LPRE
Long Pond Real Estate Select ETF
stockNYSEETF
Market OpenOct 5, 2026 9:53:13 AM EDT
26.62USD-0.542%(-0.14)538
25.87Bid27.68Ask1.81SpreadLPRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.62 | 26.62 | 26.62 | 26.62 | -0.563% | 538 | 0.000% |
| 2026-10-02 | 26.92 | 26.92 | 26.75 | 26.77 | +0.002% | 20,810 | -0.563% |
| 2026-10-01 | 26.86 | 26.86 | 26.58 | 26.77 | -0.483% | 46,571 | -0.560% |
| 2026-09-30 | 27.15 | 27.21 | 26.90 | 26.90 | -1.357% | 2,449 | -1.041% |
| 2026-09-29 | 27.37 | 27.37 | 27.09 | 27.27 | -0.073% | 12,850 | -2.384% |
| 2026-09-28 | 27.22 | 27.39 | 27.16 | 27.29 | -0.311% | 12,100 | -2.455% |
| 2026-09-25 | 27.29 | 27.38 | 27.06 | 27.38 | +0.165% | 5,210 | -2.758% |
| 2026-09-24 | 27.25 | 27.39 | 27.10 | 27.33 | +0.220% | 43,264 | -2.598% |
| 2026-09-23 | 27.44 | 27.52 | 27.27 | 27.27 | -1.231% | 12,332 | -2.384% |
| 2026-09-22 | 27.78 | 27.78 | 27.61 | 27.61 | +0.254% | 12,211 | -3.586% |
| 2026-09-21 | 27.52 | 27.60 | 27.46 | 27.54 | +0.291% | 21,546 | -3.341% |
| 2026-09-18 | 27.64 | 27.68 | 27.46 | 27.46 | -1.152% | 1,623 | -3.059% |
| 2026-09-17 | 28.08 | 28.08 | 27.78 | 27.78 | -0.072% | 12,524 | -4.176% |
| 2026-09-16 | 28.29 | 28.29 | 27.80 | 27.80 | -1.313% | 2,947 | -4.245% |
| 2026-09-15 | 28.21 | 28.27 | 28.17 | 28.17 | -0.635% | 84,968 | -5.502% |
| 2026-09-14 | 28.21 | 28.37 | 28.12 | 28.35 | +0.248% | 6,521 | -6.102% |
| 2026-09-11 | 28.11 | 28.40 | 28.11 | 28.28 | +0.676% | 73,152 | -5.870% |
| 2026-09-10 | 28.28 | 28.36 | 28.04 | 28.09 | -1.300% | 14,491 | -5.233% |
| 2026-09-09 | 28.64 | 28.64 | 28.42 | 28.46 | -1.009% | 13,572 | -6.465% |
| 2026-09-08 | 28.88 | 28.97 | 28.75 | 28.75 | -0.930% | 14,709 | -7.409% |
| 2026-09-04 | 29.02 | 29.19 | 29.01 | 29.02 | -0.378% | 29,594 | -8.270% |
| 2026-09-03 | 29.31 | 29.31 | 29.04 | 29.13 | +0.052% | 32,248 | -8.617% |
| 2026-09-02 | 29.09 | 29.16 | 29.09 | 29.11 | +0.258% | 9,163 | -8.569% |
| 2026-09-01 | 29.16 | 29.16 | 28.99 | 29.04 | -0.692% | 5,539 | -8.333% |
| 2026-08-31 | 29.51 | 29.51 | 29.21 | 29.24 | -1.375% | 5,761 | -8.968% |
| 2026-08-28 | 29.64 | 29.66 | 29.58 | 29.65 | +0.406% | 12,899 | -10.219% |
| 2026-08-27 | 29.93 | 29.93 | 29.53 | 29.53 | -1.812% | 17,727 | -9.854% |
| 2026-08-26 | 30.20 | 30.21 | 30.06 | 30.07 | -0.348% | 328,034 | -11.488% |
| 2026-08-25 | 30.25 | 30.25 | 30.13 | 30.18 | -0.330% | 24,650 | -11.796% |
| 2026-08-24 | 30.03 | 30.36 | 30.03 | 30.28 | +0.732% | 162,310 | -12.087% |
| 2026-08-21 | 30.01 | 30.07 | 30.00 | 30.06 | +0.300% | 16,996 | -11.444% |
| 2026-08-20 | 30.04 | 30.30 | 29.96 | 29.97 | -0.465% | 40,619 | -11.178% |
| 2026-08-19 | 29.93 | 30.11 | 29.93 | 30.11 | +1.432% | 27,025 | -11.591% |
| 2026-08-18 | 29.85 | 29.95 | 29.68 | 29.68 | -0.686% | 31,763 | -10.325% |
| 2026-08-17 | 29.95 | 29.95 | 29.83 | 29.89 | -1.026% | 29,921 | -10.940% |
| 2026-08-14 | 30.13 | 30.22 | 30.13 | 30.20 | +0.366% | 32,764 | -11.854% |
| 2026-08-13 | 29.97 | 30.09 | 29.94 | 30.09 | +1.501% | 27,149 | -11.532% |
| 2026-08-12 | 29.52 | 29.71 | 29.52 | 29.64 | +0.247% | 6,788 | -10.204% |
| 2026-08-11 | 29.64 | 29.64 | 29.56 | 29.57 | +0.311% | 3,228 | -9.982% |
| 2026-08-10 | 30.19 | 30.19 | 29.43 | 29.48 | -2.255% | 33,045 | -9.701% |
| 2026-08-07 | 30.06 | 30.20 | 29.97 | 30.16 | +0.500% | 14,921 | -11.737% |
| 2026-08-06 | 30.17 | 30.28 | 29.93 | 30.01 | -0.387% | 64,013 | -11.296% |
| 2026-08-05 | 30.09 | 30.21 | 30.09 | 30.13 | +0.188% | 4,768 | -11.640% |
| 2026-08-04 | 29.87 | 30.08 | 29.20 | 30.07 | +1.110% | 67,598 | -11.473% |
