LDRT
iShares iBonds 1-5 Year Treasury Ladder ETF
stockNYSEETF
Market OpenOct 5, 2026 11:04:40 AM EDT
24.53USD+0.061%(+0.01)39,962
23.79Bid24.55Ask0.76SpreadLDRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.55 | 24.55 | 24.53 | 24.53 | +0.041% | 39,962 | 0.000% |
| 2026-10-02 | 24.60 | 24.60 | 24.52 | 24.52 | -0.447% | 1,092,311 | +0.041% |
| 2026-10-01 | 24.59 | 24.66 | 24.57 | 24.63 | +0.163% | 489,522 | -0.406% |
| 2026-09-30 | 24.60 | 24.61 | 24.57 | 24.59 | +0.041% | 48,462 | -0.244% |
| 2026-09-29 | 24.57 | 24.58 | 24.55 | 24.58 | +0.041% | 63,624 | -0.203% |
| 2026-09-28 | 24.56 | 24.58 | 24.55 | 24.57 | -0.244% | 104,164 | -0.163% |
| 2026-09-25 | 24.57 | 24.85 | 24.57 | 24.63 | +0.326% | 189,424 | -0.406% |
| 2026-09-24 | 24.60 | 24.61 | 24.55 | 24.55 | -0.090% | 51,899 | -0.081% |
| 2026-09-23 | 24.65 | 24.65 | 24.55 | 24.57 | -0.417% | 152,151 | -0.171% |
| 2026-09-22 | 24.68 | 24.68 | 24.65 | 24.68 | +0.097% | 63,335 | -0.588% |
| 2026-09-21 | 24.69 | 24.69 | 24.65 | 24.65 | -0.002% | 91,315 | -0.491% |
| 2026-09-18 | 24.67 | 24.67 | 24.65 | 24.65 | -0.135% | 8,724 | -0.493% |
| 2026-09-17 | 24.70 | 24.70 | 24.67 | 24.68 | +0.122% | 81,384 | -0.628% |
| 2026-09-16 | 24.71 | 24.71 | 24.64 | 24.66 | -0.081% | 50,467 | -0.507% |
| 2026-09-15 | 24.68 | 24.69 | 24.67 | 24.68 | -0.142% | 58,608 | -0.588% |
| 2026-09-14 | 24.70 | 24.71 | 24.68 | 24.71 | -0.081% | 46,124 | -0.728% |
| 2026-09-11 | 24.72 | 24.74 | 24.71 | 24.73 | 0.000% | 164,431 | -0.809% |
| 2026-09-10 | 24.75 | 24.76 | 24.73 | 24.73 | -0.322% | 27,315 | -0.809% |
| 2026-09-09 | 24.82 | 24.82 | 24.80 | 24.81 | -0.121% | 212,334 | -1.129% |
| 2026-09-08 | 24.82 | 24.85 | 24.81 | 24.84 | -0.040% | 54,418 | -1.248% |
| 2026-09-04 | 24.84 | 24.86 | 24.84 | 24.85 | -0.080% | 44,724 | -1.288% |
| 2026-09-03 | 24.89 | 24.89 | 24.86 | 24.87 | +0.161% | 34,837 | -1.367% |
| 2026-09-02 | 24.85 | 24.85 | 24.81 | 24.83 | -0.281% | 43,852 | -1.208% |
| 2026-09-01 | 24.91 | 24.91 | 24.89 | 24.90 | -0.080% | 353,021 | -1.486% |
| 2026-08-31 | 24.90 | 24.93 | 24.90 | 24.92 | -0.040% | 43,049 | -1.565% |
| 2026-08-28 | 24.98 | 24.98 | 24.93 | 24.93 | -0.220% | 27,963 | -1.604% |
| 2026-08-27 | 25.01 | 25.01 | 24.98 | 24.98 | -0.060% | 35,487 | -1.821% |
| 2026-08-26 | 25.01 | 25.01 | 24.98 | 25.00 | -0.040% | 21,077 | -1.880% |
| 2026-08-25 | 24.99 | 25.01 | 24.98 | 25.01 | +0.200% | 51,839 | -1.919% |
| 2026-08-24 | 24.98 | 24.98 | 24.95 | 24.96 | -0.040% | 28,846 | -1.723% |
| 2026-08-21 | 24.97 | 24.98 | 24.95 | 24.97 | -0.040% | 15,656 | -1.762% |
| 2026-08-20 | 24.95 | 24.98 | 24.95 | 24.98 | -0.240% | 32,572 | -1.801% |
| 2026-08-19 | 24.98 | 25.04 | 24.97 | 25.04 | +0.280% | 48,613 | -2.037% |
| 2026-08-18 | 24.94 | 24.98 | 24.94 | 24.97 | -0.080% | 21,725 | -1.762% |
| 2026-08-17 | 24.98 | 24.99 | 24.96 | 24.99 | -0.080% | 30,925 | -1.841% |
| 2026-08-14 | 24.99 | 25.04 | 24.98 | 25.01 | -0.080% | 232,417 | -1.919% |
| 2026-08-13 | 24.98 | 25.06 | 24.98 | 25.03 | +0.280% | 361,757 | -1.998% |
| 2026-08-12 | 24.98 | 24.98 | 24.94 | 24.96 | +0.100% | 37,586 | -1.723% |
| 2026-08-11 | 24.91 | 24.94 | 24.91 | 24.93 | +0.080% | 40,333 | -1.624% |
| 2026-08-10 | 24.94 | 24.94 | 24.91 | 24.91 | -0.180% | 29,537 | -1.545% |
| 2026-08-07 | 24.96 | 24.96 | 24.93 | 24.96 | +0.120% | 14,127 | -1.723% |
| 2026-08-06 | 24.93 | 24.94 | 24.91 | 24.93 | -0.120% | 49,064 | -1.604% |
| 2026-08-05 | 24.93 | 24.96 | 24.93 | 24.96 | +0.088% | 36,204 | -1.723% |
| 2026-08-04 | 24.94 | 24.94 | 24.93 | 24.94 | -0.208% | 32,425 | -1.636% |
