LDUR
PIMCO Enhanced Low Duration Active Exchange-Traded Fund
stockNYSEETF
Market OpenOct 5, 2026 12:41:44 PM EDT
93.86USD-0.032%(-0.03)31,429
90.98Bid93.86Ask2.88SpreadLDUR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 93.88 | 93.88 | 93.86 | 93.86 | -0.032% | 31,429 | 0.000% |
| 2026-10-02 | 94.08 | 94.09 | 93.76 | 93.89 | -0.085% | 64,627 | -0.032% |
| 2026-10-01 | 93.78 | 94.06 | 93.74 | 93.97 | -0.154% | 42,856 | -0.117% |
| 2026-09-30 | 94.27 | 94.28 | 94.07 | 94.11 | +0.048% | 69,182 | -0.271% |
| 2026-09-29 | 94.08 | 94.08 | 93.89 | 94.07 | +0.011% | 117,904 | -0.223% |
| 2026-09-28 | 94.27 | 94.27 | 94.01 | 94.06 | -0.265% | 30,309 | -0.213% |
| 2026-09-25 | 94.18 | 94.33 | 94.08 | 94.31 | +0.181% | 97,439 | -0.477% |
| 2026-09-24 | 94.27 | 94.33 | 94.09 | 94.14 | +0.011% | 109,097 | -0.297% |
| 2026-09-23 | 94.61 | 94.61 | 94.08 | 94.13 | -0.423% | 39,237 | -0.287% |
| 2026-09-22 | 94.50 | 94.53 | 94.43 | 94.53 | +0.079% | 34,045 | -0.709% |
| 2026-09-21 | 94.43 | 94.53 | 94.43 | 94.46 | +0.033% | 77,855 | -0.630% |
| 2026-09-18 | 94.39 | 94.51 | 94.39 | 94.42 | -0.186% | 22,426 | -0.598% |
| 2026-09-17 | 94.57 | 94.65 | 94.53 | 94.60 | +0.212% | 22,928 | -0.782% |
| 2026-09-16 | 94.64 | 94.69 | 94.33 | 94.40 | -0.233% | 123,775 | -0.572% |
| 2026-09-15 | 94.65 | 94.65 | 94.55 | 94.62 | -0.032% | 35,479 | -0.803% |
| 2026-09-14 | 94.59 | 94.72 | 94.55 | 94.65 | +0.021% | 26,471 | -0.835% |
| 2026-09-11 | 94.90 | 94.90 | 94.59 | 94.63 | -0.074% | 47,408 | -0.814% |
| 2026-09-10 | 94.82 | 94.86 | 94.67 | 94.70 | -0.305% | 52,785 | -0.887% |
| 2026-09-09 | 94.99 | 95.07 | 94.97 | 94.99 | -0.032% | 33,716 | -1.190% |
| 2026-09-08 | 95.17 | 96.42 | 95.02 | 95.02 | -0.037% | 39,174 | -1.221% |
| 2026-09-04 | 95.13 | 95.13 | 95.00 | 95.06 | -0.089% | 40,585 | -1.257% |
| 2026-09-03 | 95.13 | 95.14 | 95.07 | 95.14 | +0.147% | 37,977 | -1.345% |
| 2026-09-02 | 95.02 | 95.02 | 94.93 | 95.00 | +0.095% | 44,007 | -1.200% |
| 2026-09-01 | 94.85 | 95.02 | 94.85 | 94.91 | -0.482% | 40,338 | -1.106% |
| 2026-08-31 | 95.29 | 95.37 | 95.28 | 95.37 | +0.168% | 33,702 | -1.583% |
| 2026-08-28 | 95.49 | 95.59 | 95.21 | 95.21 | -0.278% | 77,409 | -1.418% |
| 2026-08-27 | 95.50 | 95.53 | 95.47 | 95.47 | -0.037% | 36,655 | -1.692% |
| 2026-08-26 | 95.55 | 95.55 | 95.47 | 95.51 | -0.065% | 32,669 | -1.728% |
| 2026-08-25 | 95.55 | 95.59 | 95.49 | 95.57 | +0.150% | 74,386 | -1.791% |
| 2026-08-24 | 95.37 | 95.45 | 95.37 | 95.43 | +0.020% | 54,686 | -1.644% |
| 2026-08-21 | 95.45 | 95.45 | 95.35 | 95.41 | -0.031% | 28,779 | -1.625% |
| 2026-08-20 | 95.48 | 95.48 | 95.39 | 95.44 | -0.042% | 27,975 | -1.655% |
| 2026-08-19 | 95.47 | 95.48 | 95.39 | 95.48 | +0.010% | 66,299 | -1.697% |
| 2026-08-18 | 95.40 | 95.48 | 95.40 | 95.47 | +0.031% | 40,757 | -1.686% |
| 2026-08-17 | 95.44 | 95.50 | 95.44 | 95.44 | -0.010% | 32,483 | -1.655% |
| 2026-08-14 | 95.53 | 95.57 | 95.43 | 95.45 | +0.073% | 43,648 | -1.666% |
| 2026-08-13 | 95.47 | 95.52 | 95.38 | 95.38 | +0.168% | 219,298 | -1.594% |
| 2026-08-12 | 95.32 | 95.41 | 95.22 | 95.22 | -0.031% | 468,524 | -1.428% |
| 2026-08-11 | 95.32 | 95.34 | 95.24 | 95.25 | -0.073% | 523,412 | -1.459% |
| 2026-08-10 | 95.29 | 95.37 | 95.26 | 95.32 | -0.021% | 56,086 | -1.532% |
| 2026-08-07 | 95.40 | 95.40 | 95.31 | 95.34 | +0.094% | 338,879 | -1.552% |
| 2026-08-06 | 95.32 | 95.32 | 95.19 | 95.25 | -0.084% | 69,428 | -1.459% |
| 2026-08-05 | 95.24 | 95.35 | 95.24 | 95.33 | +0.001% | 30,899 | -1.542% |
| 2026-08-04 | 95.31 | 95.36 | 95.31 | 95.33 | +0.188% | 57,501 | -1.541% |