| 2026-08-03 | 29.93 | 29.99 | 29.68 | 29.74 | +0.327% | 6,796 | -10.491% |
| 2026-07-31 | 29.85 | 29.90 | 29.41 | 29.64 | -1.058% | 28,517 | -10.198% |
| 2026-07-30 | 30.84 | 30.84 | 29.77 | 29.96 | -2.410% | 17,617 | -11.148% |
| 2026-07-29 | 30.40 | 30.83 | 30.40 | 30.70 | +0.327% | 16,703 | -13.290% |
| 2026-07-28 | 30.36 | 30.79 | 30.34 | 30.60 | +1.090% | 16,263 | -13.007% |
| 2026-07-27 | 30.36 | 30.42 | 30.27 | 30.27 | +0.206% | 11,364 | -12.058% |
| 2026-07-24 | 30.18 | 30.29 | 30.15 | 30.21 | +1.368% | 9,480 | -11.877% |
| 2026-07-23 | 29.95 | 29.97 | 29.74 | 29.80 | -0.301% | 5,266 | -10.671% |
| 2026-07-22 | 29.95 | 30.00 | 29.89 | 29.89 | -0.267% | 3,555 | -10.940% |
| 2026-07-21 | 29.93 | 30.03 | 29.93 | 29.97 | -0.291% | 6,623 | -11.178% |
| 2026-07-20 | 30.36 | 30.36 | 30.04 | 30.06 | -0.931% | 3,066 | -11.436% |
| 2026-07-17 | 30.40 | 30.70 | 30.28 | 30.34 | -0.443% | 47,163 | -12.261% |
| 2026-07-16 | 30.03 | 30.48 | 30.03 | 30.48 | +1.583% | 9,242 | -12.650% |
| 2026-07-15 | 30.21 | 30.28 | 30.00 | 30.00 | 0.000% | 8,281 | -11.267% |
| 2026-07-14 | 29.98 | 30.01 | 29.95 | 30.00 | -0.266% | 21,610 | -11.267% |
| 2026-07-13 | 30.25 | 30.31 | 30.05 | 30.08 | -0.083% | 14,367 | -11.503% |
| 2026-07-10 | 30.02 | 30.18 | 30.01 | 30.11 | +0.484% | 3,154 | -11.576% |
| 2026-07-09 | 29.87 | 30.06 | 29.87 | 29.96 | +0.049% | 4,073 | -11.148% |
| 2026-07-08 | 30.35 | 30.35 | 29.93 | 29.95 | -2.250% | 9,791 | -11.105% |
| 2026-07-07 | 30.48 | 30.85 | 30.48 | 30.63 | +0.978% | 6,323 | -13.105% |
| 2026-07-06 | 30.60 | 30.63 | 30.27 | 30.34 | -0.933% | 15,340 | -12.255% |
| 2026-07-02 | 30.55 | 30.63 | 30.55 | 30.62 | +1.134% | 2,351 | -13.073% |
| 2026-07-01 | 30.24 | 30.43 | 30.24 | 30.28 | +0.598% | 5,458 | -12.087% |
| 2026-06-30 | 30.26 | 30.31 | 30.01 | 30.10 | -0.943% | 38,283 | -11.561% |
| 2026-06-29 | 30.46 | 30.46 | 30.25 | 30.39 | -0.159% | 4,263 | -12.395% |
| 2026-06-26 | 30.11 | 30.48 | 30.11 | 30.43 | +0.223% | 4,505 | -12.535% |
| 2026-06-25 | 30.48 | 30.48 | 30.19 | 30.37 | +0.597% | 2,041 | -12.340% |
| 2026-06-24 | 30.12 | 30.27 | 30.12 | 30.19 | +1.194% | 15,820 | -11.817% |
| 2026-06-23 | 29.28 | 29.83 | 29.28 | 29.83 | +1.466% | 20,988 | -10.764% |
| 2026-06-22 | 29.37 | 29.52 | 29.25 | 29.40 | -0.575% | 43,597 | -9.456% |
| 2026-06-18 | 29.84 | 29.84 | 29.44 | 29.57 | +0.271% | 27,254 | -9.976% |
| 2026-06-17 | 29.95 | 30.02 | 29.45 | 29.49 | -1.649% | 6,047 | -9.732% |
| 2026-06-16 | 30.13 | 30.13 | 29.98 | 29.98 | -0.216% | 7,052 | -11.220% |
| 2026-06-15 | 30.60 | 30.60 | 30.05 | 30.05 | -0.893% | 2,630 | -11.412% |
| 2026-06-12 | 30.20 | 30.36 | 30.20 | 30.32 | +0.783% | 5,172 | -12.203% |
| 2026-06-11 | 30.11 | 30.18 | 29.91 | 30.08 | +0.415% | 2,419 | -11.515% |
| 2026-06-10 | 30.01 | 30.19 | 29.96 | 29.96 | -0.060% | 13,221 | -11.148% |
| 2026-06-09 | 29.68 | 30.09 | 29.68 | 29.98 | +1.923% | 16,537 | -11.202% |
| 2026-06-08 | 29.58 | 29.59 | 29.41 | 29.41 | -0.634% | 18,895 | -9.494% |
| 2026-06-05 | 29.59 | 29.75 | 29.41 | 29.60 | +0.451% | 194,648 | -10.068% |
| 2026-06-04 | 29.32 | 29.47 | 29.22 | 29.47 | +1.677% | 1,579 | -9.662% |
| 2026-06-03 | 29.03 | 29.06 | 28.98 | 28.98 | -0.221% | 2,017 | -8.147% |
| 2026-06-02 | 29.03 | 29.11 | 29.03 | 29.05 | -0.154% | 3,060 | -8.350% |
| 2026-06-01 | 29.13 | 29.21 | 29.08 | 29.09 | -0.508% | 88,106 | -8.491% |
| 2026-05-29 | 29.42 | 29.45 | 29.24 | 29.24 | -0.848% | 4,545 | -8.955% |
| 2026-05-28 | 29.36 | 29.56 | 29.36 | 29.49 | +0.208% | 3,351 | -9.728% |
