KNRG
Simplify Kayne Anderson Energy and Infrastructure Credit ETF
stockNYSEETF
At CloseOct 2, 2026 1:26:27 PM EDT
25.02USD+0.704%(+0.18)7,684
KNRG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.01 | 25.10 | 24.95 | 24.95 | +0.084% | 7,685 | 0.000% |
| 2026-10-01 | 24.89 | 24.96 | 24.79 | 24.93 | -0.004% | 20,366 | +0.084% |
| 2026-09-30 | 25.01 | 25.01 | 24.92 | 24.93 | -0.236% | 15,107 | +0.080% |
| 2026-09-29 | 25.01 | 25.03 | 24.81 | 24.99 | -0.240% | 15,296 | -0.156% |
| 2026-09-28 | 25.05 | 25.18 | 25.02 | 25.05 | -0.318% | 32,020 | -0.395% |
| 2026-09-25 | 25.15 | 25.15 | 25.07 | 25.13 | -0.615% | 7,354 | -0.712% |
| 2026-09-24 | 25.36 | 25.36 | 25.29 | 25.29 | -0.373% | 11,395 | -1.323% |
| 2026-09-23 | 25.49 | 25.49 | 25.38 | 25.38 | -0.665% | 13,895 | -1.690% |
| 2026-09-22 | 25.56 | 25.60 | 25.54 | 25.55 | +0.039% | 10,575 | -2.344% |
| 2026-09-21 | 25.54 | 25.54 | 25.53 | 25.54 | +0.118% | 2,795 | -2.306% |
| 2026-09-18 | 25.49 | 25.53 | 25.48 | 25.51 | -0.078% | 15,847 | -2.191% |
| 2026-09-17 | 25.53 | 25.53 | 25.51 | 25.53 | +0.295% | 7,886 | -2.268% |
| 2026-09-16 | 25.49 | 25.50 | 25.42 | 25.45 | +0.098% | 8,843 | -1.980% |
| 2026-09-15 | 25.44 | 25.46 | 25.43 | 25.43 | -0.079% | 1,615 | -1.884% |
| 2026-09-14 | 25.47 | 25.48 | 25.31 | 25.45 | -0.411% | 23,363 | -1.961% |
| 2026-09-11 | 25.55 | 25.56 | 25.55 | 25.55 | +0.176% | 1,852 | -2.364% |
| 2026-09-10 | 25.55 | 25.55 | 25.51 | 25.51 | -0.413% | 2,859 | -2.191% |
| 2026-09-09 | 25.62 | 25.63 | 25.60 | 25.62 | -0.094% | 4,556 | -2.596% |
| 2026-09-08 | 25.63 | 25.69 | 25.63 | 25.64 | -0.016% | 8,561 | -2.687% |
| 2026-09-04 | 25.65 | 25.68 | 25.63 | 25.64 | -0.023% | 6,057 | -2.703% |
| 2026-09-03 | 25.63 | 25.67 | 25.63 | 25.65 | 0.000% | 32,697 | -2.725% |
| 2026-09-02 | 25.62 | 25.76 | 25.62 | 25.65 | +0.176% | 52,741 | -2.725% |
| 2026-09-01 | 25.61 | 25.65 | 25.60 | 25.61 | -0.175% | 3,911 | -2.554% |
| 2026-08-31 | 25.61 | 25.65 | 25.60 | 25.65 | +0.059% | 8,549 | -2.725% |
| 2026-08-28 | 25.66 | 25.67 | 25.53 | 25.64 | -0.136% | 12,566 | -2.668% |
| 2026-08-27 | 25.67 | 25.72 | 25.66 | 25.67 | +0.058% | 4,664 | -2.801% |
| 2026-08-26 | 25.74 | 25.74 | 25.65 | 25.66 | -0.504% | 4,695 | -2.744% |
| 2026-08-25 | 25.77 | 25.81 | 25.77 | 25.79 | +0.039% | 12,904 | -3.234% |
| 2026-08-24 | 25.74 | 25.78 | 25.74 | 25.77 | +0.155% | 3,502 | -3.197% |
| 2026-08-21 | 25.71 | 25.75 | 25.70 | 25.73 | +0.152% | 35,044 | -3.046% |
| 2026-08-20 | 25.70 | 25.74 | 25.66 | 25.70 | -0.247% | 6,914 | -2.899% |
| 2026-08-19 | 25.73 | 25.76 | 25.73 | 25.76 | +0.232% | 8,754 | -3.139% |
| 2026-08-18 | 25.67 | 25.74 | 25.67 | 25.70 | -0.214% | 11,417 | -2.914% |
| 2026-08-17 | 25.71 | 25.76 | 25.71 | 25.75 | +0.156% | 11,716 | -3.122% |
| 2026-08-14 | 25.73 | 25.73 | 25.71 | 25.71 | -0.078% | 10,080 | -2.971% |
| 2026-08-13 | 25.71 | 25.75 | 25.71 | 25.73 | +0.234% | 4,276 | -3.046% |
| 2026-08-12 | 25.68 | 25.68 | 25.67 | 25.68 | +0.019% | 1,234 | -2.820% |
| 2026-08-11 | 25.69 | 25.73 | 25.67 | 25.67 | -0.046% | 3,256 | -2.801% |
| 2026-08-10 | 25.71 | 25.74 | 25.68 | 25.68 | -0.012% | 11,299 | -2.846% |
| 2026-08-07 | 25.72 | 25.72 | 25.68 | 25.68 | -0.019% | 8,139 | -2.858% |
