MBSD
Northern Trust Disciplined Duration MBS ETF
stockNYSEETF
At CloseOct 2, 2026 3:01:31 PM EDT
19.77USD+0.076%(+0.01)3,385
19.14Bid20.38Ask1.24SpreadMBSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.90 | 19.90 | 19.76 | 19.76 | -0.430% | 12,937 | 0.000% |
| 2026-10-01 | 19.76 | 19.85 | 19.75 | 19.85 | -0.151% | 12,377 | -0.430% |
| 2026-09-30 | 19.89 | 19.89 | 19.82 | 19.88 | +0.253% | 10,508 | -0.581% |
| 2026-09-29 | 19.86 | 19.86 | 19.70 | 19.83 | -0.182% | 14,481 | -0.329% |
| 2026-09-28 | 19.91 | 19.91 | 19.84 | 19.86 | -0.564% | 10,234 | -0.511% |
| 2026-09-25 | 19.96 | 19.98 | 19.95 | 19.97 | +0.407% | 7,005 | -1.071% |
| 2026-09-24 | 20.00 | 20.00 | 19.88 | 19.89 | -0.366% | 13,391 | -0.669% |
| 2026-09-23 | 20.03 | 20.05 | 19.95 | 19.97 | -0.801% | 20,732 | -1.033% |
| 2026-09-22 | 20.13 | 20.15 | 20.12 | 20.13 | -0.087% | 2,390 | -1.826% |
| 2026-09-21 | 20.16 | 20.16 | 20.14 | 20.14 | +0.250% | 662 | -1.911% |
| 2026-09-18 | 20.13 | 20.14 | 20.09 | 20.09 | -0.398% | 5,977 | -1.666% |
| 2026-09-17 | 20.17 | 20.18 | 20.14 | 20.18 | +0.448% | 10,273 | -2.057% |
| 2026-09-16 | 20.12 | 20.16 | 20.09 | 20.09 | -0.083% | 5,136 | -1.618% |
| 2026-09-15 | 20.11 | 20.12 | 20.07 | 20.10 | -0.016% | 7,130 | -1.700% |
| 2026-09-14 | 20.15 | 20.15 | 20.11 | 20.11 | -0.049% | 7,267 | -1.716% |
| 2026-09-11 | 20.19 | 20.19 | 20.11 | 20.11 | +0.024% | 13,805 | -1.764% |
| 2026-09-10 | 20.18 | 20.19 | 20.11 | 20.11 | -0.667% | 14,792 | -1.740% |
| 2026-09-09 | 20.29 | 20.29 | 20.24 | 20.25 | -0.271% | 7,173 | -2.396% |
| 2026-09-08 | 20.34 | 20.34 | 20.28 | 20.30 | -0.246% | 9,266 | -2.660% |
| 2026-09-04 | 20.34 | 20.35 | 20.32 | 20.35 | +0.119% | 4,940 | -2.899% |
| 2026-09-03 | 20.36 | 20.36 | 20.32 | 20.33 | +0.176% | 7,955 | -2.784% |
| 2026-09-02 | 20.30 | 20.30 | 20.28 | 20.29 | +0.025% | 6,121 | -2.612% |
| 2026-09-01 | 20.27 | 20.32 | 20.27 | 20.29 | -0.515% | 4,632 | -2.588% |
| 2026-08-31 | 20.40 | 20.40 | 20.35 | 20.39 | -0.074% | 15,074 | -3.090% |
| 2026-08-28 | 20.45 | 20.46 | 20.41 | 20.41 | -0.318% | 3,433 | -3.161% |
| 2026-08-27 | 20.49 | 20.49 | 20.46 | 20.47 | +0.084% | 2,650 | -3.468% |
| 2026-08-26 | 20.45 | 20.49 | 20.45 | 20.45 | -0.182% | 7,127 | -3.387% |
| 2026-08-25 | 20.48 | 20.50 | 20.48 | 20.49 | +0.269% | 635 | -3.563% |
| 2026-08-24 | 20.43 | 20.44 | 20.42 | 20.43 | +0.147% | 8,774 | -3.303% |
| 2026-08-21 | 20.41 | 20.43 | 20.41 | 20.41 | -0.114% | 8,480 | -3.161% |
| 2026-08-20 | 20.41 | 20.44 | 20.40 | 20.43 | -0.279% | 6,462 | -3.271% |
| 2026-08-19 | 20.46 | 20.49 | 20.46 | 20.49 | +0.369% | 1,362 | -3.541% |
| 2026-08-18 | 20.41 | 20.44 | 20.41 | 20.41 | -0.024% | 6,407 | -3.185% |
| 2026-08-17 | 20.41 | 20.44 | 20.40 | 20.41 | -0.051% | 5,355 | -3.208% |
| 2026-08-14 | 20.47 | 20.48 | 20.43 | 20.43 | -0.169% | 4,520 | -3.258% |
| 2026-08-13 | 20.50 | 20.52 | 20.46 | 20.46 | +0.171% | 12,213 | -3.421% |
| 2026-08-12 | 20.42 | 20.44 | 20.41 | 20.43 | +0.146% | 8,946 | -3.256% |
| 2026-08-11 | 20.41 | 20.41 | 20.39 | 20.40 | +0.096% | 1,957 | -3.115% |
| 2026-08-10 | 20.40 | 20.40 | 20.36 | 20.38 | -0.241% | 6,438 | -3.022% |
| 2026-08-07 | 20.45 | 20.45 | 20.40 | 20.43 | +0.243% | 6,917 | -3.256% |
| 2026-08-06 | 20.40 | 20.43 | 20.37 | 20.38 | -0.315% | 10,567 | -3.021% |
| 2026-08-05 | 20.41 | 20.44 | 20.41 | 20.44 | +0.031% | 7,908 | -3.326% |
| 2026-08-04 | 20.40 | 20.44 | 20.39 | 20.43 | +0.336% | 8,825 | -3.296% |
| 2026-08-03 | 20.36 | 20.38 | 20.26 | 20.36 | -0.052% | 6,022 | -2.971% |
