MBSX
Regan Fixed Rate MBS ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)449
After-hoursOct 5, 2026 4:10:30 PM EDT
25.64USD0.000%(0.00)
MBSX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.05 | 26.27 | 25.05 | 25.57 | -0.660% | 1,165 | 0.000% |
| 2026-10-01 | 25.57 | 26.27 | 25.57 | 25.75 | +0.811% | 17,555 | -0.660% |
| 2026-09-30 | 25.26 | 25.54 | 25.05 | 25.54 | +0.012% | 864 | +0.145% |
| 2026-09-29 | 26.63 | 26.63 | 25.54 | 25.54 | +0.043% | 397 | +0.157% |
| 2026-09-28 | 26.04 | 26.13 | 24.51 | 25.52 | -4.298% | 5,455 | +0.199% |
| 2026-09-25 | 26.26 | 26.67 | 26.26 | 26.67 | +0.557% | 534 | -4.108% |
| 2026-09-24 | 26.64 | 26.64 | 26.52 | 26.52 | -0.449% | 1,286 | -3.574% |
| 2026-09-23 | 26.94 | 26.94 | 26.50 | 26.64 | -0.588% | 1,167 | -4.006% |
| 2026-09-22 | 26.80 | 26.80 | 26.80 | 26.80 | +0.510% | 1,104 | -4.571% |
| 2026-09-21 | 26.15 | 26.80 | 26.10 | 26.66 | -0.507% | 823 | -4.085% |
| 2026-09-18 | 26.80 | 26.80 | 26.80 | 26.80 | -0.075% | 324 | -4.571% |
| 2026-09-17 | 26.82 | 26.82 | 26.82 | 26.82 | -2.897% | 653 | -4.642% |
| 2026-09-16 | 27.62 | 27.62 | 27.62 | 27.62 | +0.254% | 654 | -7.404% |
| 2026-09-15 | 26.94 | 27.55 | 26.35 | 27.55 | +4.753% | 569 | -7.169% |
| 2026-09-14 | 26.30 | 26.30 | 26.25 | 26.30 | -2.394% | 1,185 | -2.757% |
| 2026-09-11 | 27.81 | 27.81 | 26.10 | 26.95 | -2.036% | 1,450 | -5.084% |
| 2026-09-10 | 27.50 | 27.50 | 27.50 | 27.50 | +5.302% | 714 | -7.017% |
| 2026-09-09 | 26.12 | 26.12 | 26.12 | 26.12 | -2.501% | 461 | -2.087% |
| 2026-09-08 | 26.79 | 26.79 | 26.30 | 26.79 | 0.000% | 1,720 | -4.535% |
| 2026-09-04 | 26.65 | 27.47 | 26.60 | 26.79 | -2.803% | 1,765 | -4.535% |
| 2026-09-03 | 27.00 | 27.56 | 27.00 | 27.56 | +2.654% | 1,055 | -7.211% |
| 2026-09-02 | 26.20 | 26.85 | 26.20 | 26.85 | +0.187% | 1,520 | -4.749% |
| 2026-09-01 | 26.27 | 27.41 | 26.27 | 26.80 | -2.916% | 1,722 | -4.571% |
| 2026-08-31 | 26.21 | 27.61 | 26.21 | 27.61 | +1.882% | 1,923 | -7.354% |
| 2026-08-28 | 27.09 | 27.09 | 27.09 | 27.09 | -1.469% | 267 | -5.610% |
| 2026-08-26 | 27.50 | 27.50 | 27.50 | 27.50 | -0.131% | 91 | -6.997% |
| 2026-08-25 | 26.20 | 27.54 | 26.20 | 27.54 | -0.181% | 531 | -7.118% |
| 2026-08-24 | 26.38 | 28.93 | 26.21 | 27.59 | +3.493% | 3,782 | -7.287% |
| 2026-08-21 | 27.00 | 27.00 | 26.32 | 26.65 | -3.609% | 9,778 | -4.049% |
| 2026-08-19 | 27.68 | 28.35 | 26.15 | 27.65 | +4.053% | 5,447 | -7.511% |
| 2026-08-17 | 26.57 | 26.57 | 26.57 | 26.57 | -0.654% | 563 | -3.763% |
| 2026-08-14 | 26.50 | 26.75 | 26.50 | 26.75 | -3.863% | 864 | -4.393% |
| 2026-08-13 | 26.84 | 28.95 | 26.22 | 27.82 | +6.405% | 3,291 | -8.086% |
| 2026-08-12 | 26.60 | 26.61 | 26.15 | 26.15 | -2.243% | 799 | -2.199% |
| 2026-08-11 | 26.25 | 29.03 | 26.15 | 26.75 | +0.009% | 1,316 | -4.393% |
| 2026-08-10 | 26.74 | 26.77 | 26.26 | 26.75 | +1.413% | 1,317 | -4.384% |
| 2026-08-07 | 26.38 | 26.38 | 26.34 | 26.38 | -4.404% | 1,128 | -3.033% |
| 2026-08-06 | 26.68 | 27.84 | 26.25 | 27.59 | +2.603% | 1,701 | -7.303% |
| 2026-08-05 | 29.02 | 29.34 | 26.26 | 26.89 | +1.587% | 8,137 | -4.890% |
