KCSH
KraneShares Sustainable Ultra Short Duration Index ETF
stockNYSEETF
At CloseOct 2, 2026
25.02USD+0.040%(+0.01)90
After-hoursOct 2, 2026 4:10:30 PM EDT
25.02USD0.000%(0.00)
KCSH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 90 | 0.000% |
| 2026-10-01 | 25.00 | 25.01 | 25.00 | 25.01 | +0.040% | 237 | +0.040% |
| 2026-09-30 | 25.00 | 25.00 | 25.00 | 25.00 | +0.020% | 324 | +0.080% |
| 2026-09-29 | 24.99 | 25.00 | 24.99 | 25.00 | -0.359% | 645 | +0.100% |
| 2026-09-28 | 25.08 | 25.10 | 25.08 | 25.09 | -0.060% | 969 | -0.259% |
| 2026-09-25 | 25.10 | 25.10 | 25.10 | 25.10 | +0.080% | 777 | -0.319% |
| 2026-09-24 | 25.09 | 25.09 | 25.08 | 25.08 | 0.000% | 374 | -0.239% |
| 2026-09-23 | 25.08 | 25.08 | 25.08 | 25.08 | -0.020% | 583 | -0.239% |
| 2026-09-22 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 268 | -0.259% |
| 2026-09-21 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 349 | -0.259% |
| 2026-09-18 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 156 | -0.259% |
| 2026-09-17 | 25.09 | 25.09 | 25.08 | 25.08 | +0.006% | 193 | -0.239% |
| 2026-09-16 | 25.09 | 25.09 | 25.08 | 25.08 | +0.054% | 240 | -0.233% |
| 2026-09-15 | 25.07 | 25.07 | 25.04 | 25.07 | -0.020% | 1,231 | -0.180% |
| 2026-09-14 | 25.07 | 25.07 | 25.07 | 25.07 | -0.032% | 13 | -0.199% |
| 2026-09-11 | 25.08 | 25.08 | 25.08 | 25.08 | +0.052% | 356 | -0.231% |
| 2026-09-10 | 25.06 | 25.07 | 25.06 | 25.07 | -0.040% | 217 | -0.180% |
| 2026-09-09 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 402 | -0.219% |
| 2026-09-08 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 705 | -0.199% |
| 2026-09-04 | 25.08 | 25.08 | 25.07 | 25.07 | +0.040% | 271 | -0.199% |
| 2026-09-03 | 25.07 | 25.07 | 25.06 | 25.06 | +0.020% | 411 | -0.160% |
| 2026-09-02 | 25.06 | 25.06 | 25.05 | 25.05 | +0.052% | 220 | -0.140% |
| 2026-09-01 | 25.05 | 25.05 | 25.04 | 25.04 | -0.012% | 308 | -0.088% |
| 2026-08-31 | 25.05 | 25.05 | 25.04 | 25.05 | -0.020% | 994 | -0.100% |
| 2026-08-28 | 25.04 | 25.05 | 25.04 | 25.05 | -0.259% | 113 | -0.120% |
| 2026-08-27 | 25.12 | 25.12 | 25.11 | 25.11 | +0.040% | 167 | -0.378% |
| 2026-08-26 | 25.10 | 25.11 | 25.10 | 25.11 | 0.000% | 115 | -0.339% |
| 2026-08-25 | 25.10 | 25.11 | 25.10 | 25.11 | +0.020% | 211 | -0.339% |
| 2026-08-24 | 25.09 | 25.11 | 25.09 | 25.10 | +0.041% | 406 | -0.319% |
| 2026-08-21 | 25.09 | 25.09 | 25.09 | 25.09 | -0.041% | 239 | -0.278% |
| 2026-08-20 | 25.09 | 25.10 | 25.09 | 25.10 | 0.000% | 276 | -0.319% |
| 2026-08-19 | 25.09 | 25.10 | 25.09 | 25.10 | 0.000% | 190 | -0.319% |
| 2026-08-18 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 143 | -0.319% |
| 2026-08-17 | 25.10 | 25.10 | 25.09 | 25.09 | +0.160% | 230 | -0.279% |
| 2026-08-14 | 25.10 | 25.10 | 25.05 | 25.05 | -0.120% | 19,892 | -0.120% |
| 2026-08-13 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 17 | -0.239% |
| 2026-08-12 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 21 | -0.239% |
| 2026-08-11 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 127 | -0.219% |
| 2026-08-10 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 117 | -0.219% |
| 2026-08-07 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 15 | -0.199% |
| 2026-08-06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 17 | -0.160% |
| 2026-08-05 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 101 | -0.160% |
| 2026-08-04 | 25.06 | 25.06 | 25.06 | 25.06 | +0.020% | 58 | -0.160% |
| 2026-08-03 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 96 | -0.140% |