| 2026-08-03 | 24.96 | 24.99 | 24.96 | 24.99 | +0.120% | 47,934 | -1.841% |
| 2026-07-31 | 24.95 | 24.96 | 24.93 | 24.96 | -0.160% | 20,903 | -1.723% |
| 2026-07-30 | 24.98 | 25.01 | 24.98 | 25.00 | +0.100% | 37,965 | -1.880% |
| 2026-07-29 | 24.92 | 24.99 | 24.79 | 24.98 | -0.180% | 130,687 | -1.782% |
| 2026-07-28 | 25.04 | 25.04 | 24.95 | 25.02 | +0.200% | 34,317 | -1.958% |
| 2026-07-27 | 24.94 | 24.98 | 24.93 | 24.97 | +0.201% | 80,896 | -1.762% |
| 2026-07-24 | 24.93 | 24.94 | 24.88 | 24.92 | +0.161% | 2,762,335 | -1.565% |
| 2026-07-23 | 24.91 | 24.91 | 24.87 | 24.88 | -0.181% | 15,619 | -1.406% |
| 2026-07-22 | 24.96 | 24.96 | 24.91 | 24.93 | -0.140% | 39,894 | -1.585% |
| 2026-07-21 | 24.92 | 24.97 | 24.90 | 24.96 | -0.112% | 36,134 | -1.723% |
| 2026-07-20 | 24.98 | 25.00 | 24.94 | 24.99 | -0.128% | 25,338 | -1.832% |
| 2026-07-17 | 25.07 | 25.07 | 25.01 | 25.02 | +0.060% | 34,317 | -1.958% |
| 2026-07-16 | 25.01 | 25.03 | 24.95 | 25.00 | -0.079% | 110,242 | -1.900% |
| 2026-07-15 | 24.99 | 25.05 | 24.99 | 25.02 | +0.240% | 74,049 | -1.977% |
| 2026-07-14 | 24.96 | 25.01 | 24.96 | 24.96 | +0.181% | 194,535 | -1.742% |
| 2026-07-13 | 24.97 | 24.97 | 24.91 | 24.92 | -0.180% | 42,428 | -1.565% |
| 2026-07-10 | 24.97 | 24.99 | 24.96 | 24.96 | -0.100% | 16,330 | -1.742% |
| 2026-07-09 | 24.96 | 25.00 | 24.96 | 24.99 | +0.120% | 16,075 | -1.841% |
| 2026-07-08 | 24.95 | 24.97 | 24.94 | 24.96 | -0.558% | 31,389 | -1.723% |
| 2026-07-07 | 25.01 | 25.10 | 24.97 | 25.10 | +0.340% | 97,886 | -2.271% |
| 2026-07-06 | 25.05 | 25.05 | 24.84 | 25.02 | -0.100% | 72,232 | -1.939% |
| 2026-07-02 | 24.99 | 25.04 | 24.99 | 25.04 | -0.080% | 80,372 | -2.037% |
| 2026-07-01 | 25.09 | 25.09 | 24.95 | 25.06 | -0.179% | 44,117 | -2.115% |
| 2026-06-30 | 25.06 | 25.11 | 25.06 | 25.11 | +0.100% | 30,672 | -2.290% |
| 2026-06-29 | 25.08 | 25.13 | 25.08 | 25.08 | -0.159% | 28,261 | -2.193% |
| 2026-06-26 | 25.08 | 25.14 | 25.08 | 25.12 | +0.080% | 25,015 | -2.349% |
| 2026-06-25 | 25.09 | 25.11 | 25.07 | 25.10 | 0.000% | 18,386 | -2.271% |
| 2026-06-24 | 25.06 | 25.10 | 25.02 | 25.10 | +0.280% | 51,577 | -2.271% |
| 2026-06-23 | 25.04 | 25.05 | 25.02 | 25.03 | -0.040% | 15,546 | -1.998% |
| 2026-06-22 | 25.05 | 25.06 | 25.01 | 25.04 | 0.000% | 21,783 | -2.037% |
| 2026-06-18 | 25.04 | 25.06 | 25.03 | 25.04 | +0.040% | 64,001 | -2.037% |
| 2026-06-17 | 25.20 | 25.20 | 25.03 | 25.03 | -0.279% | 15,358 | -1.998% |
| 2026-06-16 | 25.04 | 25.11 | 25.04 | 25.10 | +0.040% | 46,923 | -2.271% |
| 2026-06-15 | 25.05 | 25.09 | 25.05 | 25.09 | +0.120% | 23,956 | -2.232% |
| 2026-06-12 | 25.05 | 25.11 | 25.03 | 25.06 | +0.040% | 38,194 | -2.115% |
| 2026-06-11 | 25.02 | 25.06 | 25.00 | 25.05 | +0.120% | 13,222 | -2.076% |
| 2026-06-10 | 25.02 | 25.04 | 24.99 | 25.02 | -0.080% | 19,755 | -1.958% |
| 2026-06-09 | 25.01 | 25.04 | 25.00 | 25.04 | +0.060% | 14,631 | -2.037% |
| 2026-06-08 | 25.00 | 25.02 | 24.97 | 25.02 | +0.060% | 45,118 | -1.978% |
| 2026-06-05 | 25.01 | 25.01 | 24.99 | 25.01 | -0.120% | 46,959 | -1.919% |
| 2026-06-04 | 25.04 | 25.07 | 25.03 | 25.04 | +0.020% | 92,485 | -2.037% |
| 2026-06-03 | 25.03 | 25.05 | 25.03 | 25.04 | -0.060% | 75,953 | -2.017% |
| 2026-06-02 | 25.14 | 25.14 | 25.02 | 25.05 | -0.279% | 14,891 | -2.076% |
| 2026-06-01 | 25.10 | 25.12 | 25.09 | 25.12 | -0.099% | 29,102 | -2.349% |
| 2026-05-29 | 25.13 | 25.16 | 25.10 | 25.14 | +0.060% | 34,235 | -2.446% |
| 2026-05-28 | 25.10 | 25.15 | 25.08 | 25.13 | +0.080% | 9,939 | -2.388% |