| 2026-08-03 | 95.23 | 95.23 | 95.13 | 95.15 | -0.325% | 110,413 | -1.356% |
| 2026-07-31 | 95.45 | 95.46 | 95.34 | 95.46 | -0.042% | 55,423 | -1.676% |
| 2026-07-30 | 95.46 | 95.51 | 95.43 | 95.50 | +0.052% | 67,924 | -1.717% |
| 2026-07-29 | 95.32 | 95.45 | 95.20 | 95.45 | +0.136% | 61,984 | -1.666% |
| 2026-07-28 | 95.29 | 95.35 | 95.26 | 95.32 | +0.100% | 42,105 | -1.532% |
| 2026-07-27 | 95.20 | 95.26 | 95.17 | 95.22 | +0.058% | 33,831 | -1.433% |
| 2026-07-24 | 95.41 | 95.41 | 95.12 | 95.17 | +0.074% | 41,367 | -1.376% |
| 2026-07-23 | 95.23 | 95.23 | 95.05 | 95.10 | -0.137% | 55,404 | -1.304% |
| 2026-07-22 | 95.17 | 95.26 | 95.17 | 95.23 | 0.000% | 31,065 | -1.439% |
| 2026-07-21 | 95.48 | 95.48 | 95.21 | 95.23 | -0.126% | 30,113 | -1.439% |
| 2026-07-20 | 95.42 | 95.42 | 95.28 | 95.35 | -0.063% | 57,889 | -1.563% |
| 2026-07-17 | 95.47 | 95.47 | 95.32 | 95.41 | +0.105% | 183,462 | -1.625% |
| 2026-07-16 | 95.45 | 95.45 | 95.29 | 95.31 | 0.000% | 31,065 | -1.521% |
| 2026-07-15 | 95.25 | 95.37 | 95.25 | 95.31 | +0.105% | 53,501 | -1.521% |
| 2026-07-14 | 95.24 | 95.28 | 95.19 | 95.21 | +0.095% | 53,831 | -1.418% |
| 2026-07-13 | 95.31 | 95.31 | 95.11 | 95.12 | -0.077% | 34,881 | -1.325% |
| 2026-07-10 | 95.43 | 95.43 | 95.19 | 95.19 | -0.146% | 112,794 | -1.401% |
| 2026-07-09 | 95.32 | 95.34 | 95.26 | 95.33 | +0.065% | 17,944 | -1.544% |
| 2026-07-08 | 95.26 | 95.27 | 95.15 | 95.27 | +0.084% | 131,078 | -1.480% |
| 2026-07-07 | 95.32 | 95.38 | 95.19 | 95.19 | -0.204% | 299,554 | -1.397% |
| 2026-07-06 | 95.31 | 95.39 | 95.29 | 95.39 | +0.094% | 32,356 | -1.599% |
| 2026-07-02 | 95.23 | 95.36 | 95.22 | 95.30 | +0.068% | 29,527 | -1.506% |
| 2026-07-01 | 95.33 | 95.33 | 95.15 | 95.23 | -0.397% | 38,227 | -1.439% |
| 2026-06-30 | 95.57 | 95.62 | 95.55 | 95.61 | -0.037% | 46,475 | -1.830% |
| 2026-06-29 | 95.51 | 95.68 | 95.51 | 95.64 | +0.036% | 42,155 | -1.866% |
| 2026-06-26 | 95.60 | 95.65 | 95.60 | 95.61 | +0.042% | 34,745 | -1.831% |
| 2026-06-25 | 95.57 | 95.60 | 95.51 | 95.57 | +0.073% | 48,431 | -1.789% |
| 2026-06-24 | 95.47 | 95.54 | 95.44 | 95.50 | +0.084% | 43,075 | -1.718% |
| 2026-06-23 | 95.22 | 95.44 | 95.22 | 95.42 | +0.115% | 87,863 | -1.635% |
| 2026-06-22 | 95.21 | 95.34 | 95.21 | 95.31 | -0.010% | 50,967 | -1.521% |
| 2026-06-18 | 95.30 | 95.42 | 95.29 | 95.32 | +0.021% | 53,707 | -1.532% |
| 2026-06-17 | 95.48 | 95.51 | 95.27 | 95.30 | -0.241% | 50,567 | -1.511% |
| 2026-06-16 | 95.35 | 95.57 | 95.35 | 95.53 | +0.010% | 42,437 | -1.748% |
| 2026-06-15 | 95.36 | 95.54 | 95.36 | 95.52 | +0.121% | 37,461 | -1.738% |
| 2026-06-12 | 95.26 | 95.44 | 95.26 | 95.41 | -0.042% | 32,383 | -1.619% |
| 2026-06-11 | 95.16 | 95.45 | 95.16 | 95.44 | +0.194% | 25,628 | -1.660% |
| 2026-06-10 | 95.39 | 95.39 | 95.19 | 95.26 | -0.042% | 51,987 | -1.470% |
| 2026-06-09 | 95.37 | 95.37 | 95.20 | 95.30 | +0.126% | 49,637 | -1.511% |
| 2026-06-08 | 95.25 | 95.25 | 95.12 | 95.18 | +0.085% | 41,207 | -1.387% |
| 2026-06-05 | 95.16 | 95.17 | 95.08 | 95.10 | -0.159% | 27,841 | -1.303% |
| 2026-06-04 | 95.28 | 95.35 | 95.25 | 95.25 | +0.021% | 64,537 | -1.459% |
| 2026-06-03 | 95.15 | 95.24 | 95.14 | 95.23 | -0.016% | 30,546 | -1.439% |
| 2026-06-02 | 95.23 | 95.29 | 95.20 | 95.25 | -0.026% | 31,618 | -1.454% |
| 2026-06-01 | 95.14 | 95.27 | 95.12 | 95.27 | -0.330% | 34,527 | -1.480% |
| 2026-05-29 | 95.53 | 95.64 | 95.53 | 95.59 | +0.121% | 28,722 | -1.805% |
| 2026-05-28 | 95.46 | 95.58 | 95.45 | 95.47 | -0.042% | 62,496 | -1.686% |