| 2026-05-27 | 29.64 | 29.64 | 29.43 | 29.43 | +0.463% | 34,138 | -9.540% |
| 2026-05-26 | 29.28 | 29.29 | 29.13 | 29.29 | +0.681% | 1,181 | -9.121% |
| 2026-05-22 | 29.16 | 29.16 | 28.94 | 29.09 | +0.223% | 82,792 | -8.502% |
| 2026-05-21 | 28.87 | 29.05 | 28.73 | 29.03 | +0.193% | 1,792 | -8.297% |
| 2026-05-20 | 28.58 | 29.02 | 28.58 | 28.97 | +1.971% | 1,441 | -8.120% |
| 2026-05-19 | 28.48 | 28.48 | 28.41 | 28.41 | -0.178% | 228 | -6.310% |
| 2026-05-18 | 28.15 | 28.46 | 28.14 | 28.46 | +1.629% | 3,041 | -6.477% |
| 2026-05-15 | 28.06 | 28.11 | 27.99 | 28.01 | -1.418% | 17,196 | -4.953% |
| 2026-05-14 | 28.56 | 28.63 | 28.41 | 28.41 | -0.513% | 1,493 | -6.301% |
| 2026-05-13 | 28.46 | 28.57 | 28.46 | 28.56 | -0.651% | 3,009 | -6.782% |
| 2026-05-12 | 28.64 | 28.76 | 28.64 | 28.74 | -0.366% | 2,004 | -7.389% |
| 2026-05-11 | 28.92 | 28.92 | 28.81 | 28.85 | -0.089% | 52,629 | -7.727% |
| 2026-05-08 | 28.92 | 29.02 | 28.88 | 28.88 | -0.233% | 15,019 | -7.810% |
| 2026-05-07 | 28.94 | 29.00 | 28.79 | 28.94 | +0.173% | 733 | -8.025% |
| 2026-05-06 | 28.76 | 29.04 | 28.76 | 28.89 | +2.871% | 45,662 | -7.866% |
| 2026-05-05 | 28.04 | 28.16 | 28.04 | 28.09 | +0.681% | 2,834 | -5.220% |
| 2026-05-04 | 28.07 | 28.20 | 27.78 | 27.90 | -1.097% | 5,859 | -4.575% |
| 2026-05-01 | 28.41 | 28.42 | 28.21 | 28.21 | -0.509% | 11,604 | -5.622% |
| 2026-04-30 | 28.11 | 28.36 | 28.11 | 28.35 | +1.677% | 12,186 | -6.102% |
| 2026-04-29 | 28.00 | 28.00 | 27.88 | 27.88 | -0.846% | 661 | -4.527% |
| 2026-04-28 | 27.96 | 28.12 | 27.84 | 28.12 | +1.079% | 2,907 | -5.335% |
| 2026-04-27 | 28.00 | 28.00 | 27.82 | 27.82 | -0.572% | 3,948 | -4.313% |
| 2026-04-24 | 28.13 | 28.13 | 27.98 | 27.98 | -0.107% | 346 | -4.861% |
| 2026-04-23 | 28.09 | 28.09 | 27.84 | 28.01 | +0.683% | 1,167 | -4.963% |
| 2026-04-22 | 28.21 | 28.21 | 27.82 | 27.82 | -1.207% | 865 | -4.313% |
| 2026-04-21 | 28.78 | 28.78 | 28.16 | 28.16 | -1.676% | 18,761 | -5.469% |
| 2026-04-20 | 28.61 | 28.66 | 28.60 | 28.64 | +0.175% | 3,327 | -7.053% |
| 2026-04-17 | 28.27 | 28.63 | 28.27 | 28.59 | +2.583% | 120,843 | -6.891% |
| 2026-04-16 | 27.99 | 28.08 | 27.83 | 27.87 | +0.360% | 113,015 | -4.485% |
| 2026-04-15 | 27.88 | 27.88 | 27.70 | 27.77 | -0.072% | 5,014 | -4.141% |
| 2026-04-14 | 27.66 | 27.81 | 27.60 | 27.79 | +1.312% | 7,755 | -4.210% |
| 2026-04-13 | 27.22 | 27.43 | 27.22 | 27.43 | +0.329% | 8,224 | -2.953% |
| 2026-04-10 | 27.34 | 27.34 | 27.31 | 27.34 | +0.220% | 897 | -2.634% |
| 2026-04-09 | 27.06 | 27.43 | 27.06 | 27.28 | +0.701% | 372 | -2.419% |
| 2026-04-08 | 27.25 | 27.34 | 26.99 | 27.09 | +2.055% | 12,924 | -1.735% |
| 2026-04-07 | 26.56 | 26.56 | 26.54 | 26.54 | -0.358% | 2,362 | +0.284% |
| 2026-04-06 | 26.52 | 26.65 | 26.52 | 26.64 | +0.566% | 6,535 | -0.075% |
| 2026-04-02 | 25.87 | 26.52 | 25.87 | 26.49 | +1.107% | 15,113 | +0.491% |
| 2026-04-01 | 26.17 | 26.25 | 26.12 | 26.20 | +0.614% | 22,184 | +1.603% |
| 2026-03-31 | 25.84 | 26.04 | 25.66 | 26.04 | +1.631% | 49,443 | +2.227% |
| 2026-03-30 | 25.66 | 25.91 | 25.50 | 25.62 | +0.321% | 3,940 | +3.895% |
| 2026-03-27 | 25.80 | 25.82 | 25.50 | 25.54 | -1.920% | 21,076 | +4.229% |
| 2026-03-26 | 26.22 | 26.22 | 26.00 | 26.04 | -0.153% | 4,474 | +2.227% |
| 2026-03-25 | 25.99 | 26.14 | 25.89 | 26.08 | +0.192% | 5,306 | +2.071% |
| 2026-03-24 | 26.22 | 26.31 | 26.03 | 26.03 | -0.497% | 9,101 | +2.267% |
| 2026-03-23 | 26.47 | 26.58 | 26.16 | 26.16 | +0.762% | 27,995 | +1.758% |
