MBSF
Regan Floating Rate MBS ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:17 PM EDT
25.41USD+0.177%(+0.05)96,011
MBSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.49 | 25.49 | 25.33 | 25.43 | +0.276% | 96,011 | 0.000% |
| 2026-10-01 | 25.27 | 25.40 | 25.27 | 25.36 | -0.197% | 89,359 | +0.276% |
| 2026-09-30 | 25.39 | 25.42 | 25.32 | 25.41 | +0.200% | 78,126 | +0.079% |
| 2026-09-29 | 25.38 | 25.40 | 25.34 | 25.36 | -0.434% | 14,415 | +0.278% |
| 2026-09-28 | 25.49 | 25.52 | 25.47 | 25.47 | -0.313% | 76,531 | -0.157% |
| 2026-09-25 | 25.62 | 25.62 | 25.53 | 25.55 | -0.215% | 60,754 | -0.470% |
| 2026-09-24 | 25.63 | 25.63 | 25.55 | 25.61 | -0.137% | 41,638 | -0.683% |
| 2026-09-23 | 25.63 | 25.64 | 25.60 | 25.64 | -0.078% | 36,444 | -0.819% |
| 2026-09-22 | 25.66 | 25.67 | 25.60 | 25.66 | -0.078% | 163,221 | -0.896% |
| 2026-09-21 | 25.68 | 25.68 | 25.65 | 25.68 | +0.039% | 7,102 | -0.974% |
| 2026-09-18 | 25.64 | 25.67 | 25.62 | 25.67 | +0.156% | 16,648 | -0.935% |
| 2026-09-17 | 25.62 | 25.65 | 25.62 | 25.63 | -0.117% | 16,743 | -0.780% |
| 2026-09-16 | 25.65 | 25.67 | 25.61 | 25.66 | -0.039% | 125,286 | -0.896% |
| 2026-09-15 | 25.64 | 25.68 | 25.56 | 25.67 | +0.273% | 73,375 | -0.935% |
| 2026-09-14 | 25.67 | 25.67 | 25.60 | 25.60 | -0.039% | 77,849 | -0.664% |
| 2026-09-11 | 25.63 | 25.67 | 25.57 | 25.61 | -0.078% | 80,115 | -0.703% |
| 2026-09-10 | 25.58 | 25.69 | 25.55 | 25.63 | -0.195% | 44,262 | -0.780% |
| 2026-09-09 | 25.63 | 25.68 | 25.52 | 25.68 | +0.095% | 131,243 | -0.974% |
| 2026-09-08 | 25.68 | 25.68 | 25.59 | 25.66 | -0.095% | 54,619 | -0.880% |
| 2026-09-04 | 25.74 | 25.74 | 25.60 | 25.68 | +0.039% | 30,681 | -0.974% |
| 2026-09-03 | 25.60 | 25.71 | 25.60 | 25.67 | 0.000% | 11,490 | -0.935% |
| 2026-09-02 | 25.62 | 25.69 | 25.62 | 25.67 | -0.156% | 31,828 | -0.935% |
| 2026-09-01 | 25.70 | 26.84 | 25.32 | 25.71 | +0.117% | 75,607 | -1.089% |
| 2026-08-31 | 25.74 | 25.74 | 25.64 | 25.68 | +0.136% | 70,975 | -0.974% |
| 2026-08-28 | 26.23 | 26.48 | 25.61 | 25.64 | +0.033% | 25,950 | -0.838% |
| 2026-08-27 | 25.67 | 25.88 | 25.62 | 25.64 | -0.363% | 28,573 | -0.806% |
| 2026-08-26 | 25.69 | 25.76 | 25.69 | 25.73 | +0.058% | 40,882 | -1.166% |
| 2026-08-25 | 25.73 | 25.73 | 25.70 | 25.71 | -0.039% | 21,923 | -1.108% |
| 2026-08-24 | 25.70 | 25.88 | 25.68 | 25.73 | +0.058% | 31,430 | -1.147% |
| 2026-08-21 | 25.64 | 25.72 | 25.64 | 25.71 | +0.078% | 23,482 | -1.089% |
| 2026-08-20 | 25.64 | 25.69 | 25.63 | 25.69 | +0.078% | 14,979 | -1.012% |
| 2026-08-19 | 25.72 | 25.72 | 25.65 | 25.67 | +0.041% | 39,869 | -0.935% |
| 2026-08-18 | 25.67 | 25.67 | 25.66 | 25.66 | -0.021% | 18,405 | -0.895% |
| 2026-08-17 | 25.63 | 25.67 | 25.63 | 25.66 | -0.019% | 34,606 | -0.916% |
| 2026-08-14 | 25.65 | 25.69 | 25.64 | 25.67 | 0.000% | 17,595 | -0.935% |
| 2026-08-13 | 25.65 | 25.70 | 25.64 | 25.67 | +0.113% | 102,346 | -0.935% |
| 2026-08-12 | 25.61 | 25.69 | 25.61 | 25.64 | -0.016% | 44,151 | -0.823% |
| 2026-08-11 | 25.61 | 25.71 | 25.60 | 25.64 | -0.039% | 61,534 | -0.838% |
| 2026-08-10 | 25.64 | 25.66 | 25.64 | 25.66 | +0.171% | 12,132 | -0.877% |
| 2026-08-07 | 25.64 | 25.65 | 25.61 | 25.61 | -0.049% | 13,694 | -0.707% |
| 2026-08-06 | 25.64 | 25.65 | 25.59 | 25.62 | -0.181% | 17,985 | -0.756% |
| 2026-08-05 | 25.66 | 25.73 | 25.61 | 25.67 | -0.194% | 29,762 | -0.935% |
| 2026-08-04 | 25.75 | 25.75 | 25.52 | 25.72 | -0.117% | 263,649 | -1.128% |
| 2026-08-03 | 25.59 | 25.75 | 24.90 | 25.75 | +0.482% | 62,888 | -1.243% |
