MFSB
MFS Active Core Plus Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:18:15 PM EDT
23.80USD-0.126%(-0.03)163,624
After-hoursOct 2, 2026 4:10:30 PM EDT
23.81USD+0.063%(+0.01)
MFSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.87 | 23.90 | 23.78 | 23.81 | -0.042% | 163,626 | 0.000% |
| 2026-10-01 | 23.73 | 23.86 | 23.68 | 23.82 | +0.126% | 219,678 | -0.042% |
| 2026-09-30 | 23.84 | 23.84 | 23.73 | 23.79 | -0.543% | 508,930 | +0.084% |
| 2026-09-29 | 23.93 | 23.93 | 23.87 | 23.92 | -0.051% | 183,204 | -0.460% |
| 2026-09-28 | 23.96 | 23.97 | 23.90 | 23.93 | -0.573% | 119,316 | -0.510% |
| 2026-09-25 | 24.03 | 24.07 | 23.97 | 24.07 | +0.083% | 122,043 | -1.080% |
| 2026-09-24 | 24.15 | 24.17 | 24.04 | 24.05 | -0.496% | 95,513 | -0.998% |
| 2026-09-23 | 24.30 | 24.30 | 24.12 | 24.17 | -0.776% | 346,494 | -1.489% |
| 2026-09-22 | 24.36 | 24.43 | 24.32 | 24.36 | +0.058% | 135,024 | -2.254% |
| 2026-09-21 | 24.33 | 24.35 | 24.32 | 24.34 | +0.268% | 84,384 | -2.198% |
| 2026-09-18 | 24.30 | 24.30 | 24.27 | 24.28 | -0.410% | 115,655 | -1.936% |
| 2026-09-17 | 24.34 | 24.38 | 24.32 | 24.38 | +0.495% | 86,788 | -2.338% |
| 2026-09-16 | 24.29 | 24.34 | 24.24 | 24.26 | +0.124% | 126,370 | -1.855% |
| 2026-09-15 | 24.25 | 24.27 | 24.23 | 24.23 | -0.165% | 400,668 | -1.733% |
| 2026-09-14 | 24.27 | 24.32 | 24.23 | 24.27 | -0.082% | 361,594 | -1.895% |
| 2026-09-11 | 24.35 | 24.36 | 24.28 | 24.29 | -0.041% | 180,574 | -1.976% |
| 2026-09-10 | 24.36 | 24.36 | 24.28 | 24.30 | -0.573% | 125,994 | -2.016% |
| 2026-09-09 | 24.51 | 24.52 | 24.44 | 24.44 | -0.347% | 133,266 | -2.578% |
| 2026-09-08 | 24.53 | 24.53 | 24.48 | 24.52 | 0.000% | 230,212 | -2.915% |
| 2026-09-04 | 24.52 | 24.55 | 24.52 | 24.52 | 0.000% | 89,016 | -2.915% |
| 2026-09-03 | 24.53 | 24.55 | 24.51 | 24.52 | +0.102% | 109,534 | -2.915% |
| 2026-09-02 | 24.48 | 24.50 | 24.46 | 24.50 | +0.123% | 179,065 | -2.816% |
| 2026-09-01 | 24.50 | 24.54 | 24.45 | 24.47 | -0.326% | 115,887 | -2.697% |
| 2026-08-31 | 24.53 | 24.55 | 24.50 | 24.55 | -0.486% | 121,414 | -3.014% |
| 2026-08-28 | 24.70 | 24.75 | 24.65 | 24.67 | -0.283% | 80,629 | -3.486% |
| 2026-08-27 | 24.70 | 24.74 | 24.70 | 24.74 | -0.040% | 75,718 | -3.759% |
| 2026-08-26 | 24.72 | 24.75 | 24.70 | 24.75 | -0.121% | 80,923 | -3.798% |
| 2026-08-25 | 24.71 | 24.78 | 24.71 | 24.78 | +0.446% | 116,151 | -3.914% |
| 2026-08-24 | 24.64 | 24.67 | 24.64 | 24.67 | +0.162% | 84,591 | -3.486% |
| 2026-08-21 | 24.62 | 24.63 | 24.60 | 24.63 | -0.065% | 320,949 | -3.329% |
| 2026-08-20 | 24.62 | 24.66 | 24.61 | 24.65 | -0.239% | 66,887 | -3.392% |
| 2026-08-19 | 24.67 | 24.71 | 24.66 | 24.70 | +0.488% | 65,313 | -3.623% |
| 2026-08-18 | 24.55 | 24.60 | 24.55 | 24.59 | -0.061% | 123,351 | -3.152% |
| 2026-08-17 | 24.62 | 24.64 | 24.58 | 24.60 | -0.183% | 87,595 | -3.211% |
| 2026-08-14 | 24.68 | 24.68 | 24.63 | 24.64 | -0.263% | 72,094 | -3.388% |
| 2026-08-13 | 24.69 | 24.74 | 24.69 | 24.71 | +0.243% | 111,426 | -3.642% |
| 2026-08-12 | 24.66 | 24.66 | 24.62 | 24.65 | +0.122% | 78,223 | -3.408% |
| 2026-08-11 | 24.62 | 24.64 | 24.61 | 24.62 | +0.122% | 100,461 | -3.290% |
| 2026-08-10 | 24.64 | 24.64 | 24.59 | 24.59 | -0.445% | 80,642 | -3.172% |
| 2026-08-07 | 24.69 | 24.70 | 24.66 | 24.70 | +0.203% | 75,228 | -3.603% |
| 2026-08-06 | 24.66 | 24.66 | 24.62 | 24.65 | -0.179% | 71,064 | -3.408% |
| 2026-08-05 | 24.68 | 24.70 | 24.67 | 24.69 | +0.038% | 129,788 | -3.581% |
| 2026-08-04 | 24.65 | 24.69 | 24.65 | 24.68 | +0.386% | 79,938 | -3.545% |