| 2026-08-04 | 27.93 | 30.05 | 26.47 | 26.47 | -3.724% | 1,169 | -3.381% |
| 2026-08-03 | 27.49 | 27.49 | 27.49 | 27.49 | +0.840% | 240 | -6.979% |
| 2026-07-31 | 26.15 | 27.26 | 26.15 | 27.26 | +0.635% | 9,948 | -6.198% |
| 2026-07-30 | 26.52 | 29.00 | 26.52 | 27.09 | -2.291% | 7,089 | -5.602% |
| 2026-07-29 | 29.34 | 29.34 | 26.50 | 27.73 | +0.555% | 967 | -7.765% |
| 2026-07-28 | 28.02 | 28.02 | 27.57 | 27.57 | +3.432% | 340 | -7.253% |
| 2026-07-27 | 26.50 | 27.55 | 26.50 | 26.66 | -4.187% | 1,443 | -4.070% |
| 2026-07-24 | 26.71 | 27.82 | 26.71 | 27.82 | +2.222% | 29,098 | -8.086% |
| 2026-07-23 | 26.50 | 27.82 | 26.50 | 27.22 | +0.371% | 3,559 | -6.044% |
| 2026-07-21 | 27.30 | 27.30 | 27.12 | 27.12 | -1.670% | 393 | -5.695% |
| 2026-07-20 | 27.64 | 27.64 | 26.65 | 27.58 | +3.704% | 2,312 | -7.270% |
| 2026-07-17 | 27.05 | 29.81 | 26.30 | 26.59 | -2.260% | 4,473 | -3.835% |
| 2026-07-16 | 26.27 | 27.21 | 26.27 | 27.21 | +1.153% | 997 | -6.009% |
| 2026-07-15 | 26.40 | 27.01 | 26.40 | 26.90 | +1.547% | 3,388 | -4.925% |
| 2026-07-14 | 26.70 | 29.37 | 26.49 | 26.49 | -4.402% | 3,386 | -3.455% |
| 2026-07-13 | 28.10 | 28.10 | 26.62 | 27.71 | -0.592% | 1,407 | -7.705% |
| 2026-07-10 | 26.56 | 27.88 | 26.56 | 27.88 | +4.401% | 1,235 | -8.251% |
| 2026-07-09 | 26.56 | 28.21 | 26.56 | 26.70 | -0.326% | 1,530 | -4.213% |
| 2026-07-08 | 27.89 | 27.89 | 26.51 | 26.79 | +0.233% | 3,765 | -4.526% |
| 2026-07-07 | 26.92 | 26.92 | 26.59 | 26.73 | +0.469% | 275 | -4.303% |
| 2026-07-06 | 26.68 | 26.79 | 26.60 | 26.60 | -2.625% | 4,900 | -3.854% |
| 2026-07-02 | 26.40 | 29.81 | 26.36 | 27.32 | +1.911% | 6,080 | -6.378% |
| 2026-07-01 | 26.86 | 27.86 | 26.55 | 26.80 | -1.831% | 52,850 | -4.589% |
| 2026-06-30 | 26.21 | 28.09 | 26.21 | 27.30 | -0.655% | 2,582 | -6.336% |
| 2026-06-26 | 27.66 | 28.67 | 27.44 | 27.48 | +3.522% | 934 | -6.949% |
| 2026-06-24 | 26.35 | 29.13 | 26.35 | 26.55 | -3.787% | 2,495 | -3.672% |
| 2026-06-22 | 26.70 | 27.84 | 26.26 | 27.59 | +3.159% | 1,757 | -7.320% |
| 2026-06-18 | 26.73 | 26.75 | 26.70 | 26.75 | +0.848% | 1,564 | -4.393% |
| 2026-06-15 | 29.06 | 29.06 | 26.25 | 26.52 | -0.841% | 20,507 | -3.582% |
| 2026-06-11 | 26.75 | 26.75 | 26.75 | 26.75 | -4.379% | 559 | -4.393% |
| 2026-06-10 | 27.40 | 27.98 | 27.40 | 27.98 | +3.880% | 689 | -8.579% |
| 2026-06-09 | 26.25 | 26.93 | 26.25 | 26.93 | +2.590% | 2,519 | -5.032% |
| 2026-06-08 | 27.50 | 27.58 | 26.25 | 26.25 | -3.119% | 1,889 | -2.571% |
| 2026-06-05 | 24.01 | 27.09 | 24.01 | 27.09 | +5.589% | 460 | -5.610% |
| 2026-06-04 | 26.15 | 26.15 | 25.50 | 25.66 | -7.712% | 7,201 | -0.334% |
| 2026-06-03 | 26.02 | 27.80 | 26.00 | 27.80 | +9.684% | 1,742 | -8.020% |
| 2026-06-02 | 26.12 | 26.60 | 24.09 | 25.35 | -3.625% | 4,024 | +0.888% |
| 2026-06-01 | 28.75 | 28.75 | 26.10 | 26.30 | -24.847% | 31,132 | -2.769% |
| 2026-05-29 | 25.47 | 35.00 | 23.65 | 35.00 | +25.000% | 2,598 | -26.929% |
| 2026-05-28 | 26.19 | 28.00 | 26.19 | 28.00 | +7.692% | 2,106 | -8.661% |
| 2026-05-27 | 26.00 | 26.00 | 26.00 | 26.00 | -0.877% | 223 | -1.635% |
