MINO
PIMCO Municipal Income Opportunities Active ETF
stockNYSEETF
Market OpenOct 5, 2026 3:44:57 PM EDT
42.70USD+0.400%(+0.17)449,231
42.37Bid42.86Ask0.49SpreadMINO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.57 | 42.70 | 42.45 | 42.70 | +0.400% | 449,231 | 0.000% |
| 2026-10-02 | 42.98 | 43.03 | 42.52 | 42.53 | -0.398% | 1,291,718 | +0.400% |
| 2026-10-01 | 42.65 | 42.83 | 42.60 | 42.70 | +0.258% | 809,055 | 0.000% |
| 2026-09-30 | 42.28 | 42.72 | 42.28 | 42.59 | +0.829% | 591,766 | +0.258% |
| 2026-09-29 | 42.38 | 42.42 | 42.15 | 42.24 | -0.565% | 752,393 | +1.089% |
| 2026-09-28 | 42.78 | 42.78 | 42.34 | 42.48 | -0.771% | 563,017 | +0.518% |
| 2026-09-25 | 43.01 | 43.02 | 42.76 | 42.81 | -0.604% | 622,717 | -0.257% |
| 2026-09-24 | 43.26 | 43.27 | 42.96 | 43.07 | -0.508% | 296,394 | -0.859% |
| 2026-09-23 | 43.59 | 43.61 | 43.09 | 43.29 | -0.620% | 569,736 | -1.363% |
| 2026-09-22 | 43.62 | 43.66 | 43.52 | 43.56 | -0.115% | 348,959 | -1.974% |
| 2026-09-21 | 43.75 | 43.75 | 43.46 | 43.61 | +0.046% | 277,701 | -2.087% |
| 2026-09-18 | 43.72 | 43.72 | 43.49 | 43.59 | -0.229% | 298,326 | -2.042% |
| 2026-09-17 | 43.55 | 43.74 | 43.55 | 43.69 | +0.368% | 442,781 | -2.266% |
| 2026-09-16 | 43.53 | 43.62 | 43.43 | 43.53 | +0.092% | 467,378 | -1.907% |
| 2026-09-15 | 43.68 | 43.68 | 43.40 | 43.49 | -0.344% | 581,567 | -1.817% |
| 2026-09-14 | 43.75 | 43.76 | 43.64 | 43.64 | -0.160% | 264,299 | -2.154% |
| 2026-09-11 | 43.61 | 43.79 | 43.60 | 43.71 | +0.298% | 295,588 | -2.311% |
| 2026-09-10 | 43.79 | 43.79 | 43.50 | 43.58 | -0.752% | 310,987 | -2.019% |
| 2026-09-09 | 44.11 | 44.15 | 43.88 | 43.91 | -0.386% | 253,874 | -2.756% |
| 2026-09-08 | 44.24 | 44.24 | 44.04 | 44.08 | -0.068% | 340,590 | -3.131% |
| 2026-09-04 | 44.24 | 44.25 | 44.11 | 44.11 | -0.023% | 139,448 | -3.197% |
| 2026-09-03 | 44.30 | 44.30 | 44.11 | 44.12 | -0.068% | 113,898 | -3.218% |
| 2026-09-02 | 44.24 | 44.26 | 44.15 | 44.15 | -0.181% | 195,966 | -3.284% |
| 2026-09-01 | 44.40 | 44.40 | 44.18 | 44.23 | -0.763% | 152,204 | -3.459% |
| 2026-08-31 | 44.66 | 44.66 | 44.53 | 44.57 | -0.235% | 93,485 | -4.196% |
| 2026-08-28 | 44.83 | 44.83 | 44.64 | 44.67 | -0.101% | 49,204 | -4.421% |
| 2026-08-27 | 44.74 | 44.77 | 44.70 | 44.72 | -0.067% | 101,690 | -4.517% |
| 2026-08-26 | 44.81 | 44.81 | 44.72 | 44.75 | -0.045% | 101,724 | -4.581% |