| 2026-08-06 | 25.67 | 25.72 | 25.66 | 25.69 | -0.039% | 41,415 | -2.877% |
| 2026-08-05 | 25.68 | 25.73 | 25.66 | 25.70 | +0.116% | 10,919 | -2.914% |
| 2026-08-04 | 25.70 | 25.70 | 25.65 | 25.67 | +0.156% | 11,274 | -2.801% |
| 2026-08-03 | 25.60 | 25.66 | 25.60 | 25.63 | +0.235% | 6,945 | -2.649% |
| 2026-07-31 | 25.56 | 25.58 | 25.55 | 25.57 | +0.137% | 10,686 | -2.421% |
| 2026-07-30 | 25.50 | 25.54 | 25.50 | 25.54 | +0.118% | 6,879 | -2.287% |
| 2026-07-29 | 25.50 | 25.51 | 25.50 | 25.50 | -0.196% | 1,697 | -2.172% |
| 2026-07-28 | 25.53 | 25.58 | 25.52 | 25.55 | -0.584% | 18,750 | -2.364% |
| 2026-07-27 | 25.71 | 25.71 | 25.70 | 25.70 | +0.039% | 4,177 | -2.933% |
| 2026-07-24 | 25.71 | 25.73 | 25.70 | 25.70 | +0.157% | 1,114 | -2.896% |
| 2026-07-23 | 25.78 | 25.84 | 25.64 | 25.65 | -0.517% | 46,951 | -2.743% |
| 2026-07-22 | 25.78 | 25.81 | 25.78 | 25.79 | -0.066% | 8,641 | -3.246% |
| 2026-07-21 | 25.79 | 25.84 | 25.79 | 25.80 | -0.039% | 8,580 | -3.309% |
| 2026-07-20 | 25.81 | 25.84 | 25.78 | 25.82 | +0.024% | 53,689 | -3.347% |
| 2026-07-17 | 25.82 | 25.85 | 25.79 | 25.81 | +0.035% | 94,728 | -3.324% |
| 2026-07-16 | 25.80 | 25.83 | 25.78 | 25.80 | +0.019% | 4,996 | -3.290% |
| 2026-07-15 | 25.77 | 25.80 | 25.77 | 25.80 | +0.155% | 3,998 | -3.272% |
| 2026-07-14 | 25.75 | 25.81 | 25.75 | 25.75 | -0.133% | 2,461 | -3.122% |
| 2026-07-13 | 25.77 | 25.79 | 25.77 | 25.79 | +0.095% | 58,038 | -3.251% |
| 2026-07-10 | 25.78 | 25.80 | 25.75 | 25.77 | -0.039% | 37,583 | -3.159% |
| 2026-07-09 | 25.73 | 25.78 | 25.73 | 25.78 | +0.155% | 2,747 | -3.197% |
| 2026-07-08 | 25.77 | 25.77 | 25.71 | 25.74 | +0.030% | 9,746 | -3.047% |
| 2026-07-07 | 25.73 | 25.78 | 25.72 | 25.73 | +0.028% | 10,591 | -3.017% |
| 2026-07-06 | 25.78 | 25.78 | 25.60 | 25.72 | -0.174% | 50,663 | -2.990% |
| 2026-07-02 | 25.77 | 25.81 | 25.74 | 25.76 | +0.155% | 8,914 | -3.159% |
| 2026-07-01 | 25.69 | 25.77 | 25.69 | 25.73 | +0.078% | 25,678 | -3.009% |
| 2026-06-30 | 25.73 | 25.73 | 25.70 | 25.70 | -0.040% | 5,081 | -2.933% |
| 2026-06-29 | 25.70 | 25.75 | 25.70 | 25.72 | +0.079% | 4,488 | -2.972% |
| 2026-06-26 | 25.68 | 25.75 | 25.68 | 25.69 | -0.001% | 4,439 | -2.895% |
| 2026-06-25 | 25.70 | 25.74 | 25.68 | 25.70 | -0.522% | 2,737 | -2.896% |
| 2026-06-24 | 25.85 | 25.87 | 25.83 | 25.83 | +0.051% | 7,260 | -3.403% |
| 2026-06-23 | 25.81 | 25.82 | 25.81 | 25.82 | +0.007% | 2,591 | -3.354% |
| 2026-06-22 | 25.84 | 25.84 | 25.80 | 25.82 | -0.133% | 1,657 | -3.347% |
| 2026-06-18 | 25.85 | 25.90 | 25.84 | 25.85 | +0.133% | 6,394 | -3.475% |
| 2026-06-17 | 25.84 | 25.86 | 25.78 | 25.82 | -0.155% | 8,168 | -3.347% |
| 2026-06-16 | 25.85 | 25.90 | 25.85 | 25.86 | +0.039% | 111,966 | -3.496% |
| 2026-06-15 | 25.85 | 25.86 | 25.84 | 25.84 | +0.193% | 44,503 | -3.459% |
| 2026-06-12 | 25.80 | 25.84 | 25.77 | 25.80 | -0.019% | 27,164 | -3.273% |
| 2026-06-11 | 25.72 | 25.80 | 25.72 | 25.80 | +0.333% | 6,536 | -3.291% |
| 2026-06-10 | 25.72 | 25.74 | 25.70 | 25.71 | -0.080% | 3,640 | -2.969% |
| 2026-06-09 | 25.78 | 25.92 | 25.73 | 25.73 | +0.019% | 11,349 | -3.046% |
| 2026-06-08 | 25.75 | 25.79 | 25.72 | 25.73 | +0.019% | 22,522 | -3.028% |
| 2026-06-05 | 25.74 | 25.76 | 25.70 | 25.73 | -0.260% | 4,468 | -3.009% |