| 2026-07-31 | 20.40 | 20.40 | 20.36 | 20.38 | -0.340% | 3,628 | -3.021% |
| 2026-07-30 | 20.44 | 20.46 | 20.43 | 20.45 | -0.032% | 2,446 | -3.350% |
| 2026-07-29 | 20.45 | 20.45 | 20.40 | 20.45 | -0.042% | 6,847 | -3.381% |
| 2026-07-28 | 20.50 | 20.50 | 20.46 | 20.46 | +0.171% | 3,116 | -3.421% |
| 2026-07-27 | 20.43 | 20.43 | 20.40 | 20.43 | +0.172% | 9,405 | -3.256% |
| 2026-07-24 | 20.38 | 20.41 | 20.35 | 20.39 | +0.170% | 4,880 | -3.090% |
| 2026-07-23 | 20.36 | 20.37 | 20.34 | 20.36 | -0.145% | 12,896 | -2.925% |
| 2026-07-22 | 20.41 | 20.43 | 20.39 | 20.39 | -0.269% | 37,510 | -3.066% |
| 2026-07-21 | 20.44 | 20.45 | 20.44 | 20.44 | -0.098% | 2,654 | -3.327% |
| 2026-07-20 | 20.49 | 20.49 | 20.45 | 20.46 | -0.195% | 15,458 | -3.421% |
| 2026-07-17 | 20.52 | 20.56 | 20.45 | 20.50 | -0.097% | 86,436 | -3.610% |
| 2026-07-16 | 20.50 | 20.52 | 20.49 | 20.52 | +0.038% | 4,205 | -3.704% |
| 2026-07-15 | 20.50 | 20.52 | 20.49 | 20.51 | +0.207% | 7,685 | -3.668% |
| 2026-07-14 | 20.45 | 20.50 | 20.45 | 20.47 | +0.212% | 1,732 | -3.468% |
| 2026-07-13 | 20.46 | 20.46 | 20.42 | 20.43 | -0.333% | 6,609 | -3.264% |
| 2026-07-10 | 20.50 | 20.53 | 20.49 | 20.50 | -0.122% | 11,355 | -3.586% |
| 2026-07-09 | 20.51 | 20.54 | 20.49 | 20.52 | +0.146% | 14,624 | -3.704% |
| 2026-07-08 | 20.49 | 20.49 | 20.46 | 20.49 | -0.046% | 4,362 | -3.563% |
| 2026-07-07 | 20.55 | 20.55 | 20.50 | 20.50 | -0.343% | 5,903 | -3.607% |
| 2026-07-06 | 20.55 | 20.58 | 20.54 | 20.57 | +0.073% | 13,362 | -3.938% |
| 2026-07-02 | 20.56 | 20.57 | 20.53 | 20.55 | +0.049% | 5,142 | -3.868% |
| 2026-07-01 | 20.55 | 20.55 | 20.54 | 20.55 | -0.370% | 4,066 | -3.821% |
| 2026-06-30 | 20.67 | 20.67 | 20.62 | 20.62 | -0.308% | 4,436 | -4.176% |
| 2026-06-29 | 20.67 | 20.69 | 20.67 | 20.68 | -0.030% | 3,356 | -4.472% |
| 2026-06-26 | 20.68 | 20.71 | 20.68 | 20.69 | +0.030% | 6,040 | -4.500% |
| 2026-06-25 | 20.73 | 20.73 | 20.67 | 20.68 | +0.121% | 6,645 | -4.472% |
| 2026-06-24 | 20.64 | 20.69 | 20.64 | 20.66 | +0.316% | 10,146 | -4.356% |
| 2026-06-23 | 20.70 | 20.70 | 20.58 | 20.59 | +0.088% | 8,541 | -4.054% |
| 2026-06-22 | 20.60 | 20.62 | 20.56 | 20.58 | -0.209% | 15,356 | -3.970% |
| 2026-06-18 | 20.64 | 20.67 | 20.61 | 20.62 | +0.193% | 23,645 | -4.171% |
| 2026-06-17 | 20.82 | 20.82 | 20.58 | 20.58 | -0.434% | 15,084 | -3.986% |
| 2026-06-16 | 20.65 | 20.69 | 20.62 | 20.67 | +0.170% | 21,222 | -4.403% |
| 2026-06-15 | 20.68 | 20.68 | 20.63 | 20.64 | +0.194% | 5,381 | -4.240% |
| 2026-06-12 | 20.57 | 20.61 | 20.57 | 20.59 | -0.134% | 6,970 | -4.054% |
| 2026-06-11 | 20.55 | 20.62 | 20.52 | 20.62 | +0.403% | 25,797 | -4.183% |
| 2026-06-10 | 20.53 | 20.56 | 20.53 | 20.54 | -0.023% | 23,909 | -3.797% |
| 2026-06-09 | 20.54 | 20.55 | 20.53 | 20.54 | +0.149% | 3,199 | -3.819% |
| 2026-06-08 | 20.58 | 20.58 | 20.50 | 20.51 | +0.085% | 5,134 | -3.676% |
| 2026-06-05 | 20.55 | 20.55 | 20.49 | 20.50 | -0.404% | 9,335 | -3.595% |
| 2026-06-04 | 20.60 | 20.60 | 20.57 | 20.58 | +0.097% | 4,582 | -3.984% |
| 2026-06-03 | 20.59 | 20.59 | 20.53 | 20.56 | -0.218% | 30,903 | -3.891% |
| 2026-06-02 | 20.60 | 20.61 | 20.59 | 20.61 | +0.073% | 3,589 | -4.101% |
| 2026-06-01 | 20.59 | 20.60 | 20.55 | 20.59 | -0.414% | 3,818 | -4.031% |
| 2026-05-29 | 20.66 | 20.70 | 20.66 | 20.68 | +0.100% | 8,344 | -4.428% |
| 2026-05-28 | 20.60 | 20.66 | 20.60 | 20.65 | +0.212% | 2,863 | -4.333% |
| 2026-05-27 | 20.65 | 20.65 | 20.60 | 20.61 | +0.017% | 13,300 | -4.130% |
| 2026-05-26 | 20.61 | 20.61 | 20.61 | 20.61 | +0.232% | 1,522 | -4.114% |