| 2026-05-27 | 95.47 | 95.57 | 95.46 | 95.51 | -0.021% | 42,495 | -1.728% |
| 2026-05-26 | 95.42 | 95.56 | 95.42 | 95.53 | +0.094% | 45,012 | -1.748% |
| 2026-05-22 | 95.40 | 95.44 | 95.28 | 95.44 | 0.000% | 42,025 | -1.655% |
| 2026-05-21 | 95.29 | 95.44 | 95.26 | 95.44 | +0.021% | 21,827 | -1.655% |
| 2026-05-20 | 95.23 | 95.47 | 95.23 | 95.42 | +0.168% | 39,548 | -1.635% |
| 2026-05-19 | 95.39 | 95.39 | 95.16 | 95.26 | -0.115% | 68,656 | -1.470% |
| 2026-05-18 | 95.34 | 95.45 | 95.24 | 95.37 | +0.073% | 108,077 | -1.583% |
| 2026-05-15 | 95.39 | 95.39 | 95.21 | 95.30 | -0.157% | 69,150 | -1.511% |
| 2026-05-14 | 95.40 | 95.53 | 95.40 | 95.45 | -0.010% | 47,827 | -1.666% |
| 2026-05-13 | 95.47 | 95.48 | 95.36 | 95.46 | +0.094% | 69,130 | -1.676% |
| 2026-05-12 | 95.43 | 95.44 | 95.37 | 95.37 | -0.188% | 38,106 | -1.583% |
| 2026-05-11 | 95.55 | 95.60 | 95.46 | 95.55 | -0.052% | 44,348 | -1.769% |
| 2026-05-08 | 95.57 | 95.64 | 95.52 | 95.60 | +0.157% | 47,704 | -1.820% |
| 2026-05-07 | 95.60 | 95.65 | 95.44 | 95.45 | -0.084% | 42,502 | -1.666% |
| 2026-05-06 | 95.55 | 95.65 | 95.52 | 95.53 | +0.042% | 30,726 | -1.748% |
| 2026-05-05 | 95.44 | 95.53 | 95.40 | 95.49 | +0.073% | 39,987 | -1.707% |
| 2026-05-04 | 95.36 | 95.49 | 95.30 | 95.42 | -0.094% | 65,984 | -1.635% |
| 2026-05-01 | 95.56 | 95.58 | 95.43 | 95.51 | -0.286% | 39,162 | -1.728% |
| 2026-04-30 | 95.84 | 95.84 | 95.73 | 95.78 | +0.077% | 22,249 | -2.009% |
| 2026-04-29 | 95.83 | 95.83 | 95.60 | 95.71 | -0.073% | 38,044 | -1.933% |
| 2026-04-28 | 95.81 | 95.84 | 95.73 | 95.78 | +0.021% | 46,881 | -2.005% |
| 2026-04-27 | 95.81 | 95.85 | 95.76 | 95.76 | -0.089% | 41,741 | -1.984% |
| 2026-04-24 | 95.68 | 95.86 | 95.68 | 95.84 | +0.120% | 20,077 | -2.071% |
| 2026-04-23 | 95.75 | 95.79 | 95.64 | 95.73 | +0.031% | 36,800 | -1.953% |
| 2026-04-22 | 95.79 | 95.81 | 95.70 | 95.70 | -0.031% | 56,115 | -1.923% |
| 2026-04-21 | 95.78 | 95.80 | 95.71 | 95.73 | -0.115% | 44,198 | -1.953% |
| 2026-04-20 | 95.83 | 95.88 | 95.81 | 95.84 | -0.010% | 44,140 | -2.066% |
| 2026-04-17 | 95.90 | 95.92 | 95.82 | 95.85 | +0.104% | 19,433 | -2.076% |
| 2026-04-16 | 95.74 | 95.76 | 95.65 | 95.75 | +0.084% | 66,901 | -1.974% |
| 2026-04-15 | 95.73 | 95.80 | 95.65 | 95.67 | -0.073% | 35,091 | -1.892% |
| 2026-04-14 | 95.66 | 95.77 | 95.65 | 95.74 | +0.105% | 90,642 | -1.964% |
| 2026-04-13 | 95.63 | 95.68 | 95.57 | 95.64 | +0.031% | 65,971 | -1.861% |
| 2026-04-10 | 95.70 | 95.70 | 95.51 | 95.61 | -0.042% | 89,528 | -1.830% |
| 2026-04-09 | 95.63 | 95.69 | 95.59 | 95.65 | +0.105% | 154,705 | -1.871% |
| 2026-04-08 | 95.65 | 95.67 | 95.55 | 95.55 | +0.073% | 515,591 | -1.769% |
| 2026-04-07 | 95.33 | 95.49 | 95.33 | 95.48 | +0.084% | 91,948 | -1.697% |
| 2026-04-06 | 95.44 | 95.45 | 95.25 | 95.40 | -0.063% | 1,236,226 | -1.614% |
| 2026-04-02 | 95.47 | 95.58 | 95.46 | 95.46 | +0.031% | 85,626 | -1.676% |
| 2026-04-01 | 95.60 | 95.60 | 95.43 | 95.43 | -0.407% | 128,394 | -1.645% |
| 2026-03-31 | 95.77 | 95.89 | 95.74 | 95.82 | +0.183% | 60,734 | -2.046% |
| 2026-03-30 | 95.53 | 95.74 | 95.53 | 95.64 | +0.152% | 31,497 | -1.866% |
| 2026-03-27 | 95.45 | 95.51 | 95.30 | 95.50 | +0.241% | 209,191 | -1.717% |
| 2026-03-26 | 95.44 | 95.50 | 95.27 | 95.27 | -0.345% | 26,372 | -1.480% |
| 2026-03-25 | 95.55 | 95.64 | 95.55 | 95.60 | +0.110% | 19,086 | -1.820% |
| 2026-03-24 | 95.65 | 95.65 | 95.41 | 95.50 | -0.193% | 29,653 | -1.712% |
| 2026-03-23 | 95.50 | 95.73 | 95.50 | 95.68 | +0.209% | 42,321 | -1.902% |
| 2026-03-20 | 95.35 | 95.58 | 95.35 | 95.48 | -0.112% | 40,582 | -1.697% |