| 2026-06-04 | 25.77 | 25.80 | 25.76 | 25.79 | +0.136% | 7,859 | -3.261% |
| 2026-06-03 | 25.77 | 25.82 | 25.75 | 25.76 | -0.128% | 9,496 | -3.129% |
| 2026-06-02 | 25.79 | 25.81 | 25.73 | 25.79 | +0.058% | 23,601 | -3.253% |
| 2026-06-01 | 25.83 | 25.83 | 25.70 | 25.77 | -0.019% | 12,886 | -3.197% |
| 2026-05-29 | 25.78 | 25.82 | 25.77 | 25.78 | +0.019% | 8,576 | -3.216% |
| 2026-05-28 | 25.73 | 25.80 | 25.71 | 25.77 | +0.175% | 10,375 | -3.197% |
| 2026-05-27 | 25.75 | 25.80 | 25.72 | 25.73 | 0.000% | 5,132 | -3.028% |
| 2026-05-26 | 25.72 | 25.75 | 25.70 | 25.73 | -0.418% | 6,594 | -3.028% |
| 2026-05-22 | 25.83 | 25.87 | 25.80 | 25.84 | +0.294% | 46,945 | -3.433% |
| 2026-05-21 | 25.71 | 25.81 | 25.71 | 25.76 | +0.008% | 6,019 | -3.148% |
| 2026-05-20 | 25.69 | 25.76 | 25.67 | 25.76 | +0.390% | 10,295 | -3.141% |
| 2026-05-19 | 25.68 | 25.70 | 25.65 | 25.66 | -0.233% | 7,037 | -2.763% |
| 2026-05-18 | 25.74 | 25.75 | 25.66 | 25.72 | -0.078% | 7,461 | -2.990% |
| 2026-05-15 | 25.75 | 25.76 | 25.70 | 25.74 | -0.310% | 52,289 | -3.065% |
| 2026-05-14 | 25.85 | 25.85 | 25.70 | 25.82 | 0.000% | 62,463 | -3.366% |
| 2026-05-13 | 25.81 | 25.82 | 25.79 | 25.82 | +0.096% | 6,316 | -3.366% |
| 2026-05-12 | 25.79 | 25.80 | 25.79 | 25.80 | -0.096% | 1,285 | -3.273% |
| 2026-05-11 | 25.83 | 25.83 | 25.81 | 25.82 | +0.019% | 19,055 | -3.366% |
| 2026-05-08 | 25.82 | 25.84 | 25.81 | 25.82 | +0.097% | 3,598 | -3.347% |
| 2026-05-07 | 25.82 | 25.86 | 25.66 | 25.79 | -0.136% | 24,415 | -3.253% |
| 2026-05-06 | 25.81 | 25.86 | 25.81 | 25.82 | +0.175% | 4,180 | -3.384% |
| 2026-05-05 | 25.77 | 25.79 | 25.70 | 25.78 | +0.019% | 8,401 | -3.216% |
| 2026-05-04 | 25.76 | 25.81 | 25.72 | 25.77 | -0.058% | 37,531 | -3.197% |
| 2026-05-01 | 25.78 | 25.85 | 25.77 | 25.79 | +0.136% | 21,457 | -3.253% |
| 2026-04-30 | 25.75 | 25.75 | 25.74 | 25.75 | +0.154% | 2,122 | -3.122% |
| 2026-04-29 | 25.73 | 25.75 | 25.70 | 25.72 | -0.212% | 8,014 | -2.972% |
| 2026-04-28 | 25.77 | 25.78 | 25.77 | 25.77 | -0.058% | 7,989 | -3.178% |
| 2026-04-27 | 25.80 | 25.83 | 25.77 | 25.79 | -0.770% | 3,092 | -3.234% |
| 2026-04-24 | 25.93 | 26.01 | 25.90 | 25.98 | +0.451% | 15,142 | -3.979% |
| 2026-04-23 | 25.94 | 25.94 | 25.86 | 25.87 | -0.049% | 44,924 | -3.546% |
| 2026-04-22 | 25.88 | 25.91 | 25.88 | 25.88 | +0.145% | 4,970 | -3.593% |
| 2026-04-21 | 25.86 | 25.87 | 25.84 | 25.84 | -0.276% | 3,308 | -3.453% |
| 2026-04-20 | 25.92 | 25.92 | 25.91 | 25.91 | +0.062% | 16,408 | -3.720% |
| 2026-04-17 | 25.92 | 25.93 | 25.89 | 25.90 | +0.170% | 6,690 | -3.660% |
| 2026-04-16 | 25.89 | 25.89 | 25.84 | 25.86 | -0.058% | 690 | -3.496% |
| 2026-04-15 | 25.85 | 25.88 | 25.81 | 25.87 | +0.199% | 6,908 | -3.552% |
| 2026-04-14 | 25.86 | 25.87 | 25.74 | 25.82 | -0.102% | 34,333 | -3.361% |
| 2026-04-13 | 25.79 | 25.85 | 25.79 | 25.85 | +0.214% | 6,367 | -3.459% |
| 2026-04-10 | 25.85 | 25.85 | 25.79 | 25.79 | -0.058% | 3,636 | -3.253% |
| 2026-04-09 | 25.75 | 25.85 | 25.75 | 25.80 | +0.221% | 10,501 | -3.309% |
| 2026-04-08 | 25.75 | 25.80 | 25.69 | 25.75 | +0.382% | 30,299 | -3.095% |
| 2026-04-07 | 25.60 | 25.65 | 25.55 | 25.65 | +0.215% | 6,445 | -2.725% |