| 2026-07-31 | 25.72 | 25.72 | 25.58 | 25.63 | -0.130% | 76,710 | -0.767% |
| 2026-07-30 | 25.61 | 25.67 | 25.61 | 25.66 | +0.195% | 17,957 | -0.896% |
| 2026-07-29 | 25.71 | 25.93 | 24.95 | 25.61 | -0.331% | 41,838 | -0.703% |
| 2026-07-28 | 25.70 | 25.75 | 25.68 | 25.70 | -0.097% | 24,013 | -1.031% |
| 2026-07-27 | 25.75 | 25.76 | 25.69 | 25.72 | -0.000% | 107,935 | -1.127% |
| 2026-07-24 | 25.75 | 25.76 | 25.69 | 25.72 | -0.034% | 184,648 | -1.128% |
| 2026-07-23 | 25.70 | 25.79 | 25.68 | 25.73 | +0.112% | 52,397 | -1.161% |
| 2026-07-22 | 25.74 | 25.77 | 25.68 | 25.70 | -0.117% | 43,557 | -1.051% |
| 2026-07-21 | 25.65 | 25.80 | 25.65 | 25.73 | 0.000% | 28,409 | -1.166% |
| 2026-07-20 | 25.73 | 25.75 | 25.69 | 25.73 | -0.078% | 20,729 | -1.166% |
| 2026-07-17 | 25.70 | 25.75 | 25.69 | 25.75 | +0.117% | 18,622 | -1.243% |
| 2026-07-16 | 25.67 | 25.76 | 25.67 | 25.72 | +0.206% | 27,199 | -1.128% |
| 2026-07-15 | 25.70 | 25.73 | 25.65 | 25.67 | -0.167% | 61,511 | -0.923% |
| 2026-07-14 | 25.82 | 25.85 | 25.64 | 25.71 | -0.039% | 82,369 | -1.089% |
| 2026-07-13 | 25.70 | 25.74 | 25.67 | 25.72 | +0.077% | 21,069 | -1.128% |
| 2026-07-10 | 25.72 | 25.72 | 25.66 | 25.70 | +0.157% | 10,474 | -1.052% |
| 2026-07-09 | 25.68 | 25.70 | 25.64 | 25.66 | -0.256% | 7,994 | -0.896% |
| 2026-07-08 | 25.57 | 25.96 | 25.57 | 25.73 | +0.248% | 49,953 | -1.150% |
| 2026-07-07 | 25.63 | 25.68 | 25.60 | 25.66 | +0.008% | 12,213 | -0.904% |
| 2026-07-06 | 25.68 | 26.38 | 25.47 | 25.66 | +0.019% | 175,494 | -0.896% |
| 2026-07-02 | 25.71 | 25.71 | 25.61 | 25.66 | -0.136% | 32,398 | -0.877% |
| 2026-07-01 | 25.65 | 25.70 | 25.61 | 25.69 | +0.058% | 152,513 | -1.012% |
| 2026-06-30 | 25.73 | 25.74 | 25.59 | 25.68 | +0.051% | 79,453 | -0.954% |
| 2026-06-29 | 25.61 | 25.72 | 25.61 | 25.66 | +0.007% | 16,316 | -0.903% |
| 2026-06-26 | 25.62 | 25.71 | 25.62 | 25.66 | -0.388% | 15,242 | -0.896% |
| 2026-06-25 | 25.77 | 25.82 | 25.72 | 25.76 | +0.117% | 20,703 | -1.281% |
| 2026-06-24 | 25.80 | 25.87 | 25.73 | 25.73 | -0.197% | 24,257 | -1.166% |
| 2026-06-23 | 25.80 | 25.87 | 25.73 | 25.78 | +0.101% | 13,936 | -1.361% |
| 2026-06-22 | 25.86 | 25.86 | 25.72 | 25.75 | +0.019% | 13,952 | -1.262% |
| 2026-06-18 | 25.86 | 25.88 | 25.74 | 25.75 | -0.077% | 75,818 | -1.243% |
| 2026-06-17 | 25.75 | 25.86 | 25.71 | 25.77 | +0.078% | 99,029 | -1.319% |
| 2026-06-16 | 25.76 | 25.81 | 25.71 | 25.75 | 0.000% | 17,091 | -1.243% |
| 2026-06-15 | 25.79 | 25.79 | 25.69 | 25.75 | +0.156% | 85,666 | -1.243% |
| 2026-06-12 | 25.68 | 25.76 | 25.67 | 25.71 | +0.155% | 40,551 | -1.089% |
| 2026-06-11 | 25.68 | 25.71 | 25.62 | 25.67 | +0.079% | 5,408 | -0.936% |
| 2026-06-10 | 25.75 | 25.75 | 25.62 | 25.65 | -0.148% | 27,624 | -0.858% |
| 2026-06-09 | 25.63 | 25.72 | 25.61 | 25.69 | +0.090% | 20,140 | -1.004% |
| 2026-06-08 | 25.64 | 25.70 | 25.63 | 25.66 | +0.098% | 11,439 | -0.916% |
| 2026-06-05 | 25.63 | 25.67 | 25.63 | 25.64 | -0.097% | 12,737 | -0.819% |
| 2026-06-04 | 26.68 | 26.84 | 24.94 | 25.66 | +0.215% | 113,745 | -0.916% |
| 2026-06-03 | 25.61 | 25.62 | 25.56 | 25.61 | +0.117% | 65,890 | -0.703% |
| 2026-06-02 | 25.59 | 25.67 | 25.55 | 25.58 | -0.037% | 46,012 | -0.586% |
| 2026-06-01 | 25.63 | 25.63 | 25.55 | 25.59 | -0.002% | 14,858 | -0.623% |
| 2026-05-29 | 25.63 | 25.64 | 25.56 | 25.59 | -0.117% | 54,300 | -0.625% |
| 2026-05-28 | 25.62 | 25.63 | 25.55 | 25.62 | +0.078% | 69,562 | -0.742% |
| 2026-05-27 | 25.55 | 25.61 | 25.54 | 25.60 | -0.020% | 93,215 | -0.664% |
| 2026-05-26 | 25.66 | 25.67 | 25.51 | 25.61 | +0.040% | 81,055 | -0.683% |