| 2026-05-22 | 20.54 | 20.56 | 20.51 | 20.56 | +0.106% | 48,586 | -3.891% |
| 2026-05-21 | 20.46 | 20.55 | 20.45 | 20.54 | +0.016% | 4,090 | -3.790% |
| 2026-05-20 | 20.44 | 20.54 | 20.44 | 20.54 | +0.514% | 19,701 | -3.774% |
| 2026-05-19 | 20.45 | 20.45 | 20.42 | 20.43 | -0.147% | 4,029 | -3.279% |
| 2026-05-18 | 20.49 | 20.54 | 20.45 | 20.46 | -0.146% | 34,046 | -3.421% |
| 2026-05-15 | 20.52 | 20.54 | 20.48 | 20.49 | -0.558% | 4,328 | -3.563% |
| 2026-05-14 | 20.63 | 20.66 | 20.59 | 20.61 | -0.121% | 51,311 | -4.101% |
| 2026-05-13 | 20.57 | 20.63 | 20.57 | 20.63 | +0.194% | 7,974 | -4.217% |
| 2026-05-12 | 20.61 | 20.63 | 20.59 | 20.59 | -0.387% | 16,523 | -4.031% |
| 2026-05-11 | 20.66 | 20.69 | 20.66 | 20.67 | -0.169% | 10,338 | -4.403% |
| 2026-05-08 | 20.70 | 20.71 | 20.68 | 20.70 | +0.242% | 4,242 | -4.564% |
| 2026-05-07 | 20.71 | 20.71 | 20.66 | 20.66 | -0.127% | 2,549 | -4.333% |
| 2026-05-06 | 20.68 | 20.69 | 20.64 | 20.68 | +0.370% | 13,570 | -4.454% |
| 2026-05-05 | 20.61 | 20.62 | 20.61 | 20.61 | +0.097% | 3,393 | -4.101% |
| 2026-05-04 | 20.61 | 20.63 | 20.56 | 20.59 | -0.292% | 6,538 | -4.008% |
| 2026-05-01 | 20.68 | 20.68 | 20.64 | 20.65 | -0.242% | 3,049 | -4.288% |
| 2026-04-30 | 20.68 | 20.71 | 20.68 | 20.70 | +0.193% | 4,268 | -4.520% |
| 2026-04-29 | 20.70 | 20.70 | 20.62 | 20.66 | -0.431% | 36,129 | -4.335% |
| 2026-04-28 | 20.75 | 20.77 | 20.73 | 20.75 | +0.072% | 2,319 | -4.748% |
| 2026-04-27 | 20.78 | 20.78 | 20.73 | 20.73 | -0.200% | 7,591 | -4.679% |
| 2026-04-24 | 20.75 | 20.78 | 20.74 | 20.77 | +0.128% | 8,899 | -4.870% |
| 2026-04-23 | 20.77 | 20.79 | 20.74 | 20.75 | -0.120% | 3,452 | -4.748% |
| 2026-04-22 | 20.77 | 20.79 | 20.76 | 20.77 | +0.156% | 2,879 | -4.863% |
| 2026-04-21 | 20.80 | 20.80 | 20.73 | 20.74 | -0.348% | 36,046 | -4.714% |
| 2026-04-20 | 20.83 | 20.83 | 20.81 | 20.81 | -0.072% | 9,954 | -5.046% |
| 2026-04-17 | 20.84 | 20.84 | 20.82 | 20.82 | +0.272% | 7,062 | -5.114% |
| 2026-04-16 | 20.78 | 20.78 | 20.74 | 20.77 | +0.040% | 7,518 | -4.856% |
| 2026-04-15 | 20.75 | 20.76 | 20.74 | 20.76 | -0.192% | 8,553 | -4.817% |
| 2026-04-14 | 20.72 | 20.81 | 20.72 | 20.80 | +0.265% | 14,958 | -5.000% |
| 2026-04-13 | 20.72 | 20.75 | 20.72 | 20.75 | +0.097% | 3,251 | -4.748% |
| 2026-04-10 | 20.73 | 20.73 | 20.72 | 20.73 | 0.000% | 2,765 | -4.656% |
| 2026-04-09 | 20.71 | 20.74 | 20.70 | 20.73 | -0.048% | 3,833 | -4.656% |
| 2026-04-08 | 20.76 | 20.76 | 20.73 | 20.73 | +0.314% | 4,975 | -4.702% |
| 2026-04-07 | 20.67 | 20.67 | 20.61 | 20.67 | +0.097% | 7,909 | -4.403% |
| 2026-04-06 | 20.66 | 20.66 | 20.64 | 20.65 | -0.121% | 4,742 | -4.310% |
| 2026-04-02 | 20.64 | 20.69 | 20.64 | 20.68 | +0.154% | 2,347 | -4.426% |
| 2026-04-01 | 20.64 | 20.67 | 20.64 | 20.64 | -0.299% | 5,137 | -4.279% |
| 2026-03-31 | 20.67 | 20.72 | 20.67 | 20.71 | +0.316% | 3,520 | -4.565% |
| 2026-03-30 | 20.64 | 20.69 | 20.64 | 20.64 | +0.388% | 6,369 | -4.264% |
| 2026-03-27 | 20.54 | 20.58 | 20.54 | 20.56 | +0.147% | 1,464 | -3.892% |
| 2026-03-26 | 20.60 | 20.63 | 20.53 | 20.53 | -0.725% | 8,098 | -3.751% |
| 2026-03-25 | 20.64 | 20.68 | 20.64 | 20.68 | +0.439% | 1,985 | -4.449% |
| 2026-03-24 | 20.60 | 20.60 | 20.59 | 20.59 | -0.259% | 1,301 | -4.029% |
| 2026-03-23 | 20.61 | 20.66 | 20.61 | 20.64 | +0.280% | 6,834 | -4.277% |
| 2026-03-20 | 20.59 | 20.62 | 20.58 | 20.59 | -0.616% | 16,146 | -4.009% |
| 2026-03-19 | 20.68 | 20.71 | 20.66 | 20.71 | -0.018% | 8,868 | -4.600% |