| 2026-08-03 | 24.56 | 24.61 | 24.56 | 24.59 | +0.163% | 161,070 | -3.172% |
| 2026-07-31 | 24.55 | 24.55 | 24.50 | 24.55 | -0.627% | 66,040 | -3.014% |
| 2026-07-30 | 24.66 | 24.70 | 24.65 | 24.70 | +0.167% | 102,381 | -3.623% |
| 2026-07-29 | 24.71 | 24.74 | 24.65 | 24.66 | -0.368% | 108,260 | -3.462% |
| 2026-07-28 | 24.71 | 24.77 | 24.70 | 24.75 | +0.263% | 55,456 | -3.817% |
| 2026-07-27 | 24.68 | 24.70 | 24.68 | 24.69 | +0.122% | 59,876 | -3.564% |
| 2026-07-24 | 24.61 | 24.68 | 24.61 | 24.66 | +0.081% | 61,856 | -3.447% |
| 2026-07-23 | 24.61 | 24.64 | 24.60 | 24.64 | -0.243% | 92,024 | -3.369% |
| 2026-07-22 | 24.71 | 24.72 | 24.68 | 24.70 | -0.162% | 151,312 | -3.603% |
| 2026-07-21 | 24.74 | 24.75 | 24.71 | 24.74 | -0.202% | 163,002 | -3.759% |
| 2026-07-20 | 24.81 | 24.83 | 24.76 | 24.79 | -0.161% | 1,156,935 | -3.953% |
| 2026-07-17 | 24.84 | 24.86 | 24.81 | 24.83 | +0.101% | 61,334 | -4.108% |
| 2026-07-16 | 24.77 | 24.81 | 24.76 | 24.80 | +0.020% | 91,445 | -4.011% |
| 2026-07-15 | 24.78 | 24.83 | 24.78 | 24.80 | +0.162% | 160,894 | -3.992% |
| 2026-07-14 | 24.76 | 24.80 | 24.76 | 24.76 | +0.081% | 152,877 | -3.837% |
| 2026-07-13 | 24.77 | 24.78 | 24.73 | 24.74 | -0.322% | 79,005 | -3.759% |
| 2026-07-10 | 24.84 | 24.84 | 24.79 | 24.82 | -0.040% | 137,534 | -4.069% |
| 2026-07-09 | 24.79 | 24.86 | 24.79 | 24.83 | +0.081% | 279,680 | -4.108% |
| 2026-07-08 | 24.77 | 24.82 | 24.76 | 24.81 | -0.161% | 452,120 | -4.031% |
| 2026-07-07 | 24.88 | 24.89 | 24.82 | 24.85 | -0.321% | 55,526 | -4.185% |
| 2026-07-06 | 24.91 | 24.94 | 24.89 | 24.93 | 0.000% | 57,404 | -4.493% |
| 2026-07-02 | 24.89 | 24.93 | 24.89 | 24.93 | +0.120% | 41,466 | -4.493% |
| 2026-07-01 | 24.86 | 24.91 | 24.86 | 24.90 | -0.120% | 102,320 | -4.378% |
| 2026-06-30 | 24.98 | 24.98 | 24.93 | 24.93 | -0.756% | 86,062 | -4.493% |
| 2026-06-29 | 25.10 | 25.12 | 25.09 | 25.12 | +0.085% | 84,033 | -5.215% |
| 2026-06-26 | 25.05 | 25.11 | 25.04 | 25.10 | +0.114% | 26,988 | -5.134% |
| 2026-06-25 | 25.09 | 25.11 | 25.07 | 25.07 | +0.020% | 67,521 | -5.026% |
| 2026-06-24 | 25.04 | 25.09 | 25.04 | 25.07 | +0.340% | 94,366 | -5.007% |
| 2026-06-23 | 24.99 | 25.01 | 24.94 | 24.98 | +0.100% | 89,564 | -4.684% |
| 2026-06-22 | 24.98 | 24.98 | 24.94 | 24.95 | -0.240% | 116,868 | -4.588% |
| 2026-06-18 | 25.04 | 25.05 | 25.00 | 25.02 | +0.281% | 73,734 | -4.817% |
| 2026-06-17 | 25.01 | 25.05 | 24.93 | 24.95 | -0.300% | 158,235 | -4.550% |
| 2026-06-16 | 24.99 | 25.06 | 24.99 | 25.02 | +0.160% | 150,544 | -4.836% |
| 2026-06-15 | 24.98 | 25.03 | 24.97 | 24.98 | +0.100% | 107,585 | -4.684% |
| 2026-06-12 | 24.94 | 24.96 | 24.91 | 24.95 | -0.120% | 48,085 | -4.588% |
| 2026-06-11 | 24.86 | 24.98 | 24.86 | 24.98 | +0.563% | 103,553 | -4.703% |
| 2026-06-10 | 24.85 | 24.89 | 24.83 | 24.84 | -0.101% | 200,152 | -4.166% |
| 2026-06-09 | 24.83 | 24.88 | 24.82 | 24.87 | +0.201% | 75,783 | -4.262% |
| 2026-06-08 | 24.86 | 24.88 | 24.82 | 24.82 | -0.040% | 42,094 | -4.069% |
| 2026-06-05 | 24.85 | 24.86 | 24.82 | 24.83 | -0.401% | 78,143 | -4.108% |
| 2026-06-04 | 24.90 | 24.95 | 24.90 | 24.93 | +0.181% | 84,407 | -4.493% |
| 2026-06-03 | 24.88 | 24.90 | 24.87 | 24.89 | -0.261% | 220,336 | -4.320% |
| 2026-06-02 | 24.94 | 24.95 | 24.92 | 24.95 | +0.080% | 498,071 | -4.569% |
| 2026-06-01 | 24.87 | 24.93 | 24.86 | 24.93 | -0.080% | 73,390 | -4.493% |
| 2026-05-29 | 24.92 | 24.96 | 24.92 | 24.95 | -0.300% | 112,282 | -4.569% |
| 2026-05-28 | 24.96 | 25.04 | 24.95 | 25.02 | +0.301% | 70,658 | -4.855% |
| 2026-05-27 | 24.96 | 24.98 | 24.93 | 24.95 | +0.040% | 72,374 | -4.569% |