| 2026-05-22 | 25.71 | 25.71 | 25.55 | 25.59 | -0.196% | 8,868 | -0.644% |
| 2026-05-21 | 25.64 | 25.68 | 25.57 | 25.64 | -0.020% | 26,417 | -0.838% |
| 2026-05-20 | 25.66 | 25.68 | 25.59 | 25.65 | +0.177% | 113,970 | -0.858% |
| 2026-05-19 | 25.67 | 25.72 | 25.60 | 25.61 | -0.253% | 154,290 | -0.683% |
| 2026-05-18 | 25.69 | 25.76 | 25.60 | 25.67 | +0.010% | 107,643 | -0.935% |
| 2026-05-15 | 25.53 | 25.70 | 25.53 | 25.67 | +0.225% | 170,797 | -0.925% |
| 2026-05-14 | 25.59 | 25.68 | 25.59 | 25.61 | -0.098% | 25,474 | -0.703% |
| 2026-05-13 | 25.71 | 25.71 | 25.60 | 25.64 | -0.145% | 27,765 | -0.800% |
| 2026-05-12 | 25.65 | 25.72 | 25.63 | 25.67 | +0.087% | 59,468 | -0.944% |
| 2026-05-11 | 25.69 | 25.70 | 25.63 | 25.65 | -0.030% | 9,066 | -0.858% |
| 2026-05-08 | 25.70 | 25.70 | 25.63 | 25.66 | -0.004% | 57,307 | -0.888% |
| 2026-05-07 | 25.68 | 25.71 | 25.60 | 25.66 | -0.121% | 66,178 | -0.892% |
| 2026-05-06 | 25.65 | 25.71 | 25.60 | 25.69 | -0.117% | 156,361 | -1.012% |
| 2026-05-05 | 25.60 | 25.72 | 25.60 | 25.72 | +0.078% | 411,657 | -1.128% |
| 2026-05-04 | 25.69 | 25.70 | 25.55 | 25.70 | -0.078% | 134,450 | -1.051% |
| 2026-05-01 | 25.59 | 25.72 | 25.51 | 25.72 | +0.117% | 63,968 | -1.128% |
| 2026-04-30 | 25.55 | 25.72 | 25.55 | 25.69 | -0.039% | 24,415 | -1.012% |
| 2026-04-29 | 25.61 | 25.72 | 25.54 | 25.70 | +0.391% | 17,296 | -1.051% |
| 2026-04-28 | 25.55 | 25.72 | 25.52 | 25.60 | -0.467% | 35,818 | -0.664% |
| 2026-04-27 | 25.60 | 25.76 | 25.60 | 25.72 | -0.117% | 19,618 | -1.128% |
| 2026-04-24 | 25.60 | 25.75 | 25.60 | 25.75 | +0.039% | 265,217 | -1.243% |
| 2026-04-23 | 25.60 | 25.77 | 25.60 | 25.74 | -0.039% | 15,349 | -1.204% |
| 2026-04-22 | 25.60 | 25.75 | 25.60 | 25.75 | +0.507% | 92,574 | -1.243% |
| 2026-04-21 | 25.57 | 25.62 | 25.55 | 25.62 | 0.000% | 49,195 | -0.742% |
| 2026-04-20 | 25.69 | 25.69 | 25.54 | 25.62 | +0.027% | 60,415 | -0.742% |
| 2026-04-17 | 25.57 | 25.62 | 25.56 | 25.61 | -0.027% | 78,043 | -0.714% |
| 2026-04-16 | 25.62 | 25.69 | 25.53 | 25.62 | 0.000% | 39,810 | -0.742% |
| 2026-04-15 | 25.70 | 25.70 | 25.54 | 25.62 | 0.000% | 15,997 | -0.742% |
| 2026-04-14 | 25.60 | 25.68 | 25.58 | 25.62 | 0.000% | 25,352 | -0.742% |
| 2026-04-13 | 25.58 | 25.74 | 25.58 | 25.62 | 0.000% | 25,947 | -0.742% |
| 2026-04-10 | 25.60 | 25.65 | 25.16 | 25.62 | 0.000% | 121,942 | -0.742% |
| 2026-04-09 | 25.55 | 25.62 | 25.09 | 25.62 | +0.039% | 35,012 | -0.742% |
| 2026-04-08 | 25.78 | 25.79 | 25.39 | 25.61 | +0.006% | 39,771 | -0.703% |
| 2026-04-07 | 25.59 | 25.72 | 25.42 | 25.61 | -0.045% | 170,344 | -0.697% |
| 2026-04-06 | 26.65 | 28.56 | 25.46 | 25.62 | +0.034% | 150,917 | -0.742% |
| 2026-04-02 | 25.54 | 25.70 | 25.52 | 25.61 | +0.083% | 31,816 | -0.708% |
| 2026-04-01 | 25.68 | 25.71 | 25.46 | 25.59 | +0.314% | 68,900 | -0.625% |
| 2026-03-31 | 25.70 | 26.05 | 25.49 | 25.51 | -0.546% | 17,713 | -0.314% |
| 2026-03-30 | 25.47 | 26.00 | 25.39 | 25.65 | +0.391% | 48,406 | -0.858% |
| 2026-03-27 | 25.64 | 25.73 | 25.53 | 25.55 | -0.429% | 104,709 | -0.470% |
| 2026-03-26 | 25.76 | 25.76 | 25.59 | 25.66 | -0.078% | 87,952 | -0.896% |
| 2026-03-25 | 25.73 | 25.94 | 25.66 | 25.68 | -0.039% | 22,099 | -0.974% |
| 2026-03-24 | 25.80 | 25.80 | 25.66 | 25.69 | -0.388% | 47,090 | -1.012% |
| 2026-03-23 | 25.71 | 25.83 | 25.71 | 25.79 | +0.164% | 23,526 | -1.396% |
| 2026-03-20 | 25.76 | 25.77 | 25.70 | 25.75 | +0.186% | 17,828 | -1.235% |
| 2026-03-19 | 25.81 | 25.81 | 25.67 | 25.70 | +0.078% | 22,931 | -1.051% |