| 2026-05-27 | 25.19 | 25.19 | 25.10 | 25.11 | -0.397% | 53,640 | -2.310% |
| 2026-05-26 | 25.06 | 25.24 | 25.06 | 25.21 | +0.518% | 71,584 | -2.697% |
| 2026-05-22 | 25.07 | 25.20 | 25.04 | 25.08 | 0.000% | 35,875 | -2.193% |
| 2026-05-21 | 25.03 | 25.13 | 25.03 | 25.08 | 0.000% | 64,668 | -2.193% |
| 2026-05-20 | 25.00 | 25.10 | 25.00 | 25.08 | +0.239% | 37,503 | -2.193% |
| 2026-05-19 | 25.05 | 25.05 | 24.99 | 25.02 | -0.238% | 575,339 | -1.960% |
| 2026-05-18 | 25.03 | 25.08 | 25.03 | 25.08 | +0.200% | 31,904 | -2.193% |
| 2026-05-15 | 25.07 | 25.07 | 25.02 | 25.03 | -0.279% | 10,461 | -1.998% |
| 2026-05-14 | 25.12 | 25.12 | 25.08 | 25.10 | -0.080% | 13,561 | -2.271% |
| 2026-05-13 | 25.08 | 25.13 | 25.05 | 25.12 | +0.058% | 14,982 | -2.349% |
| 2026-05-12 | 25.06 | 25.11 | 25.06 | 25.11 | -0.098% | 17,260 | -2.292% |
| 2026-05-11 | 25.13 | 25.17 | 25.13 | 25.13 | -0.039% | 22,304 | -2.388% |
| 2026-05-08 | 25.16 | 25.16 | 25.13 | 25.14 | +0.020% | 8,335 | -2.426% |
| 2026-05-07 | 25.17 | 25.68 | 25.13 | 25.14 | -0.060% | 49,613 | -2.407% |
| 2026-05-06 | 25.14 | 25.16 | 25.13 | 25.15 | +0.199% | 36,538 | -2.465% |
| 2026-05-05 | 25.12 | 25.12 | 25.09 | 25.10 | 0.000% | 23,943 | -2.271% |
| 2026-05-04 | 25.12 | 25.12 | 25.07 | 25.10 | -0.476% | 16,116 | -2.271% |
| 2026-05-01 | 25.20 | 25.22 | 25.18 | 25.22 | +0.079% | 24,727 | -2.736% |
| 2026-04-30 | 25.19 | 25.21 | 25.18 | 25.20 | +0.099% | 781,525 | -2.659% |
| 2026-04-29 | 25.21 | 25.21 | 25.18 | 25.18 | -0.178% | 14,027 | -2.562% |
| 2026-04-28 | 25.23 | 25.23 | 25.20 | 25.22 | -0.079% | 13,022 | -2.736% |
| 2026-04-27 | 25.19 | 25.24 | 25.19 | 25.24 | -0.040% | 21,981 | -2.813% |
| 2026-04-24 | 25.29 | 25.29 | 25.21 | 25.25 | +0.119% | 12,189 | -2.851% |
| 2026-04-23 | 25.23 | 25.24 | 25.21 | 25.22 | -0.063% | 10,594 | -2.736% |
| 2026-04-22 | 25.22 | 25.25 | 25.21 | 25.24 | -0.016% | 26,153 | -2.798% |
| 2026-04-21 | 25.25 | 25.25 | 25.22 | 25.24 | -0.079% | 41,154 | -2.813% |
| 2026-04-20 | 25.25 | 25.29 | 25.24 | 25.26 | -0.020% | 64,846 | -2.890% |
| 2026-04-17 | 25.25 | 25.27 | 25.25 | 25.27 | +0.178% | 14,867 | -2.909% |
| 2026-04-16 | 25.24 | 25.34 | 25.20 | 25.22 | -0.040% | 15,835 | -2.736% |
| 2026-04-15 | 25.24 | 25.25 | 25.20 | 25.23 | +0.020% | 86,068 | -2.774% |
| 2026-04-14 | 25.19 | 25.23 | 25.19 | 25.23 | +0.139% | 7,952 | -2.755% |
| 2026-04-13 | 25.27 | 25.33 | 25.18 | 25.19 | +0.039% | 84,323 | -2.620% |
| 2026-04-10 | 25.21 | 25.21 | 25.02 | 25.18 | -0.079% | 41,845 | -2.582% |
| 2026-04-09 | 25.18 | 25.22 | 25.00 | 25.20 | +0.040% | 33,822 | -2.659% |
| 2026-04-08 | 25.17 | 25.22 | 25.17 | 25.19 | +0.060% | 10,045 | -2.620% |
| 2026-04-07 | 25.14 | 25.18 | 25.14 | 25.18 | +0.080% | 16,249 | -2.562% |
| 2026-04-06 | 25.26 | 25.26 | 25.14 | 25.16 | -0.099% | 23,318 | -2.485% |
| 2026-04-02 | 25.17 | 25.21 | 25.15 | 25.18 | -0.277% | 45,885 | -2.581% |
| 2026-04-01 | 25.25 | 25.28 | 25.23 | 25.25 | +0.006% | 27,507 | -2.851% |
| 2026-03-31 | 25.25 | 25.28 | 25.23 | 25.25 | +0.213% | 81,519 | -2.846% |
| 2026-03-30 | 25.17 | 25.24 | 25.15 | 25.20 | +0.139% | 64,768 | -2.639% |
| 2026-03-27 | 25.13 | 25.17 | 25.12 | 25.16 | +0.159% | 70,826 | -2.504% |
| 2026-03-26 | 25.18 | 25.18 | 25.12 | 25.12 | -0.199% | 11,870 | -2.349% |
| 2026-03-25 | 25.19 | 25.19 | 25.13 | 25.17 | +0.178% | 14,942 | -2.543% |
| 2026-03-24 | 25.16 | 25.16 | 25.12 | 25.13 | -0.182% | 7,496 | -2.369% |
| 2026-03-23 | 25.13 | 25.18 | 25.13 | 25.17 | +0.082% | 13,951 | -2.547% |