| 2026-03-20 | 26.60 | 26.61 | 25.96 | 25.96 | -2.654% | 7,577 | +2.534% |
| 2026-03-19 | 26.66 | 26.77 | 26.51 | 26.67 | -0.262% | 13,636 | -0.187% |
| 2026-03-18 | 27.00 | 27.06 | 26.74 | 26.74 | -1.727% | 4,061 | -0.449% |
| 2026-03-17 | 27.04 | 27.35 | 27.04 | 27.21 | +1.209% | 137,184 | -2.168% |
| 2026-03-16 | 27.10 | 27.10 | 26.88 | 26.89 | +1.143% | 8,893 | -0.986% |
| 2026-03-13 | 26.98 | 26.98 | 26.58 | 26.58 | -0.445% | 9,702 | +0.146% |
| 2026-03-12 | 26.92 | 26.98 | 26.70 | 26.70 | -1.531% | 85,028 | -0.300% |
| 2026-03-11 | 27.23 | 27.26 | 27.06 | 27.11 | -1.076% | 26,504 | -1.826% |
| 2026-03-10 | 27.52 | 27.72 | 27.41 | 27.41 | -0.832% | 4,373 | -2.882% |
| 2026-03-09 | 27.41 | 27.74 | 27.01 | 27.64 | -0.307% | 55,262 | -3.690% |
| 2026-03-06 | 27.63 | 27.76 | 27.49 | 27.73 | -1.113% | 14,483 | -3.986% |
| 2026-03-05 | 28.02 | 28.07 | 27.83 | 28.04 | -0.789% | 19,051 | -5.054% |
| 2026-03-04 | 28.09 | 28.29 | 27.99 | 28.26 | +0.426% | 6,725 | -5.803% |
| 2026-03-03 | 27.55 | 28.15 | 27.55 | 28.14 | -0.319% | 7,620 | -5.402% |
| 2026-03-02 | 28.00 | 28.31 | 27.94 | 28.23 | -0.493% | 7,184 | -5.703% |
| 2026-02-27 | 28.36 | 28.50 | 28.30 | 28.37 | -0.316% | 6,020 | -6.168% |
| 2026-02-26 | 28.44 | 28.57 | 28.37 | 28.46 | +0.530% | 14,926 | -6.465% |
| 2026-02-25 | 28.41 | 28.41 | 28.19 | 28.31 | -0.176% | 118,949 | -5.970% |
| 2026-02-24 | 28.30 | 28.40 | 28.29 | 28.36 | -0.211% | 6,632 | -6.135% |
| 2026-02-23 | 28.51 | 28.53 | 28.33 | 28.42 | -0.281% | 19,482 | -6.334% |
| 2026-02-20 | 28.30 | 28.53 | 28.29 | 28.50 | +0.565% | 5,450 | -6.596% |
| 2026-02-19 | 28.27 | 28.49 | 28.27 | 28.34 | +0.106% | 100,213 | -6.069% |
| 2026-02-18 | 28.55 | 28.55 | 28.31 | 28.31 | -0.945% | 10,445 | -5.970% |
| 2026-02-17 | 28.29 | 28.58 | 28.29 | 28.58 | +1.053% | 2,416 | -6.858% |
| 2026-02-13 | 28.07 | 28.39 | 28.05 | 28.28 | +0.740% | 13,801 | -5.877% |
| 2026-02-12 | 28.43 | 28.58 | 28.02 | 28.07 | -0.466% | 15,394 | -5.181% |
| 2026-02-11 | 28.10 | 28.25 | 28.10 | 28.21 | +0.308% | 33,060 | -5.622% |
| 2026-02-10 | 27.68 | 28.19 | 27.68 | 28.12 | +1.844% | 4,585 | -5.332% |
| 2026-02-09 | 27.45 | 27.62 | 27.45 | 27.61 | +0.145% | 8,508 | -3.586% |
| 2026-02-06 | 27.59 | 27.59 | 27.42 | 27.57 | +0.878% | 18,196 | -3.446% |
| 2026-02-05 | 27.35 | 27.42 | 27.24 | 27.33 | -0.978% | 105,099 | -2.598% |
| 2026-02-04 | 27.10 | 27.61 | 27.10 | 27.60 | +2.587% | 32,641 | -3.551% |
| 2026-02-03 | 26.87 | 27.03 | 26.86 | 26.90 | +0.125% | 1,681 | -1.055% |
| 2026-02-02 | 27.03 | 27.03 | 26.87 | 26.87 | -0.483% | 5,282 | -0.932% |
| 2026-01-30 | 26.91 | 27.02 | 26.79 | 27.00 | -0.108% | 194,128 | -1.410% |
| 2026-01-29 | 26.84 | 27.11 | 26.84 | 27.03 | +0.978% | 43,476 | -1.517% |
| 2026-01-28 | 27.13 | 27.13 | 26.76 | 26.77 | -1.485% | 4,131 | -0.554% |
| 2026-01-27 | 27.63 | 27.63 | 27.12 | 27.17 | -0.217% | 5,759 | -2.030% |
| 2026-01-26 | 27.37 | 27.40 | 27.13 | 27.23 | -0.463% | 36,693 | -2.243% |
| 2026-01-23 | 27.32 | 27.36 | 27.23 | 27.36 | +0.085% | 2,082 | -2.696% |
| 2026-01-22 | 27.51 | 27.64 | 27.33 | 27.33 | -0.544% | 6,267 | -2.613% |
| 2026-01-21 | 27.30 | 27.50 | 27.30 | 27.48 | +0.858% | 44,493 | -3.143% |
| 2026-01-20 | 27.45 | 27.51 | 27.25 | 27.25 | -1.978% | 37,305 | -2.312% |
| 2026-01-16 | 27.46 | 27.80 | 27.46 | 27.80 | +0.918% | 7,618 | -4.245% |
| 2026-01-15 | 27.37 | 27.60 | 27.37 | 27.55 | +0.822% | 96,517 | -3.366% |
| 2026-01-14 | 27.33 | 27.53 | 27.23 | 27.32 | +0.821% | 7,013 | -2.571% |
| 2026-01-13 | 26.99 | 27.10 | 26.75 | 27.10 | +0.387% | 1,185 | -1.771% |
