JPRE
JPMorgan Realty Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:53:27 AM EDT
48.95USD-0.811%(-0.40)5,578
49.01Bid49.13Ask0.12SpreadJPRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.07 | 49.07 | 48.95 | 48.95 | -0.811% | 5,578 | 0.000% |
| 2026-10-02 | 49.15 | 49.60 | 49.15 | 49.35 | +0.448% | 35,599 | -0.811% |
| 2026-10-01 | 49.33 | 49.33 | 48.86 | 49.13 | -0.567% | 41,545 | -0.366% |
| 2026-09-30 | 49.72 | 49.72 | 49.39 | 49.41 | -1.061% | 75,673 | -0.931% |
| 2026-09-29 | 50.03 | 50.06 | 49.69 | 49.94 | +0.060% | 15,569 | -1.982% |
| 2026-09-28 | 50.17 | 50.20 | 49.76 | 49.91 | -0.220% | 25,320 | -1.923% |
| 2026-09-25 | 50.16 | 50.16 | 49.79 | 50.02 | -0.279% | 16,713 | -2.139% |
| 2026-09-24 | 50.49 | 50.57 | 50.13 | 50.16 | -0.241% | 19,406 | -2.412% |
| 2026-09-23 | 50.68 | 50.68 | 50.28 | 50.28 | -1.313% | 7,534 | -2.647% |
| 2026-09-22 | 51.09 | 51.09 | 50.85 | 50.95 | -0.779% | 11,520 | -3.925% |
| 2026-09-21 | 51.18 | 51.40 | 51.18 | 51.35 | +0.963% | 13,747 | -4.674% |
| 2026-09-18 | 51.03 | 51.07 | 50.86 | 50.86 | -0.877% | 17,893 | -3.755% |
| 2026-09-17 | 51.38 | 51.43 | 51.14 | 51.31 | +0.361% | 11,359 | -4.599% |
| 2026-09-16 | 51.37 | 51.80 | 50.95 | 51.13 | -0.282% | 13,424 | -4.255% |
| 2026-09-15 | 51.41 | 51.41 | 51.07 | 51.27 | -0.110% | 7,285 | -4.525% |
| 2026-09-14 | 51.22 | 51.49 | 51.22 | 51.33 | -0.741% | 8,280 | -4.631% |
| 2026-09-11 | 51.71 | 51.87 | 51.64 | 51.71 | +0.681% | 5,024 | -5.337% |
| 2026-09-10 | 51.78 | 51.90 | 51.24 | 51.36 | -0.776% | 12,209 | -4.692% |
| 2026-09-09 | 52.28 | 52.28 | 51.63 | 51.76 | -0.964% | 8,071 | -5.432% |
| 2026-09-08 | 52.13 | 52.49 | 52.04 | 52.27 | +0.280% | 6,527 | -6.344% |
| 2026-09-04 | 52.44 | 52.58 | 52.12 | 52.12 | -0.744% | 23,479 | -6.081% |
| 2026-09-03 | 52.23 | 52.51 | 52.03 | 52.51 | +0.845% | 9,306 | -6.780% |
| 2026-09-02 | 52.08 | 52.17 | 52.03 | 52.07 | -0.611% | 8,607 | -5.992% |
| 2026-09-01 | 52.32 | 52.51 | 52.20 | 52.39 | +0.057% | 18,614 | -6.566% |
| 2026-08-31 | 52.68 | 52.68 | 52.00 | 52.36 | -0.609% | 100,650 | -6.513% |
| 2026-08-28 | 53.35 | 53.35 | 52.68 | 52.68 | -0.787% | 7,324 | -7.082% |
| 2026-08-27 | 53.36 | 53.42 | 53.01 | 53.10 | -0.921% | 8,097 | -7.813% |
| 2026-08-26 | 53.73 | 53.73 | 53.57 | 53.59 | -0.378% | 4,231 | -8.662% |
| 2026-08-25 | 53.57 | 53.89 | 53.57 | 53.80 | +0.241% | 6,306 | -9.007% |
| 2026-08-24 | 53.51 | 53.67 | 53.23 | 53.67 | +0.480% | 4,370 | -8.788% |
| 2026-08-21 | 53.65 | 53.65 | 53.22 | 53.41 | -0.057% | 10,177 | -8.350% |
| 2026-08-20 | 53.15 | 53.62 | 53.15 | 53.44 | +0.262% | 12,856 | -8.402% |
| 2026-08-19 | 53.29 | 53.35 | 52.87 | 53.30 | +0.680% | 8,757 | -8.161% |
| 2026-08-18 | 53.44 | 53.44 | 52.94 | 52.94 | -0.433% | 13,744 | -7.537% |
| 2026-08-17 | 53.13 | 53.21 | 53.04 | 53.17 | -0.747% | 8,012 | -7.937% |
| 2026-08-14 | 53.56 | 53.62 | 53.47 | 53.57 | +0.412% | 8,994 | -8.624% |
| 2026-08-13 | 52.81 | 53.46 | 52.81 | 53.35 | +1.195% | 6,777 | -8.247% |
| 2026-08-12 | 52.22 | 52.73 | 52.22 | 52.72 | +1.326% | 14,395 | -7.151% |
| 2026-08-11 | 52.34 | 52.41 | 52.03 | 52.03 | -1.177% | 5,570 | -5.920% |
| 2026-08-10 | 53.04 | 53.04 | 52.45 | 52.65 | -1.257% | 10,560 | -7.028% |
| 2026-08-07 | 53.23 | 53.52 | 53.19 | 53.32 | +0.471% | 9,560 | -8.196% |
| 2026-08-06 | 53.70 | 53.70 | 52.98 | 53.07 | -0.915% | 11,535 | -7.763% |
| 2026-08-05 | 53.48 | 53.56 | 53.13 | 53.56 | +0.337% | 10,590 | -8.607% |
| 2026-08-04 | 53.18 | 53.49 | 52.64 | 53.38 | -0.373% | 15,173 | -8.299% |