| 2026-07-31 | 25.05 | 25.05 | 25.05 | 25.05 | +0.100% | 360,082 | -0.120% |
| 2026-07-30 | 25.02 | 25.02 | 25.02 | 25.02 | -0.378% | 54 | -0.020% |
| 2026-07-29 | 25.13 | 25.13 | 25.12 | 25.12 | 0.000% | 40,835 | -0.398% |
| 2026-07-28 | 25.13 | 25.13 | 25.12 | 25.12 | +0.040% | 730 | -0.398% |
| 2026-07-27 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 15 | -0.358% |
| 2026-07-24 | 25.11 | 25.11 | 25.11 | 25.11 | +0.028% | 40 | -0.339% |
| 2026-07-23 | 25.11 | 25.13 | 25.10 | 25.10 | -0.008% | 466 | -0.310% |
| 2026-07-22 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 17 | -0.319% |
| 2026-07-21 | 25.10 | 25.10 | 25.10 | 25.10 | -0.020% | 16 | -0.319% |
| 2026-07-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 9 | -0.339% |
| 2026-07-17 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 17 | -0.319% |
| 2026-07-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 12 | -0.279% |
| 2026-07-15 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 60 | -0.259% |
| 2026-07-14 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 100 | -0.259% |
| 2026-07-13 | 25.07 | 25.07 | 25.07 | 25.07 | +0.121% | 12 | -0.219% |
| 2026-07-10 | 25.07 | 25.07 | 25.04 | 25.04 | -0.101% | 1,466 | -0.098% |
| 2026-07-09 | 25.07 | 25.07 | 25.07 | 25.07 | -0.001% | 16 | -0.199% |
| 2026-07-08 | 25.07 | 25.07 | 25.07 | 25.07 | +0.001% | 404 | -0.201% |
| 2026-07-07 | 25.08 | 25.08 | 25.07 | 25.07 | 0.000% | 538 | -0.199% |
| 2026-07-06 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 47 | -0.199% |
| 2026-07-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.060% | 294 | -0.180% |
| 2026-07-01 | 25.05 | 25.05 | 25.05 | 25.05 | -0.020% | 6 | -0.120% |
| 2026-06-30 | 25.06 | 25.06 | 25.05 | 25.05 | +0.020% | 391 | -0.140% |
| 2026-06-29 | 25.05 | 25.05 | 25.05 | 25.05 | -0.299% | 417 | -0.120% |
| 2026-06-26 | 25.13 | 25.13 | 25.13 | 25.13 | +0.060% | 9 | -0.418% |
| 2026-06-25 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 126 | -0.358% |
| 2026-06-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 72 | -0.358% |
| 2026-06-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 79 | -0.358% |
| 2026-06-22 | 25.11 | 25.11 | 25.11 | 25.11 | -0.020% | 18 | -0.339% |
| 2026-06-18 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 5 | -0.358% |
| 2026-06-17 | 25.09 | 25.09 | 25.09 | 25.09 | -0.040% | 110 | -0.279% |
| 2026-06-16 | 25.10 | 25.10 | 25.10 | 25.10 | +0.020% | 49 | -0.319% |
| 2026-06-15 | 25.10 | 25.10 | 25.09 | 25.09 | +0.058% | 167 | -0.299% |
| 2026-06-12 | 25.08 | 25.08 | 25.08 | 25.08 | +0.022% | 120,012 | -0.241% |
| 2026-06-11 | 25.08 | 25.08 | 25.07 | 25.07 | +0.020% | 1,576 | -0.219% |
| 2026-06-10 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 11 | -0.199% |
| 2026-06-09 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 25 | -0.199% |
| 2026-06-08 | 25.07 | 25.07 | 25.07 | 25.07 | -0.012% | 200,026 | -0.180% |
| 2026-06-05 | 25.07 | 25.07 | 25.07 | 25.07 | +0.132% | 72 | -0.192% |
| 2026-06-04 | 25.05 | 25.05 | 25.04 | 25.04 | -0.100% | 601 | -0.060% |
| 2026-06-03 | 25.06 | 25.06 | 25.05 | 25.06 | +0.020% | 581 | -0.160% |
| 2026-06-02 | 25.06 | 25.09 | 25.05 | 25.05 | +0.020% | 408 | -0.140% |
| 2026-06-01 | 25.06 | 25.06 | 25.05 | 25.05 | 0.000% | 122 | -0.120% |
| 2026-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 32 | -0.120% |
| 2026-05-28 | 25.04 | 25.04 | 25.04 | 25.04 | -0.299% | 113 | -0.080% |
| 2026-05-27 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 3,022 | -0.379% |
| 2026-05-26 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 12 | -0.358% |