| 2026-01-12 | 27.06 | 27.09 | 27.00 | 27.00 | -0.093% | 10,916 | -1.391% |
| 2026-01-09 | 27.15 | 27.15 | 26.99 | 27.02 | -0.035% | 8,339 | -1.482% |
| 2026-01-08 | 26.59 | 27.03 | 26.59 | 27.03 | +1.745% | 102,505 | -1.517% |
| 2026-01-07 | 26.98 | 26.98 | 26.56 | 26.57 | -1.416% | 74,891 | +0.201% |
| 2026-01-06 | 26.54 | 26.95 | 26.54 | 26.95 | +1.111% | 8,627 | -1.217% |
| 2026-01-05 | 26.55 | 26.71 | 26.47 | 26.65 | -0.041% | 6,067 | -0.120% |
| 2026-01-02 | 26.45 | 26.75 | 26.45 | 26.66 | -0.102% | 4,468 | -0.160% |
| 2025-12-31 | 26.90 | 26.90 | 26.69 | 26.69 | -0.891% | 19,227 | -0.262% |
| 2025-12-30 | 26.77 | 26.93 | 26.65 | 26.93 | +0.112% | 6,835 | -1.151% |
| 2025-12-29 | 26.87 | 26.90 | 26.80 | 26.90 | +0.409% | 5,184 | -1.041% |
| 2025-12-26 | 26.79 | 26.79 | 26.74 | 26.79 | +0.185% | 7,752 | -0.636% |
| 2025-12-24 | 26.74 | 26.74 | 26.74 | 26.74 | +0.807% | 501 | -0.452% |
| 2025-12-23 | 26.57 | 26.58 | 26.45 | 26.53 | -0.438% | 8,671 | +0.351% |
| 2025-12-22 | 26.48 | 26.77 | 26.48 | 26.64 | +0.620% | 9,701 | -0.089% |
| 2025-12-19 | 26.53 | 26.66 | 26.48 | 26.48 | -0.519% | 7,055 | +0.531% |
| 2025-12-18 | 26.87 | 26.90 | 26.62 | 26.62 | -0.592% | 4,933 | +0.009% |
| 2025-12-17 | 26.55 | 27.40 | 26.55 | 26.78 | +1.256% | 30,945 | -0.583% |
| 2025-12-16 | 26.56 | 26.56 | 26.39 | 26.44 | -0.489% | 13,273 | +0.666% |
| 2025-12-15 | 26.44 | 26.59 | 26.41 | 26.57 | +0.866% | 29,676 | +0.173% |
| 2025-12-12 | 26.50 | 26.50 | 26.30 | 26.35 | +0.443% | 3,155 | +1.041% |
| 2025-12-11 | 26.28 | 26.34 | 26.13 | 26.23 | +0.961% | 27,400 | +1.488% |
| 2025-12-10 | 25.72 | 26.05 | 25.72 | 25.98 | +1.803% | 26,139 | +2.463% |
| 2025-12-09 | 25.66 | 25.70 | 25.51 | 25.52 | -0.507% | 41,521 | +4.310% |
| 2025-12-08 | 25.71 | 25.80 | 25.57 | 25.65 | -0.889% | 14,929 | +3.782% |
| 2025-12-05 | 26.00 | 26.02 | 25.85 | 25.88 | -0.347% | 27,375 | +2.859% |
| 2025-12-04 | 26.27 | 26.27 | 25.90 | 25.97 | -1.405% | 133,446 | +2.503% |
| 2025-12-03 | 26.35 | 26.50 | 26.25 | 26.34 | +0.234% | 317,681 | +1.063% |
| 2025-12-02 | 26.27 | 26.28 | 26.14 | 26.28 | +0.071% | 21,857 | +1.299% |
| 2025-12-01 | 26.33 | 26.40 | 26.25 | 26.26 | -0.563% | 54,235 | +1.371% |
| 2025-11-28 | 26.41 | 26.41 | 26.41 | 26.41 | +0.116% | 56 | +0.800% |
| 2025-11-26 | 26.50 | 26.50 | 26.38 | 26.38 | +0.373% | 1,177 | +0.917% |
| 2025-11-25 | 26.20 | 26.38 | 26.20 | 26.28 | +1.547% | 16,903 | +1.293% |
| 2025-11-24 | 25.88 | 25.93 | 25.79 | 25.88 | +0.070% | 3,820 | +2.861% |
| 2025-11-21 | 25.71 | 25.94 | 25.71 | 25.86 | +2.326% | 2,877 | +2.932% |
| 2025-11-20 | 25.35 | 25.53 | 25.27 | 25.27 | -0.177% | 2,152 | +5.326% |
| 2025-11-19 | 25.42 | 25.42 | 25.31 | 25.32 | -0.815% | 3,531 | +5.141% |
| 2025-11-18 | 25.45 | 25.53 | 25.45 | 25.53 | +0.154% | 3,401 | +4.284% |
| 2025-11-17 | 25.73 | 25.73 | 25.49 | 25.49 | -0.930% | 431 | +4.445% |
| 2025-11-14 | 25.72 | 25.77 | 25.66 | 25.73 | -0.014% | 5,480 | +3.473% |
| 2025-11-13 | 25.92 | 25.92 | 25.66 | 25.73 | -1.512% | 2,952 | +3.459% |
| 2025-11-12 | 26.23 | 26.23 | 26.13 | 26.13 | -0.012% | 1,137 | +1.895% |
| 2025-11-11 | 25.89 | 26.13 | 25.89 | 26.13 | +0.731% | 1,215 | +1.882% |
| 2025-11-10 | 25.77 | 25.94 | 25.77 | 25.94 | +0.024% | 13,062 | +2.627% |
| 2025-11-07 | 25.74 | 25.93 | 25.74 | 25.93 | +1.735% | 419 | +2.652% |
| 2025-11-06 | 25.54 | 25.54 | 25.49 | 25.49 | -0.897% | 1,007 | +4.433% |
| 2025-11-05 | 25.60 | 25.72 | 25.60 | 25.72 | +0.866% | 546 | +3.496% |