| 2026-03-19 | 95.46 | 95.63 | 95.40 | 95.59 | -0.044% | 36,638 | -1.807% |
| 2026-03-18 | 95.77 | 95.89 | 95.63 | 95.63 | -0.171% | 38,593 | -1.850% |
| 2026-03-17 | 95.68 | 95.85 | 95.68 | 95.79 | +0.108% | 20,740 | -2.018% |
| 2026-03-16 | 95.74 | 95.78 | 95.69 | 95.69 | +0.042% | 29,537 | -1.912% |
| 2026-03-13 | 95.72 | 95.76 | 95.60 | 95.65 | +0.147% | 32,078 | -1.871% |
| 2026-03-12 | 95.68 | 95.76 | 95.51 | 95.51 | -0.271% | 152,635 | -1.728% |
| 2026-03-11 | 95.89 | 95.89 | 95.74 | 95.77 | -0.083% | 25,875 | -1.994% |
| 2026-03-10 | 95.86 | 95.96 | 95.85 | 95.85 | -0.052% | 56,909 | -2.076% |
| 2026-03-09 | 95.84 | 95.95 | 95.77 | 95.90 | +0.063% | 78,763 | -2.127% |
| 2026-03-06 | 95.78 | 95.91 | 95.76 | 95.84 | +0.104% | 40,370 | -2.065% |
| 2026-03-05 | 95.79 | 95.87 | 95.74 | 95.74 | -0.052% | 31,832 | -1.964% |
| 2026-03-04 | 95.91 | 95.97 | 95.79 | 95.79 | -0.161% | 41,623 | -2.015% |
| 2026-03-03 | 95.87 | 96.01 | 95.82 | 95.94 | -0.064% | 223,862 | -2.172% |
| 2026-03-02 | 96.15 | 96.15 | 95.93 | 96.00 | -0.479% | 51,459 | -2.234% |
| 2026-02-27 | 96.41 | 96.49 | 96.40 | 96.47 | +0.111% | 49,790 | -2.703% |
| 2026-02-26 | 96.42 | 96.42 | 96.31 | 96.36 | +0.010% | 40,618 | -2.594% |
| 2026-02-25 | 96.29 | 96.36 | 96.29 | 96.35 | -0.031% | 37,868 | -2.584% |
| 2026-02-24 | 96.38 | 96.39 | 96.32 | 96.38 | -0.010% | 44,872 | -2.615% |
| 2026-02-23 | 96.29 | 96.40 | 96.29 | 96.39 | +0.104% | 182,723 | -2.625% |
| 2026-02-20 | 96.25 | 96.34 | 96.25 | 96.29 | -0.042% | 40,729 | -2.524% |
| 2026-02-19 | 96.22 | 96.33 | 96.22 | 96.33 | +0.057% | 248,264 | -2.564% |
| 2026-02-18 | 96.26 | 96.33 | 96.25 | 96.28 | -0.088% | 105,402 | -2.508% |
| 2026-02-17 | 96.37 | 96.38 | 96.28 | 96.36 | +0.048% | 80,459 | -2.594% |
| 2026-02-13 | 96.26 | 96.34 | 96.25 | 96.31 | +0.176% | 53,883 | -2.548% |
| 2026-02-12 | 96.14 | 96.23 | 96.09 | 96.14 | +0.036% | 72,450 | -2.377% |
| 2026-02-11 | 96.10 | 96.14 | 96.08 | 96.11 | -0.104% | 50,526 | -2.341% |
| 2026-02-10 | 96.11 | 96.23 | 96.11 | 96.21 | +0.104% | 155,159 | -2.443% |
| 2026-02-09 | 96.05 | 96.18 | 96.05 | 96.11 | +0.052% | 883,623 | -2.341% |
| 2026-02-06 | 96.24 | 96.24 | 96.03 | 96.06 | -0.010% | 40,876 | -2.290% |
| 2026-02-05 | 96.02 | 96.12 | 96.00 | 96.07 | +0.188% | 43,166 | -2.300% |
| 2026-02-04 | 95.77 | 95.98 | 95.77 | 95.89 | -0.083% | 44,480 | -2.117% |
| 2026-02-03 | 95.66 | 95.97 | 95.66 | 95.97 | +0.080% | 58,657 | -2.199% |
| 2026-02-02 | 95.73 | 95.98 | 95.73 | 95.89 | -0.309% | 58,794 | -2.120% |
| 2026-01-30 | 96.49 | 96.49 | 96.18 | 96.19 | 0.000% | 36,695 | -2.422% |
| 2026-01-29 | 96.18 | 96.26 | 96.16 | 96.19 | +0.050% | 42,020 | -2.422% |
| 2026-01-28 | 96.17 | 96.17 | 96.05 | 96.14 | -0.004% | 39,544 | -2.374% |
| 2026-01-27 | 96.14 | 96.17 | 96.10 | 96.15 | +0.011% | 31,874 | -2.377% |
| 2026-01-26 | 95.89 | 96.17 | 95.89 | 96.13 | +0.046% | 44,924 | -2.366% |
| 2026-01-23 | 96.10 | 96.10 | 96.04 | 96.09 | +0.010% | 49,031 | -2.321% |
| 2026-01-22 | 96.12 | 96.12 | 96.04 | 96.08 | -0.031% | 28,519 | -2.311% |
| 2026-01-21 | 96.06 | 96.12 | 96.06 | 96.11 | +0.046% | 149,572 | -2.341% |
| 2026-01-20 | 96.10 | 96.12 | 96.04 | 96.06 | -0.014% | 82,964 | -2.295% |
| 2026-01-16 | 96.18 | 96.18 | 96.05 | 96.08 | -0.032% | 78,270 | -2.309% |
| 2026-01-15 | 96.12 | 96.14 | 96.10 | 96.11 | -0.052% | 35,845 | -2.341% |
| 2026-01-14 | 96.02 | 96.20 | 96.02 | 96.16 | +0.115% | 69,198 | -2.392% |
| 2026-01-13 | 96.11 | 96.11 | 96.00 | 96.05 | +0.010% | 32,650 | -2.280% |