| 2026-05-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 51 | -0.339% |
| 2026-05-21 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 8 | -0.299% |
| 2026-05-20 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 4 | -0.299% |
| 2026-05-19 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 4 | -0.279% |
| 2026-05-18 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 10 | -0.279% |
| 2026-05-15 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 19 | -0.279% |
| 2026-05-14 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 18 | -0.259% |
| 2026-05-13 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 99 | -0.239% |
| 2026-05-12 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 131,617 | -0.239% |
| 2026-05-11 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 54 | -0.239% |
| 2026-05-08 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 11 | -0.219% |
| 2026-05-07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 10 | -0.180% |
| 2026-05-06 | 25.07 | 25.10 | 25.07 | 25.07 | +0.020% | 1,005 | -0.180% |
| 2026-05-05 | 25.06 | 25.06 | 25.06 | 25.06 | +0.020% | 5 | -0.160% |
| 2026-05-04 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 29 | -0.140% |
| 2026-05-01 | 25.05 | 25.05 | 25.05 | 25.05 | +0.040% | 40 | -0.140% |
| 2026-04-30 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 18 | -0.100% |
| 2026-04-29 | 25.05 | 25.05 | 25.05 | 25.05 | -0.279% | 4 | -0.100% |
| 2026-04-28 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 4 | -0.378% |
| 2026-04-27 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 4 | -0.378% |
| 2026-04-24 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 12 | -0.358% |
| 2026-04-23 | 25.11 | 25.11 | 25.11 | 25.11 | -0.002% | 18 | -0.339% |
| 2026-04-22 | 25.11 | 25.11 | 25.11 | 25.11 | +0.042% | 438 | -0.341% |
| 2026-04-21 | 25.09 | 25.10 | 25.09 | 25.09 | +0.020% | 256 | -0.299% |
| 2026-04-20 | 25.09 | 25.11 | 25.07 | 25.09 | -0.020% | 3,532 | -0.279% |
| 2026-04-17 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 221 | -0.299% |
| 2026-04-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 69 | -0.259% |
| 2026-04-15 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 10 | -0.239% |
| 2026-04-14 | 25.08 | 25.09 | 25.08 | 25.08 | +0.020% | 1,010 | -0.239% |
| 2026-04-13 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 104 | -0.219% |
| 2026-04-10 | 25.08 | 25.08 | 25.07 | 25.07 | +0.040% | 165 | -0.219% |
| 2026-04-09 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 9 | -0.180% |
| 2026-04-08 | 25.06 | 25.06 | 25.06 | 25.06 | +0.020% | 8 | -0.160% |
| 2026-04-07 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 10 | -0.140% |
| 2026-04-06 | 25.05 | 25.05 | 25.05 | 25.05 | +0.001% | 31 | -0.140% |
| 2026-04-02 | 25.05 | 25.05 | 25.05 | 25.05 | +0.079% | 128 | -0.139% |
| 2026-04-01 | 25.04 | 25.04 | 25.04 | 25.04 | +0.020% | 13 | -0.060% |
| 2026-03-31 | 25.03 | 25.03 | 25.03 | 25.03 | +0.020% | 36 | -0.040% |
| 2026-03-30 | 25.03 | 25.03 | 25.02 | 25.02 | -0.299% | 302 | -0.020% |
| 2026-03-27 | 25.10 | 25.10 | 25.10 | 25.10 | +0.020% | 7 | -0.319% |
| 2026-03-26 | 25.10 | 25.10 | 25.09 | 25.09 | 0.000% | 237 | -0.299% |
| 2026-03-25 | 25.10 | 25.10 | 25.09 | 25.09 | +0.020% | 440 | -0.299% |
| 2026-03-24 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 5 | -0.279% |
| 2026-03-23 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 51 | -0.279% |
| 2026-03-20 | 25.12 | 25.12 | 25.07 | 25.09 | +0.020% | 17,690 | -0.259% |