| 2026-03-18 | 25.75 | 25.80 | 25.66 | 25.68 | -0.233% | 55,332 | -0.974% |
| 2026-03-17 | 25.79 | 25.82 | 25.72 | 25.74 | +0.351% | 24,551 | -1.204% |
| 2026-03-16 | 25.78 | 25.81 | 25.65 | 25.65 | -0.233% | 25,778 | -0.858% |
| 2026-03-13 | 25.78 | 25.91 | 25.63 | 25.71 | +0.273% | 27,969 | -1.089% |
| 2026-03-12 | 25.77 | 25.78 | 25.58 | 25.64 | -0.214% | 30,751 | -0.819% |
| 2026-03-11 | 25.77 | 25.80 | 25.61 | 25.70 | -0.039% | 61,015 | -1.031% |
| 2026-03-10 | 25.64 | 25.79 | 25.62 | 25.70 | +0.300% | 27,691 | -1.070% |
| 2026-03-09 | 25.70 | 25.80 | 25.61 | 25.63 | +0.070% | 29,530 | -0.773% |
| 2026-03-06 | 25.81 | 25.81 | 25.61 | 25.61 | 0.000% | 11,682 | -0.703% |
| 2026-03-05 | 25.60 | 25.80 | 25.51 | 25.61 | -0.736% | 58,629 | -0.703% |
| 2026-03-04 | 25.62 | 25.81 | 25.62 | 25.80 | +0.389% | 26,539 | -1.434% |
| 2026-03-03 | 25.68 | 25.77 | 25.62 | 25.70 | -0.078% | 19,373 | -1.051% |
| 2026-03-02 | 25.77 | 25.78 | 25.67 | 25.72 | -0.117% | 46,325 | -1.128% |
| 2026-02-27 | 25.73 | 25.83 | 25.70 | 25.75 | +0.162% | 42,237 | -1.243% |
| 2026-02-26 | 25.68 | 25.77 | 25.66 | 25.71 | -0.394% | 28,972 | -1.083% |
| 2026-02-25 | 25.72 | 25.83 | 25.71 | 25.81 | +0.125% | 18,035 | -1.472% |
| 2026-02-24 | 25.88 | 25.88 | 25.71 | 25.78 | +0.030% | 25,751 | -1.349% |
| 2026-02-23 | 25.79 | 25.85 | 25.77 | 25.77 | +0.050% | 27,770 | -1.319% |
| 2026-02-20 | 25.79 | 25.81 | 25.68 | 25.76 | -0.167% | 36,508 | -1.270% |
| 2026-02-19 | 25.77 | 25.87 | 25.69 | 25.80 | +0.278% | 54,980 | -1.434% |
| 2026-02-18 | 25.81 | 25.81 | 25.69 | 25.73 | +0.036% | 98,155 | -1.161% |
| 2026-02-17 | 25.62 | 25.77 | 25.62 | 25.72 | -0.099% | 60,883 | -1.125% |
| 2026-02-13 | 25.79 | 25.79 | 25.70 | 25.75 | -0.136% | 33,844 | -1.224% |
| 2026-02-12 | 25.76 | 25.78 | 25.64 | 25.78 | +0.429% | 30,612 | -1.358% |
| 2026-02-11 | 25.75 | 25.75 | 25.61 | 25.67 | -0.117% | 25,196 | -0.935% |
| 2026-02-10 | 25.68 | 25.76 | 25.64 | 25.70 | -0.039% | 142,859 | -1.051% |
| 2026-02-09 | 25.76 | 25.76 | 25.60 | 25.71 | +0.214% | 39,563 | -1.089% |
| 2026-02-06 | 25.68 | 25.72 | 25.66 | 25.66 | -0.058% | 19,658 | -0.877% |
| 2026-02-05 | 25.71 | 25.72 | 25.65 | 25.67 | 0.000% | 373,754 | -0.935% |
| 2026-02-04 | 25.72 | 25.72 | 25.59 | 25.67 | -0.117% | 29,644 | -0.935% |
| 2026-02-03 | 25.66 | 25.70 | 25.62 | 25.70 | +0.273% | 43,517 | -1.051% |
| 2026-02-02 | 25.65 | 25.68 | 25.56 | 25.63 | -0.181% | 28,071 | -0.780% |
| 2026-01-30 | 25.63 | 25.72 | 25.61 | 25.68 | -0.086% | 69,273 | -0.960% |
| 2026-01-29 | 25.68 | 25.71 | 25.60 | 25.70 | +0.170% | 32,752 | -1.045% |
| 2026-01-28 | 25.66 | 25.69 | 25.58 | 25.66 | -0.272% | 37,468 | -0.877% |
| 2026-01-27 | 25.81 | 25.81 | 25.67 | 25.73 | -0.021% | 9,009 | -1.147% |
| 2026-01-26 | 25.75 | 25.76 | 25.70 | 25.73 | +0.116% | 56,253 | -1.167% |
| 2026-01-23 | 25.74 | 25.75 | 25.67 | 25.70 | +0.002% | 23,640 | -1.052% |
| 2026-01-22 | 25.72 | 25.75 | 25.62 | 25.70 | -0.039% | 44,159 | -1.051% |
| 2026-01-21 | 25.73 | 25.73 | 25.65 | 25.71 | +0.156% | 16,585 | -1.089% |
| 2026-01-20 | 25.71 | 25.71 | 25.60 | 25.67 | +0.058% | 11,559 | -0.935% |
| 2026-01-16 | 25.60 | 25.71 | 25.60 | 25.66 | +0.078% | 18,649 | -0.877% |
| 2026-01-15 | 25.70 | 25.71 | 25.62 | 25.64 | -0.058% | 28,221 | -0.800% |
| 2026-01-14 | 25.68 | 25.73 | 25.62 | 25.65 | +0.176% | 22,289 | -0.858% |
| 2026-01-13 | 25.61 | 25.66 | 25.54 | 25.61 | -0.020% | 43,313 | -0.683% |
| 2026-01-12 | 25.66 | 25.68 | 25.55 | 25.61 | -0.078% | 92,932 | -0.703% |
| 2026-01-09 | 25.70 | 25.70 | 25.53 | 25.63 | -0.117% | 191,685 | -0.780% |