| 2026-05-26 | 24.95 | 24.97 | 24.92 | 24.94 | +0.443% | 34,316 | -4.531% |
| 2026-05-22 | 24.88 | 24.92 | 24.81 | 24.83 | 0.000% | 59,620 | -4.108% |
| 2026-05-21 | 24.72 | 24.84 | 24.72 | 24.83 | +0.101% | 62,341 | -4.108% |
| 2026-05-20 | 24.70 | 24.82 | 24.69 | 24.80 | +0.486% | 77,538 | -4.011% |
| 2026-05-19 | 24.69 | 24.71 | 24.64 | 24.68 | -0.343% | 77,614 | -3.545% |
| 2026-05-18 | 24.79 | 24.81 | 24.72 | 24.77 | -0.081% | 174,314 | -3.876% |
| 2026-05-15 | 24.80 | 24.80 | 24.77 | 24.79 | -0.522% | 67,315 | -3.953% |
| 2026-05-14 | 24.96 | 25.00 | 24.91 | 24.92 | -0.040% | 105,888 | -4.454% |
| 2026-05-13 | 24.91 | 25.00 | 24.87 | 24.93 | +0.120% | 66,558 | -4.493% |
| 2026-05-12 | 24.92 | 24.92 | 24.89 | 24.90 | -0.280% | 61,539 | -4.378% |
| 2026-05-11 | 24.98 | 25.01 | 24.96 | 24.97 | -0.280% | 103,056 | -4.646% |
| 2026-05-08 | 25.05 | 25.05 | 25.01 | 25.04 | +0.321% | 80,833 | -4.912% |
| 2026-05-07 | 25.07 | 25.07 | 24.96 | 24.96 | -0.359% | 68,534 | -4.607% |
| 2026-05-06 | 25.02 | 25.05 | 25.01 | 25.05 | +0.481% | 69,081 | -4.950% |
| 2026-05-05 | 24.91 | 24.94 | 24.91 | 24.93 | +0.161% | 80,005 | -4.493% |
| 2026-05-04 | 24.92 | 24.93 | 24.85 | 24.89 | -0.280% | 75,100 | -4.339% |
| 2026-05-01 | 24.91 | 24.99 | 24.91 | 24.96 | +0.080% | 74,344 | -4.607% |
| 2026-04-30 | 24.93 | 24.96 | 24.90 | 24.94 | -0.240% | 63,251 | -4.531% |
| 2026-04-29 | 25.04 | 25.04 | 24.97 | 25.00 | -0.319% | 152,308 | -4.760% |
| 2026-04-28 | 25.05 | 25.09 | 25.04 | 25.08 | -0.040% | 59,252 | -5.064% |
| 2026-04-27 | 25.13 | 25.14 | 25.08 | 25.09 | -0.199% | 114,162 | -5.102% |
| 2026-04-24 | 25.08 | 25.16 | 25.07 | 25.14 | +0.139% | 150,876 | -5.290% |
| 2026-04-23 | 25.13 | 25.15 | 25.07 | 25.11 | -0.139% | 286,502 | -5.158% |
| 2026-04-22 | 25.15 | 25.16 | 25.13 | 25.14 | +0.159% | 79,511 | -5.290% |
| 2026-04-21 | 25.15 | 25.16 | 25.10 | 25.10 | -0.318% | 117,240 | -5.139% |
| 2026-04-20 | 25.18 | 25.19 | 25.15 | 25.18 | -0.040% | 52,353 | -5.441% |
| 2026-04-17 | 25.19 | 25.21 | 25.18 | 25.19 | +0.359% | 118,277 | -5.478% |
| 2026-04-16 | 25.14 | 25.15 | 25.08 | 25.10 | -0.159% | 235,322 | -5.139% |
| 2026-04-15 | 25.15 | 25.16 | 25.11 | 25.14 | -0.060% | 96,010 | -5.290% |
| 2026-04-14 | 25.08 | 25.16 | 25.08 | 25.16 | +0.199% | 92,688 | -5.347% |
| 2026-04-13 | 25.05 | 25.11 | 25.02 | 25.11 | +0.260% | 135,750 | -5.158% |
| 2026-04-10 | 25.08 | 25.10 | 25.03 | 25.04 | -0.140% | 99,747 | -4.912% |
| 2026-04-09 | 25.03 | 25.11 | 25.01 | 25.07 | +0.080% | 75,974 | -5.045% |
| 2026-04-08 | 25.10 | 25.11 | 25.04 | 25.05 | +0.292% | 73,106 | -4.969% |
| 2026-04-07 | 24.95 | 24.99 | 24.88 | 24.98 | +0.128% | 98,320 | -4.691% |
| 2026-04-06 | 24.95 | 24.98 | 24.94 | 24.95 | -0.172% | 33,823 | -4.569% |
| 2026-04-02 | 24.88 | 25.02 | 24.88 | 24.99 | +0.253% | 150,768 | -4.733% |
| 2026-04-01 | 24.92 | 24.98 | 24.90 | 24.93 | +0.161% | 66,692 | -4.493% |
| 2026-03-31 | 24.88 | 24.93 | 24.87 | 24.89 | -0.120% | 57,333 | -4.339% |
| 2026-03-30 | 24.93 | 24.95 | 24.89 | 24.92 | +0.484% | 208,158 | -4.454% |
| 2026-03-27 | 24.77 | 24.86 | 24.76 | 24.80 | -0.161% | 90,355 | -3.992% |
| 2026-03-26 | 24.90 | 24.93 | 24.82 | 24.84 | -0.560% | 94,694 | -4.147% |
| 2026-03-25 | 24.98 | 25.01 | 24.95 | 24.98 | +0.442% | 2,057,455 | -4.684% |
| 2026-03-24 | 24.86 | 24.91 | 24.83 | 24.87 | -0.281% | 1,119,840 | -4.262% |
| 2026-03-23 | 24.90 | 24.95 | 24.87 | 24.94 | +0.435% | 28,156 | -4.531% |
| 2026-03-20 | 24.97 | 24.97 | 24.83 | 24.83 | -0.910% | 37,000 | -4.116% |