| 2026-03-19 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 4 | -0.239% |
| 2026-03-18 | 25.07 | 25.07 | 25.07 | 25.07 | -0.020% | 19 | -0.219% |
| 2026-03-17 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 6 | -0.239% |
| 2026-03-16 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 107 | -0.219% |
| 2026-03-13 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 4 | -0.219% |
| 2026-03-12 | 25.07 | 25.07 | 25.07 | 25.07 | -0.100% | 12 | -0.180% |
| 2026-03-11 | 25.07 | 25.09 | 25.07 | 25.09 | +0.060% | 608 | -0.279% |
| 2026-03-10 | 25.08 | 25.11 | 25.07 | 25.07 | 0.000% | 506 | -0.219% |
| 2026-03-09 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 20 | -0.219% |
| 2026-03-06 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 104 | -0.199% |
| 2026-03-05 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 11 | -0.180% |
| 2026-03-04 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 7 | -0.180% |
| 2026-03-03 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 9 | -0.180% |
| 2026-03-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 120,029 | -0.180% |
| 2026-02-27 | 25.07 | 25.07 | 25.05 | 25.05 | 0.000% | 320 | -0.140% |
| 2026-02-26 | 25.05 | 25.05 | 25.05 | 25.05 | -0.259% | 9 | -0.140% |
| 2026-02-25 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 13 | -0.398% |
| 2026-02-24 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 4 | -0.378% |
| 2026-02-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 9 | -0.378% |
| 2026-02-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 129 | -0.358% |
| 2026-02-19 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 6 | -0.339% |
| 2026-02-18 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 18 | -0.339% |
| 2026-02-17 | 25.10 | 25.10 | 25.10 | 25.10 | +0.080% | 9 | -0.319% |
| 2026-02-13 | 25.08 | 25.08 | 25.08 | 25.08 | -0.020% | 271,108 | -0.239% |
| 2026-02-12 | 25.09 | 25.09 | 25.09 | 25.09 | -0.001% | 291 | -0.259% |
| 2026-02-11 | 25.09 | 25.09 | 25.09 | 25.09 | +0.021% | 715 | -0.260% |
| 2026-02-10 | 25.12 | 25.12 | 25.08 | 25.08 | -0.020% | 212,521 | -0.239% |
| 2026-02-09 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 33 | -0.259% |
| 2026-02-06 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 82 | -0.239% |
| 2026-02-05 | 25.07 | 25.07 | 25.07 | 25.07 | -0.080% | 54,776 | -0.199% |
| 2026-02-04 | 25.07 | 25.09 | 25.07 | 25.09 | +0.100% | 698 | -0.279% |
| 2026-02-03 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 16 | -0.180% |
| 2026-02-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 29 | -0.180% |
| 2026-01-30 | 25.06 | 25.06 | 25.06 | 25.06 | +0.120% | 65 | -0.160% |
| 2026-01-29 | 25.03 | 25.03 | 25.03 | 25.03 | -0.418% | 187,656 | -0.040% |
| 2026-01-28 | 25.14 | 25.15 | 25.14 | 25.14 | 0.000% | 467 | -0.458% |
| 2026-01-27 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 108 | -0.458% |
| 2026-01-26 | 25.13 | 25.13 | 25.13 | 25.13 | +0.020% | 102 | -0.438% |
| 2026-01-23 | 25.13 | 25.13 | 25.13 | 25.13 | -0.060% | 94 | -0.418% |
| 2026-01-22 | 25.12 | 25.14 | 25.12 | 25.14 | +0.080% | 201,092 | -0.477% |
| 2026-01-21 | 25.12 | 25.12 | 25.12 | 25.12 | +0.020% | 55 | -0.398% |
| 2026-01-20 | 25.12 | 25.12 | 25.11 | 25.11 | +0.020% | 427 | -0.378% |
| 2026-01-16 | 25.11 | 25.11 | 25.11 | 25.11 | +0.120% | 3 | -0.358% |
| 2026-01-15 | 25.09 | 25.09 | 25.08 | 25.08 | -0.080% | 468 | -0.239% |
| 2026-01-14 | 25.11 | 25.11 | 25.10 | 25.10 | 0.000% | 2,987 | -0.319% |
| 2026-01-13 | 25.10 | 25.11 | 25.10 | 25.10 | +0.020% | 1,592 | -0.319% |