| 2025-11-04 | 25.50 | 25.50 | 25.44 | 25.50 | +0.107% | 200,310 | +4.392% |
| 2025-11-03 | 25.39 | 25.47 | 25.25 | 25.47 | -0.278% | 18,932 | +4.504% |
| 2025-10-31 | 25.39 | 25.54 | 25.39 | 25.54 | +0.174% | 788 | +4.214% |
| 2025-10-30 | 25.48 | 25.56 | 25.48 | 25.50 | +0.746% | 1,715 | +4.395% |
| 2025-10-29 | 25.67 | 25.67 | 25.31 | 25.31 | -2.549% | 24,225 | +5.175% |
| 2025-10-28 | 26.21 | 26.21 | 25.97 | 25.97 | -2.102% | 1,142 | +2.494% |
| 2025-10-27 | 26.54 | 26.86 | 26.40 | 26.53 | +0.113% | 308,395 | +0.339% |
| 2025-10-24 | 26.51 | 26.70 | 26.47 | 26.50 | +0.379% | 210,982 | +0.453% |
| 2025-10-23 | 26.33 | 26.40 | 26.33 | 26.40 | -0.558% | 1,315 | +0.833% |
| 2025-10-22 | 26.64 | 26.72 | 26.55 | 26.55 | +0.386% | 24,375 | +0.270% |
| 2025-10-21 | 26.35 | 26.55 | 26.24 | 26.45 | +0.447% | 59,377 | +0.658% |
| 2025-10-20 | 26.24 | 26.33 | 26.12 | 26.33 | +0.801% | 45,771 | +1.107% |
| 2025-10-17 | 26.04 | 26.38 | 26.00 | 26.12 | +0.618% | 52,178 | +1.917% |
| 2025-10-16 | 25.99 | 26.12 | 25.96 | 25.96 | -0.501% | 15,479 | +2.546% |
| 2025-10-15 | 25.94 | 26.25 | 25.94 | 26.09 | +0.808% | 68,463 | +2.033% |
| 2025-10-14 | 25.89 | 25.90 | 25.84 | 25.88 | +1.042% | 760 | +2.857% |
| 2025-10-13 | 25.47 | 25.65 | 25.47 | 25.61 | +0.819% | 59,524 | +3.928% |
| 2025-10-10 | 25.65 | 25.66 | 25.41 | 25.41 | -0.923% | 41,020 | +4.780% |
| 2025-10-09 | 25.70 | 25.72 | 25.64 | 25.64 | -0.228% | 83,969 | +3.812% |
| 2025-10-08 | 25.70 | 25.72 | 25.67 | 25.70 | -0.152% | 19,324 | +3.576% |
| 2025-10-07 | 25.93 | 25.93 | 25.68 | 25.74 | -0.519% | 31,325 | +3.419% |
| 2025-10-06 | 26.00 | 26.00 | 25.87 | 25.87 | -0.550% | 71,507 | +2.882% |
| 2025-10-03 | 26.01 | 26.13 | 26.01 | 26.02 | +0.734% | 14,485 | +2.316% |
| 2025-10-02 | 25.76 | 25.85 | 25.76 | 25.83 | -0.709% | 60,152 | +3.066% |
| 2025-10-01 | 26.02 | 26.02 | 25.93 | 26.01 | +0.492% | 27,094 | +2.335% |
| 2025-09-30 | 25.73 | 25.89 | 25.73 | 25.89 | +0.375% | 53,697 | +2.839% |
| 2025-09-29 | 25.90 | 25.90 | 25.77 | 25.79 | -0.235% | 49,102 | +3.225% |
| 2025-09-26 | 25.69 | 25.85 | 25.69 | 25.85 | +0.772% | 8,979 | +2.983% |
| 2025-09-25 | 25.70 | 25.73 | 25.65 | 25.65 | -0.499% | 2,139 | +3.777% |
| 2025-09-24 | 25.87 | 25.87 | 25.78 | 25.78 | -0.891% | 9,797 | +3.259% |
| 2025-09-23 | 26.03 | 26.03 | 26.01 | 26.01 | +0.149% | 19,000 | +2.339% |
| 2025-09-22 | 25.92 | 25.98 | 25.84 | 25.97 | -0.455% | 77,650 | +2.491% |
| 2025-09-19 | 26.16 | 26.22 | 26.09 | 26.09 | -0.292% | 100,106 | +2.024% |
| 2025-09-18 | 26.17 | 26.17 | 26.17 | 26.17 | +0.385% | 15 | +1.727% |
| 2025-09-17 | 26.19 | 26.27 | 26.07 | 26.07 | -0.060% | 458 | +2.118% |
| 2025-09-16 | 26.10 | 26.10 | 26.08 | 26.08 | -0.776% | 7,102 | +2.057% |
| 2025-09-15 | 26.56 | 26.56 | 26.29 | 26.29 | -0.776% | 815 | +1.265% |
| 2025-09-12 | 26.63 | 26.63 | 26.49 | 26.49 | -0.788% | 3,062 | +0.480% |
| 2025-09-11 | 26.37 | 26.70 | 26.34 | 26.70 | +2.068% | 2,090 | -0.312% |
| 2025-09-10 | 26.37 | 26.37 | 26.16 | 26.16 | -0.981% | 1,000 | +1.750% |
| 2025-09-09 | 26.42 | 26.42 | 26.42 | 26.42 | -0.746% | 328 | +0.752% |
| 2025-09-08 | 26.64 | 26.64 | 26.46 | 26.62 | -0.141% | 937 | +0.001% |
| 2025-09-05 | 26.79 | 26.85 | 26.63 | 26.66 | +0.951% | 44,508 | -0.141% |
| 2025-09-04 | 26.31 | 26.62 | 26.31 | 26.41 | +1.042% | 41,404 | +0.809% |
| 2025-09-03 | 26.05 | 26.13 | 26.05 | 26.13 | +0.173% | 305 | +1.860% |
| 2025-09-02 | 26.18 | 26.18 | 26.09 | 26.09 | -1.933% | 339 | +2.036% |
| 2025-08-29 | 26.58 | 26.60 | 26.58 | 26.60 | +0.393% | 12,109 | +0.063% |