| 2026-01-08 | 25.69 | 25.69 | 25.41 | 25.66 | +0.431% | 51,214 | -0.896% |
| 2026-01-07 | 25.61 | 25.68 | 25.54 | 25.55 | -0.214% | 48,478 | -0.470% |
| 2026-01-06 | 25.60 | 25.63 | 25.54 | 25.60 | +0.097% | 91,083 | -0.683% |
| 2026-01-05 | 25.60 | 25.66 | 25.58 | 25.58 | -0.351% | 42,852 | -0.586% |
| 2026-01-02 | 25.73 | 25.73 | 25.55 | 25.67 | +0.098% | 9,852 | -0.935% |
| 2025-12-31 | 25.68 | 25.68 | 25.55 | 25.64 | +0.136% | 50,325 | -0.838% |
| 2025-12-30 | 25.51 | 25.75 | 25.51 | 25.61 | -0.072% | 138,012 | -0.703% |
| 2025-12-29 | 25.54 | 25.67 | 25.54 | 25.63 | +0.033% | 46,206 | -0.775% |
| 2025-12-26 | 25.64 | 25.67 | 25.61 | 25.62 | +0.078% | 71,867 | -0.742% |
| 2025-12-24 | 25.56 | 25.64 | 25.56 | 25.60 | -0.078% | 10,992 | -0.664% |
| 2025-12-23 | 25.66 | 25.68 | 25.52 | 25.62 | -0.311% | 45,017 | -0.742% |
| 2025-12-22 | 25.67 | 25.74 | 25.62 | 25.70 | 0.000% | 48,535 | -1.051% |
| 2025-12-19 | 25.69 | 25.73 | 25.63 | 25.70 | +0.062% | 72,514 | -1.051% |
| 2025-12-18 | 25.69 | 25.76 | 25.61 | 25.68 | +0.153% | 46,106 | -0.989% |
| 2025-12-17 | 25.74 | 25.74 | 25.60 | 25.64 | +0.253% | 13,947 | -0.837% |
| 2025-12-16 | 25.70 | 25.73 | 25.58 | 25.58 | +0.117% | 25,610 | -0.586% |
| 2025-12-15 | 25.61 | 25.71 | 25.55 | 25.55 | -0.234% | 68,766 | -0.470% |
| 2025-12-12 | 25.59 | 25.68 | 25.59 | 25.61 | +0.117% | 19,910 | -0.703% |
| 2025-12-11 | 25.55 | 25.68 | 25.55 | 25.58 | +0.020% | 34,514 | -0.586% |
| 2025-12-10 | 25.67 | 25.67 | 25.55 | 25.57 | -0.098% | 13,176 | -0.567% |
| 2025-12-09 | 25.67 | 25.67 | 25.54 | 25.60 | +0.029% | 21,238 | -0.664% |
| 2025-12-08 | 25.54 | 25.65 | 25.50 | 25.59 | +0.206% | 24,907 | -0.636% |
| 2025-12-05 | 25.60 | 25.66 | 25.30 | 25.54 | -0.117% | 55,537 | -0.431% |
| 2025-12-04 | 25.57 | 25.70 | 25.53 | 25.57 | -0.176% | 20,953 | -0.548% |
| 2025-12-03 | 25.58 | 25.78 | 25.41 | 25.61 | +0.176% | 58,259 | -0.722% |
| 2025-12-02 | 25.56 | 25.63 | 25.56 | 25.57 | -0.234% | 19,621 | -0.548% |
| 2025-12-01 | 25.65 | 25.66 | 25.56 | 25.63 | -0.117% | 45,570 | -0.780% |
| 2025-11-28 | 25.63 | 25.67 | 25.57 | 25.66 | +0.234% | 4,037 | -0.896% |
| 2025-11-26 | 25.93 | 25.93 | 25.60 | 25.60 | -0.156% | 10,014 | -0.664% |
| 2025-11-25 | 25.81 | 25.81 | 25.53 | 25.64 | -0.156% | 17,168 | -0.819% |
| 2025-11-24 | 25.77 | 25.77 | 25.66 | 25.68 | +0.273% | 34,082 | -0.974% |
| 2025-11-21 | 25.62 | 25.78 | 25.61 | 25.61 | +0.196% | 5,320 | -0.703% |
| 2025-11-20 | 25.56 | 25.70 | 25.56 | 25.56 | +0.039% | 7,591 | -0.509% |
| 2025-11-19 | 25.52 | 25.66 | 25.52 | 25.55 | -0.176% | 28,297 | -0.470% |
| 2025-11-18 | 25.66 | 25.66 | 25.59 | 25.59 | -0.137% | 16,950 | -0.645% |
| 2025-11-17 | 25.72 | 25.72 | 25.57 | 25.63 | -0.117% | 8,492 | -0.780% |
| 2025-11-14 | 25.66 | 25.66 | 25.57 | 25.66 | +0.313% | 141,584 | -0.896% |
| 2025-11-13 | 25.57 | 25.65 | 25.57 | 25.58 | 0.000% | 26,189 | -0.586% |
| 2025-11-12 | 25.57 | 25.63 | 25.48 | 25.58 | +0.235% | 11,344 | -0.586% |
| 2025-11-11 | 25.55 | 25.63 | 25.49 | 25.52 | -0.117% | 38,517 | -0.353% |
| 2025-11-10 | 25.61 | 25.65 | 25.55 | 25.55 | -0.039% | 14,029 | -0.470% |
| 2025-11-07 | 25.61 | 25.64 | 25.56 | 25.56 | +0.078% | 12,304 | -0.509% |
| 2025-11-06 | 25.55 | 25.58 | 25.54 | 25.54 | -0.039% | 34,950 | -0.431% |
| 2025-11-05 | 25.59 | 25.59 | 25.55 | 25.55 | -0.196% | 22,058 | -0.470% |
| 2025-11-04 | 25.54 | 25.66 | 25.54 | 25.60 | +0.001% | 122,915 | -0.665% |
| 2025-11-03 | 25.63 | 25.68 | 25.54 | 25.60 | -0.039% | 254,715 | -0.664% |