| 2026-01-12 | 96.01 | 96.07 | 95.98 | 96.04 | +0.016% | 29,465 | -2.270% |
| 2026-01-09 | 96.01 | 96.05 | 95.97 | 96.03 | +0.005% | 26,900 | -2.255% |
| 2026-01-08 | 96.13 | 96.13 | 95.95 | 96.02 | -0.005% | 45,963 | -2.250% |
| 2026-01-07 | 95.99 | 96.11 | 95.99 | 96.02 | +0.010% | 53,459 | -2.254% |
| 2026-01-06 | 95.96 | 96.07 | 95.96 | 96.02 | -0.047% | 37,673 | -2.244% |
| 2026-01-05 | 96.03 | 96.11 | 95.97 | 96.06 | +0.117% | 33,048 | -2.290% |
| 2026-01-02 | 95.91 | 96.01 | 95.88 | 95.95 | +0.002% | 34,585 | -2.175% |
| 2025-12-31 | 95.99 | 96.03 | 95.91 | 95.94 | -0.369% | 23,989 | -2.173% |
| 2025-12-30 | 96.32 | 96.34 | 96.25 | 96.30 | -0.073% | 197,956 | -2.534% |
| 2025-12-29 | 96.50 | 96.51 | 96.30 | 96.37 | +0.104% | 44,295 | -2.605% |
| 2025-12-26 | 96.16 | 96.29 | 96.16 | 96.27 | +0.042% | 17,315 | -2.503% |
| 2025-12-24 | 96.31 | 96.31 | 96.10 | 96.23 | +0.114% | 16,503 | -2.463% |
| 2025-12-23 | 96.05 | 96.15 | 96.04 | 96.12 | -0.062% | 38,509 | -2.351% |
| 2025-12-22 | 96.19 | 96.19 | 96.11 | 96.18 | +0.031% | 41,430 | -2.412% |
| 2025-12-19 | 96.20 | 96.20 | 96.11 | 96.15 | -0.052% | 34,149 | -2.382% |
| 2025-12-18 | 96.10 | 96.22 | 96.10 | 96.20 | +0.083% | 808,345 | -2.432% |
| 2025-12-17 | 96.13 | 96.13 | 96.01 | 96.12 | 0.000% | 45,769 | -2.351% |
| 2025-12-16 | 95.98 | 96.12 | 95.98 | 96.12 | +0.089% | 26,740 | -2.351% |
| 2025-12-15 | 96.06 | 96.06 | 95.97 | 96.03 | +0.068% | 1,060,594 | -2.265% |
| 2025-12-12 | 95.81 | 95.97 | 95.81 | 95.97 | +0.042% | 30,637 | -2.199% |
| 2025-12-11 | 95.82 | 95.98 | 95.82 | 95.93 | +0.042% | 35,843 | -2.158% |
| 2025-12-10 | 95.78 | 95.90 | 95.70 | 95.89 | +0.172% | 27,957 | -2.117% |
| 2025-12-09 | 95.80 | 95.81 | 95.70 | 95.72 | -0.062% | 40,301 | -1.948% |
| 2025-12-08 | 95.73 | 95.80 | 95.72 | 95.78 | -0.006% | 40,550 | -2.009% |
| 2025-12-05 | 95.96 | 95.96 | 95.79 | 95.79 | -0.115% | 32,492 | -2.015% |
| 2025-12-04 | 95.81 | 95.90 | 95.81 | 95.90 | -0.031% | 18,788 | -2.127% |
| 2025-12-03 | 95.98 | 95.98 | 95.89 | 95.93 | +0.058% | 35,086 | -2.158% |
| 2025-12-02 | 95.83 | 95.89 | 95.82 | 95.87 | +0.020% | 50,691 | -2.101% |
| 2025-12-01 | 95.96 | 95.96 | 95.84 | 95.86 | -0.431% | 26,637 | -2.081% |
| 2025-11-28 | 96.54 | 96.54 | 96.17 | 96.27 | +0.015% | 17,107 | -2.503% |
| 2025-11-26 | 96.19 | 96.32 | 96.19 | 96.26 | +0.048% | 32,406 | -2.489% |
| 2025-11-25 | 96.16 | 96.26 | 96.16 | 96.21 | +0.135% | 68,389 | -2.443% |
| 2025-11-24 | 96.26 | 96.26 | 96.08 | 96.08 | -0.101% | 34,948 | -2.311% |
| 2025-11-21 | 96.22 | 96.23 | 96.15 | 96.18 | +0.111% | 61,787 | -2.409% |
| 2025-11-20 | 96.07 | 96.12 | 96.02 | 96.07 | +0.060% | 44,286 | -2.300% |
| 2025-11-19 | 96.13 | 96.13 | 95.98 | 96.01 | +0.026% | 43,328 | -2.241% |
| 2025-11-18 | 95.91 | 96.07 | 95.90 | 95.99 | +0.059% | 40,415 | -2.216% |
| 2025-11-17 | 95.98 | 96.00 | 95.92 | 95.93 | -0.029% | 34,841 | -2.158% |
| 2025-11-14 | 96.05 | 96.05 | 95.94 | 95.96 | +0.003% | 28,698 | -2.186% |
| 2025-11-13 | 95.98 | 96.00 | 95.94 | 95.96 | -0.044% | 26,189 | -2.183% |
| 2025-11-12 | 96.02 | 96.03 | 95.97 | 96.00 | +0.029% | 29,003 | -2.227% |
| 2025-11-11 | 96.02 | 96.02 | 95.93 | 95.97 | +0.068% | 42,844 | -2.199% |
| 2025-11-10 | 96.07 | 96.07 | 95.90 | 95.91 | -0.008% | 39,092 | -2.132% |
| 2025-11-07 | 95.92 | 95.96 | 95.87 | 95.91 | +0.024% | 23,757 | -2.140% |
| 2025-11-06 | 95.88 | 95.94 | 95.86 | 95.89 | +0.143% | 56,289 | -2.117% |
| 2025-11-05 | 95.84 | 95.85 | 95.72 | 95.75 | -0.153% | 55,118 | -1.977% |
| 2025-11-04 | 95.95 | 95.95 | 95.82 | 95.90 | +0.104% | 39,982 | -2.127% |