| 2026-08-03 | 54.03 | 54.03 | 53.41 | 53.58 | +0.037% | 12,092 | -8.641% |
| 2026-07-31 | 53.86 | 53.86 | 53.31 | 53.56 | -0.557% | 28,958 | -8.607% |
| 2026-07-30 | 55.03 | 55.03 | 53.60 | 53.86 | -1.337% | 14,380 | -9.116% |
| 2026-07-29 | 54.77 | 54.77 | 54.25 | 54.59 | -0.201% | 12,448 | -10.332% |
| 2026-07-28 | 55.22 | 55.22 | 54.70 | 54.70 | -0.018% | 19,954 | -10.512% |
| 2026-07-27 | 55.18 | 55.18 | 54.57 | 54.71 | -0.509% | 25,279 | -10.528% |
| 2026-07-24 | 54.08 | 55.23 | 54.08 | 54.99 | +2.363% | 45,817 | -10.984% |
| 2026-07-23 | 53.74 | 54.01 | 53.69 | 53.72 | -0.072% | 5,122 | -8.881% |
| 2026-07-22 | 54.23 | 54.23 | 53.73 | 53.76 | -0.629% | 6,049 | -8.947% |
| 2026-07-21 | 54.09 | 54.13 | 53.92 | 54.10 | +0.554% | 35,866 | -9.519% |
| 2026-07-20 | 54.22 | 54.22 | 53.72 | 53.80 | -0.533% | 4,750 | -9.018% |
| 2026-07-17 | 54.11 | 54.50 | 53.84 | 54.09 | -0.037% | 17,042 | -9.503% |
| 2026-07-16 | 53.03 | 54.11 | 52.97 | 54.11 | +2.171% | 27,833 | -9.536% |
| 2026-07-15 | 53.36 | 53.36 | 52.79 | 52.96 | -0.182% | 9,204 | -7.572% |
| 2026-07-14 | 53.15 | 53.15 | 52.83 | 53.06 | -0.070% | 14,231 | -7.740% |
| 2026-07-13 | 53.38 | 53.38 | 52.97 | 53.09 | +0.462% | 22,957 | -7.805% |
| 2026-07-10 | 53.04 | 53.04 | 52.45 | 52.85 | +0.285% | 52,545 | -7.379% |
| 2026-07-09 | 52.80 | 52.92 | 52.65 | 52.70 | +0.114% | 20,776 | -7.116% |
| 2026-07-08 | 53.27 | 53.27 | 52.62 | 52.64 | -1.460% | 13,275 | -7.010% |
| 2026-07-07 | 53.32 | 53.68 | 53.32 | 53.42 | +1.385% | 12,235 | -8.368% |
| 2026-07-06 | 53.27 | 53.27 | 52.54 | 52.69 | -0.828% | 45,916 | -7.098% |
| 2026-07-02 | 52.69 | 53.13 | 52.69 | 53.13 | +1.277% | 10,468 | -7.867% |
| 2026-07-01 | 52.28 | 52.75 | 52.26 | 52.46 | +0.537% | 6,017 | -6.691% |
| 2026-06-30 | 52.69 | 52.69 | 52.18 | 52.18 | -1.843% | 130,879 | -6.190% |
| 2026-06-29 | 53.40 | 53.40 | 52.74 | 53.16 | -0.560% | 12,984 | -7.919% |
| 2026-06-26 | 53.04 | 53.49 | 53.01 | 53.46 | +1.383% | 9,091 | -8.435% |
| 2026-06-25 | 52.89 | 52.89 | 52.15 | 52.73 | +0.285% | 18,815 | -7.169% |
| 2026-06-24 | 52.57 | 52.81 | 52.36 | 52.58 | -0.150% | 15,863 | -6.904% |
| 2026-06-23 | 52.10 | 52.72 | 52.10 | 52.66 | +0.901% | 23,465 | -7.043% |
| 2026-06-22 | 51.64 | 52.40 | 51.56 | 52.19 | +1.298% | 9,447 | -6.206% |
| 2026-06-18 | 52.04 | 52.04 | 51.51 | 51.52 | -0.169% | 10,145 | -4.988% |
| 2026-06-17 | 52.73 | 52.75 | 51.53 | 51.61 | -2.277% | 11,752 | -5.149% |
| 2026-06-16 | 53.04 | 53.07 | 52.70 | 52.81 | +0.114% | 7,165 | -7.309% |
| 2026-06-15 | 53.23 | 53.34 | 52.62 | 52.75 | -0.697% | 14,487 | -7.204% |
| 2026-06-12 | 52.89 | 53.28 | 52.89 | 53.12 | +0.854% | 20,284 | -7.850% |
| 2026-06-11 | 52.70 | 52.94 | 52.45 | 52.67 | -0.038% | 39,703 | -7.063% |
| 2026-06-10 | 52.83 | 53.03 | 52.65 | 52.69 | +0.122% | 44,053 | -7.098% |
| 2026-06-09 | 51.77 | 52.82 | 51.77 | 52.63 | +2.330% | 20,840 | -6.985% |
| 2026-06-08 | 52.23 | 52.23 | 51.33 | 51.43 | -1.741% | 10,593 | -4.818% |
| 2026-06-05 | 51.78 | 52.59 | 51.55 | 52.34 | +1.156% | 9,662 | -6.475% |
| 2026-06-04 | 51.31 | 51.74 | 51.13 | 51.74 | +1.913% | 10,495 | -5.394% |
| 2026-06-03 | 50.94 | 51.36 | 50.77 | 50.77 | -0.118% | 13,165 | -3.585% |
| 2026-06-02 | 50.59 | 50.90 | 50.54 | 50.83 | +0.336% | 28,283 | -3.699% |
| 2026-06-01 | 51.14 | 51.28 | 50.66 | 50.66 | -2.031% | 19,079 | -3.375% |
| 2026-05-29 | 52.15 | 52.15 | 51.63 | 51.71 | -0.939% | 203,789 | -5.337% |
| 2026-05-28 | 52.42 | 52.59 | 52.20 | 52.20 | -0.488% | 8,496 | -6.226% |
| 2026-05-27 | 52.68 | 52.81 | 52.46 | 52.46 | -0.368% | 5,698 | -6.684% |