| 2025-10-31 | 25.53 | 25.69 | 25.21 | 25.61 | +0.235% | 171,061 | -0.703% |
| 2025-10-30 | 25.64 | 25.64 | 25.48 | 25.55 | +0.157% | 19,197 | -0.470% |
| 2025-10-29 | 25.61 | 25.61 | 25.49 | 25.51 | -0.537% | 14,160 | -0.314% |
| 2025-10-28 | 25.66 | 25.72 | 25.60 | 25.65 | -0.204% | 22,934 | -0.848% |
| 2025-10-27 | 25.67 | 25.71 | 25.54 | 25.70 | +0.508% | 19,051 | -1.051% |
| 2025-10-24 | 25.67 | 25.80 | 25.55 | 25.57 | -0.078% | 117,864 | -0.548% |
| 2025-10-23 | 25.58 | 25.65 | 25.57 | 25.59 | +0.020% | 25,941 | -0.625% |
| 2025-10-22 | 25.63 | 25.67 | 25.57 | 25.59 | -0.059% | 14,229 | -0.606% |
| 2025-10-21 | 25.57 | 25.65 | 25.56 | 25.60 | +0.153% | 96,072 | -0.664% |
| 2025-10-20 | 25.53 | 25.60 | 25.53 | 25.56 | +0.043% | 13,210 | -0.512% |
| 2025-10-17 | 25.40 | 25.60 | 25.40 | 25.55 | -0.158% | 8,727 | -0.470% |
| 2025-10-16 | 25.59 | 25.60 | 25.52 | 25.59 | +0.198% | 9,798 | -0.627% |
| 2025-10-15 | 25.49 | 25.59 | 25.47 | 25.54 | -0.020% | 86,900 | -0.431% |
| 2025-10-14 | 25.53 | 25.60 | 25.47 | 25.55 | +0.216% | 38,594 | -0.450% |
| 2025-10-13 | 25.61 | 25.61 | 25.47 | 25.49 | -0.274% | 20,582 | -0.235% |
| 2025-10-10 | 25.49 | 25.56 | 25.49 | 25.56 | +0.310% | 16,653 | -0.509% |
| 2025-10-09 | 25.52 | 25.56 | 25.47 | 25.48 | -0.153% | 20,077 | -0.200% |
| 2025-10-08 | 25.51 | 25.57 | 25.49 | 25.52 | +0.118% | 8,027 | -0.353% |
| 2025-10-07 | 25.43 | 25.58 | 25.43 | 25.49 | -0.157% | 34,259 | -0.235% |
| 2025-10-06 | 25.46 | 25.57 | 25.46 | 25.53 | -0.215% | 50,782 | -0.392% |
| 2025-10-03 | 25.60 | 25.62 | 25.52 | 25.58 | -0.059% | 8,967 | -0.605% |
| 2025-10-02 | 25.62 | 25.63 | 25.53 | 25.60 | +0.180% | 10,911 | -0.664% |
| 2025-10-01 | 25.54 | 25.59 | 25.48 | 25.55 | +0.330% | 104,505 | -0.485% |
| 2025-09-30 | 25.46 | 25.61 | 25.43 | 25.47 | +0.157% | 37,998 | -0.157% |
| 2025-09-29 | 25.43 | 25.45 | 25.41 | 25.43 | +0.039% | 22,356 | 0.000% |
| 2025-09-26 | 25.60 | 25.60 | 25.38 | 25.42 | -0.629% | 23,167 | +0.039% |
| 2025-09-25 | 25.58 | 25.58 | 25.50 | 25.58 | -0.055% | 16,173 | -0.590% |
| 2025-09-24 | 25.55 | 25.59 | 25.53 | 25.59 | -0.292% | 10,723 | -0.645% |
| 2025-09-23 | 25.54 | 25.67 | 25.54 | 25.67 | +0.470% | 14,563 | -0.935% |
| 2025-09-22 | 25.61 | 25.68 | 25.52 | 25.55 | -0.234% | 88,096 | -0.470% |
| 2025-09-19 | 25.59 | 25.67 | 25.59 | 25.61 | +0.039% | 29,328 | -0.703% |
| 2025-09-18 | 25.58 | 25.65 | 25.54 | 25.60 | 0.000% | 11,371 | -0.664% |
| 2025-09-17 | 25.56 | 25.72 | 25.56 | 25.60 | -0.117% | 36,003 | -0.664% |
| 2025-09-16 | 25.64 | 25.71 | 25.54 | 25.63 | +0.352% | 15,982 | -0.780% |
| 2025-09-15 | 25.57 | 25.63 | 25.54 | 25.54 | -0.078% | 48,671 | -0.431% |
| 2025-09-12 | 25.57 | 25.63 | 25.56 | 25.56 | -0.117% | 5,360 | -0.509% |
| 2025-09-11 | 25.59 | 25.59 | 25.49 | 25.59 | 0.000% | 49,532 | -0.625% |
| 2025-09-10 | 25.60 | 25.65 | 25.57 | 25.59 | +0.039% | 58,958 | -0.625% |
| 2025-09-09 | 25.56 | 25.67 | 25.56 | 25.58 | -0.039% | 25,032 | -0.586% |
| 2025-09-08 | 25.54 | 25.74 | 25.54 | 25.59 | +0.165% | 22,612 | -0.625% |
| 2025-09-05 | 25.56 | 25.60 | 25.53 | 25.55 | +0.031% | 19,226 | -0.461% |
| 2025-09-04 | 25.48 | 25.58 | 25.48 | 25.54 | +0.314% | 12,627 | -0.431% |
| 2025-09-03 | 25.48 | 25.56 | 25.46 | 25.46 | -0.196% | 33,723 | -0.118% |
| 2025-09-02 | 25.51 | 25.53 | 25.50 | 25.51 | +0.024% | 13,561 | -0.314% |
| 2025-08-29 | 25.52 | 25.53 | 25.47 | 25.50 | +0.093% | 32,051 | -0.289% |
| 2025-08-28 | 25.45 | 25.53 | 25.43 | 25.48 | -0.001% | 48,156 | -0.196% |
| 2025-08-27 | 25.54 | 25.54 | 25.45 | 25.48 | -0.273% | 17,255 | -0.197% |