| 2025-08-28 | 26.40 | 26.50 | 26.40 | 26.50 | -0.099% | 393 | +0.457% |
| 2025-08-27 | 26.46 | 26.53 | 26.37 | 26.53 | +0.800% | 11,279 | +0.357% |
| 2025-08-26 | 26.44 | 26.44 | 26.31 | 26.31 | -0.380% | 16,262 | +1.160% |
| 2025-08-25 | 26.42 | 26.42 | 26.41 | 26.41 | -0.903% | 211 | +0.776% |
| 2025-08-22 | 26.77 | 26.77 | 26.66 | 26.66 | +2.602% | 439 | -0.134% |
| 2025-08-21 | 25.98 | 25.98 | 25.98 | 25.98 | -0.739% | 23 | +2.465% |
| 2025-08-20 | 26.36 | 26.36 | 26.17 | 26.17 | -0.492% | 195 | +1.708% |
| 2025-08-19 | 26.30 | 26.30 | 26.30 | 26.30 | +1.569% | 122 | +1.207% |
| 2025-08-18 | 26.06 | 26.06 | 25.90 | 25.90 | -0.741% | 2,571 | +2.795% |
| 2025-08-15 | 26.08 | 26.18 | 26.07 | 26.09 | +0.311% | 3,671 | +2.033% |
| 2025-08-14 | 25.90 | 26.01 | 25.90 | 26.01 | -0.756% | 288 | +2.351% |
| 2025-08-13 | 25.96 | 26.21 | 25.96 | 26.21 | +1.594% | 882 | +1.577% |
| 2025-08-12 | 25.61 | 25.80 | 25.61 | 25.80 | +1.122% | 1,495 | +3.197% |
| 2025-08-11 | 25.53 | 25.55 | 25.44 | 25.51 | -0.958% | 15,733 | +4.355% |
| 2025-08-08 | 25.89 | 25.89 | 25.76 | 25.76 | -0.146% | 258 | +3.355% |
| 2025-08-07 | 25.80 | 25.90 | 25.79 | 25.79 | +0.773% | 225,366 | +3.205% |
| 2025-08-06 | 25.62 | 25.62 | 25.60 | 25.60 | -0.466% | 5,891 | +4.003% |
| 2025-08-05 | 25.63 | 25.80 | 25.59 | 25.72 | +0.776% | 47,327 | +3.518% |
| 2025-08-04 | 25.46 | 25.52 | 25.44 | 25.52 | +0.446% | 170,104 | +4.321% |
| 2025-08-01 | 25.38 | 25.42 | 25.38 | 25.40 | -0.189% | 79,374 | +4.787% |
| 2025-07-31 | 25.75 | 25.75 | 25.45 | 25.45 | -2.081% | 167,987 | +4.589% |
| 2025-07-30 | 26.35 | 26.35 | 25.99 | 25.99 | -1.439% | 307 | +2.413% |
| 2025-07-29 | 26.20 | 26.45 | 26.20 | 26.37 | +1.397% | 48,399 | +0.939% |
| 2025-07-28 | 26.29 | 26.29 | 26.01 | 26.01 | -1.250% | 196 | +2.349% |
| 2025-07-25 | 26.21 | 26.37 | 26.21 | 26.34 | +0.461% | 1,754 | +1.070% |
| 2025-07-24 | 26.49 | 26.49 | 26.22 | 26.22 | -1.211% | 5,884 | +1.536% |
| 2025-07-23 | 26.62 | 26.62 | 26.52 | 26.54 | -0.162% | 6,331 | +0.306% |
| 2025-07-22 | 26.47 | 26.58 | 26.47 | 26.58 | +3.016% | 18,500 | +0.144% |
| 2025-07-21 | 25.98 | 26.02 | 25.80 | 25.80 | -0.021% | 39,243 | +3.164% |
| 2025-07-18 | 25.86 | 25.86 | 25.77 | 25.81 | +0.069% | 555 | +3.143% |
| 2025-07-17 | 25.79 | 25.79 | 25.79 | 25.79 | -0.114% | 93 | +3.213% |
| 2025-07-16 | 25.74 | 25.82 | 25.74 | 25.82 | +0.616% | 293 | +3.096% |
| 2025-07-15 | 25.71 | 25.71 | 25.66 | 25.66 | -1.912% | 110 | +3.732% |
| 2025-07-14 | 26.03 | 26.17 | 26.03 | 26.16 | +0.165% | 3,110 | +1.748% |
| 2025-07-11 | 26.12 | 26.12 | 26.12 | 26.12 | -0.259% | 7 | +1.916% |
| 2025-07-10 | 26.24 | 26.26 | 26.19 | 26.19 | +1.227% | 12,639 | +1.652% |
| 2025-07-09 | 25.81 | 25.87 | 25.72 | 25.87 | +0.626% | 3,475 | +2.899% |
| 2025-07-08 | 25.71 | 25.77 | 25.71 | 25.71 | +0.038% | 2,035 | +3.544% |
| 2025-07-07 | 25.70 | 25.72 | 25.61 | 25.70 | -0.780% | 176,434 | +3.583% |
| 2025-07-03 | 25.98 | 25.99 | 25.90 | 25.90 | -0.120% | 43,643 | +2.776% |
| 2025-07-02 | 25.71 | 25.94 | 25.71 | 25.93 | +0.669% | 961 | +2.652% |
| 2025-07-01 | 25.24 | 25.96 | 25.24 | 25.76 | +1.778% | 100,529 | +3.339% |
| 2025-06-30 | 25.25 | 25.31 | 25.13 | 25.31 | +0.373% | 962 | +5.176% |
| 2025-06-27 | 25.34 | 25.35 | 25.22 | 25.22 | +0.628% | 111,615 | +5.568% |
| 2025-06-26 | 24.91 | 25.06 | 24.91 | 25.06 | +0.375% | 9,957 | +6.231% |
| 2025-06-25 | 24.96 | 24.96 | 24.96 | 24.96 | -1.900% | 0 | +6.629% |
| 2025-06-24 | 25.40 | 25.50 | 25.40 | 25.45 | +0.597% | 12,270 | +4.603% |