| 2026-03-19 | 24.98 | 25.07 | 24.96 | 25.06 | +0.140% | 69,447 | -4.988% |
| 2026-03-18 | 25.09 | 25.11 | 25.02 | 25.02 | -0.259% | 50,657 | -4.855% |
| 2026-03-17 | 25.08 | 25.12 | 25.08 | 25.09 | +0.160% | 42,629 | -5.102% |
| 2026-03-16 | 25.06 | 25.07 | 25.04 | 25.05 | +0.320% | 73,148 | -4.950% |
| 2026-03-13 | 25.05 | 25.07 | 24.95 | 24.97 | -0.220% | 54,564 | -4.646% |
| 2026-03-12 | 25.07 | 25.08 | 25.00 | 25.03 | -0.259% | 53,430 | -4.856% |
| 2026-03-11 | 25.14 | 25.18 | 25.09 | 25.09 | -0.484% | 35,128 | -5.102% |
| 2026-03-10 | 25.27 | 25.32 | 25.21 | 25.21 | -0.348% | 60,919 | -5.561% |
| 2026-03-09 | 25.20 | 25.31 | 25.19 | 25.30 | +0.238% | 98,359 | -5.889% |
| 2026-03-06 | 25.19 | 25.31 | 25.17 | 25.24 | -0.198% | 95,231 | -5.666% |
| 2026-03-05 | 25.25 | 25.30 | 25.23 | 25.29 | -0.079% | 151,549 | -5.852% |
| 2026-03-04 | 25.33 | 25.37 | 25.31 | 25.31 | -0.079% | 1,251,760 | -5.927% |
| 2026-03-03 | 25.27 | 25.39 | 25.27 | 25.33 | -0.197% | 119,524 | -6.001% |
| 2026-03-02 | 25.36 | 25.39 | 25.34 | 25.38 | -0.432% | 47,043 | -6.186% |
| 2026-02-27 | 25.46 | 25.49 | 25.45 | 25.49 | -0.196% | 761,467 | -6.591% |
| 2026-02-26 | 25.50 | 25.54 | 25.49 | 25.54 | +0.157% | 46,404 | -6.774% |
| 2026-02-25 | 25.49 | 25.51 | 25.48 | 25.50 | -0.039% | 45,675 | -6.627% |
| 2026-02-24 | 25.49 | 25.51 | 25.47 | 25.51 | +0.078% | 38,689 | -6.664% |
| 2026-02-23 | 25.47 | 25.52 | 25.46 | 25.49 | +0.132% | 38,433 | -6.591% |
| 2026-02-20 | 25.43 | 25.46 | 25.43 | 25.46 | -0.015% | 605,177 | -6.467% |
| 2026-02-19 | 25.44 | 25.47 | 25.43 | 25.46 | +0.118% | 108,497 | -6.481% |
| 2026-02-18 | 25.46 | 25.47 | 25.43 | 25.43 | -0.196% | 51,670 | -6.370% |
| 2026-02-17 | 25.47 | 25.48 | 25.46 | 25.48 | +0.082% | 49,653 | -6.554% |
| 2026-02-13 | 25.43 | 25.47 | 25.43 | 25.46 | +0.272% | 62,615 | -6.477% |
| 2026-02-12 | 25.35 | 25.40 | 25.34 | 25.39 | +0.356% | 35,523 | -6.223% |
| 2026-02-11 | 25.30 | 25.34 | 25.30 | 25.30 | -0.118% | 152,874 | -5.889% |
| 2026-02-10 | 25.33 | 25.35 | 25.33 | 25.33 | +0.237% | 289,036 | -6.001% |
| 2026-02-09 | 25.25 | 25.27 | 25.23 | 25.27 | +0.059% | 51,534 | -5.778% |
| 2026-02-06 | 25.26 | 25.26 | 25.23 | 25.25 | +0.020% | 29,055 | -5.722% |
| 2026-02-05 | 25.21 | 25.25 | 25.19 | 25.25 | +0.318% | 43,090 | -5.703% |
| 2026-02-04 | 25.16 | 25.17 | 25.13 | 25.17 | +0.020% | 93,506 | -5.403% |
| 2026-02-03 | 25.15 | 25.17 | 25.13 | 25.16 | -0.000% | 19,135 | -5.384% |
| 2026-02-02 | 25.20 | 25.20 | 25.16 | 25.17 | -0.099% | 70,015 | -5.385% |
| 2026-01-30 | 25.19 | 25.21 | 25.17 | 25.19 | -0.474% | 61,052 | -5.478% |
| 2026-01-29 | 25.26 | 25.31 | 25.26 | 25.31 | +0.138% | 50,548 | -5.927% |
| 2026-01-28 | 25.28 | 25.29 | 25.26 | 25.27 | -0.042% | 47,095 | -5.796% |
| 2026-01-27 | 25.31 | 25.32 | 25.29 | 25.29 | -0.136% | 86,539 | -5.835% |
| 2026-01-26 | 25.32 | 25.33 | 25.29 | 25.32 | +0.079% | 97,782 | -5.964% |
| 2026-01-23 | 25.26 | 25.30 | 25.25 | 25.30 | +0.139% | 92,812 | -5.889% |
| 2026-01-22 | 25.24 | 25.28 | 25.23 | 25.27 | +0.079% | 61,472 | -5.759% |
| 2026-01-21 | 25.19 | 25.25 | 25.18 | 25.25 | +0.338% | 59,306 | -5.684% |
| 2026-01-20 | 25.17 | 25.20 | 25.15 | 25.16 | -0.376% | 67,764 | -5.366% |
| 2026-01-16 | 25.29 | 25.29 | 25.25 | 25.25 | -0.147% | 28,916 | -5.722% |
| 2026-01-15 | 25.33 | 25.34 | 25.29 | 25.29 | -0.150% | 171,815 | -5.860% |
| 2026-01-14 | 25.30 | 25.35 | 25.29 | 25.33 | +0.224% | 145,783 | -6.001% |
| 2026-01-13 | 25.28 | 25.29 | 25.25 | 25.27 | +0.072% | 126,292 | -5.790% |