| 2026-05-26 | 25.28 | 26.70 | 25.07 | 26.23 | +0.498% | 2,161 | -2.497% |
| 2026-05-21 | 26.10 | 26.10 | 26.10 | 26.10 | -1.806% | 223 | -2.011% |
| 2026-05-20 | 25.30 | 26.70 | 25.30 | 26.58 | +2.231% | 3,039 | -3.781% |
| 2026-05-19 | 26.72 | 26.72 | 26.00 | 26.00 | 0.000% | 766 | -1.635% |
| 2026-05-18 | 28.35 | 28.35 | 26.00 | 26.00 | -3.597% | 1,121 | -1.635% |
| 2026-05-15 | 27.99 | 27.99 | 26.97 | 26.97 | +3.116% | 1,260 | -5.172% |
| 2026-05-13 | 26.77 | 27.00 | 26.16 | 26.16 | -7.937% | 1,481 | -2.218% |
| 2026-05-12 | 24.77 | 28.41 | 24.77 | 28.41 | +5.968% | 2,171 | -9.979% |
| 2026-05-11 | 26.81 | 26.81 | 26.81 | 26.81 | -0.593% | 331 | -4.606% |
| 2026-05-08 | 26.97 | 26.97 | 26.97 | 26.97 | +4.494% | 571 | -5.172% |
| 2026-05-07 | 26.79 | 26.79 | 25.81 | 25.81 | -3.838% | 810 | -0.910% |
| 2026-05-06 | 29.00 | 29.00 | 26.84 | 26.84 | -0.593% | 1,452 | -4.713% |
| 2026-05-04 | 26.86 | 29.35 | 26.30 | 27.00 | +0.746% | 1,657 | -5.278% |
| 2026-04-30 | 23.45 | 27.00 | 23.45 | 26.80 | +3.555% | 1,427 | -4.571% |
| 2026-04-29 | 26.78 | 26.78 | 25.88 | 25.88 | -6.505% | 719 | -1.178% |
| 2026-04-28 | 26.58 | 28.28 | 26.58 | 27.68 | +4.890% | 933 | -7.607% |
| 2026-04-27 | 25.63 | 26.39 | 25.44 | 26.39 | +0.247% | 1,254 | -3.088% |
| 2026-04-24 | 26.50 | 26.50 | 26.32 | 26.32 | +0.381% | 763 | -2.849% |
| 2026-04-23 | 26.50 | 26.50 | 26.23 | 26.23 | +0.556% | 268 | -2.479% |
| 2026-04-22 | 27.00 | 27.00 | 26.08 | 26.08 | -0.553% | 469 | -1.936% |
| 2026-04-21 | 27.20 | 27.20 | 26.23 | 26.23 | 0.000% | 2,014 | -2.479% |
| 2026-04-20 | 28.42 | 28.42 | 26.23 | 26.23 | -3.014% | 2,063 | -2.479% |
| 2026-04-17 | 27.53 | 27.53 | 27.04 | 27.04 | +0.971% | 450 | -5.418% |
| 2026-04-15 | 26.79 | 26.79 | 26.78 | 26.78 | +3.497% | 533 | -4.500% |
| 2026-04-14 | 25.88 | 26.50 | 25.88 | 25.88 | -2.980% | 4,253 | -1.160% |
| 2026-04-13 | 25.95 | 26.67 | 24.29 | 26.67 | +2.636% | 2,639 | -4.106% |
| 2026-04-10 | 26.39 | 26.65 | 25.98 | 25.98 | +6.583% | 1,921 | -1.578% |
| 2026-04-09 | 24.38 | 24.38 | 24.38 | 24.38 | -10.794% | 695 | +4.902% |
| 2026-04-08 | 27.33 | 27.33 | 27.33 | 27.33 | +7.009% | 2,424 | -6.422% |
| 2026-04-07 | 25.54 | 25.54 | 25.54 | 25.54 | -0.078% | 339 | +0.137% |
| 2026-04-06 | 26.45 | 26.45 | 25.56 | 25.56 | -1.199% | 1,194 | +0.059% |
| 2026-04-02 | 25.40 | 27.02 | 25.40 | 25.87 | -7.574% | 1,006 | -1.141% |
| 2026-04-01 | 27.47 | 27.99 | 26.50 | 27.99 | -0.639% | 2,145 | -8.628% |
| 2026-03-31 | 28.17 | 28.17 | 28.17 | 28.17 | +5.862% | 333 | -9.212% |
| 2026-03-30 | 26.61 | 26.61 | 26.61 | 26.61 | +0.378% | 378 | -3.890% |
| 2026-03-27 | 27.61 | 27.61 | 26.51 | 26.51 | +1.183% | 215 | -3.527% |
| 2026-03-24 | 26.20 | 26.20 | 26.20 | 26.20 | +1.452% | 806 | -2.385% |
| 2026-03-23 | 28.42 | 28.42 | 25.58 | 25.82 | -2.547% | 800 | -0.968% |
| 2026-03-20 | 24.30 | 26.72 | 24.05 | 26.50 | -1.852% | 2,017 | -3.491% |
| 2026-03-18 | 27.00 | 27.00 | 27.00 | 27.00 | +1.048% | 2,671 | -5.278% |
| 2026-03-17 | 27.51 | 27.51 | 26.72 | 26.72 | -0.336% | 521 | -4.285% |
| 2026-03-16 | 26.30 | 26.81 | 26.30 | 26.81 | -1.795% | 459 | -4.606% |