| 2026-08-25 | 44.76 | 44.80 | 44.70 | 44.77 | +0.179% | 77,599 | -4.624% |
| 2026-08-24 | 44.72 | 44.76 | 44.68 | 44.69 | -0.134% | 101,167 | -4.453% |
| 2026-08-21 | 44.79 | 44.79 | 44.70 | 44.75 | -0.112% | 93,699 | -4.581% |
| 2026-08-20 | 44.83 | 44.83 | 44.73 | 44.80 | -0.134% | 95,531 | -4.687% |
| 2026-08-19 | 44.85 | 44.87 | 44.78 | 44.86 | +0.313% | 97,160 | -4.815% |
| 2026-08-18 | 44.83 | 44.83 | 44.66 | 44.72 | -0.201% | 65,138 | -4.517% |
| 2026-08-17 | 44.95 | 44.98 | 44.81 | 44.81 | -0.422% | 110,071 | -4.709% |
| 2026-08-14 | 45.09 | 45.09 | 44.95 | 45.00 | -0.200% | 87,000 | -5.111% |
| 2026-08-13 | 45.05 | 45.14 | 45.05 | 45.09 | +0.155% | 107,136 | -5.301% |
| 2026-08-12 | 45.11 | 45.11 | 45.00 | 45.02 | +0.067% | 174,061 | -5.153% |
| 2026-08-11 | 45.07 | 45.07 | 44.95 | 44.99 | 0.000% | 90,027 | -5.090% |
| 2026-08-10 | 45.02 | 45.02 | 44.95 | 44.99 | -0.044% | 104,671 | -5.090% |
| 2026-08-07 | 44.97 | 45.02 | 44.92 | 45.01 | +0.424% | 68,108 | -5.132% |
| 2026-08-06 | 44.94 | 44.94 | 44.81 | 44.82 | -0.223% | 94,073 | -4.730% |
| 2026-08-05 | 44.85 | 44.94 | 44.85 | 44.92 | +0.067% | 141,599 | -4.942% |
| 2026-08-04 | 44.93 | 44.93 | 44.80 | 44.89 | +0.313% | 164,959 | -4.879% |
| 2026-08-03 | 44.90 | 44.90 | 44.72 | 44.75 | -0.156% | 112,773 | -4.581% |
| 2026-07-31 | 44.94 | 44.94 | 44.81 | 44.82 | -0.200% | 92,119 | -4.730% |
| 2026-07-30 | 44.94 | 44.94 | 44.81 | 44.91 | -0.156% | 119,045 | -4.921% |
| 2026-07-29 | 44.99 | 45.07 | 44.94 | 44.98 | -0.124% | 118,584 | -5.069% |
| 2026-07-28 | 45.01 | 45.05 | 44.97 | 45.04 | +0.258% | 71,378 | -5.187% |
| 2026-07-27 | 44.96 | 44.99 | 44.92 | 44.92 | +0.223% | 92,059 | -4.942% |
| 2026-07-24 | 44.89 | 44.92 | 44.79 | 44.82 | +0.067% | 162,683 | -4.730% |
| 2026-07-23 | 44.89 | 44.89 | 44.69 | 44.79 | -0.555% | 147,242 | -4.666% |
| 2026-07-22 | 45.12 | 45.12 | 45.01 | 45.04 | -0.244% | 104,199 | -5.195% |
| 2026-07-21 | 45.22 | 45.24 | 45.12 | 45.15 | -0.188% | 99,122 | -5.426% |
| 2026-07-20 | 45.33 | 45.33 | 45.20 | 45.23 | -0.166% | 69,946 | -5.604% |
| 2026-07-17 | 45.32 | 45.37 | 45.25 | 45.31 | +0.088% | 138,494 | -5.760% |
| 2026-07-16 | 45.38 | 45.38 | 45.26 | 45.27 | -0.264% | 102,804 | -5.677% |
| 2026-07-15 | 45.43 | 45.45 | 45.35 | 45.39 | -0.044% | 92,186 | -5.926% |
| 2026-07-14 | 45.43 | 45.45 | 45.39 | 45.41 | +0.066% | 92,106 | -5.968% |