| 2026-03-18 | 20.77 | 20.77 | 20.72 | 20.72 | -0.329% | 23,712 | -4.618% |
| 2026-03-17 | 20.79 | 20.80 | 20.77 | 20.79 | +0.217% | 17,124 | -4.931% |
| 2026-03-16 | 20.74 | 20.76 | 20.72 | 20.74 | +0.242% | 35,771 | -4.725% |
| 2026-03-13 | 20.73 | 20.73 | 20.68 | 20.69 | -0.097% | 7,558 | -4.495% |
| 2026-03-12 | 20.73 | 20.73 | 20.67 | 20.71 | -0.174% | 13,590 | -4.587% |
| 2026-03-11 | 20.79 | 20.80 | 20.73 | 20.75 | -0.426% | 9,060 | -4.754% |
| 2026-03-10 | 20.86 | 20.87 | 20.83 | 20.84 | -0.215% | 7,403 | -5.160% |
| 2026-03-09 | 20.83 | 20.88 | 20.83 | 20.88 | +0.266% | 8,828 | -5.364% |
| 2026-03-06 | 20.82 | 20.88 | 20.82 | 20.82 | -0.082% | 4,448 | -5.112% |
| 2026-03-05 | 20.82 | 20.86 | 20.82 | 20.84 | -0.180% | 2,582 | -5.190% |
| 2026-03-04 | 20.89 | 20.89 | 20.88 | 20.88 | -0.002% | 3,073 | -5.360% |
| 2026-03-03 | 20.83 | 20.90 | 20.83 | 20.88 | -0.001% | 12,157 | -5.363% |
| 2026-03-02 | 20.94 | 20.94 | 20.88 | 20.88 | -0.805% | 3,464 | -5.364% |
| 2026-02-27 | 21.06 | 21.06 | 21.04 | 21.05 | +0.211% | 3,300 | -6.126% |
| 2026-02-26 | 20.98 | 21.02 | 20.98 | 21.00 | +0.139% | 6,584 | -5.927% |
| 2026-02-25 | 20.94 | 20.98 | 20.94 | 20.98 | -0.018% | 5,135 | -5.797% |
| 2026-02-24 | 20.96 | 20.99 | 20.95 | 20.98 | +0.005% | 6,036 | -5.814% |
| 2026-02-23 | 20.94 | 20.98 | 20.94 | 20.98 | +0.160% | 7,383 | -5.809% |
| 2026-02-20 | 20.95 | 20.96 | 20.93 | 20.95 | 0.000% | 3,984 | -5.658% |
| 2026-02-19 | 20.94 | 20.95 | 20.92 | 20.95 | +0.048% | 5,558 | -5.658% |
| 2026-02-18 | 20.96 | 20.96 | 20.92 | 20.93 | -0.119% | 13,335 | -5.613% |
| 2026-02-17 | 20.96 | 20.96 | 20.94 | 20.96 | +0.048% | 7,138 | -5.725% |
| 2026-02-13 | 20.98 | 20.98 | 20.94 | 20.95 | +0.215% | 7,448 | -5.680% |
| 2026-02-12 | 20.87 | 20.91 | 20.87 | 20.91 | +0.310% | 5,808 | -5.477% |
| 2026-02-11 | 20.85 | 20.88 | 20.84 | 20.84 | -0.238% | 5,730 | -5.184% |
| 2026-02-10 | 20.89 | 20.89 | 20.88 | 20.89 | +0.096% | 1,819 | -5.409% |
| 2026-02-09 | 20.82 | 20.87 | 20.82 | 20.87 | +0.168% | 26,777 | -5.319% |
| 2026-02-06 | 20.82 | 20.85 | 20.81 | 20.84 | +0.168% | 5,342 | -5.160% |
| 2026-02-05 | 20.83 | 20.84 | 20.79 | 20.80 | +0.146% | 8,282 | -5.000% |
| 2026-02-04 | 20.79 | 20.80 | 20.77 | 20.77 | -0.026% | 8,897 | -4.861% |
| 2026-02-03 | 20.78 | 20.79 | 20.74 | 20.77 | +0.072% | 9,205 | -4.886% |
| 2026-02-02 | 20.80 | 20.80 | 20.76 | 20.76 | -0.503% | 8,769 | -4.817% |
| 2026-01-30 | 20.86 | 20.88 | 20.85 | 20.86 | -0.024% | 11,424 | -5.296% |
| 2026-01-29 | 20.83 | 20.87 | 20.83 | 20.87 | +0.024% | 17,805 | -5.319% |
| 2026-01-28 | 20.85 | 20.90 | 20.84 | 20.86 | +0.120% | 19,870 | -5.296% |
| 2026-01-27 | 20.87 | 20.87 | 20.84 | 20.84 | 0.000% | 4,601 | -5.182% |
| 2026-01-26 | 20.86 | 20.87 | 20.84 | 20.84 | +0.096% | 4,948 | -5.182% |
| 2026-01-23 | 20.82 | 20.84 | 20.81 | 20.82 | +0.039% | 11,714 | -5.091% |
| 2026-01-22 | 20.78 | 20.84 | 20.78 | 20.81 | -0.135% | 4,816 | -5.054% |
| 2026-01-21 | 20.82 | 20.84 | 20.79 | 20.84 | +0.192% | 7,238 | -5.182% |
| 2026-01-20 | 20.80 | 20.83 | 20.79 | 20.80 | -0.096% | 12,602 | -5.000% |
| 2026-01-16 | 20.86 | 20.86 | 20.82 | 20.82 | -0.096% | 7,261 | -5.091% |
| 2026-01-15 | 20.86 | 20.87 | 20.82 | 20.84 | -0.239% | 15,614 | -5.182% |
| 2026-01-14 | 20.85 | 20.90 | 20.85 | 20.89 | +0.172% | 15,329 | -5.409% |
| 2026-01-13 | 20.83 | 20.86 | 20.83 | 20.85 | -0.004% | 2,229 | -5.246% |
| 2026-01-12 | 20.87 | 20.87 | 20.85 | 20.86 | -0.048% | 9,399 | -5.251% |
| 2026-01-09 | 20.87 | 20.88 | 20.82 | 20.86 | +0.457% | 13,281 | -5.296% |