| 2026-03-13 | 27.30 | 27.30 | 27.30 | 27.30 | +2.913% | 224 | -6.319% |
| 2026-03-12 | 26.76 | 26.76 | 26.53 | 26.53 | -4.182% | 505 | -3.590% |
| 2026-03-11 | 27.34 | 27.68 | 26.45 | 27.68 | +4.157% | 968 | -7.621% |
| 2026-03-10 | 26.56 | 26.58 | 26.56 | 26.58 | -4.199% | 328 | -3.781% |
| 2026-03-09 | 28.97 | 28.97 | 26.52 | 27.75 | -0.054% | 2,741 | -7.821% |
| 2026-03-06 | 26.82 | 27.76 | 26.82 | 27.76 | +0.054% | 547 | -7.871% |
| 2026-03-05 | 26.84 | 27.75 | 26.84 | 27.75 | +1.240% | 473 | -7.821% |
| 2026-03-04 | 26.51 | 27.41 | 26.50 | 27.41 | +2.193% | 1,317 | -6.678% |
| 2026-03-03 | 27.33 | 27.40 | 26.80 | 26.82 | -1.877% | 1,198 | -4.632% |
| 2026-03-02 | 29.04 | 29.62 | 26.78 | 27.33 | +2.168% | 1,817 | -6.422% |
| 2026-02-27 | 28.47 | 28.47 | 26.75 | 26.75 | +0.502% | 11,069 | -4.393% |
| 2026-02-26 | 26.00 | 27.00 | 26.00 | 26.62 | +2.568% | 1,563 | -3.913% |
| 2026-02-25 | 25.95 | 25.95 | 25.95 | 25.95 | -4.561% | 241 | -1.445% |
| 2026-02-19 | 24.72 | 27.19 | 24.72 | 27.19 | +1.191% | 2,617 | -5.940% |
| 2026-02-18 | 26.87 | 26.87 | 26.87 | 26.87 | -5.653% | 231 | -4.820% |
| 2026-02-17 | 26.08 | 28.48 | 26.08 | 28.48 | +7.209% | 1,310 | -10.200% |
| 2026-02-13 | 28.64 | 28.64 | 26.57 | 26.57 | +3.770% | 461 | -3.727% |
| 2026-02-12 | 28.00 | 28.00 | 25.60 | 25.60 | -2.662% | 667 | -0.098% |
| 2026-02-11 | 26.01 | 26.31 | 26.01 | 26.30 | -0.454% | 782 | -2.757% |
| 2026-02-10 | 26.22 | 26.42 | 26.22 | 26.42 | +0.763% | 1,077 | -3.198% |
| 2026-02-09 | 26.11 | 28.91 | 25.97 | 26.22 | -0.304% | 4,614 | -2.460% |
| 2026-02-06 | 28.39 | 28.39 | 26.00 | 26.30 | -9.216% | 7,396 | -2.757% |
| 2026-02-02 | 26.66 | 28.97 | 26.66 | 28.97 | +9.000% | 829 | -11.719% |
| 2026-01-30 | 24.15 | 26.69 | 24.15 | 26.58 | +4.720% | 3,803 | -3.774% |
| 2026-01-28 | 27.98 | 27.98 | 25.38 | 25.38 | -3.535% | 921 | +0.768% |
| 2026-01-26 | 26.31 | 26.31 | 26.31 | 26.31 | -0.717% | 50 | -2.794% |
| 2026-01-23 | 26.30 | 26.50 | 26.30 | 26.50 | -2.864% | 2,694 | -3.491% |
| 2026-01-22 | 26.36 | 27.28 | 26.36 | 27.28 | +2.530% | 790 | -6.254% |
| 2026-01-21 | 26.61 | 26.61 | 26.61 | 26.61 | +1.018% | 644 | -3.883% |
| 2026-01-16 | 26.64 | 26.69 | 26.30 | 26.34 | -0.604% | 3,075 | -2.904% |
| 2026-01-15 | 26.88 | 29.03 | 26.30 | 26.50 | -1.487% | 44,478 | -3.491% |
| 2026-01-14 | 26.30 | 26.94 | 26.30 | 26.90 | +0.938% | 1,645 | -4.926% |
| 2026-01-13 | 26.59 | 27.53 | 26.36 | 26.65 | +0.756% | 2,410 | -4.034% |
| 2026-01-12 | 26.55 | 26.60 | 26.32 | 26.45 | -0.470% | 3,218 | -3.308% |
| 2026-01-09 | 26.57 | 26.57 | 26.57 | 26.57 | 0.000% | 770 | -3.763% |
| 2026-01-08 | 26.35 | 26.57 | 26.32 | 26.57 | +0.083% | 413 | -3.763% |
| 2026-01-07 | 26.57 | 26.63 | 26.55 | 26.55 | +0.011% | 2,442 | -3.683% |
| 2026-01-06 | 26.50 | 26.55 | 26.30 | 26.55 | -0.094% | 1,931 | -3.672% |
| 2026-01-05 | 26.57 | 26.85 | 26.30 | 26.57 | 0.000% | 1,481 | -3.763% |
| 2026-01-02 | 26.57 | 26.57 | 26.57 | 26.57 | +0.663% | 539 | -3.763% |
| 2025-12-31 | 26.45 | 26.50 | 26.30 | 26.40 | -0.565% | 3,113 | -3.125% |