| 2026-07-13 | 45.42 | 45.48 | 45.35 | 45.38 | -0.110% | 61,026 | -5.906% |
| 2026-07-10 | 45.49 | 45.49 | 45.39 | 45.43 | +0.110% | 51,136 | -6.009% |
| 2026-07-09 | 45.39 | 45.47 | 45.38 | 45.38 | -0.110% | 104,172 | -5.906% |
| 2026-07-08 | 45.39 | 45.47 | 45.38 | 45.43 | -0.176% | 99,973 | -6.009% |
| 2026-07-07 | 45.58 | 45.61 | 45.48 | 45.51 | -0.329% | 139,803 | -6.174% |
| 2026-07-06 | 45.60 | 45.67 | 45.60 | 45.66 | 0.000% | 110,774 | -6.483% |
| 2026-07-02 | 45.59 | 45.69 | 45.57 | 45.66 | +0.132% | 72,200 | -6.483% |
| 2026-07-01 | 45.63 | 45.63 | 45.48 | 45.60 | -0.350% | 78,042 | -6.360% |
| 2026-06-30 | 45.77 | 45.80 | 45.73 | 45.76 | -0.022% | 127,872 | -6.687% |
| 2026-06-29 | 45.73 | 45.78 | 45.73 | 45.77 | +0.131% | 51,261 | -6.707% |
| 2026-06-26 | 45.68 | 45.72 | 45.66 | 45.71 | +0.044% | 98,960 | -6.585% |
| 2026-06-25 | 45.75 | 45.75 | 45.63 | 45.69 | +0.088% | 83,692 | -6.544% |
| 2026-06-24 | 45.65 | 45.69 | 45.60 | 45.65 | +0.154% | 230,409 | -6.462% |
| 2026-06-23 | 45.63 | 45.63 | 45.55 | 45.58 | -0.044% | 75,812 | -6.319% |
| 2026-06-22 | 45.61 | 45.61 | 45.53 | 45.60 | 0.000% | 122,730 | -6.360% |
| 2026-06-18 | 45.66 | 45.66 | 45.54 | 45.60 | +0.242% | 77,601 | -6.360% |
| 2026-06-17 | 45.53 | 45.60 | 45.45 | 45.49 | -0.066% | 50,471 | -6.133% |
| 2026-06-16 | 45.51 | 45.59 | 45.50 | 45.52 | +0.022% | 99,988 | -6.195% |
| 2026-06-15 | 45.58 | 45.58 | 45.48 | 45.51 | +0.110% | 100,839 | -6.174% |
| 2026-06-12 | 45.50 | 45.50 | 45.41 | 45.46 | -0.040% | 274,834 | -6.071% |
| 2026-06-11 | 45.43 | 45.50 | 45.38 | 45.48 | +0.084% | 77,639 | -6.108% |
| 2026-06-10 | 45.50 | 45.50 | 45.36 | 45.44 | -0.022% | 176,131 | -6.030% |
| 2026-06-09 | 45.51 | 45.51 | 45.44 | 45.45 | +0.022% | 58,515 | -6.051% |
| 2026-06-08 | 45.52 | 45.52 | 45.42 | 45.44 | 0.000% | 53,490 | -6.030% |
| 2026-06-05 | 45.47 | 45.47 | 45.32 | 45.44 | -0.110% | 92,610 | -6.030% |
| 2026-06-04 | 45.52 | 45.53 | 45.49 | 45.49 | +0.077% | 130,443 | -6.133% |
| 2026-06-03 | 45.49 | 45.49 | 45.39 | 45.45 | -0.077% | 100,934 | -6.061% |
| 2026-06-02 | 45.54 | 45.54 | 45.46 | 45.49 | +0.242% | 51,361 | -6.133% |
| 2026-06-01 | 45.29 | 45.43 | 45.28 | 45.38 | -0.373% | 113,001 | -5.906% |
| 2026-05-29 | 45.55 | 45.57 | 45.44 | 45.55 | +0.220% | 83,748 | -6.257% |
| 2026-05-28 | 45.40 | 45.49 | 45.33 | 45.45 | +0.243% | 211,058 | -6.051% |