| 2026-01-08 | 20.81 | 20.81 | 20.73 | 20.77 | -0.096% | 11,003 | -4.863% |
| 2026-01-07 | 20.80 | 20.83 | 20.79 | 20.79 | +0.145% | 17,709 | -4.954% |
| 2026-01-06 | 20.81 | 20.81 | 20.76 | 20.76 | -0.144% | 18,125 | -4.817% |
| 2026-01-05 | 20.78 | 20.82 | 20.78 | 20.79 | +0.096% | 8,264 | -4.954% |
| 2026-01-02 | 20.80 | 20.80 | 20.64 | 20.77 | -0.024% | 5,728 | -4.863% |
| 2025-12-31 | 20.80 | 20.82 | 20.76 | 20.77 | -0.216% | 7,490 | -4.886% |
| 2025-12-30 | 20.81 | 20.82 | 20.80 | 20.82 | +0.048% | 21,827 | -5.091% |
| 2025-12-29 | 20.84 | 20.84 | 20.81 | 20.81 | +0.120% | 6,728 | -5.046% |
| 2025-12-26 | 20.84 | 20.84 | 20.79 | 20.79 | -0.024% | 7,122 | -4.931% |
| 2025-12-24 | 20.77 | 20.79 | 20.75 | 20.79 | +0.145% | 6,453 | -4.954% |
| 2025-12-23 | 20.71 | 20.77 | 20.71 | 20.76 | -0.096% | 7,046 | -4.817% |
| 2025-12-22 | 20.75 | 20.78 | 20.75 | 20.78 | +0.074% | 3,742 | -4.909% |
| 2025-12-19 | 20.77 | 20.77 | 20.76 | 20.76 | -0.457% | 3,927 | -4.838% |
| 2025-12-18 | 20.87 | 20.87 | 20.84 | 20.86 | +0.288% | 2,788 | -5.273% |
| 2025-12-17 | 20.81 | 20.82 | 20.80 | 20.80 | +0.048% | 11,022 | -5.000% |
| 2025-12-16 | 20.81 | 20.81 | 20.79 | 20.79 | +0.072% | 3,070 | -4.954% |
| 2025-12-15 | 20.78 | 20.79 | 20.77 | 20.77 | +0.169% | 3,728 | -4.886% |
| 2025-12-12 | 20.78 | 20.78 | 20.74 | 20.74 | -0.264% | 8,808 | -4.725% |
| 2025-12-11 | 20.84 | 20.84 | 20.77 | 20.80 | +0.120% | 12,470 | -4.977% |
| 2025-12-10 | 20.71 | 20.81 | 20.71 | 20.77 | +0.172% | 29,393 | -4.863% |
| 2025-12-09 | 20.75 | 20.76 | 20.73 | 20.73 | +0.069% | 1,945 | -4.699% |
| 2025-12-08 | 20.80 | 20.80 | 20.72 | 20.72 | -0.432% | 11,245 | -4.633% |
| 2025-12-05 | 20.77 | 20.81 | 20.77 | 20.81 | +0.168% | 25,374 | -5.046% |
| 2025-12-04 | 20.80 | 20.80 | 20.77 | 20.77 | -0.216% | 2,160 | -4.886% |
| 2025-12-03 | 20.82 | 20.84 | 20.80 | 20.82 | +0.062% | 4,063 | -5.091% |
| 2025-12-02 | 20.78 | 20.81 | 20.77 | 20.81 | +0.203% | 5,846 | -5.032% |
| 2025-12-01 | 20.76 | 20.78 | 20.75 | 20.77 | -1.049% | 5,012 | -4.840% |
| 2025-11-28 | 21.00 | 21.00 | 20.98 | 20.99 | -0.070% | 2,431 | -5.838% |
| 2025-11-26 | 20.97 | 21.01 | 20.96 | 21.00 | -0.016% | 3,254 | -5.905% |
| 2025-11-25 | 20.98 | 21.02 | 20.96 | 21.00 | +0.231% | 13,801 | -5.920% |
| 2025-11-24 | 20.96 | 20.97 | 20.94 | 20.95 | +0.099% | 5,909 | -5.703% |
| 2025-11-21 | 20.95 | 20.95 | 20.90 | 20.93 | +0.271% | 13,628 | -5.609% |
| 2025-11-20 | 20.88 | 20.90 | 20.87 | 20.88 | +0.109% | 15,777 | -5.354% |
| 2025-11-19 | 20.86 | 20.88 | 20.86 | 20.86 | +0.072% | 5,458 | -5.251% |
| 2025-11-18 | 20.89 | 20.90 | 20.84 | 20.84 | -0.072% | 4,142 | -5.182% |
| 2025-11-17 | 20.87 | 20.88 | 20.85 | 20.86 | 0.000% | 7,161 | -5.251% |
| 2025-11-14 | 20.91 | 20.91 | 20.85 | 20.86 | 0.000% | 13,387 | -5.251% |
| 2025-11-13 | 20.89 | 20.89 | 20.86 | 20.86 | -0.215% | 5,420 | -5.251% |
| 2025-11-12 | 20.91 | 20.93 | 20.90 | 20.90 | -0.096% | 8,118 | -5.455% |
| 2025-11-11 | 20.87 | 20.92 | 20.87 | 20.92 | +0.216% | 2,439 | -5.545% |
| 2025-11-10 | 20.90 | 20.90 | 20.86 | 20.88 | +0.024% | 6,715 | -5.341% |
| 2025-11-07 | 20.87 | 20.90 | 20.87 | 20.87 | -0.191% | 6,042 | -5.319% |
| 2025-11-06 | 20.88 | 20.91 | 20.87 | 20.91 | +0.467% | 9,918 | -5.500% |
| 2025-11-05 | 20.85 | 20.85 | 20.79 | 20.81 | -0.250% | 3,159 | -5.059% |
| 2025-11-04 | 20.86 | 20.89 | 20.84 | 20.87 | +0.024% | 10,643 | -5.296% |
| 2025-11-03 | 20.88 | 20.88 | 20.84 | 20.86 | -0.340% | 6,217 | -5.273% |