| 2025-11-03 | 95.55 | 95.86 | 95.55 | 95.80 | -0.338% | 91,327 | -2.025% |
| 2025-10-31 | 96.15 | 96.16 | 96.06 | 96.13 | +0.016% | 36,776 | -2.356% |
| 2025-10-30 | 95.99 | 96.14 | 95.99 | 96.11 | +0.083% | 34,346 | -2.341% |
| 2025-10-29 | 96.41 | 96.41 | 96.02 | 96.03 | -0.254% | 21,056 | -2.260% |
| 2025-10-28 | 96.24 | 96.31 | 96.22 | 96.28 | -0.026% | 43,201 | -2.508% |
| 2025-10-27 | 96.21 | 96.30 | 96.16 | 96.30 | +0.073% | 49,378 | -2.534% |
| 2025-10-24 | 96.07 | 96.28 | 95.23 | 96.23 | +0.114% | 18,885 | -2.463% |
| 2025-10-23 | 96.23 | 96.27 | 96.12 | 96.12 | -0.145% | 27,516 | -2.351% |
| 2025-10-22 | 96.02 | 96.31 | 96.02 | 96.26 | +0.031% | 36,344 | -2.493% |
| 2025-10-21 | 96.16 | 96.31 | 96.16 | 96.23 | -0.017% | 25,407 | -2.463% |
| 2025-10-20 | 96.15 | 96.28 | 96.15 | 96.25 | +0.121% | 16,396 | -2.479% |
| 2025-10-17 | 96.19 | 96.20 | 96.11 | 96.13 | -0.182% | 21,184 | -2.361% |
| 2025-10-16 | 96.06 | 96.35 | 96.06 | 96.31 | +0.151% | 35,161 | -2.539% |
| 2025-10-15 | 96.23 | 96.60 | 96.08 | 96.16 | +0.010% | 52,984 | -2.392% |
| 2025-10-14 | 96.04 | 96.20 | 96.04 | 96.15 | +0.036% | 30,163 | -2.382% |
| 2025-10-13 | 96.10 | 96.19 | 95.94 | 96.11 | +0.130% | 121,583 | -2.346% |
| 2025-10-10 | 95.95 | 96.07 | 95.92 | 95.99 | +0.063% | 30,861 | -2.219% |
| 2025-10-09 | 95.99 | 95.99 | 95.82 | 95.93 | +0.136% | 155,107 | -2.158% |
| 2025-10-08 | 95.92 | 95.96 | 95.80 | 95.80 | -0.125% | 50,644 | -2.025% |
| 2025-10-07 | 95.84 | 96.03 | 95.84 | 95.92 | +0.059% | 47,909 | -2.148% |
| 2025-10-06 | 95.92 | 95.92 | 95.81 | 95.86 | -0.013% | 39,178 | -2.089% |
| 2025-10-03 | 96.15 | 96.15 | 95.86 | 95.88 | -0.109% | 20,829 | -2.102% |
| 2025-10-02 | 95.79 | 95.99 | 95.79 | 95.98 | +0.073% | 29,669 | -2.209% |
| 2025-10-01 | 96.04 | 96.04 | 95.81 | 95.91 | -0.244% | 83,163 | -2.137% |
| 2025-09-30 | 96.13 | 96.24 | 96.11 | 96.14 | +0.078% | 36,943 | -2.377% |
| 2025-09-29 | 95.87 | 96.13 | 95.87 | 96.07 | +0.052% | 17,789 | -2.300% |
| 2025-09-26 | 95.82 | 96.05 | 95.82 | 96.02 | +0.078% | 27,334 | -2.250% |
| 2025-09-25 | 95.95 | 95.99 | 95.85 | 95.94 | -0.141% | 25,218 | -2.173% |
| 2025-09-24 | 96.06 | 96.11 | 95.99 | 96.08 | -0.135% | 41,718 | -2.311% |
| 2025-09-23 | 96.15 | 96.22 | 96.07 | 96.21 | +0.083% | 49,993 | -2.443% |
| 2025-09-22 | 96.11 | 96.22 | 96.07 | 96.13 | 0.000% | 19,043 | -2.361% |
| 2025-09-19 | 96.28 | 96.28 | 96.07 | 96.13 | 0.000% | 62,958 | -2.361% |
| 2025-09-18 | 96.06 | 96.22 | 95.98 | 96.13 | -0.021% | 42,094 | -2.361% |
| 2025-09-17 | 96.15 | 96.28 | 96.10 | 96.15 | -0.042% | 35,941 | -2.382% |
| 2025-09-16 | 96.08 | 96.21 | 96.08 | 96.19 | +0.052% | 25,302 | -2.422% |
| 2025-09-15 | 96.16 | 96.17 | 96.07 | 96.14 | +0.145% | 37,059 | -2.372% |
| 2025-09-12 | 96.15 | 96.15 | 95.90 | 96.00 | -0.113% | 32,083 | -2.230% |
| 2025-09-11 | 96.09 | 96.17 | 96.05 | 96.11 | +0.021% | 22,568 | -2.341% |
| 2025-09-10 | 96.22 | 96.22 | 96.07 | 96.09 | +0.059% | 24,290 | -2.321% |
| 2025-09-09 | 96.29 | 96.29 | 95.96 | 96.03 | -0.132% | 15,365 | -2.263% |
| 2025-09-08 | 95.96 | 96.30 | 95.96 | 96.16 | +0.125% | 43,129 | -2.392% |
| 2025-09-05 | 96.10 | 96.19 | 96.04 | 96.04 | +0.042% | 33,528 | -2.270% |
| 2025-09-04 | 96.10 | 96.10 | 95.88 | 96.00 | +0.073% | 38,300 | -2.229% |
| 2025-09-03 | 95.82 | 95.96 | 95.82 | 95.93 | +0.052% | 25,558 | -2.158% |
| 2025-09-02 | 95.63 | 95.88 | 95.63 | 95.88 | -0.281% | 38,166 | -2.107% |
| 2025-08-29 | 96.07 | 96.27 | 96.07 | 96.15 | -0.042% | 17,258 | -2.382% |
| 2025-08-28 | 96.14 | 96.19 | 96.09 | 96.19 | +0.010% | 22,770 | -2.422% |