| 2026-05-27 | 45.30 | 45.41 | 45.25 | 45.34 | +0.199% | 148,023 | -5.823% |
| 2026-05-26 | 45.19 | 45.28 | 45.19 | 45.25 | +0.556% | 87,934 | -5.635% |
| 2026-05-22 | 45.04 | 45.09 | 44.98 | 45.00 | +0.067% | 96,269 | -5.111% |
| 2026-05-21 | 44.94 | 45.03 | 44.88 | 44.97 | +0.089% | 117,748 | -5.048% |
| 2026-05-20 | 44.94 | 45.04 | 44.89 | 44.93 | +0.089% | 147,167 | -4.963% |
| 2026-05-19 | 44.96 | 45.02 | 44.85 | 44.89 | -0.377% | 80,200 | -4.879% |
| 2026-05-18 | 45.03 | 45.09 | 45.01 | 45.06 | -0.022% | 115,275 | -5.237% |
| 2026-05-15 | 45.15 | 45.15 | 44.97 | 45.07 | -0.442% | 137,844 | -5.258% |
| 2026-05-14 | 45.33 | 45.34 | 45.24 | 45.27 | +0.022% | 88,062 | -5.677% |
| 2026-05-13 | 45.33 | 45.34 | 45.25 | 45.26 | -0.176% | 84,868 | -5.656% |
| 2026-05-12 | 45.43 | 45.43 | 45.33 | 45.34 | -0.220% | 108,558 | -5.823% |
| 2026-05-11 | 45.45 | 45.47 | 45.39 | 45.44 | +0.110% | 94,012 | -6.030% |
| 2026-05-08 | 45.33 | 45.53 | 45.33 | 45.39 | -0.176% | 151,832 | -5.926% |
| 2026-05-07 | 45.49 | 45.49 | 45.34 | 45.47 | +0.088% | 128,568 | -6.092% |
| 2026-05-06 | 45.42 | 45.44 | 45.38 | 45.43 | +0.176% | 112,549 | -6.009% |
| 2026-05-05 | 45.39 | 45.39 | 45.25 | 45.35 | +0.022% | 85,160 | -5.843% |
| 2026-05-04 | 45.33 | 45.35 | 45.24 | 45.34 | +0.022% | 94,035 | -5.823% |
| 2026-05-01 | 45.36 | 45.38 | 45.30 | 45.33 | -0.286% | 92,467 | -5.802% |
| 2026-04-30 | 45.52 | 45.55 | 45.42 | 45.46 | -0.066% | 74,344 | -6.071% |
| 2026-04-29 | 45.62 | 45.62 | 45.41 | 45.49 | -0.110% | 156,610 | -6.133% |
| 2026-04-28 | 45.52 | 45.57 | 45.50 | 45.54 | -0.153% | 241,407 | -6.236% |
| 2026-04-27 | 45.61 | 45.64 | 45.59 | 45.61 | +0.011% | 188,615 | -6.380% |
| 2026-04-24 | 45.59 | 45.63 | 45.56 | 45.60 | +0.077% | 69,080 | -6.370% |
| 2026-04-23 | 45.59 | 45.64 | 45.52 | 45.57 | +0.044% | 85,850 | -6.298% |
| 2026-04-22 | 45.60 | 45.60 | 45.55 | 45.55 | -0.066% | 58,894 | -6.257% |
| 2026-04-21 | 45.65 | 45.65 | 45.53 | 45.58 | -0.066% | 96,588 | -6.319% |
| 2026-04-20 | 45.56 | 45.62 | 45.56 | 45.61 | +0.022% | 110,501 | -6.380% |
| 2026-04-17 | 45.52 | 45.60 | 45.52 | 45.60 | +0.308% | 70,041 | -6.360% |
| 2026-04-16 | 45.44 | 45.50 | 45.41 | 45.46 | +0.022% | 106,985 | -6.071% |
| 2026-04-15 | 45.45 | 45.51 | 45.41 | 45.45 | -0.110% | 151,848 | -6.051% |
| 2026-04-14 | 45.46 | 45.51 | 45.40 | 45.50 | +0.022% | 88,962 | -6.154% |
