 | -1.692% |
| 2025-06-18 | 38.42 | 38.42 | 38.32 | 38.34 | -0.035% | 4,777 | -1.539% |
| 2025-06-17 | 38.38 | 38.40 | 38.33 | 38.35 | +0.094% | 14,615 | -1.574% |
| 2025-06-16 | 38.40 | 38.40 | 38.30 | 38.32 | +0.098% | 1,555 | -1.482% |
| 2025-06-13 | 38.36 | 38.36 | 38.19 | 38.28 | -0.520% | 5,516 | -1.385% |
| 2025-06-12 | 38.45 | 38.50 | 38.43 | 38.48 | +0.127% | 2,382 | -1.898% |
| 2025-06-11 | 38.37 | 38.45 | 38.37 | 38.43 | +0.306% | 13,904 | -1.773% |
| 2025-06-10 | 38.28 | 38.34 | 38.24 | 38.31 | +0.391% | 4,484 | -1.473% |
| 2025-06-09 | 38.13 | 38.23 | 38.13 | 38.16 | +0.083% | 7,224 | -1.087% |
| 2025-06-06 | 38.14 | 38.17 | 38.12 | 38.13 | -0.094% | 18,865 | -1.005% |
| 2025-06-05 | 38.29 | 38.29 | 38.17 | 38.17 | -0.184% | 7,097 | -1.099% |
| 2025-06-04 | 38.20 | 38.29 | 38.19 | 38.24 | +0.485% | 4,903 | -1.280% |
| 2025-06-03 | 38.04 | 38.07 | 38.00 | 38.05 | +0.250% | 16,655 | -0.801% |
| 2025-06-02 | 37.94 | 37.97 | 37.84 | 37.96 | -0.649% | 48,301 | -0.553% |
| 2025-05-30 | 38.13 | 38.21 | 38.13 | 38.21 | +0.170% | 15,561 | -1.198% |
| 2025-05-29 | 38.15 | 38.18 | 38.09 | 38.14 | +0.346% | 8,921 | -1.031% |
| 2025-05-28 | 38.07 | 38.07 | 37.99 | 38.01 | -0.232% | 11,435 | -0.688% |
| 2025-05-27 | 38.00 | 38.10 | 37.98 | 38.10 | +0.874% | 2,106 | -0.919% |
| 2025-05-23 | 37.85 | 37.87 | 37.65 | 37.77 | -0.086% | 41,702 | -0.053% |
| 2025-05-22 | 37.69 | 37.80 | 37.65 | 37.80 | +0.330% | 2,931 | -0.139% |
| 2025-05-21 | 37.87 | 37.93 | 37.67 | 37.68 | -0.860% | 3,659 | +0.191% |
| 2025-05-20 | 38.03 | 38.07 | 37.99 | 38.01 | +0.039% | 4,511 | -0.671% |
| 2025-05-19 | 37.86 | 38.03 | 37.86 | 37.99 | -0.204% | 5,950 | -0.632% |
| 2025-05-16 | 38.10 | 38.10 | 37.99 | 38.07 | +0.231% | 5,009 | -0.834% |
| 2025-05-15 | 37.86 | 38.08 | 37.86 | 37.98 | +0.423% | 7,916 | -0.606% |
| 2025-05-14 | 37.92 | 37.92 | 37.80 | 37.82 | -0.395% | 7,491 | -0.185% |
| 2025-05-13 | 37.98 | 37.99 | 37.95 | 37.97 | +0.264% | 2,208 | -0.579% |
| 2025-05-12 | 37.93 | 37.93 | 37.84 | 37.87 | +0.371% | 17,568 | -0.317% |
| 2025-05-09 | 37.73 | 37.76 | 37.70 | 37.73 | +0.226% | 6,537 | +0.053% |
| 2025-05-08 | 37.78 | 37.80 | 37.63 | 37.64 | -0.252% | 6,735 | +0.279% |
| 2025-05-07 | 37.81 | 37.81 | 37.73 | 37.74 | +0.235% | 6,781 | +0.026% |
| 2025-05-06 | 37.53 | 37.67 | 37.51 | 37.65 | +0.375% | 27,845 | +0.261% |
| 2025-05-05 | 37.61 | 37.63 | 37.50 | 37.51 | -0.264% | 6,312 | +0.637% |
| 2025-05-02 | 37.69 | 37.69 | 37.56 | 37.61 | -0.129% | 35,296 | +0.371% |
| 2025-05-01 | 37.79 | 37.79 | 37.62 | 37.66 | -0.923% | 13,373 | +0.241% |
| 2025-04-30 | 37.96 | 38.10 | 37.95 | 38.01 | -0.679% | 8,748 | -0.684% |
| 2025-04-29 | 38.11 | 38.27 | 38.11 | 38.27 | +0.157% | 13,045 | -1.359% |
| 2025-04-28 | 38.15 | 38.22 | 38.04 | 38.21 | +0.150% | 14,986 | -1.204% |
| 2025-04-25 | 38.07 | 38.16 | 38.02 | 38.15 | +0.468% | 16,046 | -1.056% |
| 2025-04-24 | 37.83 | 37.98 | 37.81 | 37.98 | +0.863% | 6,661 | -0.592% |
| 2025-04-23 | 37.99 | 38.01 | 37.62 | 37.65 | +0.427% | 9,282 | +0.266% |
| 2025-04-22 | 37.48 | 37.52 | 37.44 | 37.49 | +0.942% | 5,460 | +0.694% |
| 2025-04-21 | 37.39 | 37.39 | 37.06 | 37.14 | -0.986% | 6,506 | +1.642% |
| 2025-04-17 | 37.57 | 37.59 | 37.47 | 37.51 | +0.211% | 36,360 | +0.640% |
| 2025-04-16 | 37.48 | 37.50 | 37.37 | 37.43 | -0.024% | 6,752 | +0.852% |
| 2025-04-15 | 37.44 | 37.53 | 37.42 | 37.44 | +0.402% | 16,961 | +0.828% |
| 2025-04-14 | 37.42 | 37.42 | 37.19 | 37.29 | 0.000% | 19,134 | +1.234% |