| 2026-05-26 | 52.62 | 52.83 | 52.45 | 52.65 | +0.420% | 11,366 | -7.028% |
| 2026-05-22 | 52.60 | 52.69 | 52.17 | 52.43 | +0.153% | 12,366 | -6.637% |
| 2026-05-21 | 52.14 | 52.38 | 52.05 | 52.35 | +0.038% | 20,898 | -6.495% |
| 2026-05-20 | 51.67 | 52.33 | 51.67 | 52.33 | +1.101% | 87,299 | -6.459% |
| 2026-05-19 | 51.48 | 51.77 | 51.48 | 51.76 | +0.525% | 4,696 | -5.429% |
| 2026-05-18 | 51.24 | 51.49 | 51.24 | 51.49 | +1.158% | 7,713 | -4.932% |
| 2026-05-15 | 51.66 | 51.66 | 50.90 | 50.90 | -1.528% | 13,216 | -3.831% |
| 2026-05-14 | 52.25 | 52.25 | 51.67 | 51.69 | -0.558% | 13,829 | -5.301% |
| 2026-05-13 | 51.90 | 52.07 | 51.70 | 51.98 | -0.555% | 5,777 | -5.829% |
| 2026-05-12 | 52.16 | 52.41 | 51.93 | 52.27 | +0.192% | 17,716 | -6.352% |
| 2026-05-11 | 52.20 | 52.45 | 52.06 | 52.17 | +0.155% | 12,477 | -6.172% |
| 2026-05-08 | 52.15 | 52.37 | 52.09 | 52.09 | +0.243% | 12,805 | -6.027% |
| 2026-05-07 | 52.10 | 52.10 | 51.72 | 51.96 | -0.626% | 12,346 | -5.798% |
| 2026-05-06 | 52.03 | 52.38 | 52.00 | 52.29 | +1.495% | 11,939 | -6.387% |
| 2026-05-05 | 51.73 | 51.73 | 51.21 | 51.52 | -0.058% | 19,103 | -4.988% |
| 2026-05-04 | 51.44 | 51.89 | 51.34 | 51.55 | -0.444% | 24,314 | -5.044% |
| 2026-05-01 | 51.75 | 51.93 | 51.64 | 51.78 | -0.154% | 10,136 | -5.465% |
| 2026-04-30 | 50.94 | 51.87 | 50.94 | 51.86 | +1.368% | 123,928 | -5.611% |
| 2026-04-29 | 51.49 | 51.49 | 51.09 | 51.16 | -0.583% | 15,839 | -4.320% |
| 2026-04-28 | 51.18 | 51.48 | 50.78 | 51.46 | +0.961% | 44,741 | -4.878% |
| 2026-04-27 | 51.35 | 51.35 | 50.97 | 50.97 | -0.701% | 21,689 | -3.963% |
| 2026-04-24 | 51.36 | 51.67 | 51.33 | 51.33 | -0.175% | 17,433 | -4.637% |
| 2026-04-23 | 50.66 | 51.43 | 50.66 | 51.42 | +1.460% | 40,654 | -4.804% |
| 2026-04-22 | 51.19 | 51.27 | 50.55 | 50.68 | -1.090% | 14,184 | -3.414% |
| 2026-04-21 | 51.98 | 51.98 | 51.16 | 51.24 | -1.747% | 10,638 | -4.467% |
| 2026-04-20 | 52.00 | 52.21 | 51.88 | 52.15 | +0.231% | 10,910 | -6.136% |
| 2026-04-17 | 52.01 | 52.10 | 51.88 | 52.03 | +1.399% | 19,079 | -5.920% |
| 2026-04-16 | 50.92 | 51.33 | 50.92 | 51.31 | +0.869% | 16,526 | -4.603% |
| 2026-04-15 | 50.55 | 50.87 | 50.55 | 50.87 | +0.053% | 3,402 | -3.774% |
| 2026-04-14 | 50.28 | 50.85 | 50.28 | 50.84 | +0.959% | 16,773 | -3.723% |
| 2026-04-13 | 50.07 | 50.37 | 49.91 | 50.36 | +0.339% | 9,258 | -2.800% |
| 2026-04-10 | 50.27 | 50.39 | 50.00 | 50.19 | +0.060% | 7,124 | -2.471% |
| 2026-04-09 | 49.80 | 50.59 | 49.80 | 50.16 | +0.844% | 42,760 | -2.412% |
| 2026-04-08 | 49.72 | 49.75 | 49.51 | 49.74 | +1.531% | 33,055 | -1.588% |
| 2026-04-07 | 48.74 | 49.14 | 48.62 | 48.99 | +0.061% | 18,089 | -0.082% |
| 2026-04-06 | 49.02 | 49.05 | 48.91 | 48.96 | +0.061% | 7,469 | -0.020% |
| 2026-04-02 | 48.17 | 48.95 | 48.07 | 48.93 | +1.430% | 4,449 | +0.041% |
| 2026-04-01 | 48.20 | 48.34 | 48.15 | 48.24 | +0.354% | 6,223 | +1.472% |
| 2026-03-31 | 48.00 | 48.22 | 47.69 | 48.07 | +1.324% | 101,530 | +1.831% |
| 2026-03-30 | 47.71 | 47.91 | 47.30 | 47.44 | +0.313% | 22,214 | +3.179% |
| 2026-03-27 | 47.59 | 47.62 | 47.22 | 47.29 | -0.538% | 13,684 | +3.502% |
| 2026-03-26 | 47.37 | 47.83 | 47.37 | 47.55 | 0.000% | 9,861 | +2.944% |
| 2026-03-25 | 47.81 | 47.81 | 47.53 | 47.55 | -0.021% | 14,695 | +2.944% |
| 2026-03-24 | 47.72 | 48.13 | 47.56 | 47.56 | -1.020% | 13,044 | +2.923% |
| 2026-03-23 | 48.32 | 48.53 | 48.05 | 48.05 | +0.355% | 18,848 | +1.873% |
| 2026-03-20 | 49.42 | 49.42 | 47.81 | 47.88 | -3.018% | 26,679 | +2.235% |