| 2026-01-12 | 25.24 | 25.28 | 25.22 | 25.25 | -0.020% | 626,202 | -5.722% |
| 2026-01-09 | 25.23 | 25.29 | 25.20 | 25.26 | +0.198% | 555,355 | -5.740% |
| 2026-01-08 | 25.22 | 25.24 | 25.20 | 25.21 | -0.210% | 122,921 | -5.553% |
| 2026-01-07 | 25.27 | 25.28 | 25.23 | 25.26 | +0.092% | 394,943 | -5.752% |
| 2026-01-06 | 25.22 | 25.25 | 25.20 | 25.24 | +0.040% | 46,034 | -5.666% |
| 2026-01-05 | 25.22 | 25.26 | 25.20 | 25.23 | +0.159% | 89,909 | -5.628% |
| 2026-01-02 | 25.22 | 25.22 | 25.18 | 25.19 | -0.099% | 32,200 | -5.478% |
| 2025-12-31 | 25.24 | 25.25 | 25.21 | 25.21 | -0.218% | 38,871 | -5.572% |
| 2025-12-30 | 25.24 | 25.27 | 25.22 | 25.27 | -0.375% | 50,453 | -5.778% |
| 2025-12-29 | 25.36 | 25.38 | 25.33 | 25.37 | +0.119% | 34,763 | -6.131% |
| 2025-12-26 | 25.35 | 25.36 | 25.32 | 25.34 | +0.059% | 18,752 | -6.019% |
| 2025-12-24 | 25.30 | 25.33 | 25.30 | 25.32 | +0.158% | 14,549 | -5.964% |
| 2025-12-23 | 25.23 | 25.29 | 25.21 | 25.28 | +0.099% | 67,865 | -5.815% |
| 2025-12-22 | 25.27 | 25.27 | 25.25 | 25.25 | -0.059% | 54,430 | -5.722% |
| 2025-12-19 | 25.28 | 25.30 | 25.26 | 25.27 | -0.119% | 79,555 | -5.778% |
| 2025-12-18 | 25.31 | 25.31 | 25.27 | 25.30 | +0.258% | 64,981 | -5.889% |
| 2025-12-17 | 25.23 | 25.25 | 25.22 | 25.23 | -0.059% | 25,015 | -5.647% |
| 2025-12-16 | 25.19 | 25.25 | 25.19 | 25.25 | +0.209% | 64,909 | -5.703% |
| 2025-12-15 | 25.23 | 25.24 | 25.18 | 25.20 | +0.089% | 40,714 | -5.506% |
| 2025-12-12 | 25.19 | 25.19 | 25.17 | 25.18 | -0.258% | 31,128 | -5.422% |
| 2025-12-11 | 25.28 | 25.29 | 25.23 | 25.24 | -0.040% | 19,771 | -5.666% |
| 2025-12-10 | 25.17 | 25.26 | 25.17 | 25.25 | +0.298% | 61,983 | -5.703% |
| 2025-12-09 | 25.23 | 25.23 | 25.16 | 25.18 | -0.040% | 130,563 | -5.422% |
| 2025-12-08 | 25.23 | 25.24 | 25.17 | 25.18 | -0.198% | 30,155 | -5.460% |
| 2025-12-05 | 25.26 | 25.26 | 25.22 | 25.23 | -0.099% | 57,614 | -5.647% |
| 2025-12-04 | 25.29 | 25.30 | 25.26 | 25.26 | -0.158% | 40,876 | -5.740% |
| 2025-12-03 | 25.29 | 25.33 | 25.28 | 25.30 | +0.139% | 72,401 | -5.889% |
| 2025-12-02 | 25.24 | 25.28 | 25.24 | 25.27 | +0.099% | 30,855 | -5.759% |
| 2025-12-01 | 25.39 | 25.39 | 25.24 | 25.24 | -0.355% | 34,746 | -5.666% |
| 2025-11-28 | 25.36 | 25.37 | 25.31 | 25.33 | -0.513% | 288,262 | -6.001% |
| 2025-11-26 | 25.40 | 25.46 | 25.38 | 25.46 | +0.198% | 599,806 | -6.483% |
| 2025-11-25 | 25.40 | 25.44 | 25.39 | 25.41 | +0.080% | 81,588 | -6.297% |
| 2025-11-24 | 25.34 | 25.39 | 25.32 | 25.39 | +0.356% | 199,545 | -6.223% |
| 2025-11-21 | 25.31 | 25.32 | 25.29 | 25.30 | +0.178% | 40,481 | -5.889% |
| 2025-11-20 | 25.26 | 25.29 | 25.24 | 25.25 | +0.099% | 47,294 | -5.722% |
| 2025-11-19 | 25.26 | 25.26 | 25.21 | 25.23 | -0.040% | 50,176 | -5.628% |
| 2025-11-18 | 25.25 | 25.27 | 25.22 | 25.24 | +0.099% | 42,172 | -5.666% |
| 2025-11-17 | 25.23 | 25.24 | 25.21 | 25.21 | -0.040% | 49,830 | -5.572% |
| 2025-11-14 | 25.27 | 25.28 | 25.22 | 25.23 | -0.079% | 46,119 | -5.610% |
| 2025-11-13 | 25.28 | 25.29 | 25.24 | 25.25 | -0.336% | 21,341 | -5.684% |
| 2025-11-12 | 25.34 | 25.35 | 25.26 | 25.33 | -0.039% | 62,976 | -6.001% |
| 2025-11-11 | 25.25 | 25.36 | 25.25 | 25.34 | +0.282% | 58,143 | -6.038% |
| 2025-11-10 | 25.27 | 25.30 | 25.25 | 25.27 | -0.025% | 30,802 | -5.773% |
| 2025-11-07 | 25.26 | 25.30 | 25.24 | 25.27 | -0.020% | 27,590 | -5.796% |
| 2025-11-06 | 25.26 | 25.29 | 25.23 | 25.28 | +0.317% | 60,444 | -5.815% |
| 2025-11-05 | 25.25 | 25.26 | 25.19 | 25.20 | -0.119% | 88,446 | -5.516% |
| 2025-11-04 | 25.25 | 25.29 | 25.23 | 25.23 | +0.040% | 66,122 | -5.628% |