| 2025-12-30 | 26.50 | 26.55 | 26.50 | 26.55 | 0.000% | 569 | -3.672% |
| 2025-12-29 | 26.60 | 26.60 | 26.53 | 26.55 | -0.575% | 835 | -3.672% |
| 2025-12-26 | 26.43 | 27.40 | 26.20 | 26.70 | +1.245% | 2,087 | -4.226% |
| 2025-12-24 | 26.38 | 26.56 | 26.37 | 26.38 | -0.378% | 1,639 | -3.033% |
| 2025-12-23 | 26.36 | 26.80 | 26.36 | 26.48 | -1.305% | 2,718 | -3.399% |
| 2025-12-22 | 26.85 | 26.85 | 26.74 | 26.82 | -0.112% | 1,095 | -4.660% |
| 2025-12-19 | 27.03 | 27.11 | 26.63 | 26.86 | +0.393% | 974 | -4.766% |
| 2025-12-18 | 26.80 | 26.90 | 26.75 | 26.75 | -0.280% | 5,572 | -4.393% |
| 2025-12-17 | 26.66 | 26.82 | 26.60 | 26.82 | +0.093% | 1,733 | -4.660% |
| 2025-12-16 | 27.30 | 28.89 | 26.60 | 26.80 | -3.735% | 1,712 | -4.571% |
| 2025-12-15 | 26.69 | 27.84 | 26.69 | 27.84 | +4.114% | 1,122 | -8.136% |
| 2025-12-12 | 26.75 | 26.88 | 26.74 | 26.74 | -0.037% | 762 | -4.357% |
| 2025-12-11 | 26.35 | 26.79 | 26.35 | 26.75 | 0.000% | 793 | -4.393% |
| 2025-12-10 | 26.20 | 28.00 | 26.20 | 26.75 | -0.242% | 12,044 | -4.393% |
| 2025-12-09 | 26.81 | 26.81 | 26.64 | 26.81 | -0.409% | 569 | -4.624% |
| 2025-12-08 | 26.85 | 26.92 | 26.65 | 26.92 | +0.559% | 654 | -5.013% |
| 2025-12-05 | 26.70 | 26.95 | 26.70 | 26.77 | 0.000% | 5,710 | -4.482% |
| 2025-12-04 | 26.30 | 26.90 | 26.30 | 26.77 | +0.093% | 1,831 | -4.482% |
| 2025-12-03 | 29.15 | 30.00 | 26.50 | 26.75 | -1.182% | 15,441 | -4.393% |
| 2025-12-02 | 26.76 | 27.20 | 26.58 | 27.07 | +2.889% | 8,479 | -5.523% |
| 2025-12-01 | 29.08 | 29.08 | 26.30 | 26.31 | -3.272% | 5,924 | -2.794% |
| 2025-11-26 | 26.82 | 28.10 | 26.66 | 27.20 | -0.183% | 14,320 | -5.974% |
| 2025-11-25 | 26.82 | 28.55 | 26.20 | 27.25 | +1.076% | 5,686 | -6.147% |
| 2025-11-24 | 27.00 | 27.00 | 26.96 | 26.96 | +0.635% | 33,860 | -5.137% |
| 2025-11-21 | 26.79 | 26.88 | 26.78 | 26.79 | +1.171% | 1,516 | -4.535% |
| 2025-11-19 | 26.74 | 27.90 | 26.48 | 26.48 | -0.972% | 3,469 | -3.418% |
| 2025-11-18 | 26.78 | 29.14 | 26.30 | 26.74 | -0.061% | 6,539 | -4.357% |
| 2025-11-17 | 26.84 | 27.42 | 26.50 | 26.76 | -7.513% | 3,341 | -4.415% |
| 2025-11-14 | 28.93 | 28.93 | 28.93 | 28.93 | +8.637% | 259 | -11.597% |
| 2025-11-13 | 24.21 | 26.75 | 24.21 | 26.63 | -0.262% | 3,202 | -3.962% |
| 2025-11-12 | 26.13 | 29.43 | 26.11 | 26.70 | +1.405% | 2,983 | -4.213% |
| 2025-11-10 | 26.11 | 28.53 | 26.02 | 26.33 | -1.496% | 2,946 | -2.867% |
| 2025-11-07 | 26.73 | 26.73 | 26.73 | 26.73 | +0.462% | 335 | -4.321% |
| 2025-11-06 | 26.46 | 26.67 | 26.25 | 26.61 | +0.252% | 4,410 | -3.879% |
| 2025-11-05 | 26.18 | 26.83 | 26.18 | 26.54 | +0.798% | 797 | -3.636% |
| 2025-11-04 | 26.80 | 26.80 | 26.33 | 26.33 | -0.754% | 17,666 | -2.867% |
| 2025-11-03 | 26.28 | 26.90 | 26.20 | 26.53 | -0.891% | 2,259 | -3.600% |
| 2025-10-31 | 26.00 | 26.77 | 26.00 | 26.77 | +1.013% | 875 | -4.459% |
| 2025-10-30 | 26.80 | 26.99 | 26.01 | 26.50 | 0.000% | 48,645 | -3.491% |
| 2025-10-29 | 26.56 | 26.56 | 26.50 | 26.50 | -0.563% | 382 | -3.491% |
| 2025-10-28 | 26.32 | 27.00 | 26.32 | 26.65 | -0.019% | 3,253 | -4.034% |