| 2026-03-19 | 49.27 | 49.54 | 49.13 | 49.37 | -0.263% | 12,504 | -0.851% |
| 2026-03-18 | 50.00 | 50.09 | 49.50 | 49.50 | -1.356% | 15,747 | -1.111% |
| 2026-03-17 | 50.23 | 50.53 | 50.18 | 50.18 | +0.385% | 56,546 | -2.453% |
| 2026-03-16 | 50.08 | 50.17 | 49.99 | 49.99 | +0.925% | 7,774 | -2.076% |
| 2026-03-13 | 49.68 | 49.96 | 49.53 | 49.53 | +0.162% | 112,552 | -1.171% |
| 2026-03-12 | 49.31 | 49.75 | 49.30 | 49.45 | -0.503% | 10,215 | -1.011% |
| 2026-03-11 | 50.07 | 50.07 | 49.63 | 49.70 | -1.057% | 12,869 | -1.509% |
| 2026-03-10 | 50.21 | 50.66 | 50.14 | 50.23 | -0.018% | 5,568 | -2.550% |
| 2026-03-09 | 49.70 | 50.28 | 49.29 | 50.24 | +0.259% | 8,183 | -2.568% |
| 2026-03-06 | 50.24 | 50.24 | 49.92 | 50.11 | -1.086% | 11,024 | -2.315% |
| 2026-03-05 | 50.98 | 50.98 | 50.34 | 50.66 | -1.113% | 17,969 | -3.375% |
| 2026-03-04 | 51.07 | 51.27 | 50.70 | 51.23 | +0.215% | 23,020 | -4.451% |
| 2026-03-03 | 50.93 | 51.27 | 50.18 | 51.12 | -0.409% | 9,478 | -4.245% |
| 2026-03-02 | 51.01 | 51.44 | 50.97 | 51.33 | +0.156% | 10,108 | -4.637% |
| 2026-02-27 | 50.80 | 51.46 | 50.80 | 51.25 | +0.490% | 360,261 | -4.488% |
| 2026-02-26 | 50.86 | 51.04 | 50.83 | 51.00 | +0.552% | 12,724 | -4.020% |
| 2026-02-25 | 50.96 | 50.96 | 50.52 | 50.72 | -0.236% | 17,558 | -3.490% |
| 2026-02-24 | 50.75 | 50.90 | 50.68 | 50.84 | +0.118% | 18,223 | -3.718% |
| 2026-02-23 | 50.64 | 50.91 | 50.60 | 50.78 | +0.356% | 19,966 | -3.604% |
| 2026-02-20 | 50.49 | 50.60 | 50.30 | 50.60 | +0.616% | 11,630 | -3.261% |
| 2026-02-19 | 50.47 | 50.68 | 50.24 | 50.29 | -0.297% | 9,294 | -2.665% |
| 2026-02-18 | 51.22 | 51.22 | 50.44 | 50.44 | -1.868% | 14,866 | -2.954% |
| 2026-02-17 | 50.88 | 51.42 | 50.78 | 51.40 | +1.169% | 12,750 | -4.767% |
| 2026-02-13 | 50.26 | 50.95 | 50.26 | 50.81 | +1.288% | 32,930 | -3.653% |
| 2026-02-12 | 50.73 | 51.02 | 50.16 | 50.16 | +0.420% | 33,136 | -2.412% |
| 2026-02-11 | 49.93 | 50.23 | 49.84 | 49.95 | +0.281% | 19,347 | -2.002% |
| 2026-02-10 | 49.17 | 49.89 | 49.17 | 49.81 | +1.405% | 8,418 | -1.727% |
| 2026-02-09 | 48.92 | 49.13 | 48.56 | 49.12 | +0.491% | 26,483 | -0.346% |
| 2026-02-06 | 48.48 | 48.89 | 48.38 | 48.88 | +1.474% | 13,343 | +0.143% |
| 2026-02-05 | 47.99 | 48.29 | 47.78 | 48.17 | +0.137% | 12,037 | +1.619% |
| 2026-02-04 | 47.70 | 48.38 | 47.70 | 48.10 | +1.327% | 6,367 | +1.758% |
| 2026-02-03 | 47.32 | 47.51 | 47.09 | 47.47 | +0.241% | 33,012 | +3.109% |
| 2026-02-02 | 48.01 | 48.01 | 47.36 | 47.36 | -1.148% | 45,217 | +3.357% |
| 2026-01-30 | 47.68 | 47.91 | 47.29 | 47.91 | +0.209% | 61,253 | +2.171% |
| 2026-01-29 | 47.25 | 47.81 | 47.24 | 47.81 | +1.529% | 482,372 | +2.384% |
| 2026-01-28 | 47.53 | 47.58 | 47.00 | 47.09 | -1.092% | 28,180 | +3.950% |
| 2026-01-27 | 47.54 | 47.69 | 47.43 | 47.61 | +0.210% | 460,598 | +2.815% |
| 2026-01-26 | 47.74 | 47.84 | 47.51 | 47.51 | -0.273% | 12,533 | +3.031% |
| 2026-01-23 | 47.30 | 47.74 | 47.30 | 47.64 | +0.409% | 12,613 | +2.750% |
| 2026-01-22 | 47.89 | 47.90 | 47.44 | 47.45 | -1.072% | 7,149 | +3.170% |
| 2026-01-21 | 48.11 | 48.19 | 47.62 | 47.96 | +0.272% | 9,964 | +2.064% |
| 2026-01-20 | 48.31 | 48.31 | 47.83 | 47.83 | -1.867% | 11,985 | +2.342% |
| 2026-01-16 | 47.95 | 48.82 | 47.95 | 48.74 | +1.246% | 14,724 | +0.431% |
| 2026-01-15 | 47.94 | 48.36 | 47.94 | 48.14 | +0.606% | 17,725 | +1.683% |
| 2026-01-14 | 47.37 | 47.85 | 47.37 | 47.85 | +0.928% | 15,248 | +2.299% |
| 2026-01-13 | 47.14 | 47.41 | 46.71 | 47.41 | +0.701% | 19,495 | +3.248% |
| 2026-01-12 | 47.11 | 47.33 | 46.98 | 47.08 | +0.149% | 16,254 | +3.972% |