| 2026-04-06 | 25.57 | 25.60 | 25.57 | 25.59 | 0.000% | 15,407 | -2.516% |
| 2026-04-02 | 25.50 | 25.60 | 25.49 | 25.59 | +0.316% | 3,901 | -2.516% |
| 2026-04-01 | 25.42 | 25.53 | 25.42 | 25.51 | +0.392% | 3,580 | -2.209% |
| 2026-03-31 | 25.32 | 25.42 | 25.32 | 25.41 | +0.574% | 7,078 | -1.826% |
| 2026-03-30 | 25.27 | 25.36 | 25.24 | 25.27 | +0.216% | 13,102 | -1.262% |
| 2026-03-27 | 25.24 | 25.28 | 25.21 | 25.22 | -0.373% | 2,024 | -1.049% |
| 2026-03-26 | 25.41 | 25.44 | 25.31 | 25.31 | -1.113% | 1,389 | -1.418% |
| 2026-03-25 | 25.58 | 25.66 | 25.58 | 25.59 | +0.078% | 10,232 | -2.516% |
| 2026-03-24 | 25.48 | 25.58 | 25.48 | 25.57 | 0.000% | 26,073 | -2.440% |
| 2026-03-23 | 25.62 | 25.67 | 25.57 | 25.57 | +0.099% | 3,999 | -2.440% |
| 2026-03-20 | 25.70 | 25.70 | 25.40 | 25.55 | -0.662% | 23,220 | -2.343% |
| 2026-03-19 | 25.65 | 25.72 | 25.64 | 25.72 | +0.117% | 12,507 | -2.990% |
| 2026-03-18 | 25.76 | 25.76 | 25.69 | 25.69 | -0.330% | 21,298 | -2.877% |
| 2026-03-17 | 25.77 | 25.80 | 25.75 | 25.77 | +0.155% | 8,119 | -3.197% |
| 2026-03-16 | 25.75 | 25.77 | 25.71 | 25.73 | +0.117% | 11,009 | -3.046% |
| 2026-03-13 | 25.73 | 25.78 | 25.65 | 25.70 | -0.249% | 51,557 | -2.933% |
| 2026-03-12 | 25.82 | 25.87 | 25.76 | 25.77 | -0.409% | 39,992 | -3.175% |
| 2026-03-11 | 25.89 | 25.94 | 25.87 | 25.88 | -0.270% | 5,028 | -3.571% |
| 2026-03-10 | 25.95 | 26.01 | 25.93 | 25.95 | -0.211% | 31,481 | -3.832% |
| 2026-03-09 | 25.86 | 26.03 | 25.86 | 26.00 | +0.309% | 13,254 | -4.035% |
| 2026-03-06 | 25.91 | 26.03 | 25.90 | 25.92 | -0.212% | 6,416 | -3.738% |
| 2026-03-05 | 25.98 | 26.00 | 25.96 | 25.98 | -0.250% | 15,344 | -3.942% |
| 2026-03-04 | 26.01 | 26.08 | 26.00 | 26.04 | +0.096% | 17,024 | -4.182% |
| 2026-03-03 | 25.94 | 26.03 | 25.94 | 26.02 | -0.172% | 3,913 | -4.090% |
| 2026-03-02 | 25.99 | 26.15 | 25.97 | 26.06 | +0.114% | 44,692 | -4.254% |
| 2026-02-27 | 26.02 | 26.07 | 26.02 | 26.03 | -0.115% | 7,939 | -4.146% |
| 2026-02-26 | 26.06 | 26.20 | 26.04 | 26.06 | 0.000% | 12,199 | -4.256% |
| 2026-02-25 | 26.05 | 26.13 | 26.04 | 26.06 | +0.134% | 11,358 | -4.256% |
| 2026-02-24 | 26.06 | 26.06 | 26.02 | 26.02 | -0.611% | 1,380 | -4.127% |
| 2026-02-23 | 26.19 | 26.24 | 26.17 | 26.18 | +0.038% | 8,185 | -4.713% |
| 2026-02-20 | 26.16 | 26.29 | 26.16 | 26.18 | +0.134% | 2,167 | -4.676% |
| 2026-02-19 | 26.12 | 26.19 | 26.12 | 26.14 | +0.077% | 4,624 | -4.549% |
| 2026-02-18 | 26.12 | 26.18 | 26.06 | 26.12 | -0.019% | 7,623 | -4.475% |
| 2026-02-17 | 26.10 | 26.13 | 26.10 | 26.13 | +0.134% | 2,217 | -4.494% |
| 2026-02-13 | 26.07 | 26.11 | 26.07 | 26.09 | +0.250% | 10,369 | -4.366% |
| 2026-02-12 | 26.04 | 26.07 | 25.97 | 26.02 | +0.093% | 6,071 | -4.127% |
| 2026-02-11 | 25.99 | 26.04 | 25.95 | 26.00 | +0.021% | 74,976 | -4.038% |
| 2026-02-10 | 26.05 | 26.05 | 25.94 | 26.00 | +0.021% | 28,856 | -4.018% |
| 2026-02-09 | 25.99 | 26.03 | 25.97 | 25.99 | +0.058% | 7,559 | -3.998% |
| 2026-02-06 | 25.95 | 25.98 | 25.95 | 25.98 | +0.232% | 487 | -3.942% |
| 2026-02-05 | 25.90 | 25.93 | 25.90 | 25.91 | +0.018% | 4,620 | -3.720% |
| 2026-02-04 | 25.90 | 25.96 | 25.87 | 25.91 | -0.114% | 9,662 | -3.702% |
| 2026-02-03 | 25.90 | 25.97 | 25.90 | 25.94 | +0.019% | 10,485 | -3.813% |