| 2025-10-27 | 26.17 | 26.66 | 26.17 | 26.66 | -0.467% | 1,031 | -4.052% |
| 2025-10-24 | 26.55 | 27.00 | 26.55 | 26.78 | +0.529% | 2,582 | -4.500% |
| 2025-10-23 | 26.63 | 26.66 | 26.55 | 26.64 | +0.053% | 879 | -3.994% |
| 2025-10-22 | 26.50 | 27.00 | 25.99 | 26.63 | -0.374% | 21,102 | -3.944% |
| 2025-10-21 | 26.73 | 26.96 | 26.70 | 26.73 | 0.000% | 830 | -4.303% |
| 2025-10-20 | 26.54 | 26.90 | 26.38 | 26.73 | +0.357% | 11,656 | -4.303% |
| 2025-10-17 | 26.45 | 27.70 | 26.40 | 26.63 | +0.681% | 6,004 | -3.962% |
| 2025-10-16 | 26.40 | 27.69 | 26.03 | 26.45 | +0.302% | 5,004 | -3.308% |
| 2025-10-15 | 26.33 | 26.37 | 26.33 | 26.37 | -0.474% | 186 | -3.016% |
| 2025-10-14 | 26.80 | 26.80 | 26.02 | 26.50 | -0.391% | 1,436 | -3.476% |
| 2025-10-13 | 26.75 | 26.91 | 25.90 | 26.60 | -0.671% | 13,175 | -3.854% |
| 2025-10-10 | 26.09 | 27.40 | 26.09 | 26.78 | +1.535% | 9,926 | -4.500% |
| 2025-10-09 | 26.47 | 26.90 | 26.05 | 26.38 | -0.283% | 4,453 | -3.034% |
| 2025-10-08 | 26.45 | 26.45 | 26.33 | 26.45 | -1.085% | 1,209 | -3.308% |
| 2025-10-07 | 26.35 | 26.74 | 26.29 | 26.74 | +1.230% | 1,858 | -4.357% |
| 2025-10-06 | 26.56 | 26.58 | 26.35 | 26.41 | -0.882% | 3,227 | -3.180% |
| 2025-10-03 | 26.38 | 26.96 | 26.35 | 26.65 | +0.604% | 5,588 | -4.034% |
| 2025-10-02 | 26.30 | 26.49 | 26.28 | 26.49 | -0.339% | 3,579 | -3.454% |
| 2025-10-01 | 27.50 | 27.50 | 26.36 | 26.58 | -3.486% | 1,888 | -3.781% |
| 2025-09-30 | 26.68 | 27.54 | 26.41 | 27.54 | +4.219% | 4,706 | -7.135% |
| 2025-09-29 | 26.69 | 26.73 | 26.35 | 26.43 | -4.344% | 1,937 | -3.217% |
| 2025-09-26 | 26.45 | 28.84 | 26.28 | 27.63 | +1.881% | 4,061 | -7.421% |
| 2025-09-25 | 26.22 | 27.50 | 26.11 | 27.11 | +2.883% | 9,783 | -5.680% |
| 2025-09-24 | 26.56 | 26.56 | 26.36 | 26.36 | -0.351% | 842 | -2.960% |
| 2025-09-23 | 27.00 | 27.00 | 26.28 | 26.45 | +0.754% | 8,182 | -3.301% |
| 2025-09-22 | 26.24 | 28.90 | 26.21 | 26.25 | -0.756% | 13,933 | -2.571% |
| 2025-09-19 | 27.50 | 28.20 | 26.45 | 26.45 | +0.208% | 1,550 | -3.308% |
| 2025-09-18 | 26.35 | 27.50 | 26.20 | 26.39 | +0.438% | 4,400 | -3.107% |
| 2025-09-17 | 27.50 | 29.24 | 26.22 | 26.28 | -0.076% | 3,206 | -2.683% |
| 2025-09-16 | 26.32 | 27.80 | 26.00 | 26.30 | +0.076% | 14,095 | -2.757% |
| 2025-09-15 | 26.05 | 28.02 | 26.05 | 26.28 | -2.305% | 2,174 | -2.683% |
| 2025-09-12 | 25.14 | 28.20 | 25.14 | 26.90 | +2.554% | 19,113 | -4.926% |
| 2025-09-11 | 26.34 | 28.10 | 25.95 | 26.23 | +0.513% | 14,644 | -2.497% |
| 2025-09-10 | 26.34 | 26.34 | 26.10 | 26.10 | +0.102% | 272 | -1.996% |
| 2025-09-09 | 26.34 | 26.34 | 25.80 | 26.07 | -0.406% | 2,408 | -1.896% |
| 2025-09-08 | 26.16 | 26.20 | 26.16 | 26.18 | +0.098% | 1,412 | -2.295% |
| 2025-09-05 | 26.37 | 26.37 | 26.09 | 26.15 | 0.000% | 1,243 | -2.199% |
| 2025-09-04 | 26.15 | 28.20 | 26.15 | 26.15 | -0.191% | 1,961 | -2.199% |
| 2025-09-03 | 26.12 | 26.34 | 26.12 | 26.20 | +0.344% | 927 | -2.385% |
| 2025-09-02 | 26.13 | 28.00 | 24.70 | 26.11 | +0.272% | 16,897 | -2.049% |
| 2025-08-29 | 26.09 | 26.16 | 25.88 | 26.04 | +0.006% | 3,140 | -1.783% |