| 2026-01-09 | 46.88 | 47.24 | 46.88 | 47.01 | +0.106% | 11,704 | +4.127% |
| 2026-01-08 | 46.31 | 47.06 | 46.31 | 46.96 | +0.968% | 12,526 | +4.238% |
| 2026-01-07 | 47.38 | 47.38 | 46.51 | 46.51 | -1.378% | 18,762 | +5.246% |
| 2026-01-06 | 46.80 | 47.19 | 46.80 | 47.16 | +0.769% | 14,758 | +3.796% |
| 2026-01-05 | 46.60 | 47.00 | 46.38 | 46.80 | +0.009% | 55,767 | +4.594% |
| 2026-01-02 | 46.41 | 46.93 | 46.41 | 46.80 | +0.184% | 15,290 | +4.603% |
| 2025-12-31 | 47.16 | 47.16 | 46.71 | 46.71 | -0.919% | 43,421 | +4.796% |
| 2025-12-30 | 47.17 | 47.17 | 46.98 | 47.14 | +0.262% | 17,452 | +3.832% |
| 2025-12-29 | 47.01 | 47.08 | 46.97 | 47.02 | +0.256% | 23,381 | +4.105% |
| 2025-12-26 | 46.78 | 46.90 | 46.70 | 46.90 | +0.160% | 19,181 | +4.371% |
| 2025-12-24 | 46.60 | 46.86 | 46.60 | 46.83 | +0.721% | 37,104 | +4.538% |
| 2025-12-23 | 46.51 | 46.55 | 46.34 | 46.49 | -0.043% | 28,677 | +5.291% |
| 2025-12-22 | 46.24 | 46.59 | 46.24 | 46.51 | +0.497% | 16,583 | +5.246% |
| 2025-12-19 | 46.38 | 46.60 | 46.28 | 46.28 | -0.430% | 15,768 | +5.769% |
| 2025-12-18 | 46.88 | 46.98 | 46.44 | 46.48 | -0.471% | 25,492 | +5.314% |
| 2025-12-17 | 46.50 | 46.85 | 46.50 | 46.70 | +0.387% | 54,218 | +4.818% |
| 2025-12-16 | 46.87 | 46.87 | 46.44 | 46.52 | -1.857% | 14,832 | +5.224% |
| 2025-12-15 | 47.25 | 47.41 | 47.04 | 47.40 | +0.765% | 14,510 | +3.270% |
| 2025-12-12 | 47.27 | 47.27 | 46.97 | 47.04 | -0.064% | 26,846 | +4.060% |
| 2025-12-11 | 46.92 | 47.30 | 46.92 | 47.07 | +0.362% | 118,492 | +3.994% |
| 2025-12-10 | 46.87 | 47.25 | 46.87 | 46.90 | +0.278% | 17,882 | +4.371% |
| 2025-12-09 | 47.23 | 47.34 | 46.74 | 46.77 | -0.680% | 12,275 | +4.661% |
| 2025-12-08 | 47.31 | 47.31 | 47.04 | 47.09 | -0.570% | 16,189 | +3.950% |
| 2025-12-05 | 47.21 | 47.51 | 47.21 | 47.36 | +0.085% | 10,686 | +3.357% |
| 2025-12-04 | 47.32 | 47.61 | 47.29 | 47.32 | -0.295% | 16,962 | +3.445% |
| 2025-12-03 | 47.45 | 47.59 | 47.26 | 47.46 | -0.126% | 15,616 | +3.139% |
| 2025-12-02 | 47.79 | 47.79 | 47.40 | 47.52 | -0.273% | 21,249 | +3.009% |
| 2025-12-01 | 47.70 | 47.91 | 47.65 | 47.65 | -1.244% | 26,308 | +2.728% |
| 2025-11-28 | 47.92 | 48.40 | 47.92 | 48.25 | +0.333% | 143,727 | +1.451% |
| 2025-11-26 | 47.83 | 48.28 | 47.83 | 48.09 | +0.586% | 15,464 | +1.788% |
| 2025-11-25 | 47.69 | 48.01 | 47.68 | 47.81 | +0.737% | 22,002 | +2.384% |
| 2025-11-24 | 47.23 | 47.46 | 47.23 | 47.46 | +0.232% | 19,050 | +3.139% |
| 2025-11-21 | 47.03 | 47.50 | 46.87 | 47.35 | +1.218% | 32,617 | +3.379% |
| 2025-11-20 | 47.36 | 47.36 | 46.78 | 46.78 | -0.256% | 12,843 | +4.639% |
| 2025-11-19 | 47.26 | 47.26 | 46.75 | 46.90 | -0.741% | 17,813 | +4.371% |
| 2025-11-18 | 47.00 | 47.37 | 46.99 | 47.25 | +0.412% | 10,996 | +3.598% |
| 2025-11-17 | 47.45 | 47.45 | 46.94 | 47.06 | -0.663% | 9,879 | +4.025% |
| 2025-11-14 | 47.42 | 47.42 | 47.12 | 47.37 | +0.360% | 22,961 | +3.335% |
| 2025-11-13 | 47.63 | 47.63 | 47.18 | 47.20 | -1.247% | 25,145 | +3.708% |
| 2025-11-12 | 48.07 | 48.07 | 47.80 | 47.80 | -0.797% | 12,260 | +2.414% |
| 2025-11-11 | 47.78 | 48.18 | 47.78 | 48.18 | +0.905% | 14,670 | +1.598% |
| 2025-11-10 | 47.64 | 47.89 | 47.41 | 47.75 | -0.025% | 9,035 | +2.517% |
| 2025-11-07 | 47.19 | 47.77 | 47.19 | 47.76 | +1.401% | 19,157 | +2.492% |
| 2025-11-06 | 47.10 | 47.34 | 47.10 | 47.10 | -0.254% | 10,570 | +3.928% |
| 2025-11-05 | 47.07 | 47.33 | 47.00 | 47.22 | +0.108% | 11,720 | +3.664% |
| 2025-11-04 | 46.98 | 47.25 | 46.98 | 47.17 | +0.317% | 28,472 | +3.775% |