| 2026-03-20 | 25.18 | 25.18 | 25.05 | 25.15 | -0.296% | 71,755 | -2.466% |
| 2026-03-19 | 25.20 | 25.25 | 25.20 | 25.23 | -0.099% | 8,593 | -2.755% |
| 2026-03-18 | 25.24 | 25.27 | 25.24 | 25.25 | -0.198% | 22,664 | -2.851% |
| 2026-03-17 | 25.26 | 25.31 | 25.26 | 25.30 | +0.099% | 13,256 | -3.043% |
| 2026-03-16 | 25.26 | 25.28 | 25.25 | 25.27 | +0.119% | 40,335 | -2.948% |
| 2026-03-13 | 25.26 | 25.30 | 25.22 | 25.25 | +0.059% | 29,672 | -2.832% |
| 2026-03-12 | 25.27 | 25.27 | 25.22 | 25.23 | -0.198% | 47,437 | -2.774% |
| 2026-03-11 | 25.27 | 25.32 | 25.26 | 25.28 | -0.119% | 40,039 | -2.967% |
| 2026-03-10 | 25.27 | 25.34 | 25.27 | 25.31 | 0.000% | 111,718 | -3.082% |
| 2026-03-09 | 25.31 | 25.32 | 25.22 | 25.31 | -0.079% | 74,654 | -3.082% |
| 2026-03-06 | 25.31 | 25.35 | 25.31 | 25.33 | +0.039% | 27,772 | -3.158% |
| 2026-03-05 | 25.27 | 25.80 | 25.27 | 25.32 | -0.118% | 138,004 | -3.120% |
| 2026-03-04 | 25.34 | 25.37 | 25.32 | 25.35 | +0.039% | 34,052 | -3.235% |
| 2026-03-03 | 25.31 | 25.69 | 25.31 | 25.34 | -0.295% | 37,269 | -3.197% |
| 2026-03-02 | 25.52 | 25.52 | 25.40 | 25.41 | -0.528% | 28,566 | -3.482% |
| 2026-02-27 | 25.64 | 25.64 | 25.45 | 25.55 | +0.432% | 33,794 | -3.992% |
| 2026-02-26 | 25.38 | 25.51 | 25.38 | 25.44 | +0.138% | 28,549 | -3.577% |
| 2026-02-25 | 25.41 | 25.46 | 25.40 | 25.41 | -0.079% | 7,874 | -3.444% |
| 2026-02-24 | 25.42 | 25.43 | 25.40 | 25.43 | -0.020% | 7,101 | -3.520% |
| 2026-02-23 | 25.40 | 25.43 | 25.40 | 25.43 | +0.236% | 19,439 | -3.539% |
| 2026-02-20 | 25.35 | 25.40 | 25.35 | 25.37 | +0.059% | 22,900 | -3.311% |
| 2026-02-19 | 25.33 | 25.37 | 25.33 | 25.36 | -0.059% | 18,460 | -3.254% |
| 2026-02-18 | 25.33 | 25.41 | 25.33 | 25.37 | +0.019% | 20,364 | -3.311% |
| 2026-02-17 | 25.42 | 25.42 | 25.36 | 25.37 | -0.098% | 24,193 | -3.292% |
| 2026-02-13 | 25.41 | 25.41 | 25.37 | 25.39 | +0.118% | 69,655 | -3.387% |
| 2026-02-12 | 25.34 | 25.36 | 25.34 | 25.36 | +0.158% | 30,072 | -3.273% |
| 2026-02-11 | 25.28 | 25.32 | 25.24 | 25.32 | -0.039% | 56,622 | -3.120% |
| 2026-02-10 | 25.36 | 25.36 | 25.28 | 25.33 | +0.079% | 29,518 | -3.158% |
| 2026-02-09 | 25.34 | 25.36 | 25.28 | 25.31 | +0.020% | 40,974 | -3.082% |
| 2026-02-06 | 25.33 | 25.33 | 25.30 | 25.30 | -0.059% | 15,636 | -3.063% |
| 2026-02-05 | 25.25 | 25.34 | 25.25 | 25.32 | +0.158% | 26,968 | -3.120% |
| 2026-02-04 | 25.27 | 25.28 | 25.25 | 25.28 | +0.040% | 23,221 | -2.967% |
| 2026-02-03 | 25.26 | 25.30 | 25.24 | 25.27 | -0.316% | 32,459 | -2.928% |
| 2026-02-02 | 25.42 | 25.42 | 25.34 | 25.35 | +0.059% | 36,885 | -3.235% |
| 2026-01-30 | 25.35 | 25.35 | 25.33 | 25.34 | -0.039% | 116,143 | -3.177% |
| 2026-01-29 | 25.32 | 25.35 | 25.32 | 25.34 | +0.020% | 21,693 | -3.216% |
| 2026-01-28 | 25.37 | 25.37 | 25.34 | 25.34 | -0.079% | 47,983 | -3.197% |
| 2026-01-27 | 25.34 | 25.38 | 25.32 | 25.36 | +0.059% | 29,454 | -3.273% |
| 2026-01-26 | 25.35 | 25.37 | 25.30 | 25.34 | +0.059% | 113,921 | -3.216% |
| 2026-01-23 | 25.31 | 25.34 | 25.30 | 25.33 | +0.119% | 245,420 | -3.158% |
| 2026-01-22 | 25.30 | 25.33 | 25.29 | 25.30 | -0.237% | 11,243 | -3.043% |
| 2026-01-21 | 25.31 | 25.36 | 25.30 | 25.36 | +0.277% | 28,187 | -3.273% |
| 2026-01-20 | 25.32 | 25.39 | 25.22 | 25.29 | -0.158% | 38,070 | -3.005% |
| 2026-01-16 | 25.33 | 25.35 | 25.30 | 25.33 | +0.059% | 48,328 | -3.158% |
| 2026-01-15 | 25.34 | 25.34 | 25.30 | 25.32 | -0.138% | 4,583 | -3.101% |
| 2026-01-14 | 25.35 | 25.36 | 25.32 | 25.35 | +0.118% | 9,081 | -3.235% |