| 2025-08-28 | 26.10 | 27.20 | 25.95 | 26.04 | +0.058% | 3,204 | -1.777% |
| 2025-08-27 | 26.12 | 26.17 | 26.00 | 26.02 | -0.525% | 4,074 | -1.720% |
| 2025-08-26 | 26.16 | 26.19 | 26.09 | 26.16 | +0.326% | 539 | -2.236% |
| 2025-08-25 | 26.17 | 26.27 | 25.96 | 26.07 | -1.118% | 1,658 | -1.918% |
| 2025-08-22 | 26.13 | 27.44 | 25.95 | 26.37 | +0.956% | 1,939 | -3.014% |
| 2025-08-21 | 26.22 | 26.24 | 25.86 | 26.12 | -0.842% | 10,323 | -2.087% |
| 2025-08-20 | 26.06 | 26.34 | 26.06 | 26.34 | +0.465% | 242 | -2.911% |
| 2025-08-19 | 26.22 | 26.22 | 26.22 | 26.22 | +0.115% | 290 | -2.460% |
| 2025-08-18 | 26.19 | 26.19 | 26.19 | 26.19 | -0.021% | 79 | -2.348% |
| 2025-08-15 | 26.15 | 26.20 | 26.15 | 26.20 | +0.021% | 2,427 | -2.368% |
| 2025-08-14 | 26.19 | 26.19 | 26.19 | 26.19 | -0.137% | 225 | -2.348% |
| 2025-08-13 | 26.20 | 26.23 | 26.20 | 26.23 | +0.412% | 218 | -2.482% |
| 2025-08-12 | 26.12 | 26.12 | 26.12 | 26.12 | +0.078% | 47 | -2.081% |
| 2025-08-11 | 25.83 | 26.10 | 25.83 | 26.10 | -1.797% | 574 | -2.004% |
| 2025-08-08 | 26.58 | 26.58 | 26.58 | 26.58 | +2.107% | 51 | -3.765% |
| 2025-08-07 | 25.84 | 26.22 | 25.80 | 26.03 | -0.144% | 6,181 | -1.738% |
| 2025-08-06 | 25.76 | 26.07 | 25.76 | 26.07 | +0.181% | 300 | -1.880% |
| 2025-08-05 | 26.34 | 26.34 | 25.68 | 26.02 | +0.125% | 774 | -1.703% |
| 2025-08-04 | 25.99 | 25.99 | 25.99 | 25.99 | -0.557% | 154 | -1.579% |
| 2025-08-01 | 26.13 | 26.13 | 26.13 | 26.13 | +0.792% | 122 | -2.127% |
| 2025-07-31 | 25.93 | 25.93 | 25.93 | 25.93 | +0.098% | 98 | -1.352% |
| 2025-07-30 | 26.08 | 26.08 | 25.80 | 25.90 | +0.039% | 7,085 | -1.255% |
| 2025-07-29 | 25.80 | 25.89 | 25.80 | 25.89 | -0.059% | 1,500 | -1.217% |
| 2025-07-28 | 25.85 | 26.08 | 25.72 | 25.91 | -0.557% | 2,697 | -1.275% |
| 2025-07-25 | 25.85 | 26.17 | 25.85 | 26.05 | +0.342% | 532 | -1.825% |
| 2025-07-24 | 25.85 | 25.96 | 25.85 | 25.96 | +0.015% | 521 | -1.490% |
| 2025-07-23 | 26.00 | 26.00 | 25.70 | 25.96 | -6.278% | 933 | -1.474% |
| 2025-07-22 | 26.20 | 28.77 | 26.19 | 27.70 | +6.772% | 2,879 | -7.659% |
| 2025-07-21 | 25.71 | 26.19 | 25.71 | 25.94 | -0.040% | 552 | -1.406% |
| 2025-07-18 | 25.77 | 25.95 | 25.77 | 25.95 | +0.130% | 202 | -1.445% |
| 2025-07-17 | 25.68 | 25.92 | 25.68 | 25.92 | +0.277% | 692 | -1.318% |
| 2025-07-16 | 26.14 | 28.75 | 25.84 | 25.84 | +0.272% | 2,988 | -1.045% |
| 2025-07-15 | 25.86 | 26.03 | 25.75 | 25.77 | -0.289% | 8,238 | -0.776% |
| 2025-07-14 | 25.73 | 25.85 | 25.69 | 25.85 | +0.692% | 8,641 | -1.062% |
| 2025-07-11 | 25.74 | 25.88 | 25.67 | 25.67 | -0.130% | 3,372 | -0.377% |
| 2025-07-10 | 25.75 | 25.75 | 25.67 | 25.71 | -0.174% | 2,666 | -0.507% |
| 2025-07-09 | 25.71 | 25.75 | 25.71 | 25.75 | +0.547% | 99,276 | -0.680% |
| 2025-07-08 | 26.30 | 26.30 | 25.57 | 25.61 | -0.156% | 2,214 | -0.137% |
| 2025-07-07 | 25.58 | 25.71 | 25.58 | 25.65 | +0.086% | 16,214 | -0.292% |
| 2025-07-03 | 25.63 | 25.63 | 25.59 | 25.63 | +0.187% | 201 | -0.206% |
| 2025-07-02 | 25.58 | 25.58 | 25.58 | 25.58 | -0.312% | 130 | -0.020% |
| 2025-07-01 | 25.60 | 25.77 | 25.53 | 25.66 | +0.110% | 957 | -0.331% |