| 2026-01-12 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 37 | -0.299% |
| 2026-01-09 | 25.10 | 25.10 | 25.09 | 25.09 | +0.040% | 729 | -0.299% |
| 2026-01-08 | 25.09 | 25.09 | 25.09 | 25.09 | -0.059% | 6 | -0.259% |
| 2026-01-07 | 25.10 | 25.10 | 25.10 | 25.10 | +0.079% | 211 | -0.318% |
| 2026-01-06 | 25.09 | 25.09 | 25.08 | 25.08 | +0.060% | 1,891 | -0.239% |
| 2026-01-05 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 505 | -0.180% |
| 2026-01-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 16 | -0.180% |
| 2025-12-31 | 25.05 | 25.05 | 25.05 | 25.05 | +0.058% | 28 | -0.140% |
| 2025-12-30 | 25.04 | 25.04 | 25.04 | 25.04 | -0.574% | 109 | -0.082% |
| 2025-12-29 | 25.18 | 25.18 | 25.18 | 25.18 | +0.079% | 11 | -0.655% |
| 2025-12-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 48 | -0.576% |
| 2025-12-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.040% | 12 | -0.537% |
| 2025-12-23 | 25.14 | 25.14 | 25.14 | 25.14 | -0.040% | 12 | -0.497% |
| 2025-12-22 | 25.16 | 25.16 | 25.16 | 25.16 | +0.099% | 312 | -0.537% |
| 2025-12-19 | 25.13 | 25.13 | 25.13 | 25.13 | +0.120% | 134,734 | -0.438% |
| 2025-12-18 | 25.14 | 25.15 | 25.10 | 25.10 | +0.360% | 1,342 | -0.319% |
| 2025-12-17 | 25.01 | 25.01 | 25.01 | 25.01 | -0.582% | 35,629 | +0.040% |
| 2025-12-16 | 25.15 | 25.16 | 25.15 | 25.16 | +0.066% | 2,756 | -0.543% |
| 2025-12-15 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 3,984 | -0.477% |
| 2025-12-12 | 25.14 | 25.14 | 25.14 | 25.14 | +0.060% | 23 | -0.458% |
| 2025-12-11 | 25.12 | 25.12 | 25.12 | 25.12 | -0.060% | 14 | -0.398% |
| 2025-12-10 | 25.12 | 25.14 | 25.12 | 25.14 | +0.119% | 110 | -0.458% |
| 2025-12-09 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 46 | -0.339% |
| 2025-12-08 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 3 | -0.339% |
| 2025-12-05 | 25.10 | 25.10 | 25.10 | 25.10 | +0.020% | 53 | -0.319% |
| 2025-12-04 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 16 | -0.299% |
| 2025-12-03 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 11 | -0.279% |
| 2025-12-02 | 25.09 | 25.09 | 25.09 | 25.09 | +0.060% | 13 | -0.259% |
| 2025-12-01 | 25.07 | 25.07 | 25.07 | 25.07 | -0.040% | 14 | -0.199% |
| 2025-11-28 | 25.08 | 25.08 | 25.08 | 25.08 | +0.080% | 22 | -0.239% |
| 2025-11-26 | 25.06 | 25.06 | 25.06 | 25.06 | -0.516% | 200,203 | -0.160% |
| 2025-11-25 | 25.16 | 25.27 | 25.16 | 25.19 | +0.179% | 6,810 | -0.675% |
| 2025-11-24 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 3,216 | -0.497% |
| 2025-11-21 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 16 | -0.477% |
| 2025-11-20 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 237 | -0.458% |
| 2025-11-19 | 25.12 | 25.13 | 25.12 | 25.13 | +0.020% | 602 | -0.438% |
| 2025-11-18 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 379 | -0.418% |
| 2025-11-17 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 9 | -0.418% |
| 2025-11-14 | 25.13 | 25.13 | 25.13 | 25.13 | +0.100% | 19 | -0.418% |
| 2025-11-13 | 25.15 | 25.15 | 25.10 | 25.10 | -0.085% | 85,812 | -0.319% |
| 2025-11-12 | 25.09 | 25.12 | 25.09 | 25.12 | -0.035% | 405 | -0.403% |
| 2025-11-11 | 25.11 | 25.13 | 25.11 | 25.13 | +0.100% | 11,583 | -0.438% |
| 2025-11-10 | 25.11 | 25.11 | 25.11 | 25.11 | +0.100% | 26 | -0.339% |
| 2025-11-07 | 25.08 | 25.08 | 25.08 | 25.08 | -0.100% | 85,138 | -0.239% |
| 2025-11-06 | 25.10 | 25.11 | 25.10 | 25.11 | +0.060% | 1,515 | -0.339% |
| 2025-11-05 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 22 | -0.279% |
| 2025-11-04 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 17 | -0.259% |