| 2026-01-13 | 25.39 | 25.39 | 25.28 | 25.32 | +0.040% | 21,581 | -3.120% |
| 2026-01-12 | 25.32 | 25.32 | 25.29 | 25.31 | -0.039% | 24,194 | -3.082% |
| 2026-01-09 | 25.34 | 25.34 | 25.27 | 25.32 | +0.138% | 44,998 | -3.120% |
| 2026-01-08 | 25.43 | 25.43 | 25.28 | 25.29 | -0.296% | 6,971 | -2.986% |
| 2026-01-07 | 25.36 | 25.40 | 25.32 | 25.36 | -0.020% | 27,994 | -3.273% |
| 2026-01-06 | 25.34 | 25.38 | 25.31 | 25.36 | -0.059% | 56,731 | -3.292% |
| 2026-01-05 | 25.52 | 25.52 | 25.31 | 25.38 | +0.158% | 67,287 | -3.349% |
| 2026-01-02 | 25.39 | 25.45 | 25.31 | 25.34 | +0.099% | 22,440 | -3.197% |
| 2025-12-31 | 25.34 | 25.60 | 25.31 | 25.32 | -0.079% | 41,399 | -3.101% |
| 2025-12-30 | 25.34 | 25.37 | 25.31 | 25.34 | -0.039% | 37,961 | -3.177% |
| 2025-12-29 | 25.45 | 25.45 | 25.32 | 25.34 | +0.119% | 108,340 | -3.216% |
| 2025-12-26 | 25.31 | 25.42 | 25.30 | 25.32 | +0.059% | 17,089 | -3.101% |
| 2025-12-24 | 25.26 | 25.46 | 25.26 | 25.30 | +0.119% | 24,349 | -3.043% |
| 2025-12-23 | 25.26 | 25.38 | 25.26 | 25.27 | -0.276% | 24,214 | -2.928% |
| 2025-12-22 | 25.34 | 25.48 | 25.33 | 25.34 | -0.158% | 14,790 | -3.197% |
| 2025-12-19 | 25.35 | 25.49 | 25.35 | 25.38 | +0.020% | 131,108 | -3.349% |
| 2025-12-18 | 25.39 | 25.41 | 25.37 | 25.38 | +0.118% | 2,362 | -3.330% |
| 2025-12-17 | 25.36 | 25.37 | 25.25 | 25.34 | -0.118% | 21,947 | -3.216% |
| 2025-12-16 | 25.33 | 25.38 | 25.33 | 25.38 | +0.138% | 10,283 | -3.330% |
| 2025-12-15 | 25.32 | 25.59 | 25.31 | 25.34 | +0.022% | 12,584 | -3.197% |
| 2025-12-12 | 25.33 | 25.36 | 25.32 | 25.33 | -0.140% | 7,574 | -3.176% |
| 2025-12-11 | 25.35 | 25.38 | 25.34 | 25.37 | +0.239% | 2,963 | -3.311% |
| 2025-12-10 | 25.30 | 25.36 | 25.28 | 25.31 | +0.018% | 4,751 | -3.080% |
| 2025-12-09 | 25.31 | 25.32 | 25.30 | 25.30 | +0.079% | 3,589 | -3.063% |
| 2025-12-08 | 25.26 | 25.30 | 25.26 | 25.29 | -0.119% | 5,366 | -2.986% |
| 2025-12-05 | 25.31 | 25.33 | 25.31 | 25.32 | -0.097% | 4,191 | -3.101% |
| 2025-12-04 | 25.31 | 25.38 | 25.31 | 25.34 | +0.038% | 5,370 | -3.195% |
| 2025-12-03 | 25.34 | 25.38 | 25.33 | 25.33 | +0.059% | 1,775 | -3.158% |
| 2025-12-02 | 25.29 | 25.32 | 25.29 | 25.32 | -0.335% | 2,310 | -3.101% |
| 2025-12-01 | 25.48 | 25.70 | 25.40 | 25.40 | -0.059% | 25,030 | -3.425% |
| 2025-11-28 | 25.44 | 25.44 | 25.41 | 25.41 | 0.000% | 280 | -3.482% |
| 2025-11-26 | 25.41 | 25.43 | 25.40 | 25.41 | -0.039% | 2,121 | -3.482% |
| 2025-11-25 | 25.59 | 25.59 | 25.41 | 25.43 | -0.567% | 25,355 | -3.520% |
| 2025-11-24 | 25.55 | 25.57 | 25.37 | 25.57 | +0.511% | 5,149 | -4.067% |
| 2025-11-21 | 25.40 | 25.45 | 25.38 | 25.44 | +0.281% | 12,098 | -3.577% |
| 2025-11-20 | 25.36 | 25.40 | 25.35 | 25.37 | +0.153% | 8,117 | -3.306% |
| 2025-11-19 | 25.35 | 25.47 | 25.32 | 25.33 | 0.000% | 12,596 | -3.158% |
| 2025-11-18 | 25.35 | 25.35 | 25.33 | 25.33 | +0.079% | 1,466 | -3.158% |
| 2025-11-17 | 25.32 | 25.34 | 25.31 | 25.31 | +0.059% | 4,913 | -3.082% |
| 2025-11-14 | 25.34 | 25.34 | 25.29 | 25.30 | -0.237% | 2,907 | -3.024% |
| 2025-11-13 | 25.31 | 25.36 | 25.30 | 25.36 | +0.158% | 70,827 | -3.254% |
| 2025-11-12 | 25.32 | 25.37 | 25.32 | 25.32 | 0.000% | 2,081 | -3.101% |
| 2025-11-11 | 25.32 | 25.32 | 25.32 | 25.32 | +0.119% | 29 | -3.101% |
| 2025-11-10 | 25.35 | 25.35 | 25.29 | 25.29 | -0.099% | 475 | -2.986% |
| 2025-11-07 | 25.30 | 25.34 | 25.30 | 25.31 | +0.099% | 11,644 | -3.082% |
| 2025-11-06 | 25.27 | 25.29 | 25.27 | 25.29 | +0.178% | 1,209 | -2.986% |
| 2025-11-05 | 25.25 | 25.32 | 25.24 | 25.24 | -0.119% | 4,059 | -2.813% |