| 2025-06-23 | 25.30 | 25.30 | 25.30 | 25.30 | +1.701% | 5 | +5.228% |
| 2025-06-20 | 24.87 | 24.87 | 24.87 | 24.87 | +0.259% | 0 | +7.019% |
| 2025-06-18 | 24.81 | 24.81 | 24.81 | 24.81 | +0.257% | 338 | +7.295% |
| 2025-06-17 | 24.75 | 24.75 | 24.75 | 24.75 | -0.760% | 44 | +7.571% |
| 2025-06-16 | 25.03 | 25.03 | 24.94 | 24.94 | +0.828% | 11,948 | +6.754% |
| 2025-06-13 | 24.80 | 24.80 | 24.73 | 24.73 | -1.797% | 100 | +7.638% |
| 2025-06-12 | 25.18 | 25.18 | 25.18 | 25.18 | +0.287% | 48 | +5.703% |
| 2025-06-11 | 25.33 | 25.33 | 25.11 | 25.11 | -0.823% | 602 | +6.006% |
| 2025-06-10 | 25.32 | 25.32 | 25.32 | 25.32 | +1.317% | 298 | +5.134% |
| 2025-06-09 | 24.95 | 24.99 | 24.95 | 24.99 | +0.454% | 535 | +6.519% |
| 2025-06-06 | 24.96 | 24.96 | 24.88 | 24.88 | +0.404% | 200 | +7.003% |
| 2025-06-05 | 24.90 | 24.97 | 24.78 | 24.78 | -0.544% | 1,517 | +7.435% |
| 2025-06-04 | 24.73 | 24.91 | 24.72 | 24.91 | +0.658% | 2,163 | +6.851% |
| 2025-06-03 | 24.76 | 24.76 | 24.72 | 24.75 | +0.139% | 692 | +7.553% |
| 2025-06-02 | 24.57 | 24.72 | 24.57 | 24.72 | -0.302% | 1,241 | +7.703% |
| 2025-05-30 | 24.78 | 24.79 | 24.60 | 24.79 | +0.233% | 707 | +7.378% |
| 2025-05-29 | 24.68 | 24.77 | 24.68 | 24.73 | +0.530% | 12,091 | +7.629% |
| 2025-05-28 | 24.73 | 24.73 | 24.60 | 24.60 | -0.841% | 776 | +8.200% |
| 2025-05-27 | 24.50 | 24.81 | 24.50 | 24.81 | +2.310% | 1,414 | +7.289% |
| 2025-05-23 | 24.31 | 24.31 | 24.18 | 24.25 | -0.410% | 1,000 | +9.767% |
| 2025-05-22 | 24.40 | 24.45 | 24.16 | 24.35 | -0.205% | 31,377 | +9.317% |
| 2025-05-21 | 24.77 | 24.87 | 24.40 | 24.40 | -2.908% | 9,620 | +9.093% |
| 2025-05-20 | 25.33 | 25.33 | 25.13 | 25.13 | -0.974% | 1,100 | +5.920% |
| 2025-05-19 | 25.32 | 25.38 | 25.31 | 25.38 | -0.439% | 200 | +4.888% |
| 2025-05-16 | 25.21 | 25.49 | 25.21 | 25.49 | +1.323% | 300 | +4.428% |
| 2025-05-15 | 25.03 | 25.16 | 24.95 | 25.16 | +0.824% | 601 | +5.809% |
| 2025-05-14 | 25.23 | 25.23 | 24.95 | 24.95 | -1.451% | 1,349 | +6.681% |
| 2025-05-13 | 25.36 | 25.40 | 25.32 | 25.32 | -0.344% | 4,708 | +5.134% |
| 2025-05-12 | 25.62 | 25.62 | 25.28 | 25.41 | +2.650% | 4,373 | +4.773% |
| 2025-05-09 | 24.79 | 24.79 | 24.67 | 24.75 | +0.112% | 1,910 | +7.549% |
| 2025-05-08 | 24.80 | 24.96 | 24.72 | 24.72 | +0.273% | 7,192 | +7.670% |
| 2025-05-07 | 24.66 | 24.83 | 24.66 | 24.66 | +0.684% | 2,369 | +7.963% |
| 2025-05-06 | 24.71 | 24.71 | 24.49 | 24.49 | -1.000% | 4,786 | +8.702% |
| 2025-05-05 | 24.71 | 24.93 | 24.71 | 24.74 | -0.636% | 3,404 | +7.616% |
| 2025-05-02 | 24.81 | 24.89 | 24.73 | 24.89 | +2.154% | 4,314 | +6.931% |
| 2025-05-01 | 24.40 | 24.48 | 24.26 | 24.37 | +1.152% | 10,802 | +9.234% |
| 2025-04-30 | 23.57 | 24.09 | 23.57 | 24.09 | +0.452% | 6,188 | +10.493% |
| 2025-04-29 | 23.98 | 24.00 | 23.77 | 23.98 | +0.087% | 12,501 | +10.992% |
| 2025-04-28 | 23.91 | 23.99 | 23.71 | 23.96 | +0.558% | 10,624 | +11.088% |
| 2025-04-25 | 23.93 | 23.93 | 23.72 | 23.83 | -0.426% | 11,172 | +11.708% |
| 2025-04-24 | 23.61 | 24.00 | 23.61 | 23.93 | +1.064% | 18,376 | +11.232% |
| 2025-04-23 | 24.02 | 24.20 | 23.66 | 23.68 | +1.048% | 6,737 | +12.416% |
| 2025-04-22 | 23.29 | 23.51 | 23.17 | 23.43 | +2.634% | 20,411 | +13.593% |
| 2025-04-21 | 22.99 | 22.99 | 22.60 | 22.83 | -1.673% | 8,518 | +16.585% |
| 2025-04-17 | 23.24 | 23.28 | 23.17 | 23.22 | +1.413% | 11,125 | +14.635% |
| 2025-04-16 | 23.11 | 23.21 | 22.72 | 22.90 | -0.696% | 12,547 | +16.255% |
| 2025-04-15 | 23.18 | 23.18 | 23.03 | 23.06 | 0.000% | 10,100 | +15.446% |