| 2025-10-31 | 20.97 | 20.97 | 20.92 | 20.93 | +0.092% | 7,226 | -5.595% |
| 2025-10-30 | 20.91 | 20.93 | 20.90 | 20.91 | -0.063% | 4,954 | -5.508% |
| 2025-10-29 | 21.01 | 21.02 | 20.92 | 20.93 | -0.452% | 15,047 | -5.568% |
| 2025-10-28 | 21.02 | 21.03 | 20.99 | 21.02 | +0.090% | 5,754 | -5.994% |
| 2025-10-27 | 20.97 | 21.03 | 20.97 | 21.00 | +0.053% | 4,014 | -5.910% |
| 2025-10-24 | 21.00 | 21.00 | 20.97 | 20.99 | +0.095% | 2,866 | -5.860% |
| 2025-10-23 | 21.00 | 21.01 | 20.96 | 20.97 | -0.118% | 137,124 | -5.770% |
| 2025-10-22 | 21.01 | 21.01 | 20.97 | 20.99 | -0.073% | 5,526 | -5.881% |
| 2025-10-21 | 21.02 | 21.02 | 20.98 | 21.01 | +0.170% | 4,165 | -5.950% |
| 2025-10-20 | 21.00 | 21.00 | 20.96 | 20.97 | -0.027% | 4,949 | -5.790% |
| 2025-10-17 | 20.98 | 20.98 | 20.94 | 20.98 | +0.056% | 11,287 | -5.815% |
| 2025-10-16 | 20.98 | 20.98 | 20.96 | 20.97 | +0.183% | 9,865 | -5.762% |
| 2025-10-15 | 20.93 | 20.93 | 20.90 | 20.93 | +0.113% | 4,363 | -5.590% |
| 2025-10-14 | 20.88 | 20.92 | 20.88 | 20.91 | +0.319% | 10,790 | -5.483% |
| 2025-10-13 | 20.86 | 20.90 | 20.84 | 20.84 | -0.148% | 2,370 | -5.182% |
| 2025-10-10 | 20.86 | 20.89 | 20.86 | 20.87 | +0.196% | 1,806 | -5.322% |
| 2025-10-09 | 20.82 | 20.85 | 20.82 | 20.83 | -0.073% | 2,647 | -5.137% |
| 2025-10-08 | 20.86 | 20.87 | 20.83 | 20.85 | +0.041% | 3,755 | -5.206% |
| 2025-10-07 | 20.82 | 20.86 | 20.82 | 20.84 | +0.032% | 4,849 | -5.167% |
| 2025-10-06 | 20.82 | 20.84 | 20.81 | 20.83 | -0.094% | 15,266 | -5.137% |
| 2025-10-03 | 20.90 | 20.90 | 20.85 | 20.85 | -0.047% | 3,616 | -5.226% |
| 2025-10-02 | 20.84 | 20.88 | 20.84 | 20.86 | +0.019% | 6,164 | -5.270% |
| 2025-10-01 | 20.85 | 20.86 | 20.82 | 20.86 | -0.022% | 6,092 | -5.252% |
| 2025-09-30 | 20.91 | 20.94 | 20.86 | 20.86 | -0.077% | 17,510 | -5.273% |
| 2025-09-29 | 20.88 | 20.89 | 20.86 | 20.88 | +0.077% | 1,976 | -5.346% |
| 2025-09-26 | 20.84 | 20.87 | 20.84 | 20.86 | +0.072% | 2,087 | -5.273% |
| 2025-09-25 | 20.82 | 20.86 | 20.82 | 20.84 | -0.072% | 2,205 | -5.205% |
| 2025-09-24 | 20.85 | 20.89 | 20.85 | 20.86 | -0.239% | 4,861 | -5.273% |
| 2025-09-23 | 21.00 | 21.00 | 20.85 | 20.91 | -0.523% | 13,298 | -5.500% |
| 2025-09-22 | 20.83 | 21.02 | 20.83 | 21.02 | +0.708% | 8,346 | -5.994% |
| 2025-09-19 | 20.88 | 20.88 | 20.86 | 20.87 | +0.094% | 2,617 | -5.329% |
| 2025-09-18 | 20.87 | 20.89 | 20.85 | 20.85 | -0.322% | 7,031 | -5.240% |
| 2025-09-17 | 20.97 | 20.98 | 20.92 | 20.92 | -0.119% | 12,032 | -5.545% |
| 2025-09-16 | 20.95 | 20.96 | 20.95 | 20.95 | -0.072% | 6,710 | -5.658% |
| 2025-09-15 | 20.95 | 20.97 | 20.91 | 20.96 | +0.254% | 3,697 | -5.725% |
| 2025-09-12 | 20.87 | 20.91 | 20.87 | 20.91 | -0.038% | 6,395 | -5.486% |
| 2025-09-11 | 20.91 | 21.07 | 20.90 | 20.91 | +0.192% | 21,238 | -5.522% |
| 2025-09-10 | 20.89 | 20.90 | 20.88 | 20.88 | +0.116% | 1,443 | -5.341% |
| 2025-09-09 | 20.86 | 20.88 | 20.85 | 20.85 | -0.139% | 4,371 | -5.232% |
| 2025-09-08 | 20.90 | 21.10 | 20.87 | 20.88 | +0.240% | 14,737 | -5.364% |
| 2025-09-05 | 20.84 | 20.86 | 20.82 | 20.83 | +0.323% | 10,917 | -5.137% |
| 2025-09-04 | 20.74 | 20.76 | 20.74 | 20.76 | +0.329% | 4,632 | -4.830% |
| 2025-09-03 | 20.68 | 20.72 | 20.67 | 20.69 | +0.169% | 10,556 | -4.518% |
| 2025-09-02 | 20.67 | 20.68 | 20.63 | 20.66 | -0.439% | 9,089 | -4.356% |
| 2025-08-29 | 20.74 | 20.76 | 20.73 | 20.75 | -0.010% | 11,081 | -4.777% |
| 2025-08-28 | 20.74 | 20.77 | 20.73 | 20.75 | +0.030% | 28,355 | -4.786% |
| 2025-08-27 | 20.69 | 20.75 | 20.69 | 20.75 | -0.006% | 13,902 | -4.757% |