| 2026-02-02 | 25.93 | 25.96 | 25.90 | 25.93 | -0.247% | 12,554 | -3.794% |
| 2026-01-30 | 25.92 | 26.05 | 25.90 | 26.00 | +0.170% | 28,129 | -4.032% |
| 2026-01-29 | 25.92 | 25.95 | 25.90 | 25.95 | +0.039% | 10,144 | -3.868% |
| 2026-01-28 | 25.97 | 25.98 | 25.91 | 25.95 | -0.039% | 7,770 | -3.831% |
| 2026-01-27 | 25.91 | 26.04 | 25.91 | 25.95 | -0.461% | 14,931 | -3.868% |
| 2026-01-26 | 26.06 | 26.10 | 26.04 | 26.08 | +0.096% | 20,363 | -4.311% |
| 2026-01-23 | 26.04 | 26.05 | 26.01 | 26.05 | +0.096% | 1,481 | -4.219% |
| 2026-01-22 | 25.98 | 26.04 | 25.98 | 26.02 | +0.077% | 4,954 | -4.127% |
| 2026-01-21 | 25.95 | 26.02 | 25.95 | 26.00 | +0.222% | 8,252 | -4.053% |
| 2026-01-20 | 25.91 | 26.05 | 25.91 | 25.95 | -0.164% | 7,150 | -3.840% |
| 2026-01-16 | 25.96 | 26.02 | 25.96 | 25.99 | +0.072% | 7,681 | -3.998% |
| 2026-01-15 | 25.97 | 25.99 | 25.97 | 25.97 | -0.148% | 4,281 | -3.929% |
| 2026-01-14 | 25.93 | 26.02 | 25.93 | 26.01 | +0.233% | 6,441 | -4.072% |
| 2026-01-13 | 25.94 | 25.96 | 25.94 | 25.95 | +0.075% | 1,638 | -3.848% |
| 2026-01-12 | 25.90 | 25.96 | 25.90 | 25.93 | -0.039% | 8,059 | -3.776% |
| 2026-01-09 | 25.90 | 25.96 | 25.90 | 25.94 | +0.271% | 7,501 | -3.813% |
| 2026-01-08 | 25.87 | 25.88 | 25.87 | 25.87 | -0.097% | 1,985 | -3.552% |
| 2026-01-07 | 25.90 | 25.92 | 25.89 | 25.89 | -0.173% | 2,358 | -3.645% |
| 2026-01-06 | 25.92 | 25.94 | 25.91 | 25.94 | +0.058% | 3,675 | -3.813% |
| 2026-01-05 | 25.91 | 25.93 | 25.91 | 25.93 | +0.213% | 2,859 | -3.757% |
| 2026-01-02 | 25.86 | 25.87 | 25.86 | 25.87 | +0.081% | 703 | -3.552% |
| 2025-12-31 | 25.88 | 25.90 | 25.85 | 25.85 | -0.141% | 3,511 | -3.474% |
| 2025-12-30 | 25.88 | 25.90 | 25.73 | 25.89 | +0.003% | 7,558 | -3.611% |
| 2025-12-29 | 25.88 | 25.89 | 25.87 | 25.89 | +0.097% | 940 | -3.608% |
| 2025-12-26 | 25.86 | 25.87 | 25.84 | 25.86 | -0.009% | 1,050 | -3.515% |
| 2025-12-24 | 25.81 | 25.86 | 25.81 | 25.86 | +0.280% | 2,329 | -3.524% |
| 2025-12-23 | 25.76 | 25.82 | 25.76 | 25.79 | -0.617% | 2,329 | -3.253% |
| 2025-12-22 | 25.94 | 25.95 | 25.92 | 25.95 | +0.116% | 2,049 | -3.850% |
| 2025-12-19 | 25.96 | 25.96 | 25.92 | 25.92 | -0.039% | 1,033 | -3.738% |
| 2025-12-18 | 25.94 | 25.94 | 25.92 | 25.93 | +0.116% | 510 | -3.776% |
| 2025-12-17 | 25.93 | 25.95 | 25.89 | 25.90 | -0.135% | 4,685 | -3.664% |
| 2025-12-16 | 25.93 | 25.95 | 25.93 | 25.93 | -0.096% | 32,611 | -3.794% |
| 2025-12-15 | 25.96 | 25.96 | 25.96 | 25.96 | +0.154% | 10,062 | -3.887% |
| 2025-12-12 | 25.91 | 25.92 | 25.91 | 25.92 | -0.096% | 1,464 | -3.738% |
| 2025-12-11 | 25.95 | 25.97 | 25.94 | 25.95 | -0.077% | 1,159 | -3.831% |
| 2025-12-10 | 25.92 | 25.97 | 25.86 | 25.96 | +0.232% | 2,257 | -3.905% |
| 2025-12-09 | 25.96 | 25.97 | 25.85 | 25.91 | -0.231% | 6,413 | -3.683% |
| 2025-12-08 | 25.96 | 25.98 | 25.96 | 25.96 | 0.000% | 2,595 | -3.905% |
| 2025-12-05 | 25.96 | 25.97 | 25.96 | 25.96 | +0.062% | 1,343 | -3.905% |
| 2025-12-04 | 25.93 | 25.97 | 25.92 | 25.95 | -0.120% | 20,526 | -3.845% |
| 2025-12-03 | 25.93 | 26.01 | 25.93 | 25.98 | +0.230% | 3,723 | -3.961% |
| 2025-12-02 | 25.89 | 25.94 | 25.89 | 25.92 | +0.137% | 3,721 | -3.740% |