| 2026-04-13 | 45.40 | 45.49 | 45.40 | 45.49 | +0.198% | 92,476 | -6.133% |
| 2026-04-10 | 45.45 | 45.50 | 45.38 | 45.40 | -0.110% | 134,328 | -5.947% |
| 2026-04-09 | 45.35 | 45.48 | 45.33 | 45.45 | +0.221% | 109,784 | -6.051% |
| 2026-04-08 | 45.58 | 45.58 | 45.33 | 45.35 | +0.287% | 105,205 | -5.843% |
| 2026-04-07 | 45.24 | 45.26 | 45.15 | 45.22 | +0.022% | 89,320 | -5.573% |
| 2026-04-06 | 45.22 | 45.23 | 45.14 | 45.21 | +0.022% | 419,183 | -5.552% |
| 2026-04-02 | 45.14 | 45.22 | 45.12 | 45.20 | +0.222% | 77,641 | -5.531% |
| 2026-04-01 | 45.19 | 45.19 | 45.07 | 45.10 | -0.155% | 180,692 | -5.322% |
| 2026-03-31 | 45.10 | 45.21 | 45.10 | 45.17 | +0.244% | 86,668 | -5.468% |
| 2026-03-30 | 45.08 | 45.10 | 45.01 | 45.06 | +0.312% | 202,912 | -5.237% |
| 2026-03-27 | 44.87 | 44.96 | 44.79 | 44.92 | +0.045% | 76,100 | -4.942% |
| 2026-03-26 | 45.09 | 45.09 | 44.89 | 44.90 | -0.178% | 99,694 | -4.900% |
| 2026-03-25 | 45.07 | 45.07 | 44.96 | 44.98 | +0.134% | 83,127 | -5.069% |
| 2026-03-24 | 45.07 | 45.12 | 44.89 | 44.92 | -0.531% | 65,913 | -4.942% |
| 2026-03-23 | 45.15 | 45.25 | 45.12 | 45.16 | +0.133% | 80,077 | -5.447% |
| 2026-03-20 | 45.37 | 45.37 | 45.00 | 45.10 | -0.726% | 113,767 | -5.322% |
| 2026-03-19 | 45.37 | 45.44 | 45.30 | 45.43 | +0.132% | 75,584 | -6.009% |
| 2026-03-18 | 45.56 | 45.56 | 45.37 | 45.37 | -0.264% | 203,120 | -5.885% |
| 2026-03-17 | 45.54 | 45.55 | 45.47 | 45.49 | +0.022% | 72,695 | -6.133% |
| 2026-03-16 | 45.58 | 45.58 | 45.45 | 45.48 | +0.055% | 60,896 | -6.113% |
| 2026-03-13 | 45.44 | 45.46 | 45.39 | 45.45 | +0.121% | 76,854 | -6.061% |
| 2026-03-12 | 45.52 | 45.52 | 45.34 | 45.40 | -0.197% | 56,346 | -5.947% |
| 2026-03-11 | 45.61 | 45.61 | 45.46 | 45.49 | -0.264% | 37,056 | -6.133% |
| 2026-03-10 | 45.68 | 45.69 | 45.58 | 45.61 | -0.197% | 52,898 | -6.380% |
| 2026-03-09 | 45.61 | 45.70 | 45.60 | 45.70 | +0.066% | 64,990 | -6.565% |
| 2026-03-06 | 45.65 | 45.67 | 45.61 | 45.67 | -0.088% | 57,828 | -6.503% |
| 2026-03-05 | 45.64 | 45.71 | 45.62 | 45.71 | -0.044% | 103,035 | -6.585% |
| 2026-03-04 | 45.78 | 45.80 | 45.66 | 45.73 | +0.022% | 98,463 | -6.626% |
| 2026-03-03 | 45.84 | 45.84 | 45.66 | 45.72 | -0.379% | 121,564 | -6.605% |
| 2026-03-02 | 46.02 | 46.02 | 45.88 | 45.89 | -0.576% | 132,417 | -6.960% |
| 2026-02-27 | 46.19 | 46.19 | 46.16 | 46.16 | +0.130% | 77,015 | -7.496% |