| 2025-08-26 | 20.68 | 20.75 | 20.68 | 20.75 | +0.427% | 12,950 | -4.763% |
| 2025-08-25 | 20.68 | 20.71 | 20.66 | 20.66 | -0.193% | 4,468 | -4.356% |
| 2025-08-22 | 20.64 | 20.71 | 20.64 | 20.70 | +0.412% | 1,256 | -4.541% |
| 2025-08-21 | 20.60 | 20.62 | 20.60 | 20.61 | -0.155% | 3,975 | -4.147% |
| 2025-08-20 | 20.62 | 20.65 | 20.62 | 20.65 | +0.034% | 5,786 | -4.296% |
| 2025-08-19 | 20.63 | 20.64 | 20.63 | 20.64 | +0.243% | 9,538 | -4.264% |
| 2025-08-18 | 20.59 | 20.62 | 20.59 | 20.59 | -0.115% | 2,262 | -4.031% |
| 2025-08-15 | 20.63 | 20.64 | 20.61 | 20.61 | -0.077% | 2,016 | -4.141% |
| 2025-08-14 | 20.69 | 20.69 | 20.62 | 20.63 | -0.244% | 17,346 | -4.215% |
| 2025-08-13 | 20.69 | 20.69 | 20.67 | 20.68 | +0.194% | 4,232 | -4.449% |
| 2025-08-12 | 20.65 | 20.65 | 20.61 | 20.64 | -0.048% | 5,293 | -4.264% |
| 2025-08-11 | 20.60 | 20.65 | 20.60 | 20.65 | +0.145% | 8,554 | -4.310% |
| 2025-08-08 | 20.62 | 20.62 | 20.62 | 20.62 | -0.107% | 1,337 | -4.171% |
| 2025-08-07 | 20.67 | 20.68 | 20.64 | 20.64 | -0.087% | 15,373 | -4.273% |
| 2025-08-06 | 20.66 | 20.67 | 20.63 | 20.66 | -0.048% | 2,510 | -4.356% |
| 2025-08-05 | 20.67 | 20.67 | 20.66 | 20.67 | +0.194% | 7,798 | -4.403% |
| 2025-08-04 | 20.64 | 20.66 | 20.63 | 20.63 | -0.169% | 4,799 | -4.217% |
| 2025-08-01 | 20.62 | 20.66 | 20.62 | 20.66 | +0.472% | 5,480 | -4.379% |
| 2025-07-31 | 20.58 | 20.60 | 20.56 | 20.57 | +0.112% | 16,346 | -3.928% |
| 2025-07-30 | 20.60 | 20.60 | 20.54 | 20.55 | -0.267% | 9,874 | -3.821% |
| 2025-07-29 | 20.62 | 20.62 | 20.54 | 20.60 | +0.414% | 29,121 | -4.078% |
| 2025-07-28 | 20.53 | 20.53 | 20.49 | 20.52 | -0.146% | 5,213 | -3.680% |
| 2025-07-25 | 20.50 | 20.55 | 20.50 | 20.54 | +0.177% | 2,618 | -3.820% |
| 2025-07-24 | 20.51 | 20.53 | 20.49 | 20.51 | -0.080% | 2,523 | -3.650% |
| 2025-07-23 | 20.53 | 20.54 | 20.52 | 20.52 | -0.252% | 1,860 | -3.727% |
| 2025-07-22 | 20.56 | 20.58 | 20.56 | 20.58 | +0.131% | 3,142 | -3.970% |
| 2025-07-21 | 20.54 | 20.55 | 20.54 | 20.55 | +0.225% | 2,480 | -3.844% |
| 2025-07-18 | 20.49 | 20.52 | 20.49 | 20.50 | +0.124% | 4,774 | -3.628% |
| 2025-07-17 | 20.49 | 20.50 | 20.47 | 20.48 | +0.020% | 2,990 | -3.509% |
| 2025-07-16 | 20.47 | 20.48 | 20.43 | 20.47 | +0.193% | 7,520 | -3.490% |
| 2025-07-15 | 20.48 | 20.48 | 20.43 | 20.43 | -0.220% | 3,340 | -3.303% |
| 2025-07-14 | 20.51 | 20.51 | 20.48 | 20.48 | -0.064% | 1,368 | -3.516% |
| 2025-07-11 | 20.50 | 20.50 | 20.48 | 20.49 | -0.301% | 5,892 | -3.577% |
| 2025-07-10 | 20.60 | 20.60 | 20.53 | 20.55 | -0.079% | 6,188 | -3.868% |
| 2025-07-09 | 20.50 | 20.58 | 20.50 | 20.57 | +0.299% | 4,445 | -3.944% |
| 2025-07-08 | 20.46 | 20.51 | 20.46 | 20.51 | +0.098% | 2,778 | -3.657% |
| 2025-07-07 | 20.52 | 20.52 | 20.48 | 20.49 | -0.219% | 8,869 | -3.563% |
| 2025-07-03 | 20.58 | 20.58 | 20.53 | 20.54 | -0.146% | 2,737 | -3.774% |
| 2025-07-02 | 20.57 | 20.57 | 20.55 | 20.57 | -0.161% | 3,172 | -3.914% |
| 2025-07-01 | 20.64 | 20.64 | 20.59 | 20.60 | -0.492% | 5,515 | -4.069% |
| 2025-06-30 | 20.65 | 20.70 | 20.64 | 20.70 | +0.376% | 6,743 | -4.541% |
| 2025-06-27 | 20.63 | 20.66 | 20.62 | 20.62 | -0.254% | 16,010 | -4.182% |
| 2025-06-26 | 20.68 | 20.68 | 20.63 | 20.68 | +0.364% | 1,814 | -4.426% |
| 2025-06-25 | 20.57 | 20.61 | 20.56 | 20.60 | -0.086% | 8,971 | -4.078% |
| 2025-06-24 | 20.54 | 20.62 | 20.54 | 20.62 | +0.428% | 2,517 | -4.160% |
| 2025-06-23 | 20.56 | 20.59 | 20.53 | 20.53 | +0.120% | 3,772 | -3.751% |