| 2025-12-01 | 25.88 | 25.89 | 25.88 | 25.89 | -0.077% | 414 | -3.608% |
| 2025-11-28 | 25.89 | 25.90 | 25.89 | 25.90 | +0.056% | 1,208 | -3.682% |
| 2025-11-26 | 25.87 | 25.89 | 25.87 | 25.89 | +0.200% | 1,705 | -3.628% |
| 2025-11-25 | 25.77 | 25.87 | 25.77 | 25.84 | +0.267% | 3,595 | -3.436% |
| 2025-11-24 | 25.75 | 25.96 | 25.75 | 25.77 | +0.078% | 4,002 | -3.178% |
| 2025-11-21 | 25.65 | 25.77 | 25.65 | 25.75 | -0.329% | 7,488 | -3.103% |
| 2025-11-20 | 25.88 | 25.89 | 25.84 | 25.84 | +0.058% | 3,454 | -3.422% |
| 2025-11-19 | 25.85 | 25.85 | 25.82 | 25.82 | -0.019% | 1,485 | -3.366% |
| 2025-11-18 | 25.83 | 25.83 | 25.81 | 25.82 | -0.155% | 771 | -3.384% |
| 2025-11-17 | 25.87 | 25.88 | 25.86 | 25.86 | +0.060% | 2,296 | -3.534% |
| 2025-11-14 | 25.82 | 25.85 | 25.82 | 25.85 | +0.017% | 459 | -3.476% |
| 2025-11-13 | 25.86 | 25.95 | 25.83 | 25.85 | -0.223% | 8,749 | -3.459% |
| 2025-11-12 | 25.90 | 25.91 | 25.89 | 25.90 | -0.124% | 11,151 | -3.675% |
| 2025-11-11 | 25.91 | 25.94 | 25.91 | 25.93 | +0.154% | 1,322 | -3.794% |
| 2025-11-10 | 25.86 | 25.89 | 25.86 | 25.89 | +0.362% | 668 | -3.645% |
| 2025-11-07 | 25.80 | 25.80 | 25.80 | 25.80 | -0.014% | 347 | -3.296% |
| 2025-11-06 | 25.81 | 25.81 | 25.80 | 25.80 | -0.057% | 2,320 | -3.309% |
| 2025-11-05 | 25.82 | 25.85 | 25.82 | 25.82 | -0.021% | 1,933 | -3.364% |
| 2025-11-04 | 25.85 | 25.85 | 25.82 | 25.82 | -0.097% | 807 | -3.384% |
| 2025-11-03 | 25.86 | 25.86 | 25.85 | 25.85 | -0.141% | 1,141 | -3.479% |
| 2025-10-31 | 25.91 | 25.91 | 25.89 | 25.89 | +0.046% | 425 | -3.615% |
| 2025-10-30 | 25.91 | 25.91 | 25.88 | 25.88 | -0.135% | 1,008 | -3.571% |
| 2025-10-29 | 25.95 | 25.98 | 25.91 | 25.91 | -0.193% | 1,075 | -3.701% |
| 2025-10-28 | 25.94 | 25.96 | 25.94 | 25.96 | -1.105% | 1,290 | -3.887% |
| 2025-10-27 | 26.10 | 26.31 | 26.10 | 26.25 | +0.671% | 1,952 | -4.949% |
| 2025-10-24 | 26.04 | 26.09 | 26.04 | 26.07 | +0.366% | 1,539 | -4.311% |
| 2025-10-23 | 25.98 | 26.00 | 25.96 | 25.98 | +0.039% | 2,710 | -3.961% |
| 2025-10-22 | 25.98 | 25.98 | 25.96 | 25.97 | +0.058% | 1,186 | -3.924% |
| 2025-10-21 | 25.99 | 25.99 | 25.95 | 25.95 | -0.115% | 1,453 | -3.868% |
| 2025-10-20 | 25.99 | 26.00 | 25.98 | 25.98 | +0.270% | 1,263 | -3.979% |
| 2025-10-17 | 25.90 | 25.93 | 25.88 | 25.91 | -0.011% | 746 | -3.720% |
| 2025-10-16 | 25.92 | 25.92 | 25.92 | 25.92 | -0.055% | 456 | -3.730% |
| 2025-10-15 | 25.94 | 25.94 | 25.93 | 25.93 | +0.278% | 44,748 | -3.783% |
| 2025-10-14 | 25.83 | 25.88 | 25.83 | 25.86 | -0.195% | 2,862 | -3.515% |
| 2025-10-13 | 25.91 | 25.92 | 25.89 | 25.91 | +0.255% | 3,193 | -3.704% |
| 2025-10-10 | 25.92 | 25.92 | 25.84 | 25.84 | -0.444% | 1,911 | -3.458% |
| 2025-10-09 | 25.97 | 25.97 | 25.96 | 25.96 | -0.211% | 388 | -3.887% |
| 2025-10-08 | 26.05 | 26.05 | 26.02 | 26.02 | -0.038% | 5,174 | -4.090% |
| 2025-10-07 | 26.05 | 26.05 | 26.02 | 26.02 | -0.097% | 580 | -4.127% |
| 2025-10-06 | 26.04 | 26.10 | 26.04 | 26.05 | +0.126% | 2,697 | -4.220% |
| 2025-10-03 | 26.01 | 26.03 | 26.01 | 26.02 | -0.030% | 1,687 | -4.098% |
| 2025-10-02 | 26.01 | 26.04 | 26.01 | 26.02 | +0.018% | 1,281 | -4.127% |
| 2025-10-01 | 26.04 | 26.05 | 25.91 | 26.02 | -0.104% | 8,930 | -4.109% |