| 2025-11-03 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 18 | -0.239% |
| 2025-10-31 | 25.07 | 25.09 | 25.06 | 25.08 | +0.020% | 1,165 | -0.239% |
| 2025-10-30 | 25.05 | 25.07 | 25.05 | 25.07 | -0.377% | 116 | -0.219% |
| 2025-10-29 | 25.17 | 25.17 | 25.17 | 25.17 | 0.000% | 82 | -0.596% |
| 2025-10-28 | 25.15 | 25.17 | 25.15 | 25.17 | 0.000% | 115 | -0.596% |
| 2025-10-27 | 25.15 | 25.17 | 25.15 | 25.17 | +0.020% | 113 | -0.596% |
| 2025-10-24 | 25.16 | 25.16 | 25.16 | 25.16 | +0.039% | 11 | -0.576% |
| 2025-10-23 | 25.18 | 25.18 | 25.16 | 25.16 | -0.012% | 470 | -0.537% |
| 2025-10-22 | 25.16 | 25.16 | 25.16 | 25.16 | +0.032% | 69 | -0.549% |
| 2025-10-21 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 23 | -0.517% |
| 2025-10-20 | 25.15 | 25.16 | 25.15 | 25.15 | +0.020% | 521 | -0.517% |
| 2025-10-17 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 12 | -0.497% |
| 2025-10-16 | 25.13 | 25.14 | 25.13 | 25.14 | 0.000% | 313 | -0.477% |
| 2025-10-15 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 14 | -0.477% |
| 2025-10-14 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 18 | -0.458% |
| 2025-10-13 | 25.13 | 25.13 | 25.13 | 25.13 | +0.020% | 18 | -0.438% |
| 2025-10-10 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 21 | -0.418% |
| 2025-10-09 | 25.13 | 25.13 | 25.13 | 25.13 | +0.020% | 15 | -0.418% |
| 2025-10-08 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 12 | -0.398% |
| 2025-10-07 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 109 | -0.358% |
| 2025-10-06 | 25.10 | 25.11 | 25.10 | 25.11 | +0.120% | 219 | -0.358% |
| 2025-10-03 | 25.08 | 25.08 | 25.08 | 25.08 | -0.159% | 173,063 | -0.239% |
| 2025-10-02 | 25.12 | 25.12 | 25.12 | 25.12 | +0.159% | 115 | -0.398% |
| 2025-10-01 | 25.09 | 25.09 | 25.07 | 25.08 | 0.000% | 819,220 | -0.239% |
| 2025-09-30 | 25.09 | 25.09 | 25.04 | 25.08 | -0.119% | 401,123 | -0.239% |
| 2025-09-29 | 25.11 | 25.11 | 25.11 | 25.11 | -0.390% | 16 | -0.358% |
| 2025-09-26 | 25.20 | 25.26 | 25.19 | 25.21 | +0.070% | 4,063 | -0.747% |
| 2025-09-25 | 25.20 | 25.20 | 25.19 | 25.19 | +0.042% | 766 | -0.678% |
| 2025-09-24 | 25.18 | 25.18 | 25.18 | 25.18 | 0.000% | 12 | -0.635% |
| 2025-09-23 | 25.20 | 25.20 | 25.18 | 25.18 | 0.000% | 672 | -0.635% |
| 2025-09-22 | 25.18 | 25.18 | 25.18 | 25.18 | +0.020% | 32 | -0.635% |
| 2025-09-19 | 25.18 | 25.18 | 25.18 | 25.18 | -0.099% | 12 | -0.616% |
| 2025-09-18 | 25.20 | 25.20 | 25.20 | 25.20 | +0.159% | 587,710 | -0.714% |
| 2025-09-17 | 25.18 | 25.23 | 25.16 | 25.16 | +0.020% | 810 | -0.556% |
| 2025-09-16 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 11 | -0.537% |
| 2025-09-15 | 25.15 | 25.15 | 25.15 | 25.15 | +0.020% | 7 | -0.517% |
| 2025-09-12 | 25.14 | 25.14 | 25.14 | 25.14 | +0.020% | 11 | -0.497% |
| 2025-09-11 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 15 | -0.477% |
| 2025-09-10 | 25.16 | 25.16 | 25.14 | 25.14 | +0.020% | 447 | -0.477% |
| 2025-09-09 | 25.14 | 25.14 | 25.14 | 25.14 | 0.000% | 6 | -0.458% |
| 2025-09-08 | 25.12 | 25.14 | 25.12 | 25.14 | -0.052% | 455 | -0.458% |
| 2025-09-05 | 25.15 | 25.15 | 25.15 | 25.15 | +0.151% | 960 | -0.509% |
| 2025-09-04 | 25.11 | 25.11 | 25.11 | 25.11 | +0.360% | 87 | -0.358% |
| 2025-09-03 | 25.02 | 25.02 | 25.02 | 25.02 | -0.398% | 12,516 | 0.000% |
| 2025-09-02 | 25.12 | 25.12 | 25.12 | 25.12 | -0.119% | 22 | -0.398% |
| 2025-08-29 | 25.11 | 25.15 | 25.11 | 25.15 | +0.319% | 361,549 | -0.517% |
| 2025-08-28 | 25.07 | 25.07 | 25.07 | 25.07 | -0.358% | 49 | -0.199% |