| 2025-11-03 | 46.91 | 47.02 | 46.50 | 47.02 | -0.233% | 12,609 | +4.105% |
| 2025-10-31 | 46.73 | 47.31 | 46.73 | 47.13 | -0.042% | 121,778 | +3.862% |
| 2025-10-30 | 46.65 | 47.42 | 46.65 | 47.15 | +0.951% | 8,913 | +3.818% |
| 2025-10-29 | 47.51 | 47.51 | 46.64 | 46.71 | -2.223% | 7,857 | +4.805% |
| 2025-10-28 | 48.66 | 48.66 | 47.77 | 47.77 | -2.094% | 23,669 | +2.474% |
| 2025-10-27 | 48.78 | 48.85 | 48.59 | 48.79 | +0.147% | 5,040 | +0.328% |
| 2025-10-24 | 48.65 | 48.90 | 48.65 | 48.72 | +0.554% | 4,929 | +0.476% |
| 2025-10-23 | 48.69 | 48.69 | 48.15 | 48.45 | -0.210% | 12,117 | +1.032% |
| 2025-10-22 | 48.57 | 48.63 | 48.35 | 48.55 | +0.418% | 26,544 | +0.820% |
| 2025-10-21 | 48.43 | 48.57 | 48.33 | 48.35 | -0.289% | 12,607 | +1.241% |
| 2025-10-20 | 48.33 | 48.50 | 48.21 | 48.49 | +0.662% | 20,773 | +0.949% |
| 2025-10-17 | 47.90 | 48.17 | 47.85 | 48.17 | +0.736% | 9,398 | +1.617% |
| 2025-10-16 | 47.95 | 48.20 | 47.74 | 47.82 | -0.138% | 15,064 | +2.365% |
| 2025-10-15 | 47.43 | 48.07 | 47.27 | 47.89 | +1.419% | 54,013 | +2.224% |
| 2025-10-14 | 46.66 | 47.28 | 46.66 | 47.22 | +1.146% | 10,046 | +3.675% |
| 2025-10-13 | 46.44 | 46.68 | 46.31 | 46.68 | +0.474% | 16,463 | +4.863% |
| 2025-10-10 | 47.01 | 47.09 | 46.44 | 46.46 | -1.023% | 43,941 | +5.359% |
| 2025-10-09 | 47.18 | 47.27 | 46.81 | 46.94 | -0.509% | 15,949 | +4.282% |
| 2025-10-08 | 47.28 | 47.32 | 47.10 | 47.18 | -0.296% | 12,822 | +3.752% |
| 2025-10-07 | 47.62 | 47.62 | 47.23 | 47.32 | -0.274% | 21,434 | +3.445% |
| 2025-10-06 | 47.92 | 47.92 | 47.45 | 47.45 | -0.753% | 6,519 | +3.161% |
| 2025-10-03 | 48.00 | 48.07 | 47.81 | 47.81 | +0.273% | 10,766 | +2.384% |
| 2025-10-02 | 47.81 | 47.83 | 47.42 | 47.68 | -0.563% | 23,856 | +2.664% |
| 2025-10-01 | 47.94 | 48.09 | 47.80 | 47.95 | +0.042% | 27,230 | +2.086% |
| 2025-09-30 | 47.68 | 47.93 | 47.54 | 47.93 | +0.736% | 125,111 | +2.128% |
| 2025-09-29 | 47.65 | 47.70 | 47.43 | 47.58 | +0.003% | 12,080 | +2.879% |
| 2025-09-26 | 47.26 | 47.63 | 47.26 | 47.58 | +0.951% | 17,332 | +2.883% |
| 2025-09-25 | 47.25 | 47.39 | 47.12 | 47.13 | -0.275% | 14,709 | +3.862% |
| 2025-09-24 | 47.69 | 47.69 | 47.26 | 47.26 | -0.972% | 9,935 | +3.576% |
| 2025-09-23 | 47.72 | 47.82 | 47.52 | 47.72 | +0.134% | 13,356 | +2.569% |
| 2025-09-22 | 47.57 | 47.68 | 47.39 | 47.66 | +0.147% | 10,009 | +2.707% |
| 2025-09-19 | 47.91 | 47.91 | 47.57 | 47.59 | -0.514% | 13,264 | +2.858% |
| 2025-09-18 | 47.80 | 48.00 | 47.70 | 47.84 | +0.230% | 14,220 | +2.329% |
| 2025-09-17 | 48.18 | 48.45 | 47.70 | 47.73 | -0.237% | 6,382 | +2.564% |
| 2025-09-16 | 48.06 | 48.08 | 47.74 | 47.84 | -0.603% | 16,296 | +2.320% |
| 2025-09-15 | 48.41 | 48.55 | 48.05 | 48.13 | -0.414% | 10,922 | +1.704% |
| 2025-09-12 | 48.48 | 48.50 | 48.32 | 48.33 | -0.371% | 20,685 | +1.283% |
| 2025-09-11 | 47.86 | 48.55 | 47.86 | 48.51 | +1.536% | 18,103 | +0.907% |
| 2025-09-10 | 47.82 | 48.09 | 47.78 | 47.78 | +0.055% | 6,806 | +2.457% |
| 2025-09-09 | 47.56 | 47.75 | 47.55 | 47.75 | -0.084% | 8,040 | +2.513% |
| 2025-09-08 | 47.69 | 47.79 | 47.46 | 47.79 | -0.644% | 10,142 | +2.427% |
| 2025-09-05 | 47.84 | 48.16 | 47.84 | 48.10 | +0.923% | 5,305 | +1.767% |
| 2025-09-04 | 47.57 | 47.66 | 47.21 | 47.66 | +0.570% | 9,642 | +2.707% |
| 2025-09-03 | 47.36 | 47.49 | 47.30 | 47.39 | -0.084% | 5,350 | +3.292% |
| 2025-09-02 | 47.78 | 47.78 | 47.30 | 47.43 | -1.638% | 11,740 | +3.205% |
| 2025-08-29 | 48.04 | 48.22 | 48.00 | 48.22 | +0.479% | 145,834 | +1.514% |
| 2025-08-28 | 48.19 | 48.19 | 47.70 | 47.99 | -0.208% | 22,662 | +2.000% |