| 2025-09-30 | 26.04 | 26.07 | 26.04 | 26.05 | -0.071% | 6,143 | -4.209% |
| 2025-09-29 | 26.06 | 26.09 | 26.06 | 26.07 | +0.292% | 3,456 | -4.278% |
| 2025-09-26 | 25.97 | 25.99 | 25.97 | 25.99 | +0.038% | 958 | -3.998% |
| 2025-09-25 | 25.98 | 26.02 | 25.96 | 25.98 | -0.745% | 7,311 | -3.961% |
| 2025-09-24 | 26.17 | 26.19 | 26.17 | 26.18 | -0.095% | 1,370 | -4.676% |
| 2025-09-23 | 26.23 | 26.28 | 26.20 | 26.20 | -0.076% | 9,838 | -4.767% |
| 2025-09-22 | 26.23 | 26.24 | 26.21 | 26.22 | -0.058% | 498 | -4.839% |
| 2025-09-19 | 26.22 | 26.23 | 26.22 | 26.23 | +0.134% | 466 | -4.894% |
| 2025-09-18 | 26.20 | 26.26 | 26.18 | 26.20 | +0.192% | 2,179 | -4.767% |
| 2025-09-17 | 26.19 | 26.19 | 26.15 | 26.15 | +0.019% | 453 | -4.585% |
| 2025-09-16 | 26.16 | 26.16 | 26.14 | 26.14 | +0.384% | 564 | -4.567% |
| 2025-09-15 | 26.03 | 26.11 | 26.02 | 26.05 | -0.172% | 5,489 | -4.200% |
| 2025-09-12 | 26.06 | 26.09 | 26.06 | 26.09 | -0.153% | 1,090 | -4.366% |
| 2025-09-11 | 26.04 | 26.13 | 26.04 | 26.13 | +0.597% | 415 | -4.512% |
| 2025-09-10 | 25.99 | 25.99 | 25.98 | 25.98 | +0.154% | 4,201 | -3.942% |
| 2025-09-09 | 25.95 | 26.03 | 25.91 | 25.93 | -0.039% | 2,288 | -3.794% |
| 2025-09-08 | 25.93 | 25.95 | 25.93 | 25.95 | +0.231% | 1,247 | -3.831% |
| 2025-09-05 | 25.87 | 25.90 | 25.87 | 25.89 | +0.214% | 864 | -3.609% |
| 2025-09-04 | 25.80 | 25.83 | 25.80 | 25.83 | +0.232% | 223 | -3.402% |
| 2025-09-03 | 25.77 | 25.77 | 25.77 | 25.77 | +0.214% | 217 | -3.178% |
| 2025-09-02 | 25.69 | 25.71 | 25.69 | 25.71 | -0.113% | 304 | -2.971% |
| 2025-08-29 | 25.72 | 25.75 | 25.70 | 25.74 | -0.120% | 3,953 | -3.080% |
| 2025-08-28 | 25.78 | 25.78 | 25.77 | 25.77 | +0.036% | 244 | -3.197% |
| 2025-08-27 | 25.74 | 25.77 | 25.72 | 25.77 | +0.080% | 7,209 | -3.162% |
| 2025-08-26 | 25.68 | 25.77 | 25.68 | 25.75 | -0.618% | 7,981 | -3.084% |
| 2025-08-25 | 25.88 | 25.91 | 25.86 | 25.91 | +0.075% | 2,022 | -3.683% |
| 2025-08-22 | 25.82 | 25.91 | 25.82 | 25.89 | +0.703% | 24,174 | -3.611% |
| 2025-08-21 | 25.70 | 25.72 | 25.69 | 25.70 | -0.126% | 10,766 | -2.933% |
| 2025-08-20 | 25.71 | 25.74 | 25.71 | 25.74 | +0.185% | 619 | -3.055% |
| 2025-08-19 | 25.70 | 25.72 | 25.63 | 25.69 | -0.176% | 6,113 | -2.877% |
| 2025-08-18 | 25.71 | 25.76 | 25.71 | 25.74 | +0.001% | 5,856 | -3.047% |
| 2025-08-15 | 25.73 | 25.73 | 25.73 | 25.73 | +0.136% | 51 | -3.046% |
| 2025-08-14 | 25.66 | 25.71 | 25.65 | 25.70 | -0.234% | 9,796 | -2.914% |
| 2025-08-13 | 25.74 | 25.76 | 25.70 | 25.76 | +0.320% | 8,731 | -3.141% |
| 2025-08-12 | 25.63 | 25.73 | 25.63 | 25.68 | +0.094% | 12,852 | -2.831% |
| 2025-08-11 | 25.64 | 25.70 | 25.64 | 25.65 | -0.082% | 7,402 | -2.740% |
| 2025-08-08 | 25.66 | 25.72 | 25.65 | 25.68 | +0.131% | 12,860 | -2.820% |
| 2025-08-07 | 25.70 | 25.72 | 25.64 | 25.64 | -0.209% | 9,854 | -2.693% |
| 2025-08-06 | 25.66 | 25.70 | 25.66 | 25.70 | +0.117% | 7,703 | -2.896% |
| 2025-08-05 | 25.66 | 25.68 | 25.65 | 25.66 | +0.053% | 10,651 | -2.782% |
| 2025-08-04 | 25.64 | 25.66 | 25.63 | 25.65 | +0.162% | 587 | -2.731% |
| 2025-08-01 | 25.61 | 25.61 | 25.61 | 25.61 | +0.201% | 151 | -2.573% |
| 2025-07-31 | 25.59 | 25.59 | 25.56 | 25.56 | +0.227% | 1,253 | -2.378% |
| 2025-07-30 | 25.50 | 25.54 | 25.50 | 25.50 | -0.212% | 499 | -2.156% |