| 2025-08-27 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 203 | -0.556% |
| 2025-08-26 | 25.16 | 25.16 | 25.16 | 25.16 | +0.020% | 50 | -0.537% |
| 2025-08-25 | 25.15 | 25.15 | 25.15 | 25.15 | 0.000% | 3 | -0.517% |
| 2025-08-22 | 25.15 | 25.15 | 25.15 | 25.15 | +0.060% | 3 | -0.517% |
| 2025-08-21 | 25.14 | 25.14 | 25.14 | 25.14 | -0.020% | 3 | -0.458% |
| 2025-08-20 | 25.14 | 25.14 | 25.14 | 25.14 | +0.119% | 3 | -0.477% |
| 2025-08-19 | 25.11 | 25.11 | 25.11 | 25.11 | -0.080% | 5 | -0.358% |
| 2025-08-18 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 3 | -0.438% |
| 2025-08-15 | 25.11 | 25.13 | 25.11 | 25.13 | +0.040% | 103 | -0.438% |
| 2025-08-14 | 25.12 | 25.12 | 25.12 | 25.12 | -0.040% | 5 | -0.398% |
| 2025-08-13 | 25.10 | 25.13 | 25.10 | 25.13 | +0.120% | 326,303 | -0.438% |
| 2025-08-12 | 25.10 | 25.10 | 25.10 | 25.10 | +0.020% | 4 | -0.319% |
| 2025-08-11 | 25.09 | 25.09 | 25.09 | 25.09 | -0.100% | 7 | -0.299% |
| 2025-08-08 | 25.10 | 25.12 | 25.10 | 25.12 | +0.159% | 103 | -0.398% |
| 2025-08-07 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 7 | -0.239% |
| 2025-08-06 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 6 | -0.239% |
| 2025-08-05 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 81 | -0.239% |
| 2025-08-04 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 25 | -0.199% |
| 2025-08-01 | 25.07 | 25.07 | 25.07 | 25.07 | +0.060% | 5 | -0.180% |
| 2025-07-31 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 18 | -0.120% |
| 2025-07-30 | 25.03 | 25.05 | 25.03 | 25.05 | -0.358% | 1,939 | -0.120% |
| 2025-07-29 | 25.15 | 25.18 | 25.14 | 25.14 | -0.040% | 543 | -0.477% |
| 2025-07-28 | 25.15 | 25.20 | 25.15 | 25.15 | +0.080% | 314 | -0.517% |
| 2025-07-25 | 25.13 | 25.13 | 25.13 | 25.13 | +0.040% | 45 | -0.438% |
| 2025-07-24 | 25.12 | 25.12 | 25.12 | 25.12 | -0.020% | 7 | -0.398% |
| 2025-07-23 | 25.13 | 25.13 | 25.13 | 25.13 | +0.028% | 4 | -0.418% |
| 2025-07-22 | 25.14 | 25.14 | 25.10 | 25.12 | -0.128% | 406 | -0.390% |
| 2025-07-21 | 25.14 | 25.15 | 25.14 | 25.15 | +0.159% | 950,773 | -0.517% |
| 2025-07-18 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 4 | -0.358% |
| 2025-07-17 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 3 | -0.319% |
| 2025-07-16 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 3 | -0.319% |
| 2025-07-15 | 25.10 | 25.10 | 25.10 | 25.10 | +0.040% | 3 | -0.319% |
| 2025-07-14 | 25.09 | 25.09 | 25.09 | 25.09 | -0.022% | 112 | -0.279% |
| 2025-07-11 | 25.10 | 25.10 | 25.10 | 25.10 | +0.061% | 22 | -0.300% |
| 2025-07-10 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 5 | -0.239% |
| 2025-07-09 | 25.10 | 25.11 | 25.08 | 25.08 | 0.000% | 218 | -0.239% |
| 2025-07-08 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 6 | -0.239% |
| 2025-07-07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 3 | -0.219% |
| 2025-07-03 | 25.05 | 25.07 | 25.05 | 25.07 | -0.060% | 224 | -0.219% |
| 2025-07-02 | 25.05 | 25.09 | 25.05 | 25.09 | +0.120% | 107 | -0.279% |
| 2025-07-01 | 25.05 | 25.06 | 25.02 | 25.06 | +0.024% | 1,006 | -0.160% |
| 2025-06-30 | 25.05 | 25.05 | 25.05 | 25.05 | -0.004% | 18 | -0.136% |
| 2025-06-27 | 25.05 | 25.05 | 25.05 | 25.05 | -0.298% | 3 | -0.140% |
| 2025-06-26 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 276 | -0.438% |
| 2025-06-25 | 25.13 | 25.13 | 25.13 | 25.13 | 0.000% | 3 | -0.438% |
| 2025-06-24 | 25.13 | 25.13 | 25.13 | 25.13 | +0.040% | 4 | -0.438% |
| 2025-06-23 | 25.12 | 25.12 | 25.12 | 25.12 | +0.040% | 102 | -0.398% |