| 2025-08-27 | 96.08 | 96.21 | 96.08 | 96.18 | +0.114% | 21,235 | -2.412% |
| 2025-08-26 | 96.06 | 96.15 | 96.00 | 96.07 | +0.125% | 19,952 | -2.300% |
| 2025-08-25 | 96.14 | 96.14 | 95.87 | 95.95 | -0.042% | 34,036 | -2.178% |
| 2025-08-22 | 95.84 | 96.06 | 95.74 | 95.99 | +0.219% | 25,412 | -2.219% |
| 2025-08-21 | 95.90 | 95.90 | 95.71 | 95.78 | -0.094% | 23,079 | -2.005% |
| 2025-08-20 | 95.75 | 95.92 | 95.75 | 95.87 | +0.031% | 16,888 | -2.097% |
| 2025-08-19 | 95.88 | 95.90 | 95.78 | 95.84 | +0.048% | 26,869 | -2.066% |
| 2025-08-18 | 95.82 | 95.82 | 95.72 | 95.79 | +0.088% | 21,354 | -2.019% |
| 2025-08-15 | 95.75 | 95.82 | 95.66 | 95.71 | -0.031% | 24,528 | -1.933% |
| 2025-08-14 | 95.77 | 95.77 | 95.67 | 95.74 | -0.050% | 432,882 | -1.964% |
| 2025-08-13 | 95.73 | 95.83 | 95.73 | 95.79 | +0.165% | 14,882 | -2.013% |
| 2025-08-12 | 95.62 | 95.70 | 95.51 | 95.63 | +0.021% | 25,387 | -1.851% |
| 2025-08-11 | 95.52 | 95.62 | 95.51 | 95.61 | +0.059% | 17,771 | -1.830% |
| 2025-08-08 | 95.55 | 95.63 | 95.50 | 95.55 | -0.101% | 19,182 | -1.773% |
| 2025-08-07 | 95.69 | 95.69 | 95.55 | 95.65 | +0.073% | 24,397 | -1.871% |
| 2025-08-06 | 95.51 | 95.64 | 95.48 | 95.58 | -0.010% | 37,455 | -1.800% |
| 2025-08-05 | 95.59 | 95.72 | 95.48 | 95.59 | -0.146% | 49,237 | -1.810% |
| 2025-08-04 | 95.51 | 95.73 | 95.51 | 95.73 | +0.084% | 28,031 | -1.953% |
| 2025-08-01 | 95.29 | 95.67 | 95.29 | 95.65 | 0.000% | 49,171 | -1.871% |
| 2025-07-31 | 95.39 | 95.70 | 95.39 | 95.65 | +0.084% | 22,785 | -1.871% |
| 2025-07-30 | 95.69 | 95.72 | 95.50 | 95.57 | -0.146% | 24,385 | -1.789% |
| 2025-07-29 | 95.73 | 95.75 | 95.58 | 95.71 | +0.126% | 45,974 | -1.933% |
| 2025-07-28 | 95.48 | 95.61 | 95.48 | 95.59 | +0.031% | 27,018 | -1.810% |
| 2025-07-25 | 95.60 | 95.64 | 95.51 | 95.56 | +0.021% | 34,959 | -1.779% |
| 2025-07-24 | 95.47 | 95.54 | 95.47 | 95.54 | -0.052% | 43,749 | -1.758% |
| 2025-07-23 | 95.75 | 95.75 | 95.49 | 95.59 | -0.049% | 30,350 | -1.810% |
| 2025-07-22 | 95.78 | 95.78 | 95.58 | 95.64 | -0.024% | 18,642 | -1.858% |
| 2025-07-21 | 95.45 | 95.66 | 95.45 | 95.66 | +0.189% | 30,389 | -1.882% |
| 2025-07-18 | 95.46 | 95.60 | 95.45 | 95.48 | +0.082% | 61,036 | -1.697% |
| 2025-07-17 | 95.26 | 95.45 | 95.26 | 95.40 | -0.017% | 19,629 | -1.616% |
| 2025-07-16 | 95.38 | 95.49 | 95.33 | 95.42 | +0.162% | 22,429 | -1.633% |
| 2025-07-15 | 95.45 | 95.51 | 95.22 | 95.26 | -0.015% | 39,110 | -1.473% |
| 2025-07-14 | 95.34 | 95.44 | 95.27 | 95.28 | +0.035% | 29,321 | -1.488% |
| 2025-07-11 | 95.07 | 95.28 | 95.07 | 95.25 | -0.110% | 41,276 | -1.454% |
| 2025-07-10 | 95.22 | 95.36 | 95.22 | 95.35 | +0.022% | 17,676 | -1.563% |
| 2025-07-09 | 95.39 | 95.39 | 95.25 | 95.33 | +0.062% | 26,449 | -1.541% |
| 2025-07-08 | 95.28 | 95.28 | 95.16 | 95.27 | +0.058% | 27,161 | -1.480% |
| 2025-07-07 | 95.36 | 95.36 | 95.19 | 95.22 | -0.089% | 30,924 | -1.423% |
| 2025-07-03 | 95.44 | 95.44 | 95.16 | 95.30 | -0.126% | 22,585 | -1.511% |
| 2025-07-02 | 95.53 | 95.53 | 95.30 | 95.42 | +0.010% | 33,938 | -1.635% |
| 2025-07-01 | 95.43 | 95.44 | 95.15 | 95.41 | -0.438% | 99,635 | -1.625% |
| 2025-06-30 | 95.97 | 95.97 | 95.80 | 95.83 | +0.031% | 18,603 | -2.056% |
| 2025-06-27 | 95.58 | 95.80 | 95.58 | 95.80 | +0.125% | 16,694 | -2.025% |
| 2025-06-26 | 95.76 | 95.85 | 95.68 | 95.68 | 0.000% | 74,289 | -1.902% |
| 2025-06-25 | 95.65 | 95.74 | 95.65 | 95.68 | -0.021% | 157,160 | -1.902% |
| 2025-06-24 | 95.70 | 95.78 | 95.61 | 95.70 | +0.042% | 28,991 | -1.923% |