| 2025-07-29 | 25.56 | 25.63 | 25.55 | 25.55 | +0.235% | 1,597 | -2.364% |
| 2025-07-28 | 25.49 | 25.51 | 25.49 | 25.50 | -0.662% | 1,209 | -2.134% |
| 2025-07-25 | 25.63 | 25.66 | 25.63 | 25.66 | +0.156% | 101 | -2.782% |
| 2025-07-24 | 25.61 | 25.63 | 25.61 | 25.63 | 0.000% | 102 | -2.630% |
| 2025-07-23 | 25.59 | 25.63 | 25.59 | 25.63 | +0.039% | 225 | -2.630% |
| 2025-07-22 | 25.59 | 25.61 | 25.58 | 25.61 | +0.129% | 244 | -2.592% |
| 2025-07-21 | 25.60 | 25.65 | 25.57 | 25.58 | +0.145% | 13,753 | -2.467% |
| 2025-07-18 | 25.52 | 25.55 | 25.52 | 25.55 | +0.172% | 213 | -2.325% |
| 2025-07-17 | 25.48 | 25.50 | 25.48 | 25.50 | +0.073% | 335 | -2.158% |
| 2025-07-16 | 25.46 | 25.48 | 25.45 | 25.48 | +0.167% | 602 | -2.087% |
| 2025-07-15 | 25.50 | 25.50 | 25.43 | 25.44 | -0.266% | 1,804 | -1.923% |
| 2025-07-14 | 25.51 | 25.51 | 25.51 | 25.51 | +0.090% | 45 | -2.184% |
| 2025-07-11 | 25.48 | 25.50 | 25.46 | 25.49 | -0.175% | 1,667 | -2.096% |
| 2025-07-10 | 25.50 | 25.53 | 25.50 | 25.53 | +0.059% | 353 | -2.268% |
| 2025-07-09 | 25.50 | 25.52 | 25.50 | 25.52 | +0.135% | 5,399 | -2.210% |
| 2025-07-08 | 25.48 | 25.49 | 25.46 | 25.48 | -0.096% | 310 | -2.078% |
| 2025-07-07 | 25.53 | 25.53 | 25.50 | 25.50 | -0.449% | 1,111 | -2.172% |
| 2025-07-03 | 25.59 | 25.64 | 25.58 | 25.62 | +0.172% | 4,255 | -2.611% |
| 2025-07-02 | 25.50 | 25.58 | 25.50 | 25.58 | +0.082% | 191 | -2.443% |
| 2025-07-01 | 25.51 | 25.55 | 25.51 | 25.55 | +0.066% | 182 | -2.364% |
| 2025-06-30 | 25.48 | 25.54 | 25.46 | 25.54 | +0.362% | 204 | -2.299% |
| 2025-06-27 | 25.45 | 25.50 | 25.43 | 25.45 | -0.016% | 10,560 | -1.946% |
| 2025-06-26 | 25.44 | 25.45 | 25.44 | 25.45 | +0.223% | 140 | -1.961% |
| 2025-06-25 | 25.39 | 25.39 | 25.39 | 25.39 | -0.623% | 7 | -1.742% |
| 2025-06-24 | 25.55 | 25.55 | 25.55 | 25.55 | +0.316% | 45 | -2.354% |
| 2025-06-23 | 25.46 | 25.48 | 25.46 | 25.47 | +0.067% | 2,777 | -2.045% |
| 2025-06-20 | 25.42 | 25.45 | 25.42 | 25.45 | +0.157% | 170 | -1.980% |
| 2025-06-18 | 25.42 | 25.43 | 25.41 | 25.41 | +0.158% | 368 | -1.826% |
| 2025-06-17 | 25.38 | 25.39 | 25.38 | 25.38 | -0.412% | 340 | -1.671% |
| 2025-06-16 | 25.39 | 25.59 | 25.36 | 25.48 | +0.630% | 18,416 | -2.076% |
| 2025-06-13 | 25.35 | 25.35 | 25.32 | 25.32 | -1.131% | 695 | -1.459% |
| 2025-06-12 | 25.39 | 25.66 | 25.38 | 25.61 | +1.006% | 18,631 | -2.573% |
| 2025-06-11 | 25.34 | 25.37 | 25.34 | 25.36 | +0.242% | 8,852 | -1.593% |
| 2025-06-10 | 25.30 | 25.30 | 25.29 | 25.29 | +0.075% | 101 | -1.356% |
| 2025-06-09 | 25.25 | 25.27 | 25.25 | 25.27 | 0.000% | 150 | -1.282% |
| 2025-06-06 | 25.28 | 25.31 | 25.25 | 25.27 | 0.000% | 29,068 | -1.282% |
| 2025-06-05 | 25.29 | 25.30 | 25.27 | 25.27 | -0.178% | 2,979 | -1.282% |
| 2025-06-04 | 25.27 | 25.34 | 25.27 | 25.32 | +0.277% | 30,094 | -1.457% |
| 2025-06-03 | 25.21 | 25.25 | 25.20 | 25.25 | +0.412% | 6,224 | -1.184% |
| 2025-06-02 | 25.15 | 25.15 | 25.15 | 25.15 | +0.248% | 32 | -0.777% |
| 2025-05-30 | 25.08 | 25.15 | 25.05 | 25.08 | -0.157% | 5,210 | -0.532% |
| 2025-05-29 | 25.09 | 25.17 | 25.09 | 25.12 | +0.012% | 35,351 | -0.688% |
| 2025-05-28 | 25.11 | 25.13 | 25.08 | 25.12 | 0.000% | 299,507 | -0.676% |