| 2025-11-03 | 25.25 | 25.27 | 25.20 | 25.22 | -0.237% | 31,850 | -5.591% |
| 2025-10-31 | 25.31 | 25.33 | 25.26 | 25.28 | -0.472% | 362,148 | -5.815% |
| 2025-10-30 | 25.37 | 25.44 | 25.36 | 25.40 | -0.236% | 77,229 | -6.260% |
| 2025-10-29 | 25.54 | 25.57 | 25.42 | 25.46 | -0.353% | 54,525 | -6.481% |
| 2025-10-28 | 25.54 | 25.56 | 25.51 | 25.55 | +0.001% | 90,435 | -6.811% |
| 2025-10-27 | 25.51 | 25.55 | 25.48 | 25.55 | +0.118% | 107,885 | -6.810% |
| 2025-10-24 | 25.54 | 25.54 | 25.49 | 25.52 | +0.107% | 42,723 | -6.701% |
| 2025-10-23 | 25.49 | 25.53 | 25.47 | 25.49 | -0.146% | 63,646 | -6.601% |
| 2025-10-22 | 25.51 | 25.55 | 25.50 | 25.53 | +0.118% | 59,723 | -6.737% |
| 2025-10-21 | 25.52 | 25.56 | 25.50 | 25.50 | +0.078% | 100,070 | -6.627% |
| 2025-10-20 | 25.47 | 25.52 | 25.46 | 25.48 | +0.039% | 32,512 | -6.554% |
| 2025-10-17 | 25.45 | 25.48 | 25.43 | 25.47 | -0.059% | 24,015 | -6.517% |
| 2025-10-16 | 25.39 | 25.50 | 25.39 | 25.48 | +0.234% | 282,801 | -6.572% |
| 2025-10-15 | 25.42 | 25.46 | 25.41 | 25.43 | +0.022% | 83,933 | -6.354% |
| 2025-10-14 | 25.37 | 25.43 | 25.36 | 25.42 | +0.276% | 68,791 | -6.334% |
| 2025-10-13 | 25.36 | 25.40 | 25.34 | 25.35 | +0.158% | 30,451 | -6.075% |
| 2025-10-10 | 25.31 | 25.36 | 25.28 | 25.31 | +0.198% | 23,203 | -5.927% |
| 2025-10-09 | 25.26 | 25.27 | 25.25 | 25.26 | -0.119% | 26,310 | -5.740% |
| 2025-10-08 | 25.31 | 25.33 | 25.28 | 25.29 | +0.059% | 113,441 | -5.852% |
| 2025-10-07 | 25.26 | 25.31 | 25.26 | 25.27 | +0.103% | 109,364 | -5.796% |
| 2025-10-06 | 25.25 | 25.28 | 25.24 | 25.25 | -0.202% | 26,170 | -5.699% |
| 2025-10-03 | 25.31 | 25.33 | 25.29 | 25.30 | -0.079% | 28,900 | -5.889% |
| 2025-10-02 | 25.28 | 25.33 | 25.28 | 25.32 | +0.099% | 20,851 | -5.964% |
| 2025-10-01 | 25.28 | 25.31 | 25.26 | 25.30 | +0.278% | 25,987 | -5.871% |
| 2025-09-30 | 25.24 | 25.29 | 25.21 | 25.23 | -0.415% | 20,769 | -5.610% |
| 2025-09-29 | 25.30 | 25.36 | 25.30 | 25.33 | +0.218% | 22,935 | -6.001% |
| 2025-09-26 | 25.27 | 25.30 | 25.26 | 25.27 | +0.040% | 47,545 | -5.796% |
| 2025-09-25 | 25.27 | 25.28 | 25.21 | 25.27 | -0.158% | 23,082 | -5.759% |
| 2025-09-24 | 25.33 | 25.33 | 25.29 | 25.30 | -0.118% | 176,193 | -5.908% |
| 2025-09-23 | 25.32 | 25.35 | 25.30 | 25.34 | +0.140% | 24,503 | -6.019% |
| 2025-09-22 | 25.32 | 25.33 | 25.29 | 25.30 | -0.113% | 30,570 | -5.887% |
| 2025-09-19 | 25.32 | 25.33 | 25.29 | 25.33 | -0.047% | 24,072 | -5.993% |
| 2025-09-18 | 25.32 | 25.38 | 25.29 | 25.34 | -0.217% | 46,885 | -6.038% |
| 2025-09-17 | 25.44 | 25.49 | 25.36 | 25.39 | -0.098% | 351,481 | -6.241% |
| 2025-09-16 | 25.40 | 25.47 | 25.39 | 25.42 | +0.079% | 57,225 | -6.334% |
| 2025-09-15 | 25.38 | 25.41 | 25.38 | 25.40 | +0.159% | 10,985 | -6.260% |
| 2025-09-12 | 25.35 | 25.37 | 25.32 | 25.36 | -0.099% | 35,871 | -6.111% |
| 2025-09-11 | 25.36 | 25.41 | 25.33 | 25.39 | +0.277% | 62,004 | -6.204% |
| 2025-09-10 | 25.32 | 25.35 | 25.26 | 25.32 | +0.099% | 9,039 | -5.945% |
| 2025-09-09 | 25.31 | 25.32 | 25.25 | 25.29 | -0.071% | 19,954 | -5.852% |
| 2025-09-08 | 25.29 | 25.32 | 25.27 | 25.31 | +0.358% | 13,634 | -5.919% |
| 2025-09-05 | 25.26 | 25.26 | 25.20 | 25.22 | +0.389% | 89,127 | -5.583% |
| 2025-09-04 | 25.07 | 25.13 | 25.05 | 25.12 | +0.340% | 22,389 | -5.215% |
| 2025-09-03 | 24.96 | 25.06 | 24.94 | 25.04 | -0.100% | 17,188 | -4.893% |
| 2025-09-02 | 24.91 | 25.15 | 24.91 | 25.06 | +0.200% | 18,685 | -4.988% |
| 2025-08-29 | 25.00 | 25.02 | 24.99 | 25.01 | -0.478% | 28,625 | -4.798% |