| 2025-06-30 | 25.48 | 25.70 | 25.41 | 25.63 | +0.026% | 49,568 | -0.221% |
| 2025-06-27 | 24.94 | 27.80 | 24.94 | 25.63 | +0.767% | 19,969 | -0.195% |
| 2025-06-26 | 25.55 | 25.64 | 25.43 | 25.43 | -0.858% | 5,073 | +0.570% |
| 2025-06-25 | 25.65 | 25.65 | 25.65 | 25.65 | +0.281% | 76 | -0.292% |
| 2025-06-24 | 25.61 | 25.64 | 25.56 | 25.58 | -1.760% | 1,216 | -0.012% |
| 2025-06-23 | 25.50 | 26.04 | 25.43 | 26.04 | +2.493% | 1,455 | -1.772% |
| 2025-06-20 | 25.45 | 25.46 | 25.40 | 25.40 | -0.334% | 1,015 | +0.677% |
| 2025-06-18 | 25.57 | 25.63 | 25.49 | 25.49 | +0.201% | 3,688 | +0.341% |
| 2025-06-17 | 25.45 | 27.70 | 25.43 | 25.44 | +0.001% | 7,559 | +0.543% |
| 2025-06-16 | 25.44 | 25.44 | 25.44 | 25.44 | +0.228% | 2 | +0.544% |
| 2025-06-13 | 25.43 | 25.50 | 25.38 | 25.38 | -0.358% | 482 | +0.773% |
| 2025-06-12 | 25.38 | 25.52 | 25.38 | 25.47 | +0.323% | 2,253 | +0.412% |
| 2025-06-11 | 25.39 | 25.48 | 25.34 | 25.39 | -0.204% | 3,182 | +0.737% |
| 2025-06-10 | 25.43 | 25.45 | 25.43 | 25.44 | +0.118% | 1,455 | +0.532% |
| 2025-06-09 | 25.36 | 25.78 | 25.27 | 25.41 | +0.758% | 3,647 | +0.651% |
| 2025-06-06 | 25.29 | 25.35 | 25.21 | 25.22 | -0.597% | 4,269 | +1.413% |
| 2025-06-05 | 25.42 | 25.53 | 25.30 | 25.37 | -0.197% | 6,022 | +0.808% |
| 2025-06-04 | 25.30 | 25.57 | 25.30 | 25.42 | +0.452% | 1,389 | +0.610% |
| 2025-06-03 | 25.36 | 25.38 | 25.30 | 25.31 | -0.225% | 2,282 | +1.065% |
| 2025-06-02 | 24.60 | 27.04 | 24.60 | 25.36 | -0.245% | 6,215 | +0.837% |
| 2025-05-30 | 25.50 | 25.50 | 25.42 | 25.43 | +0.109% | 1,494 | +0.590% |
| 2025-05-29 | 25.38 | 25.40 | 25.34 | 25.40 | +0.385% | 300 | +0.700% |
| 2025-05-28 | 25.17 | 26.68 | 25.17 | 25.30 | -0.211% | 33,482 | +1.087% |
| 2025-05-27 | 25.20 | 25.60 | 25.12 | 25.35 | -0.574% | 9,274 | +0.873% |
| 2025-05-23 | 25.30 | 26.72 | 24.06 | 25.50 | +0.890% | 28,923 | +0.294% |
| 2025-05-22 | 25.45 | 25.45 | 25.27 | 25.27 | +0.417% | 5,902 | +1.187% |
| 2025-05-21 | 25.16 | 25.29 | 24.90 | 25.17 | -0.178% | 2,537 | +1.609% |
| 2025-05-20 | 25.22 | 26.40 | 24.84 | 25.21 | -1.542% | 21,916 | +1.428% |
| 2025-05-19 | 25.22 | 26.45 | 24.83 | 25.61 | -0.833% | 14,278 | -0.137% |
| 2025-05-16 | 25.04 | 26.41 | 24.55 | 25.83 | +1.894% | 11,101 | -0.968% |
| 2025-05-15 | 25.30 | 26.03 | 23.75 | 25.35 | -6.303% | 13,821 | +0.907% |
| 2025-05-14 | 26.20 | 27.05 | 25.14 | 27.05 | +3.244% | 1,942 | -5.453% |
| 2025-05-13 | 26.00 | 27.11 | 25.40 | 26.20 | +3.190% | 1,897 | -2.385% |
| 2025-05-12 | 24.62 | 25.84 | 24.62 | 25.39 | +13.348% | 13,001 | +0.729% |
| 2025-05-09 | 24.86 | 24.86 | 22.40 | 22.40 | -11.041% | 2,490 | +14.174% |
| 2025-05-08 | 25.47 | 25.47 | 25.18 | 25.18 | -1.139% | 27,056 | +1.569% |
| 2025-05-07 | 25.75 | 25.76 | 25.31 | 25.47 | +3.486% | 6,735 | +0.412% |
| 2025-05-06 | 27.78 | 27.78 | 24.61 | 24.61 | -2.528% | 132,601 | +3.913% |
| 2025-05-05 | 25.42 | 25.63 | 24.87 | 25.25 | +0.921% | 4,096 | +1.286% |
| 2025-05-02 | 25.03 | 25.03 | 25.02 | 25.02 | -0.219% | 7,812 | +2.218% |
| 2025-05-01 | 25.02 | 25.07 | 25.01 | 25.07 | 0.000% | 194,566 | +1.994% |