| 2025-08-27 | 48.22 | 48.22 | 47.93 | 48.09 | +0.544% | 13,487 | +1.788% |
| 2025-08-26 | 47.94 | 47.94 | 47.76 | 47.83 | -0.261% | 5,101 | +2.342% |
| 2025-08-25 | 48.19 | 48.23 | 47.85 | 47.95 | -0.508% | 5,946 | +2.075% |
| 2025-08-22 | 48.25 | 48.52 | 48.14 | 48.20 | +1.559% | 7,702 | +1.556% |
| 2025-08-21 | 47.43 | 47.59 | 47.25 | 47.46 | -0.294% | 167,217 | +3.139% |
| 2025-08-20 | 47.52 | 48.00 | 47.51 | 47.60 | +0.337% | 13,662 | +2.836% |
| 2025-08-19 | 46.77 | 47.45 | 46.77 | 47.44 | +1.781% | 10,840 | +3.183% |
| 2025-08-18 | 47.09 | 47.11 | 46.61 | 46.61 | -0.998% | 30,604 | +5.020% |
| 2025-08-15 | 46.98 | 47.18 | 46.98 | 47.08 | +0.537% | 11,613 | +3.972% |
| 2025-08-14 | 46.88 | 46.91 | 46.59 | 46.83 | -0.853% | 11,202 | +4.530% |
| 2025-08-13 | 46.87 | 47.23 | 46.85 | 47.23 | +0.858% | 6,472 | +3.638% |
| 2025-08-12 | 46.68 | 46.84 | 46.32 | 46.83 | +0.580% | 15,950 | +4.527% |
| 2025-08-11 | 46.70 | 46.77 | 46.56 | 46.56 | -0.492% | 10,506 | +5.133% |
| 2025-08-08 | 47.23 | 47.28 | 46.75 | 46.79 | -1.057% | 7,262 | +4.616% |
| 2025-08-07 | 47.51 | 47.51 | 47.01 | 47.29 | +0.276% | 32,334 | +3.510% |
| 2025-08-06 | 47.41 | 47.59 | 47.16 | 47.16 | -0.632% | 8,383 | +3.796% |
| 2025-08-05 | 47.26 | 47.53 | 47.16 | 47.46 | +0.262% | 13,017 | +3.139% |
| 2025-08-04 | 47.17 | 47.43 | 47.17 | 47.34 | +0.702% | 18,795 | +3.410% |
| 2025-08-01 | 47.33 | 47.33 | 46.71 | 47.01 | -0.221% | 8,735 | +4.135% |
| 2025-07-31 | 47.50 | 47.78 | 47.10 | 47.11 | -1.608% | 42,254 | +3.906% |
| 2025-07-30 | 48.83 | 48.83 | 47.73 | 47.88 | -1.611% | 7,240 | +2.235% |
| 2025-07-29 | 48.22 | 48.68 | 47.94 | 48.66 | +1.489% | 5,128 | +0.588% |
| 2025-07-28 | 48.77 | 48.77 | 47.95 | 47.95 | -1.772% | 18,975 | +2.086% |
| 2025-07-25 | 48.71 | 48.84 | 48.38 | 48.81 | -0.031% | 17,613 | +0.277% |
| 2025-07-24 | 48.92 | 49.01 | 48.80 | 48.83 | -0.509% | 15,098 | +0.246% |
| 2025-07-23 | 49.31 | 49.31 | 48.96 | 49.08 | -0.061% | 9,756 | -0.265% |
| 2025-07-22 | 48.52 | 49.11 | 48.52 | 49.11 | +1.698% | 88,348 | -0.326% |
| 2025-07-21 | 48.56 | 48.58 | 48.25 | 48.29 | +0.270% | 24,776 | +1.367% |
| 2025-07-18 | 48.07 | 48.16 | 47.95 | 48.16 | +0.302% | 12,321 | +1.640% |
| 2025-07-17 | 48.05 | 48.12 | 47.82 | 48.02 | -0.010% | 14,342 | +1.947% |
| 2025-07-16 | 47.93 | 48.06 | 47.63 | 48.02 | +0.967% | 14,647 | +1.937% |
| 2025-07-15 | 48.24 | 48.24 | 47.46 | 47.56 | -1.082% | 23,342 | +2.923% |
| 2025-07-14 | 48.08 | 48.13 | 47.87 | 48.08 | +0.544% | 38,676 | +1.809% |
| 2025-07-11 | 47.61 | 47.86 | 47.37 | 47.82 | +0.105% | 34,166 | +2.363% |
| 2025-07-10 | 47.73 | 48.06 | 47.59 | 47.77 | +0.378% | 29,507 | +2.470% |
| 2025-07-09 | 47.58 | 47.73 | 47.42 | 47.59 | 0.000% | 28,084 | +2.858% |
| 2025-07-08 | 47.67 | 47.78 | 47.45 | 47.59 | -0.126% | 16,234 | +2.858% |
| 2025-07-07 | 48.15 | 48.15 | 47.44 | 47.65 | -0.853% | 13,046 | +2.728% |
| 2025-07-03 | 48.02 | 48.18 | 47.89 | 48.06 | +0.083% | 12,833 | +1.852% |
| 2025-07-02 | 47.97 | 48.11 | 47.65 | 48.02 | +0.188% | 46,342 | +1.937% |
| 2025-07-01 | 47.68 | 48.25 | 47.66 | 47.93 | +0.609% | 25,908 | +2.128% |
| 2025-06-30 | 47.52 | 47.70 | 47.01 | 47.64 | +0.612% | 216,270 | +2.750% |
| 2025-06-27 | 47.24 | 47.74 | 47.23 | 47.35 | +0.254% | 20,356 | +3.379% |
| 2025-06-26 | 47.60 | 47.60 | 46.81 | 47.23 | -0.506% | 31,663 | +3.642% |
| 2025-06-25 | 48.28 | 48.28 | 47.45 | 47.47 | -2.446% | 15,326 | +3.118% |
| 2025-06-24 | 48.71 | 48.83 | 48.48 | 48.66 | -0.266% | 20,159 | +0.596% |