| 2025-08-28 | 25.08 | 25.14 | 25.08 | 25.13 | +0.139% | 32,622 | -5.253% |
| 2025-08-27 | 25.04 | 25.14 | 25.03 | 25.09 | +0.100% | 34,898 | -5.121% |
| 2025-08-26 | 25.04 | 25.08 | 25.02 | 25.07 | +0.080% | 30,122 | -5.026% |
| 2025-08-25 | 25.04 | 25.09 | 25.03 | 25.05 | -0.077% | 48,109 | -4.950% |
| 2025-08-22 | 24.99 | 25.09 | 24.99 | 25.07 | +0.418% | 11,103 | -5.023% |
| 2025-08-21 | 24.98 | 25.00 | 24.95 | 24.96 | -0.220% | 16,358 | -4.626% |
| 2025-08-20 | 24.99 | 25.05 | 24.99 | 25.02 | +0.021% | 23,219 | -4.836% |
| 2025-08-19 | 24.98 | 25.03 | 24.98 | 25.01 | +0.191% | 33,228 | -4.816% |
| 2025-08-18 | 24.98 | 25.00 | 24.96 | 24.97 | -0.132% | 13,636 | -4.634% |
| 2025-08-15 | 25.03 | 25.03 | 24.97 | 25.00 | -0.156% | 21,346 | -4.760% |
| 2025-08-14 | 25.04 | 25.06 | 25.03 | 25.04 | -0.191% | 5,703 | -4.908% |
| 2025-08-13 | 25.05 | 25.13 | 25.05 | 25.09 | +0.308% | 9,716 | -5.090% |
| 2025-08-12 | 24.97 | 25.04 | 24.96 | 25.01 | -0.080% | 13,317 | -4.798% |
| 2025-08-11 | 25.02 | 25.04 | 25.02 | 25.03 | +0.172% | 13,872 | -4.874% |
| 2025-08-08 | 25.00 | 25.06 | 24.97 | 24.99 | -0.172% | 15,843 | -4.710% |
| 2025-08-07 | 25.07 | 25.07 | 25.01 | 25.03 | 0.000% | 7,660 | -4.874% |
| 2025-08-06 | 25.03 | 25.06 | 24.98 | 25.03 | -0.100% | 18,349 | -4.874% |
| 2025-08-05 | 25.05 | 25.06 | 25.04 | 25.05 | +0.060% | 2,861 | -4.969% |
| 2025-08-04 | 25.00 | 25.04 | 25.00 | 25.04 | +0.220% | 2,992 | -4.912% |
| 2025-08-01 | 24.95 | 24.98 | 24.91 | 24.98 | +0.579% | 45,157 | -4.703% |
| 2025-07-31 | 24.86 | 24.91 | 24.84 | 24.84 | -0.371% | 14,337 | -4.151% |
| 2025-07-30 | 24.94 | 25.01 | 24.93 | 24.93 | -0.345% | 4,458 | -4.506% |
| 2025-07-29 | 24.89 | 25.02 | 24.89 | 25.02 | +0.603% | 7,374 | -4.836% |
| 2025-07-28 | 24.87 | 24.89 | 24.87 | 24.87 | -0.181% | 10,272 | -4.262% |
| 2025-07-25 | 24.88 | 24.94 | 24.87 | 24.91 | +0.161% | 3,098 | -4.435% |
| 2025-07-24 | 24.85 | 24.91 | 24.85 | 24.88 | -0.040% | 5,494 | -4.281% |
| 2025-07-23 | 24.90 | 24.91 | 24.89 | 24.89 | -0.181% | 71,885 | -4.320% |
| 2025-07-22 | 24.88 | 24.95 | 24.88 | 24.93 | +0.220% | 12,710 | -4.493% |
| 2025-07-21 | 24.90 | 24.90 | 24.87 | 24.88 | +0.322% | 2,965 | -4.282% |
| 2025-07-18 | 24.80 | 24.82 | 24.80 | 24.80 | +0.135% | 474 | -3.974% |
| 2025-07-17 | 24.76 | 24.76 | 24.76 | 24.76 | +0.089% | 127 | -3.844% |
| 2025-07-16 | 24.75 | 24.76 | 24.74 | 24.74 | +0.101% | 3,596 | -3.759% |
| 2025-07-15 | 24.73 | 24.78 | 24.71 | 24.71 | -0.251% | 4,806 | -3.662% |
| 2025-07-14 | 24.77 | 24.79 | 24.77 | 24.78 | +0.009% | 2,335 | -3.904% |
| 2025-07-11 | 24.79 | 24.79 | 24.78 | 24.78 | -0.402% | 1,740 | -3.895% |
| 2025-07-10 | 24.84 | 24.88 | 24.84 | 24.88 | -0.060% | 3,369 | -4.281% |
| 2025-07-09 | 24.82 | 24.89 | 24.81 | 24.89 | +0.481% | 3,249 | -4.339% |
| 2025-07-08 | 24.75 | 24.79 | 24.75 | 24.77 | -0.158% | 3,323 | -3.879% |
| 2025-07-07 | 24.84 | 24.84 | 24.81 | 24.81 | -0.307% | 10,696 | -4.031% |
| 2025-07-03 | 24.91 | 24.91 | 24.88 | 24.89 | -0.131% | 9,977 | -4.325% |
| 2025-07-02 | 24.90 | 24.95 | 24.89 | 24.92 | -0.164% | 6,134 | -4.451% |
| 2025-07-01 | 24.93 | 24.98 | 24.93 | 24.96 | 0.000% | 7,165 | -4.607% |
| 2025-06-30 | 24.89 | 24.97 | 24.89 | 24.96 | +0.099% | 9,525 | -4.607% |
| 2025-06-27 | 24.94 | 24.94 | 24.94 | 24.94 | -0.258% | 206 | -4.513% |
| 2025-06-26 | 24.94 | 25.00 | 24.94 | 25.00 | +0.281% | 318,633 | -4.760% |
| 2025-06-25 | 24.90 | 24.94 | 24.90 | 24.93 | +0.008% | 5,561 | -4.493% |
| 2025-06-24 | 24.82 | 24.93 | 24.82 | 24.93 | +0.314% | 552 | -4.485% |