| 2025-08-26 | 25.54 | 25.61 | 25.53 | 25.55 | -0.078% | 20,287 | -0.470% |
| 2025-08-25 | 25.63 | 25.64 | 25.57 | 25.57 | -0.253% | 48,812 | -0.548% |
| 2025-08-22 | 25.69 | 25.69 | 25.60 | 25.63 | +0.195% | 16,958 | -0.799% |
| 2025-08-21 | 25.61 | 25.71 | 25.54 | 25.59 | -0.253% | 22,329 | -0.606% |
| 2025-08-20 | 25.65 | 25.65 | 25.54 | 25.65 | +0.352% | 28,104 | -0.858% |
| 2025-08-19 | 25.63 | 25.63 | 25.53 | 25.56 | +0.235% | 20,838 | -0.509% |
| 2025-08-18 | 25.59 | 25.59 | 25.48 | 25.50 | -0.118% | 9,352 | -0.275% |
| 2025-08-15 | 25.57 | 25.61 | 25.53 | 25.53 | -0.137% | 18,758 | -0.392% |
| 2025-08-14 | 25.53 | 25.60 | 25.52 | 25.57 | +0.174% | 6,836 | -0.528% |
| 2025-08-13 | 25.54 | 25.54 | 25.51 | 25.52 | -0.076% | 16,577 | -0.355% |
| 2025-08-12 | 25.52 | 25.54 | 25.48 | 25.54 | +0.039% | 7,135 | -0.431% |
| 2025-08-11 | 25.47 | 25.53 | 25.47 | 25.53 | +0.173% | 16,485 | -0.392% |
| 2025-08-08 | 25.46 | 25.53 | 25.45 | 25.49 | +0.102% | 14,805 | -0.220% |
| 2025-08-07 | 25.47 | 25.49 | 25.45 | 25.46 | -0.039% | 23,130 | -0.118% |
| 2025-08-06 | 25.47 | 25.47 | 25.40 | 25.47 | +0.197% | 18,429 | -0.157% |
| 2025-08-05 | 25.42 | 25.46 | 25.41 | 25.42 | -0.134% | 10,485 | +0.039% |
| 2025-08-04 | 25.43 | 25.47 | 25.31 | 25.45 | +0.055% | 20,905 | -0.094% |
| 2025-08-01 | 25.50 | 25.50 | 25.44 | 25.44 | -0.353% | 88,125 | -0.039% |
| 2025-07-31 | 25.49 | 25.60 | 25.40 | 25.53 | +0.196% | 14,810 | -0.392% |
| 2025-07-30 | 25.46 | 25.48 | 25.45 | 25.48 | -0.098% | 15,588 | -0.196% |
| 2025-07-29 | 25.55 | 25.56 | 25.47 | 25.50 | -0.293% | 10,100 | -0.294% |
| 2025-07-28 | 25.56 | 25.61 | 25.56 | 25.58 | -0.078% | 24,523 | -0.586% |
| 2025-07-25 | 25.60 | 25.66 | 25.58 | 25.60 | -0.039% | 27,880 | -0.664% |
| 2025-07-24 | 25.49 | 25.61 | 25.49 | 25.61 | +0.510% | 51,165 | -0.703% |
| 2025-07-23 | 25.45 | 25.48 | 25.37 | 25.48 | +0.108% | 7,568 | -0.196% |
| 2025-07-22 | 25.41 | 25.46 | 25.41 | 25.45 | +0.144% | 11,139 | -0.089% |
| 2025-07-21 | 25.40 | 25.46 | 25.40 | 25.42 | +0.063% | 18,275 | +0.055% |
| 2025-07-18 | 25.41 | 25.41 | 25.39 | 25.40 | -0.314% | 22,669 | +0.118% |
| 2025-07-17 | 25.43 | 25.48 | 25.40 | 25.48 | +0.354% | 12,424 | -0.196% |
| 2025-07-16 | 25.38 | 25.46 | 25.37 | 25.39 | +0.095% | 17,166 | +0.158% |
| 2025-07-15 | 25.50 | 25.50 | 25.34 | 25.37 | -0.095% | 15,052 | +0.252% |
| 2025-07-14 | 25.39 | 25.44 | 25.34 | 25.39 | -0.059% | 30,837 | +0.158% |
| 2025-07-11 | 25.41 | 25.44 | 25.38 | 25.41 | -0.059% | 7,558 | +0.098% |
| 2025-07-10 | 25.42 | 25.44 | 25.39 | 25.42 | +0.039% | 39,232 | +0.039% |
| 2025-07-09 | 25.38 | 25.45 | 25.34 | 25.41 | +0.158% | 154,144 | +0.078% |
| 2025-07-08 | 25.37 | 25.41 | 25.31 | 25.37 | -0.079% | 50,245 | +0.236% |
| 2025-07-07 | 25.41 | 25.41 | 25.31 | 25.39 | -0.039% | 38,505 | +0.158% |
| 2025-07-03 | 25.36 | 25.45 | 25.36 | 25.40 | -0.236% | 45,538 | +0.118% |
| 2025-07-02 | 25.48 | 25.49 | 25.42 | 25.46 | +0.157% | 21,500 | -0.118% |
| 2025-07-01 | 25.52 | 25.60 | 25.40 | 25.42 | -0.392% | 21,712 | +0.039% |
| 2025-06-30 | 25.48 | 25.58 | 25.40 | 25.52 | +0.157% | 236,806 | -0.353% |
| 2025-06-27 | 25.49 | 25.50 | 25.38 | 25.48 | -0.078% | 13,042 | -0.196% |
| 2025-06-26 | 25.39 | 25.50 | 25.39 | 25.50 | -0.235% | 6,380 | -0.275% |
| 2025-06-25 | 25.50 | 25.56 | 25.46 | 25.56 | +0.118% | 20,167 | -0.509% |
| 2025-06-24 | 25.47 | 25.60 | 25.44 | 25.53 | 0.000% | 25,065 | -0.392% |
| 2025-06-23 | 25.41 | 25.53 | 25.41 | 25.53 | +0.326% | 86,420 | -0.392% |