| 2025-06-23 | 95.45 | 95.74 | 95.45 | 95.66 | +0.178% | 28,060 | -1.882% |
| 2025-06-20 | 95.41 | 95.59 | 95.29 | 95.49 | -0.016% | 34,783 | -1.707% |
| 2025-06-18 | 95.59 | 95.59 | 95.40 | 95.50 | +0.016% | 30,058 | -1.722% |
| 2025-06-17 | 95.47 | 95.49 | 95.37 | 95.49 | +0.157% | 47,212 | -1.707% |
| 2025-06-16 | 95.42 | 95.48 | 95.33 | 95.34 | -0.016% | 21,576 | -1.552% |
| 2025-06-13 | 95.39 | 95.39 | 95.29 | 95.36 | -0.141% | 22,303 | -1.568% |
| 2025-06-12 | 95.28 | 95.49 | 95.28 | 95.49 | +0.126% | 25,259 | -1.707% |
| 2025-06-11 | 95.79 | 95.79 | 95.32 | 95.37 | +0.168% | 26,344 | -1.583% |
| 2025-06-10 | 95.44 | 95.44 | 95.21 | 95.21 | -0.052% | 33,356 | -1.418% |
| 2025-06-09 | 95.29 | 95.29 | 95.15 | 95.26 | +0.105% | 21,769 | -1.470% |
| 2025-06-06 | 95.21 | 95.21 | 95.07 | 95.16 | -0.189% | 31,578 | -1.366% |
| 2025-06-05 | 95.33 | 95.68 | 95.26 | 95.34 | -0.094% | 41,984 | -1.552% |
| 2025-06-04 | 95.38 | 95.44 | 95.25 | 95.43 | +0.168% | 27,860 | -1.645% |
| 2025-06-03 | 95.48 | 95.48 | 95.17 | 95.27 | +0.105% | 38,509 | -1.480% |
| 2025-06-02 | 95.28 | 95.29 | 95.12 | 95.17 | -0.481% | 19,781 | -1.376% |
| 2025-05-30 | 95.61 | 95.72 | 95.53 | 95.63 | +0.151% | 29,157 | -1.851% |
| 2025-05-29 | 95.48 | 95.56 | 95.45 | 95.49 | +0.122% | 47,642 | -1.703% |
| 2025-05-28 | 95.27 | 95.37 | 95.26 | 95.37 | +0.010% | 16,815 | -1.583% |
| 2025-05-27 | 95.31 | 95.46 | 95.18 | 95.36 | -0.016% | 40,247 | -1.573% |
| 2025-05-23 | 95.42 | 95.49 | 95.33 | 95.38 | -0.037% | 34,402 | -1.588% |
| 2025-05-22 | 95.28 | 95.46 | 95.28 | 95.41 | +0.115% | 41,907 | -1.625% |
| 2025-05-21 | 95.27 | 95.33 | 95.21 | 95.30 | -0.136% | 80,870 | -1.511% |
| 2025-05-20 | 95.28 | 95.43 | 95.24 | 95.43 | -0.042% | 231,318 | -1.645% |
| 2025-05-19 | 95.42 | 95.50 | 95.07 | 95.47 | +0.168% | 501,888 | -1.686% |
| 2025-05-16 | 95.43 | 95.43 | 95.28 | 95.31 | -0.115% | 88,366 | -1.521% |
| 2025-05-15 | 95.18 | 95.42 | 95.18 | 95.42 | +0.347% | 36,596 | -1.635% |
| 2025-05-14 | 95.05 | 95.22 | 95.05 | 95.09 | -0.157% | 27,186 | -1.294% |
| 2025-05-13 | 95.40 | 95.40 | 95.15 | 95.24 | +0.084% | 29,999 | -1.449% |
| 2025-05-12 | 95.64 | 95.64 | 95.06 | 95.16 | -0.189% | 24,118 | -1.366% |
| 2025-05-09 | 95.29 | 95.43 | 95.29 | 95.34 | +0.137% | 46,531 | -1.552% |
| 2025-05-08 | 95.60 | 95.60 | 95.18 | 95.21 | -0.304% | 50,769 | -1.418% |
| 2025-05-07 | 95.59 | 95.59 | 95.34 | 95.50 | +0.021% | 23,729 | -1.717% |
| 2025-05-06 | 95.15 | 95.48 | 95.15 | 95.48 | +0.136% | 32,668 | -1.697% |
| 2025-05-05 | 95.37 | 95.41 | 95.21 | 95.35 | +0.063% | 37,112 | -1.563% |
| 2025-05-02 | 95.57 | 95.57 | 95.16 | 95.29 | -0.084% | 37,561 | -1.501% |
| 2025-05-01 | 95.88 | 95.88 | 95.33 | 95.37 | -0.625% | 47,300 | -1.583% |
| 2025-04-30 | 95.45 | 95.97 | 95.45 | 95.97 | +0.188% | 17,324 | -2.199% |
| 2025-04-29 | 95.48 | 95.87 | 95.48 | 95.79 | +0.021% | 40,546 | -2.015% |
| 2025-04-28 | 95.68 | 95.85 | 95.61 | 95.77 | +0.073% | 17,743 | -1.994% |
| 2025-04-25 | 95.41 | 95.78 | 95.41 | 95.70 | +0.094% | 16,740 | -1.923% |
| 2025-04-24 | 95.65 | 95.76 | 95.51 | 95.61 | +0.273% | 30,491 | -1.830% |
| 2025-04-23 | 95.46 | 95.73 | 95.32 | 95.35 | -0.199% | 27,996 | -1.563% |
| 2025-04-22 | 95.47 | 95.59 | 95.38 | 95.54 | +0.077% | 45,855 | -1.758% |
| 2025-04-21 | 95.46 | 95.66 | 95.43 | 95.47 | +0.033% | 25,360 | -1.683% |
| 2025-04-17 | 95.60 | 95.60 | 95.32 | 95.44 | -0.037% | 14,771 | -1.650% |
| 2025-04-16 | 95.40 | 95.56 | 95.33 | 95.47 | +0.052% | 26,893 | -1.686% |
| 2025-04-15 | 95.30 | 95.46 | 95.23 | 95.42 | 0.000% | 45,914 | -1.635% |