| 2025-11-04 | 25.25 | 25.35 | 25.25 | 25.27 | -0.197% | 6,160 | -2.928% |
| 2025-11-03 | 25.30 | 25.36 | 25.29 | 25.32 | +0.059% | 43,696 | -3.120% |
| 2025-10-31 | 25.35 | 25.36 | 25.28 | 25.30 | -0.059% | 24,649 | -3.063% |
| 2025-10-30 | 25.32 | 25.32 | 25.30 | 25.32 | -0.197% | 1,069 | -3.120% |
| 2025-10-29 | 25.35 | 25.45 | 25.34 | 25.37 | -0.197% | 12,237 | -3.311% |
| 2025-10-28 | 25.35 | 25.43 | 25.34 | 25.42 | +0.079% | 13,616 | -3.501% |
| 2025-10-27 | 25.39 | 25.71 | 25.35 | 25.40 | +0.020% | 14,040 | -3.425% |
| 2025-10-24 | 25.38 | 25.45 | 25.38 | 25.39 | +0.017% | 2,717 | -3.406% |
| 2025-10-23 | 25.30 | 25.43 | 25.30 | 25.39 | -0.018% | 11,346 | -3.390% |
| 2025-10-22 | 25.41 | 25.42 | 25.36 | 25.40 | +0.002% | 3,761 | -3.408% |
| 2025-10-21 | 25.36 | 25.47 | 25.35 | 25.39 | +0.079% | 10,324 | -3.406% |
| 2025-10-20 | 25.40 | 25.40 | 25.37 | 25.38 | +0.020% | 2,964 | -3.330% |
| 2025-10-17 | 25.32 | 25.39 | 25.32 | 25.37 | -0.079% | 2,251 | -3.311% |
| 2025-10-16 | 25.36 | 25.41 | 25.36 | 25.39 | +0.178% | 443 | -3.387% |
| 2025-10-15 | 25.37 | 25.37 | 25.33 | 25.34 | -0.039% | 4,424 | -3.216% |
| 2025-10-14 | 25.32 | 25.43 | 25.32 | 25.36 | +0.099% | 7,848 | -3.254% |
| 2025-10-13 | 25.35 | 25.35 | 25.33 | 25.33 | +0.079% | 1,830 | -3.158% |
| 2025-10-10 | 25.31 | 25.33 | 25.31 | 25.31 | +0.178% | 830 | -3.082% |
| 2025-10-09 | 25.28 | 25.28 | 25.27 | 25.27 | -0.020% | 2,067 | -2.909% |
| 2025-10-08 | 25.25 | 25.31 | 25.25 | 25.27 | -0.079% | 4,628 | -2.928% |
| 2025-10-07 | 25.27 | 25.30 | 25.25 | 25.29 | +0.119% | 925 | -3.005% |
| 2025-10-06 | 25.27 | 25.27 | 25.26 | 25.26 | -0.138% | 1,964 | -2.890% |
| 2025-10-03 | 25.30 | 25.30 | 25.28 | 25.30 | 0.000% | 2,084 | -3.024% |
| 2025-10-02 | 25.28 | 25.34 | 25.25 | 25.30 | -0.178% | 4,392 | -3.024% |
| 2025-10-01 | 25.37 | 25.37 | 25.32 | 25.34 | +0.099% | 728 | -3.197% |
| 2025-09-30 | 25.37 | 25.37 | 25.30 | 25.32 | -0.491% | 3,566 | -3.101% |
| 2025-09-29 | 25.31 | 25.44 | 25.30 | 25.44 | +0.613% | 2,552 | -3.577% |
| 2025-09-26 | 25.30 | 25.30 | 25.29 | 25.29 | 0.000% | 6,052 | -2.986% |
| 2025-09-25 | 25.29 | 25.32 | 25.29 | 25.29 | -0.197% | 2,224 | -2.986% |
| 2025-09-24 | 25.32 | 25.35 | 25.29 | 25.34 | -0.256% | 4,208 | -3.177% |
| 2025-09-23 | 25.35 | 25.40 | 25.32 | 25.40 | +0.355% | 10,305 | -3.425% |
| 2025-09-22 | 25.33 | 25.35 | 25.30 | 25.31 | -0.706% | 6,980 | -3.082% |
| 2025-09-19 | 25.35 | 25.49 | 25.32 | 25.49 | +0.632% | 2,349 | -3.766% |
| 2025-09-18 | 25.34 | 25.36 | 25.30 | 25.33 | -0.079% | 10,560 | -3.158% |
| 2025-09-17 | 25.50 | 25.50 | 25.35 | 25.35 | -0.059% | 16,368 | -3.235% |
| 2025-09-16 | 25.46 | 25.46 | 25.36 | 25.36 | +0.039% | 11,347 | -3.292% |
| 2025-09-15 | 25.37 | 25.38 | 25.21 | 25.36 | +0.059% | 21,057 | -3.254% |
| 2025-09-12 | 25.36 | 25.36 | 25.31 | 25.34 | -0.078% | 1,030 | -3.197% |
| 2025-09-11 | 25.37 | 25.42 | 25.36 | 25.36 | -0.060% | 2,346 | -3.272% |
| 2025-09-10 | 25.41 | 25.45 | 25.36 | 25.38 | -0.373% | 5,893 | -3.330% |
| 2025-09-09 | 25.38 | 25.47 | 25.35 | 25.47 | +0.335% | 1,116 | -3.691% |
| 2025-09-08 | 25.38 | 25.40 | 25.38 | 25.39 | +0.178% | 1,783 | -3.368% |
| 2025-09-05 | 25.33 | 25.35 | 25.33 | 25.34 | +0.279% | 11,122 | -3.197% |
| 2025-09-04 | 25.29 | 25.29 | 25.27 | 25.27 | -0.553% | 2,392 | -2.926% |
| 2025-09-03 | 25.27 | 25.44 | 25.26 | 25.41 | +0.278% | 2,312 | -3.463% |
| 2025-09-02 | 25.34 | 25.41 | 25.30 | 25.34 | -0.036% | 15,910 | -3.195% |
| 2025-08-29 | 25.35 | 25.39 | 25.33 | 25.35 | +0.094% | 14,392 | -3.230% |