| 2026-02-26 | 46.09 | 46.15 | 46.08 | 46.10 | +0.022% | 58,347 | -7.375% |
| 2026-02-25 | 46.06 | 46.11 | 46.05 | 46.09 | +0.065% | 93,473 | -7.355% |
| 2026-02-24 | 46.06 | 46.07 | 46.01 | 46.06 | +0.141% | 76,745 | -7.295% |
| 2026-02-23 | 46.02 | 46.02 | 45.97 | 45.99 | +0.054% | 91,450 | -7.164% |
| 2026-02-20 | 45.99 | 45.99 | 45.93 | 45.97 | 0.000% | 28,917 | -7.113% |
| 2026-02-19 | 45.97 | 45.97 | 45.90 | 45.97 | +0.109% | 165,161 | -7.113% |
| 2026-02-18 | 45.98 | 45.98 | 45.86 | 45.92 | -0.044% | 69,955 | -7.012% |
| 2026-02-17 | 45.85 | 45.96 | 45.85 | 45.94 | +0.087% | 91,843 | -7.053% |
| 2026-02-13 | 45.88 | 45.92 | 45.83 | 45.90 | +0.153% | 72,565 | -6.972% |
| 2026-02-12 | 45.77 | 45.84 | 45.76 | 45.83 | +0.153% | 180,998 | -6.830% |
| 2026-02-11 | 45.74 | 45.77 | 45.70 | 45.76 | -0.076% | 120,036 | -6.687% |
| 2026-02-10 | 45.80 | 45.82 | 45.75 | 45.80 | +0.142% | 78,746 | -6.758% |
| 2026-02-09 | 45.67 | 45.74 | 45.66 | 45.73 | +0.140% | 65,130 | -6.626% |
| 2026-02-06 | 45.60 | 45.71 | 45.60 | 45.67 | +0.101% | 75,448 | -6.495% |
| 2026-02-05 | 45.64 | 45.68 | 45.60 | 45.62 | +0.132% | 104,818 | -6.401% |
| 2026-02-04 | 45.60 | 45.60 | 45.54 | 45.56 | -0.022% | 83,517 | -6.277% |
| 2026-02-03 | 45.59 | 45.59 | 45.48 | 45.57 | +0.077% | 55,563 | -6.298% |
| 2026-02-02 | 45.50 | 45.58 | 45.50 | 45.53 | -0.219% | 61,859 | -6.226% |
| 2026-01-30 | 45.54 | 45.68 | 45.54 | 45.63 | +0.055% | 87,616 | -6.431% |
| 2026-01-29 | 45.63 | 45.63 | 45.56 | 45.61 | +0.022% | 62,698 | -6.380% |
| 2026-01-28 | 45.64 | 45.64 | 45.56 | 45.60 | +0.066% | 70,518 | -6.360% |
| 2026-01-27 | 45.61 | 45.62 | 45.56 | 45.57 | -0.022% | 46,545 | -6.298% |
| 2026-01-26 | 45.51 | 45.62 | 45.51 | 45.58 | +0.077% | 89,327 | -6.319% |
| 2026-01-23 | 45.54 | 45.55 | 45.51 | 45.55 | +0.099% | 78,125 | -6.247% |
| 2026-01-22 | 45.53 | 45.53 | 45.48 | 45.50 | +0.077% | 75,728 | -6.154% |
| 2026-01-21 | 45.42 | 45.50 | 45.39 | 45.47 | -0.033% | 177,178 | -6.082% |
| 2026-01-20 | 45.48 | 45.55 | 45.44 | 45.48 | -0.263% | 108,514 | -6.113% |
| 2026-01-16 | 45.65 | 45.66 | 45.60 | 45.60 | -0.044% | 133,767 | -6.360% |
| 2026-01-15 | 45.61 | 45.64 | 45.60 | 45.62 | +0.011% | 76,598 | -6.401% |
| 2026-01-14 | 45.53 | 45.62 | 45.53 | 45.62 | +0.099% | 83,771 | -6.390% |
| 2026-01-13 | 45.58 | 45.61 | 45.55 | 45.57 | +0.001% | 70,445 | -6.298% |
| 2026-01-12 | 45.61 | 45.61 | 45.55 | 45.57 | -0.056% | 54,781 | -6.297% |