| 2025-06-23 | 24.84 | 24.88 | 24.83 | 24.85 | +0.125% | 4,378 | -4.185% |
| 2025-06-20 | 24.80 | 24.84 | 24.80 | 24.82 | +0.267% | 21,266 | -4.066% |
| 2025-06-18 | 24.75 | 24.80 | 24.75 | 24.75 | +0.073% | 8,410 | -3.810% |
| 2025-06-17 | 24.69 | 24.73 | 24.69 | 24.73 | +0.223% | 463,060 | -3.740% |
| 2025-06-16 | 24.67 | 24.90 | 24.67 | 24.68 | -0.101% | 244,713 | -3.525% |
| 2025-06-13 | 24.70 | 24.86 | 24.70 | 24.70 | -0.324% | 16,589 | -3.623% |
| 2025-06-12 | 24.75 | 24.80 | 24.73 | 24.79 | +0.366% | 19,079 | -3.935% |
| 2025-06-11 | 24.64 | 24.70 | 24.64 | 24.70 | +0.345% | 6,551 | -3.584% |
| 2025-06-10 | 24.62 | 24.62 | 24.60 | 24.61 | +0.183% | 629 | -3.251% |
| 2025-06-09 | 24.57 | 24.57 | 24.57 | 24.57 | +0.184% | 53 | -3.073% |
| 2025-06-06 | 24.52 | 24.52 | 24.52 | 24.52 | -0.548% | 6 | -2.896% |
| 2025-06-05 | 24.66 | 24.66 | 24.66 | 24.66 | -0.101% | 43 | -3.427% |
| 2025-06-04 | 24.65 | 24.68 | 24.65 | 24.68 | +0.611% | 493 | -3.525% |
| 2025-06-03 | 24.59 | 24.59 | 24.53 | 24.53 | -0.040% | 118 | -2.936% |
| 2025-06-02 | 24.54 | 24.54 | 24.54 | 24.54 | -0.252% | 160 | -2.975% |
| 2025-05-30 | 24.59 | 24.60 | 24.59 | 24.60 | -0.187% | 101,200 | -3.219% |
| 2025-05-29 | 24.62 | 24.65 | 24.62 | 24.65 | +0.337% | 2,349 | -3.400% |
| 2025-05-28 | 24.56 | 24.57 | 24.55 | 24.57 | -0.182% | 311 | -3.074% |
| 2025-05-27 | 24.60 | 24.61 | 24.60 | 24.61 | +0.420% | 673 | -3.251% |
| 2025-05-23 | 24.51 | 24.51 | 24.51 | 24.51 | +0.195% | 3 | -2.844% |
| 2025-05-22 | 24.44 | 24.46 | 24.44 | 24.46 | +0.301% | 15,999 | -2.655% |
| 2025-05-21 | 24.49 | 24.49 | 24.38 | 24.39 | -0.668% | 696 | -2.362% |
| 2025-05-20 | 24.56 | 24.56 | 24.55 | 24.55 | -0.163% | 888 | -3.014% |
| 2025-05-19 | 24.48 | 24.59 | 24.48 | 24.59 | -0.020% | 2,392 | -3.172% |
| 2025-05-16 | 24.59 | 24.59 | 24.59 | 24.59 | +0.162% | 250 | -3.192% |
| 2025-05-15 | 24.49 | 24.56 | 24.49 | 24.56 | +0.410% | 1,388 | -3.035% |
| 2025-05-14 | 24.45 | 24.45 | 24.45 | 24.45 | -0.215% | 144 | -2.637% |
| 2025-05-13 | 24.50 | 24.51 | 24.50 | 24.51 | -0.002% | 381 | -2.847% |
| 2025-05-12 | 24.50 | 24.51 | 24.50 | 24.51 | -0.134% | 2,981 | -2.849% |
| 2025-05-09 | 24.54 | 24.54 | 24.54 | 24.54 | +0.077% | 176 | -2.979% |
| 2025-05-08 | 24.60 | 24.60 | 24.52 | 24.52 | -0.437% | 884 | -2.905% |
| 2025-05-07 | 24.65 | 24.65 | 24.61 | 24.63 | +0.163% | 2,020 | -3.329% |
| 2025-05-06 | 24.52 | 24.59 | 24.52 | 24.59 | +0.143% | 1,914 | -3.172% |
| 2025-05-05 | 24.55 | 24.55 | 24.55 | 24.55 | -0.203% | 44 | -3.034% |
| 2025-05-02 | 24.60 | 24.61 | 24.60 | 24.61 | -0.305% | 478 | -3.231% |
| 2025-05-01 | 24.77 | 24.77 | 24.66 | 24.68 | -0.336% | 6,531 | -3.526% |
| 2025-04-30 | 24.76 | 24.76 | 24.76 | 24.76 | -0.389% | 807 | -3.850% |
| 2025-04-29 | 24.86 | 24.86 | 24.86 | 24.86 | +0.384% | 214 | -4.224% |
| 2025-04-28 | 24.77 | 24.77 | 24.77 | 24.77 | +0.182% | 143 | -3.856% |
| 2025-04-25 | 24.68 | 24.77 | 24.68 | 24.72 | +0.345% | 7,061 | -3.681% |
| 2025-04-24 | 24.64 | 24.64 | 24.64 | 24.64 | +0.586% | 0 | -3.349% |
| 2025-04-23 | 24.60 | 24.60 | 24.48 | 24.49 | +0.108% | 700 | -2.782% |
| 2025-04-22 | 24.46 | 24.46 | 24.46 | 24.46 | +0.246% | 0 | -2.677% |
| 2025-04-21 | 24.48 | 24.48 | 24.40 | 24.40 | -0.591% | 1,215 | -2.437% |
| 2025-04-17 | 24.54 | 24.55 | 24.54 | 24.55 | +0.020% | 100 | -3.014% |
| 2025-04-16 | 24.53 | 24.55 | 24.53 | 24.55 | +0.184% | 209 | -2.994% |
| 2025-04-15 | 24.52 | 24.52 | 24.50 | 24.50 | +0.307% | 214 | -2.816% |
| 2025-04-14 | 24.43 | 24.43 | 24.43 | 24.43 | 0.000% | 0 | -2.518% |