| 2025-08-28 | 25.34 | 25.34 | 25.32 | 25.32 | +0.040% | 4,103 | -3.139% |
| 2025-08-27 | 25.31 | 25.34 | 25.31 | 25.32 | +0.093% | 1,013 | -3.101% |
| 2025-08-26 | 25.29 | 25.29 | 25.29 | 25.29 | +0.125% | 173 | -3.011% |
| 2025-08-25 | 25.25 | 25.26 | 25.25 | 25.26 | -0.079% | 270 | -2.890% |
| 2025-08-22 | 25.24 | 25.28 | 25.24 | 25.28 | +0.238% | 750 | -2.967% |
| 2025-08-21 | 25.23 | 25.30 | 25.22 | 25.22 | -0.080% | 4,566 | -2.736% |
| 2025-08-20 | 25.22 | 25.27 | 25.13 | 25.24 | +0.000% | 16,201 | -2.813% |
| 2025-08-19 | 25.25 | 25.25 | 25.23 | 25.24 | +0.079% | 807 | -2.813% |
| 2025-08-18 | 25.24 | 25.24 | 25.22 | 25.22 | +0.020% | 795 | -2.736% |
| 2025-08-15 | 25.21 | 25.21 | 25.21 | 25.21 | -0.020% | 91 | -2.717% |
| 2025-08-14 | 25.23 | 25.23 | 25.22 | 25.22 | -0.119% | 800 | -2.736% |
| 2025-08-13 | 25.26 | 25.27 | 25.24 | 25.25 | +0.158% | 758 | -2.851% |
| 2025-08-12 | 25.21 | 25.23 | 25.21 | 25.21 | +0.040% | 10,874 | -2.698% |
| 2025-08-11 | 25.22 | 25.22 | 25.20 | 25.20 | +0.020% | 427 | -2.659% |
| 2025-08-08 | 25.23 | 25.23 | 25.16 | 25.20 | -0.060% | 12,708 | -2.639% |
| 2025-08-07 | 25.23 | 25.23 | 25.21 | 25.21 | -0.059% | 3,671 | -2.697% |
| 2025-08-06 | 25.23 | 25.24 | 25.21 | 25.22 | -0.000% | 3,875 | -2.755% |
| 2025-08-05 | 25.23 | 25.25 | 25.21 | 25.23 | +0.005% | 52,489 | -2.755% |
| 2025-08-04 | 25.24 | 25.25 | 25.22 | 25.22 | -0.380% | 2,401 | -2.751% |
| 2025-08-01 | 25.29 | 25.35 | 25.29 | 25.32 | +0.636% | 2,875 | -3.120% |
| 2025-07-31 | 25.18 | 25.20 | 25.16 | 25.16 | -0.079% | 2,610 | -2.504% |
| 2025-07-30 | 25.15 | 25.36 | 25.15 | 25.18 | -0.020% | 4,298 | -2.581% |
| 2025-07-29 | 25.18 | 25.25 | 25.16 | 25.18 | +0.159% | 2,424 | -2.601% |
| 2025-07-28 | 25.17 | 25.17 | 25.12 | 25.14 | -0.020% | 678 | -2.446% |
| 2025-07-25 | 25.20 | 25.20 | 25.15 | 25.15 | +0.040% | 6,340 | -2.465% |
| 2025-07-24 | 25.14 | 25.24 | 25.12 | 25.14 | -0.080% | 7,748 | -2.426% |
| 2025-07-23 | 25.16 | 25.16 | 25.16 | 25.16 | -0.217% | 888 | -2.504% |
| 2025-07-22 | 25.27 | 25.27 | 25.17 | 25.21 | +0.178% | 10,834 | -2.716% |
| 2025-07-21 | 25.20 | 25.20 | 25.15 | 25.17 | +0.080% | 4,013 | -2.543% |
| 2025-07-18 | 25.14 | 25.15 | 25.13 | 25.15 | +0.159% | 1,984 | -2.465% |
| 2025-07-17 | 25.14 | 25.14 | 25.11 | 25.11 | -0.004% | 170 | -2.310% |
| 2025-07-16 | 25.11 | 25.11 | 25.02 | 25.11 | +0.144% | 12,316 | -2.314% |
| 2025-07-15 | 25.11 | 25.11 | 25.07 | 25.07 | -0.040% | 2,830 | -2.173% |
| 2025-07-14 | 25.14 | 25.14 | 25.08 | 25.08 | -0.080% | 9,244 | -2.212% |
| 2025-07-11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.059% | 5,428 | -2.290% |
| 2025-07-10 | 25.12 | 25.14 | 25.12 | 25.12 | -0.020% | 647 | -2.348% |
| 2025-07-09 | 25.09 | 25.13 | 25.09 | 25.13 | +0.299% | 31,948 | -2.368% |
| 2025-07-08 | 25.09 | 25.18 | 25.05 | 25.05 | -0.179% | 94,715 | -2.076% |
| 2025-07-07 | 25.13 | 25.16 | 25.06 | 25.09 | -0.060% | 16,054 | -2.251% |
| 2025-07-03 | 25.13 | 25.13 | 25.11 | 25.11 | -0.139% | 21,362 | -2.310% |
| 2025-07-02 | 25.16 | 25.18 | 25.12 | 25.14 | -0.436% | 45,989 | -2.446% |
| 2025-07-01 | 25.26 | 25.32 | 25.25 | 25.25 | -0.059% | 2,930 | -2.871% |
| 2025-06-30 | 25.32 | 25.38 | 25.26 | 25.27 | -0.099% | 61,553 | -2.928% |
| 2025-06-27 | 25.29 | 25.32 | 25.29 | 25.30 | +0.040% | 1,551 | -3.024% |
| 2025-06-26 | 25.29 | 25.42 | 25.28 | 25.29 | +0.119% | 1,590 | -2.986% |
| 2025-06-25 | 25.25 | 25.31 | 25.25 | 25.25 | -0.138% | 615 | -2.871% |
| 2025-06-24 | 25.26 | 25.30 | 25.26 | 25.29 | +0.238% | 4,993 | -3.005% |