| 2026-01-09 | 45.58 | 45.60 | 45.55 | 45.59 | +0.231% | 61,947 | -6.349% |
| 2026-01-08 | 45.55 | 45.59 | 45.49 | 45.49 | -0.110% | 51,245 | -6.133% |
| 2026-01-07 | 45.53 | 45.59 | 45.52 | 45.54 | +0.121% | 99,809 | -6.236% |
| 2026-01-06 | 45.48 | 45.50 | 45.43 | 45.48 | +0.143% | 99,403 | -6.123% |
| 2026-01-05 | 45.42 | 45.50 | 45.41 | 45.42 | +0.088% | 56,943 | -5.989% |
| 2026-01-02 | 45.33 | 45.43 | 45.33 | 45.38 | +0.132% | 75,250 | -5.906% |
| 2025-12-31 | 45.39 | 45.40 | 45.32 | 45.32 | -0.352% | 142,777 | -5.781% |
| 2025-12-30 | 45.50 | 45.55 | 45.47 | 45.48 | -0.088% | 90,765 | -6.113% |
| 2025-12-29 | 45.51 | 45.53 | 45.45 | 45.52 | +0.154% | 75,408 | -6.195% |
| 2025-12-26 | 45.50 | 45.50 | 45.43 | 45.45 | -0.132% | 81,447 | -6.051% |
| 2025-12-24 | 45.44 | 45.51 | 45.43 | 45.51 | +0.132% | 89,975 | -6.174% |
| 2025-12-23 | 45.41 | 45.47 | 45.31 | 45.45 | +0.044% | 242,157 | -6.051% |
| 2025-12-22 | 45.44 | 45.44 | 45.35 | 45.43 | -0.044% | 97,155 | -6.009% |
| 2025-12-19 | 45.41 | 45.45 | 45.34 | 45.45 | +0.143% | 84,577 | -6.051% |
| 2025-12-18 | 45.45 | 45.48 | 45.38 | 45.38 | -0.033% | 104,705 | -5.916% |
| 2025-12-17 | 45.44 | 45.46 | 45.37 | 45.40 | -0.110% | 89,149 | -5.947% |
| 2025-12-16 | 45.43 | 45.46 | 45.37 | 45.45 | +0.221% | 74,945 | -6.051% |
| 2025-12-15 | 45.41 | 45.42 | 45.33 | 45.35 | -0.088% | 70,956 | -5.843% |
| 2025-12-12 | 45.36 | 45.40 | 45.34 | 45.39 | -0.022% | 80,124 | -5.926% |
| 2025-12-11 | 45.40 | 45.46 | 45.37 | 45.40 | +0.022% | 175,608 | -5.947% |
| 2025-12-10 | 45.37 | 45.40 | 45.32 | 45.39 | +0.066% | 483,155 | -5.926% |
| 2025-12-09 | 45.41 | 45.42 | 45.32 | 45.36 | -0.022% | 66,913 | -5.864% |
| 2025-12-08 | 45.42 | 45.42 | 45.31 | 45.37 | -0.044% | 105,868 | -5.885% |
| 2025-12-05 | 45.37 | 45.39 | 45.33 | 45.39 | +0.088% | 105,321 | -5.926% |
| 2025-12-04 | 45.42 | 45.42 | 45.29 | 45.35 | -0.044% | 107,585 | -5.843% |
| 2025-12-03 | 45.42 | 45.47 | 45.33 | 45.37 | -0.110% | 78,179 | -5.885% |
| 2025-12-02 | 45.39 | 45.42 | 45.33 | 45.42 | 0.000% | 67,907 | -5.989% |
| 2025-12-01 | 45.47 | 45.47 | 45.39 | 45.42 | -0.558% | 62,027 | -5.989% |
| 2025-11-28 | 45.66 | 45.69 | 45.64 | 45.67 | -0.011% | 19,145 | -6.513% |
| 2025-11-26 | 45.60 | 45.68 | 45.57 | 45.68 | +0.197% | 61,171 | -6.524% |
| 2025-11-25 | 45.65 | 45.65 | 45.55 | 45.59 | -0.131% | 54,279 | -6.339% |