| 2025-06-20 | 25.11 | 25.11 | 25.11 | 25.11 | +0.020% | 0 | -0.358% |
| 2025-06-18 | 25.11 | 25.11 | 25.11 | 25.11 | +0.060% | 0 | -0.339% |
| 2025-06-17 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 0 | -0.279% |
| 2025-06-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 0 | -0.279% |
| 2025-06-13 | 25.09 | 25.09 | 25.09 | 25.09 | +0.020% | 1 | -0.259% |
| 2025-06-12 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000% | 0 | -0.239% |
| 2025-06-11 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 0 | -0.239% |
| 2025-06-10 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 0 | -0.199% |
| 2025-06-09 | 25.06 | 25.06 | 25.06 | 25.06 | -0.020% | 54 | -0.160% |
| 2025-06-06 | 25.07 | 25.07 | 25.07 | 25.07 | +0.020% | 32 | -0.180% |
| 2025-06-05 | 25.06 | 25.06 | 25.06 | 25.06 | 0.000% | 0 | -0.160% |
| 2025-06-04 | 25.06 | 25.06 | 25.06 | 25.06 | +0.020% | 2 | -0.160% |
| 2025-06-03 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 0 | -0.140% |
| 2025-06-02 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 5 | -0.120% |
| 2025-05-30 | 25.05 | 25.05 | 25.05 | 25.05 | -0.020% | 39 | -0.120% |
| 2025-05-29 | 25.06 | 25.09 | 25.05 | 25.05 | -0.279% | 4,497 | -0.140% |
| 2025-05-28 | 25.13 | 25.13 | 25.13 | 25.13 | -0.020% | 4 | -0.418% |
| 2025-05-27 | 25.14 | 25.15 | 25.13 | 25.13 | +0.020% | 18,934 | -0.438% |
| 2025-05-23 | 25.13 | 25.13 | 25.13 | 25.13 | +0.060% | 0 | -0.418% |
| 2025-05-22 | 25.11 | 25.13 | 25.11 | 25.11 | +0.020% | 11,346 | -0.358% |
| 2025-05-21 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 0 | -0.339% |
| 2025-05-20 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 1 | -0.339% |
| 2025-05-19 | 25.11 | 25.11 | 25.11 | 25.11 | 0.000% | 0 | -0.339% |
| 2025-05-16 | 25.11 | 25.11 | 25.11 | 25.11 | +0.040% | 2 | -0.339% |
| 2025-05-15 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 2 | -0.299% |
| 2025-05-14 | 25.10 | 25.11 | 25.09 | 25.09 | 0.000% | 327 | -0.259% |
| 2025-05-13 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 0 | -0.259% |
| 2025-05-12 | 25.09 | 25.09 | 25.09 | 25.09 | 0.000% | 2 | -0.259% |
| 2025-05-09 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 1 | -0.259% |
| 2025-05-08 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 5 | -0.219% |
| 2025-05-07 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 0 | -0.219% |
| 2025-05-06 | 25.07 | 25.07 | 25.07 | 25.07 | +0.100% | 2 | -0.180% |
| 2025-05-05 | 25.04 | 25.04 | 25.04 | 25.04 | -0.100% | 129,010 | -0.080% |
| 2025-05-02 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 6 | -0.180% |
| 2025-05-01 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 5 | -0.140% |
| 2025-04-30 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 15 | -0.120% |
| 2025-04-29 | 25.05 | 25.05 | 25.05 | 25.05 | -0.219% | 5 | -0.100% |
| 2025-04-28 | 25.10 | 25.10 | 25.10 | 25.10 | -0.217% | 59,406 | -0.319% |
| 2025-04-25 | 25.15 | 25.15 | 25.15 | 25.15 | +0.118% | 1 | -0.535% |
| 2025-04-24 | 25.13 | 25.13 | 25.13 | 25.13 | +0.040% | 0 | -0.418% |
| 2025-04-23 | 25.11 | 25.11 | 25.11 | 25.11 | +0.100% | 0 | -0.378% |
| 2025-04-22 | 25.09 | 25.09 | 25.09 | 25.09 | +0.040% | 42,701 | -0.279% |
| 2025-04-21 | 25.08 | 25.08 | 25.08 | 25.08 | -0.100% | 27,501 | -0.239% |
| 2025-04-17 | 25.11 | 25.11 | 25.11 | 25.11 | +0.080% | 0 | -0.339% |
| 2025-04-16 | 25.09 | 25.09 | 25.09 | 25.09 | +0.002% | 0 | -0.259% |
| 2025-04-15 | 25.08 | 25.08 | 25.08 | 25.08 | -0.022% | 0 | -0.258% |
| 2025-04-14 | 25.05 | 25.09 | 24.78 | 25.09 | 0.000% | 52,728 | -0.279% |