| 2025-06-23 | 25.24 | 25.27 | 25.23 | 25.23 | +0.139% | 380 | -2.774% |
| 2025-06-20 | 25.19 | 25.23 | 25.19 | 25.20 | +0.099% | 3,707 | -2.639% |
| 2025-06-18 | 25.19 | 25.25 | 25.15 | 25.17 | +0.172% | 14,035 | -2.543% |
| 2025-06-17 | 25.18 | 25.18 | 25.12 | 25.13 | -0.132% | 1,996 | -2.375% |
| 2025-06-16 | 25.16 | 25.17 | 25.13 | 25.16 | +0.060% | 2,021 | -2.504% |
| 2025-06-13 | 25.17 | 25.24 | 25.14 | 25.14 | -0.079% | 1,664 | -2.446% |
| 2025-06-12 | 25.18 | 25.23 | 25.14 | 25.16 | +0.139% | 2,134 | -2.523% |
| 2025-06-11 | 25.14 | 25.16 | 25.11 | 25.13 | +0.040% | 1,585 | -2.388% |
| 2025-06-10 | 25.13 | 25.18 | 25.09 | 25.12 | +0.080% | 1,409 | -2.349% |
| 2025-06-09 | 25.09 | 25.18 | 25.06 | 25.10 | +0.020% | 7,423 | -2.271% |
| 2025-06-06 | 25.11 | 25.18 | 25.07 | 25.09 | -0.239% | 4,181 | -2.251% |
| 2025-06-05 | 25.18 | 25.18 | 25.13 | 25.16 | +0.020% | 8,203 | -2.485% |
| 2025-06-04 | 25.12 | 25.15 | 25.12 | 25.15 | +0.219% | 752 | -2.465% |
| 2025-06-03 | 25.11 | 25.11 | 25.06 | 25.09 | -0.397% | 5,735 | -2.251% |
| 2025-06-02 | 25.19 | 25.20 | 25.19 | 25.20 | -0.060% | 195 | -2.639% |
| 2025-05-30 | 25.22 | 25.24 | 25.19 | 25.21 | +0.079% | 1,568 | -2.697% |
| 2025-05-29 | 25.17 | 25.21 | 25.17 | 25.19 | +0.159% | 3,741 | -2.620% |
| 2025-05-28 | 25.15 | 25.15 | 25.15 | 25.15 | -0.040% | 60 | -2.465% |
| 2025-05-27 | 25.14 | 25.18 | 25.14 | 25.16 | +0.040% | 11,102 | -2.504% |
| 2025-05-23 | 25.15 | 25.15 | 25.15 | 25.15 | +0.154% | 45 | -2.465% |
| 2025-05-22 | 25.11 | 25.16 | 25.04 | 25.11 | -0.098% | 26,349 | -2.315% |
| 2025-05-21 | 25.15 | 25.19 | 25.10 | 25.14 | -0.135% | 7,766 | -2.411% |
| 2025-05-20 | 25.15 | 25.19 | 25.15 | 25.17 | +0.119% | 1,309 | -2.543% |
| 2025-05-19 | 25.20 | 25.20 | 25.12 | 25.14 | +0.008% | 1,944 | -2.426% |
| 2025-05-16 | 25.15 | 25.21 | 25.12 | 25.14 | +0.052% | 3,396 | -2.419% |
| 2025-05-15 | 25.13 | 25.13 | 25.13 | 25.13 | +0.159% | 994 | -2.368% |
| 2025-05-14 | 25.09 | 25.10 | 25.09 | 25.09 | -0.060% | 468 | -2.212% |
| 2025-05-13 | 25.11 | 25.11 | 25.10 | 25.10 | -0.040% | 322 | -2.271% |
| 2025-05-12 | 25.08 | 25.11 | 25.08 | 25.11 | -0.318% | 582 | -2.310% |
| 2025-05-09 | 25.23 | 25.23 | 25.19 | 25.19 | +0.159% | 4,777 | -2.620% |
| 2025-05-08 | 25.19 | 25.19 | 25.15 | 25.15 | -0.218% | 9,204 | -2.465% |
| 2025-05-07 | 25.21 | 25.23 | 25.20 | 25.20 | 0.000% | 2,090 | -2.678% |
| 2025-05-06 | 25.20 | 25.26 | 25.16 | 25.20 | +0.020% | 7,419 | -2.678% |
| 2025-05-05 | 25.20 | 25.23 | 25.17 | 25.20 | +0.020% | 5,503 | -2.659% |
| 2025-05-02 | 25.25 | 25.26 | 25.18 | 25.20 | -0.592% | 10,394 | -2.639% |
| 2025-05-01 | 25.36 | 25.42 | 25.33 | 25.34 | -0.089% | 8,594 | -3.216% |
| 2025-04-30 | 25.32 | 25.37 | 25.32 | 25.37 | +0.049% | 15,626 | -3.301% |
| 2025-04-29 | 25.31 | 25.39 | 25.31 | 25.36 | +0.111% | 3,666 | -3.254% |
| 2025-04-28 | 25.41 | 25.41 | 25.28 | 25.33 | +0.265% | 5,678 | -3.147% |
| 2025-04-25 | 25.33 | 25.33 | 25.22 | 25.26 | +0.020% | 8,544 | -2.890% |
| 2025-04-24 | 25.23 | 25.28 | 25.23 | 25.25 | +0.029% | 12,503 | -2.871% |
| 2025-04-23 | 25.19 | 25.28 | 25.19 | 25.25 | +0.031% | 4,005 | -2.842% |
| 2025-04-22 | 25.24 | 25.28 | 25.21 | 25.24 | -0.080% | 23,199 | -2.813% |
| 2025-04-21 | 25.23 | 25.43 | 25.23 | 25.26 | +0.020% | 16,085 | -2.890% |
| 2025-04-17 | 25.24 | 25.31 | 25.24 | 25.25 | +0.071% | 8,904 | -2.871% |
| 2025-04-16 | 25.19 | 25.28 | 25.19 | 25.24 | +0.087% | 12,020 | -2.801% |
| 2025-04-15 | 25.24 | 25.25 | 25.18 | 25.21 | 0.000% | 6,308 | -2.717% |