| 2025-06-23 | 48.25 | 48.82 | 48.24 | 48.79 | +1.329% | 24,204 | +0.328% |
| 2025-06-20 | 48.30 | 48.51 | 48.12 | 48.15 | -0.062% | 156,145 | +1.661% |
| 2025-06-18 | 48.18 | 48.44 | 47.95 | 48.18 | +0.312% | 28,956 | +1.598% |
| 2025-06-17 | 48.18 | 48.26 | 47.83 | 48.03 | -0.166% | 27,610 | +1.915% |
| 2025-06-16 | 48.50 | 48.56 | 47.96 | 48.11 | +0.313% | 8,756 | +1.746% |
| 2025-06-13 | 48.03 | 48.16 | 47.58 | 47.96 | -0.580% | 21,576 | +2.064% |
| 2025-06-12 | 48.12 | 48.24 | 47.97 | 48.24 | +0.521% | 117,905 | +1.472% |
| 2025-06-11 | 48.42 | 48.50 | 47.92 | 47.99 | -0.724% | 8,392 | +2.000% |
| 2025-06-10 | 48.21 | 48.34 | 48.18 | 48.34 | +0.813% | 12,783 | +1.262% |
| 2025-06-09 | 47.97 | 48.24 | 47.66 | 47.95 | -0.063% | 16,266 | +2.086% |
| 2025-06-06 | 48.11 | 48.12 | 47.72 | 47.98 | +0.524% | 29,722 | +2.022% |
| 2025-06-05 | 47.68 | 47.97 | 47.61 | 47.73 | -0.105% | 10,259 | +2.556% |
| 2025-06-04 | 47.61 | 47.96 | 47.41 | 47.78 | +0.147% | 50,279 | +2.449% |
| 2025-06-03 | 47.85 | 47.85 | 47.37 | 47.71 | -0.355% | 13,437 | +2.599% |
| 2025-06-02 | 47.76 | 47.89 | 47.28 | 47.88 | +0.021% | 66,441 | +2.235% |
| 2025-05-30 | 47.65 | 47.91 | 47.46 | 47.87 | +0.167% | 208,526 | +2.256% |
| 2025-05-29 | 47.50 | 47.90 | 47.50 | 47.79 | +0.887% | 14,751 | +2.427% |
| 2025-05-28 | 47.27 | 47.37 | 47.06 | 47.37 | -0.148% | 18,619 | +3.335% |
| 2025-05-27 | 47.00 | 47.55 | 46.85 | 47.44 | +1.693% | 26,369 | +3.183% |
| 2025-05-23 | 46.66 | 46.68 | 46.38 | 46.65 | +0.043% | 8,702 | +4.930% |
| 2025-05-22 | 46.44 | 46.82 | 46.27 | 46.63 | -0.470% | 10,361 | +4.975% |
| 2025-05-21 | 47.76 | 47.76 | 46.78 | 46.85 | -2.284% | 18,414 | +4.482% |
| 2025-05-20 | 48.10 | 48.12 | 47.83 | 47.94 | -0.592% | 8,599 | +2.096% |
| 2025-05-19 | 47.83 | 48.26 | 47.83 | 48.23 | +0.167% | 13,056 | +1.492% |
| 2025-05-16 | 47.51 | 48.16 | 47.51 | 48.15 | +1.283% | 24,091 | +1.661% |
| 2025-05-15 | 47.01 | 47.57 | 47.01 | 47.54 | +1.777% | 14,973 | +2.966% |
| 2025-05-14 | 47.03 | 47.03 | 46.54 | 46.71 | -0.954% | 11,255 | +4.796% |
| 2025-05-13 | 47.06 | 47.28 | 46.97 | 47.16 | -1.156% | 14,799 | +3.796% |
| 2025-05-12 | 48.50 | 48.50 | 47.56 | 47.71 | -0.331% | 12,679 | +2.595% |
| 2025-05-09 | 47.75 | 47.99 | 47.53 | 47.87 | +0.673% | 19,121 | +2.256% |
| 2025-05-08 | 47.80 | 48.00 | 47.47 | 47.55 | -0.575% | 15,928 | +2.944% |
| 2025-05-07 | 47.90 | 48.20 | 47.83 | 47.83 | -0.094% | 12,151 | +2.352% |
| 2025-05-06 | 48.15 | 48.17 | 47.85 | 47.87 | -0.582% | 7,986 | +2.256% |
| 2025-05-05 | 48.12 | 48.41 | 48.12 | 48.15 | -0.331% | 8,446 | +1.661% |
| 2025-05-02 | 48.25 | 48.39 | 48.09 | 48.31 | +1.343% | 15,017 | +1.325% |
| 2025-05-01 | 47.89 | 47.93 | 47.57 | 47.67 | +0.126% | 9,701 | +2.685% |
| 2025-04-30 | 47.03 | 47.65 | 46.83 | 47.61 | +0.933% | 26,539 | +2.815% |
| 2025-04-29 | 46.83 | 47.35 | 46.83 | 47.17 | +0.576% | 12,728 | +3.774% |
| 2025-04-28 | 46.54 | 46.95 | 46.45 | 46.90 | +0.687% | 11,323 | +4.371% |
| 2025-04-25 | 46.75 | 46.75 | 46.44 | 46.58 | -0.043% | 25,732 | +5.088% |
| 2025-04-24 | 46.46 | 46.85 | 46.32 | 46.60 | +0.561% | 28,350 | +5.043% |
| 2025-04-23 | 47.18 | 47.26 | 46.12 | 46.34 | -0.215% | 46,103 | +5.632% |
| 2025-04-22 | 45.89 | 46.54 | 45.89 | 46.44 | +1.954% | 37,283 | +5.405% |
| 2025-04-21 | 46.02 | 46.20 | 45.09 | 45.55 | -2.148% | 26,593 | +7.464% |
| 2025-04-17 | 46.66 | 46.84 | 46.33 | 46.55 | +1.482% | 33,469 | +5.156% |
| 2025-04-16 | 45.86 | 46.29 | 45.57 | 45.87 | +0.022% | 20,112 | +6.715% |
| 2025-04-15 | 45.73 | 46.08 | 45.73 | 45.86 | 0.000% | 24,383 | +6.738% |