| 2025-06-20 | 25.50 | 25.51 | 25.42 | 25.45 | -0.208% | 13,689 | -0.067% |
| 2025-06-18 | 25.46 | 25.50 | 25.41 | 25.50 | +0.236% | 162,451 | -0.275% |
| 2025-06-17 | 25.42 | 25.48 | 25.31 | 25.44 | -0.118% | 38,510 | -0.039% |
| 2025-06-16 | 25.41 | 25.50 | 25.38 | 25.47 | -0.118% | 14,688 | -0.157% |
| 2025-06-13 | 25.45 | 25.50 | 25.40 | 25.50 | +0.346% | 11,660 | -0.275% |
| 2025-06-12 | 25.42 | 25.46 | 25.36 | 25.41 | +0.087% | 18,811 | +0.071% |
| 2025-06-11 | 25.36 | 25.40 | 25.36 | 25.39 | +0.039% | 35,890 | +0.158% |
| 2025-06-10 | 25.39 | 25.41 | 25.33 | 25.38 | +0.020% | 21,294 | +0.197% |
| 2025-06-09 | 25.34 | 25.64 | 25.33 | 25.38 | +0.059% | 42,766 | +0.217% |
| 2025-06-06 | 25.35 | 25.43 | 25.33 | 25.36 | -0.275% | 24,545 | +0.276% |
| 2025-06-05 | 25.38 | 25.44 | 25.38 | 25.43 | +0.197% | 16,194 | 0.000% |
| 2025-06-04 | 25.40 | 25.44 | 25.38 | 25.38 | -0.197% | 74,620 | +0.197% |
| 2025-06-03 | 25.40 | 25.43 | 25.36 | 25.43 | +0.316% | 27,861 | 0.000% |
| 2025-06-02 | 25.43 | 25.43 | 25.34 | 25.35 | -0.118% | 5,435 | +0.316% |
| 2025-05-30 | 25.43 | 25.45 | 25.38 | 25.38 | -0.118% | 22,283 | +0.197% |
| 2025-05-29 | 25.39 | 25.44 | 25.22 | 25.41 | -0.039% | 64,358 | +0.079% |
| 2025-05-28 | 25.36 | 25.42 | 25.29 | 25.42 | -0.196% | 34,424 | +0.039% |
| 2025-05-27 | 25.45 | 25.51 | 25.44 | 25.47 | +0.079% | 12,443 | -0.157% |
| 2025-05-23 | 25.48 | 25.54 | 25.40 | 25.45 | -0.079% | 46,037 | -0.079% |
| 2025-05-22 | 25.38 | 25.49 | 25.35 | 25.47 | +0.039% | 31,697 | -0.157% |
| 2025-05-21 | 25.40 | 25.46 | 25.38 | 25.46 | +0.039% | 15,501 | -0.118% |
| 2025-05-20 | 25.47 | 25.48 | 25.40 | 25.45 | 0.000% | 15,048 | -0.079% |
| 2025-05-19 | 25.38 | 25.49 | 25.38 | 25.45 | -0.079% | 10,125 | -0.079% |
| 2025-05-16 | 25.46 | 25.49 | 25.40 | 25.47 | +0.236% | 8,170 | -0.157% |
| 2025-05-15 | 25.40 | 25.49 | 25.32 | 25.41 | +0.039% | 11,335 | +0.079% |
| 2025-05-14 | 25.44 | 25.50 | 25.38 | 25.40 | -0.196% | 26,645 | +0.118% |
| 2025-05-13 | 25.40 | 25.49 | 25.39 | 25.45 | +0.079% | 11,038 | -0.079% |
| 2025-05-12 | 25.40 | 25.48 | 25.36 | 25.43 | -0.157% | 75,773 | 0.000% |
| 2025-05-09 | 25.43 | 25.48 | 25.42 | 25.47 | -0.279% | 8,413 | -0.157% |
| 2025-05-08 | 25.42 | 25.54 | 25.34 | 25.54 | +0.635% | 73,102 | -0.435% |
| 2025-05-07 | 25.38 | 25.42 | 25.32 | 25.38 | -0.138% | 98,655 | +0.197% |
| 2025-05-06 | 25.39 | 25.44 | 25.34 | 25.41 | +0.082% | 7,877 | +0.059% |
| 2025-05-05 | 25.43 | 25.43 | 25.32 | 25.39 | -0.141% | 52,631 | +0.141% |
| 2025-05-02 | 25.45 | 25.45 | 25.40 | 25.43 | -0.059% | 26,577 | 0.000% |
| 2025-05-01 | 25.36 | 25.50 | 25.36 | 25.45 | -0.157% | 22,746 | -0.059% |
| 2025-04-30 | 25.43 | 25.55 | 25.33 | 25.48 | -0.140% | 44,017 | -0.216% |
| 2025-04-29 | 25.37 | 25.61 | 25.36 | 25.52 | +0.416% | 8,086 | -0.355% |
| 2025-04-28 | 25.41 | 25.42 | 25.35 | 25.41 | -0.372% | 86,017 | +0.059% |
| 2025-04-25 | 25.53 | 25.55 | 25.33 | 25.51 | +0.039% | 53,721 | -0.314% |
| 2025-04-24 | 25.50 | 25.53 | 25.46 | 25.50 | -0.039% | 20,168 | -0.275% |
| 2025-04-23 | 25.50 | 25.65 | 25.43 | 25.51 | +0.118% | 16,987 | -0.314% |
| 2025-04-22 | 25.51 | 25.59 | 25.43 | 25.48 | +0.079% | 83,399 | -0.196% |
| 2025-04-21 | 25.50 | 25.50 | 25.42 | 25.46 | -0.292% | 22,372 | -0.118% |
| 2025-04-17 | 25.46 | 25.84 | 25.40 | 25.53 | +0.136% | 148,688 | -0.410% |
| 2025-04-16 | 25.54 | 25.55 | 25.40 | 25.50 | +0.097% | 96,433 | -0.275% |
| 2025-04-15 | 25.46 | 25.54 | 25.39 | 25.48 | -0.136% | 11,923 | -0.178% |
| 2025-04-14 | 25.41 | 25.54 | 25.13 | 25.51 | 0.000% | 55,765 | -0.314% |