| 2025-06-20 | 20.47 | 20.53 | 20.46 | 20.51 | +0.038% | 9,268 | -3.635% |
| 2025-06-18 | 20.50 | 20.53 | 20.48 | 20.50 | +0.037% | 8,439 | -3.598% |
| 2025-06-17 | 20.51 | 20.51 | 20.46 | 20.49 | +0.147% | 9,430 | -3.563% |
| 2025-06-16 | 20.49 | 20.49 | 20.41 | 20.46 | +0.049% | 93,293 | -3.421% |
| 2025-06-13 | 20.49 | 20.49 | 20.45 | 20.45 | -0.293% | 1,160 | -3.374% |
| 2025-06-12 | 20.50 | 20.54 | 20.50 | 20.51 | +0.098% | 2,722 | -3.657% |
| 2025-06-11 | 20.44 | 20.49 | 20.42 | 20.49 | +0.418% | 7,315 | -3.563% |
| 2025-06-10 | 20.40 | 20.40 | 20.39 | 20.40 | +0.195% | 2,434 | -3.160% |
| 2025-06-09 | 20.36 | 20.39 | 20.35 | 20.36 | +0.223% | 5,440 | -2.971% |
| 2025-06-06 | 20.34 | 20.35 | 20.32 | 20.32 | -0.418% | 2,407 | -2.754% |
| 2025-06-05 | 20.44 | 20.46 | 20.40 | 20.41 | -0.318% | 10,687 | -3.161% |
| 2025-06-04 | 20.37 | 20.47 | 20.37 | 20.47 | +0.536% | 1,143 | -3.468% |
| 2025-06-03 | 20.37 | 20.37 | 20.34 | 20.36 | -0.143% | 1,270 | -2.951% |
| 2025-06-02 | 20.38 | 20.41 | 20.36 | 20.39 | -0.391% | 3,555 | -3.090% |
| 2025-05-30 | 20.46 | 20.49 | 20.45 | 20.47 | +0.186% | 11,814 | -3.468% |
| 2025-05-29 | 20.44 | 20.45 | 20.26 | 20.43 | +0.165% | 39,168 | -3.289% |
| 2025-05-28 | 20.38 | 20.41 | 20.37 | 20.40 | -0.008% | 2,602 | -3.129% |
| 2025-05-27 | 20.35 | 20.44 | 20.35 | 20.40 | +0.295% | 11,834 | -3.137% |
| 2025-05-23 | 20.46 | 20.46 | 20.34 | 20.34 | +0.022% | 5,450 | -2.852% |
| 2025-05-22 | 20.30 | 20.38 | 20.29 | 20.34 | +0.219% | 11,851 | -2.831% |
| 2025-05-21 | 20.35 | 20.35 | 20.29 | 20.29 | -0.509% | 6,001 | -2.617% |
| 2025-05-20 | 20.38 | 20.41 | 20.37 | 20.39 | -0.100% | 5,835 | -3.114% |
| 2025-05-19 | 20.36 | 20.42 | 20.36 | 20.42 | -0.038% | 4,935 | -3.211% |
| 2025-05-16 | 20.45 | 20.45 | 20.41 | 20.42 | -0.033% | 2,487 | -3.247% |
| 2025-05-15 | 20.39 | 20.43 | 20.25 | 20.43 | +0.616% | 21,886 | -3.279% |
| 2025-05-14 | 20.27 | 20.36 | 20.27 | 20.30 | -0.295% | 16,230 | -2.684% |
| 2025-05-13 | 20.41 | 20.41 | 20.34 | 20.36 | +0.025% | 5,200 | -2.971% |
| 2025-05-12 | 20.42 | 20.43 | 20.36 | 20.36 | -0.489% | 11,929 | -2.947% |
| 2025-05-09 | 20.58 | 20.58 | 20.45 | 20.46 | +0.153% | 15,351 | -3.421% |
| 2025-05-08 | 20.53 | 20.53 | 20.41 | 20.43 | -0.444% | 17,279 | -3.274% |
| 2025-05-07 | 20.54 | 20.55 | 20.51 | 20.52 | +0.271% | 21,574 | -3.704% |
| 2025-05-06 | 20.41 | 20.46 | 20.41 | 20.46 | +0.268% | 19,288 | -3.443% |
| 2025-05-05 | 20.46 | 20.46 | 20.41 | 20.41 | -0.220% | 3,701 | -3.185% |
| 2025-05-02 | 20.46 | 20.49 | 20.43 | 20.45 | -0.342% | 7,022 | -3.397% |
| 2025-05-01 | 20.61 | 20.61 | 20.52 | 20.52 | -0.750% | 6,222 | -3.727% |
| 2025-04-30 | 20.63 | 20.68 | 20.62 | 20.68 | +0.120% | 9,595 | -4.449% |
| 2025-04-29 | 20.60 | 20.68 | 20.60 | 20.66 | +0.220% | 20,651 | -4.334% |
| 2025-04-28 | 20.57 | 20.62 | 20.57 | 20.61 | +0.243% | 2,874 | -4.124% |
| 2025-04-25 | 20.54 | 20.57 | 20.54 | 20.56 | +0.145% | 3,012 | -3.891% |
| 2025-04-24 | 20.61 | 20.61 | 20.49 | 20.53 | +0.344% | 11,320 | -3.752% |
| 2025-04-23 | 20.50 | 20.50 | 20.39 | 20.46 | +0.265% | 8,499 | -3.421% |
| 2025-04-22 | 20.45 | 20.45 | 20.39 | 20.41 | +0.078% | 1,956 | -3.166% |
| 2025-04-21 | 20.41 | 20.48 | 20.21 | 20.39 | -0.537% | 34,876 | -3.090% |
| 2025-04-17 | 20.61 | 20.61 | 20.44 | 20.50 | -0.049% | 6,667 | -3.610% |
| 2025-04-16 | 20.48 | 20.53 | 20.48 | 20.51 | 0.000% | 10,424 | -3.657% |
| 2025-04-15 | 20.50 | 20.53 | 20.47 | 20.51 | +0.188% | 5,778 | -3.657% |
| 2025-04-14 | 20.36 | 20.50 | 20.36 | 20.47 | 0.000% | 321,309 | -3.476% |