| 2025-11-24 | 45.65 | 45.65 | 45.58 | 45.65 | +0.088% | 64,184 | -6.462% |
| 2025-11-21 | 45.66 | 45.66 | 45.55 | 45.61 | +0.022% | 41,735 | -6.380% |
| 2025-11-20 | 45.65 | 45.65 | 45.53 | 45.60 | +0.075% | 62,804 | -6.360% |
| 2025-11-19 | 45.65 | 45.69 | 45.54 | 45.57 | -0.141% | 40,064 | -6.289% |
| 2025-11-18 | 45.70 | 45.70 | 45.58 | 45.63 | +0.154% | 48,910 | -6.421% |
| 2025-11-17 | 45.53 | 45.65 | 45.53 | 45.56 | +0.066% | 67,642 | -6.277% |
| 2025-11-14 | 45.67 | 45.67 | 45.51 | 45.53 | -0.075% | 44,001 | -6.216% |
| 2025-11-13 | 45.59 | 45.64 | 45.56 | 45.56 | -0.182% | 133,701 | -6.286% |
| 2025-11-12 | 45.69 | 45.71 | 45.58 | 45.65 | -0.170% | 50,162 | -6.456% |
| 2025-11-11 | 45.67 | 45.75 | 45.57 | 45.72 | +0.339% | 30,993 | -6.615% |
| 2025-11-10 | 45.55 | 45.63 | 45.55 | 45.57 | +0.088% | 24,058 | -6.298% |
| 2025-11-07 | 45.59 | 45.63 | 45.53 | 45.53 | -0.132% | 56,124 | -6.216% |
| 2025-11-06 | 45.57 | 45.60 | 45.54 | 45.59 | +0.198% | 50,233 | -6.339% |
| 2025-11-05 | 45.63 | 45.63 | 45.46 | 45.50 | -0.285% | 54,119 | -6.154% |
| 2025-11-04 | 45.57 | 45.63 | 45.55 | 45.63 | +0.264% | 153,062 | -6.421% |
| 2025-11-03 | 45.59 | 45.60 | 45.50 | 45.51 | -0.546% | 38,099 | -6.174% |
| 2025-10-31 | 45.67 | 45.76 | 45.67 | 45.76 | +0.197% | 27,313 | -6.687% |
| 2025-10-30 | 45.60 | 45.73 | 45.56 | 45.67 | -0.088% | 54,748 | -6.503% |
| 2025-10-29 | 45.78 | 45.78 | 45.65 | 45.71 | -0.066% | 44,320 | -6.585% |
| 2025-10-28 | 45.80 | 45.80 | 45.74 | 45.74 | -0.109% | 101,878 | -6.646% |
| 2025-10-27 | 45.77 | 45.79 | 45.72 | 45.79 | +0.044% | 61,511 | -6.748% |
| 2025-10-24 | 45.75 | 45.81 | 45.72 | 45.77 | +0.131% | 30,025 | -6.707% |
| 2025-10-23 | 45.73 | 45.73 | 45.67 | 45.71 | -0.066% | 34,433 | -6.585% |
| 2025-10-22 | 45.76 | 45.76 | 45.69 | 45.74 | +0.044% | 22,624 | -6.646% |
| 2025-10-21 | 45.67 | 45.72 | 45.66 | 45.72 | +0.153% | 43,793 | -6.605% |
| 2025-10-20 | 45.61 | 45.71 | 45.61 | 45.65 | +0.110% | 40,383 | -6.462% |
| 2025-10-17 | 45.59 | 45.61 | 45.56 | 45.60 | +0.022% | 38,028 | -6.360% |
| 2025-10-16 | 45.52 | 45.60 | 45.48 | 45.59 | +0.253% | 95,524 | -6.339% |
| 2025-10-15 | 45.47 | 45.50 | 45.41 | 45.48 | +0.088% | 40,112 | -6.102% |
| 2025-10-14 | 45.55 | 45.55 | 45.40 | 45.44 | -0.011% | 37,522 | -6.020% |
| 2025-10-13 | 45.30 | 45.45 | 45.30 | 45.44 | +0.309% | 39,989 | -6.030% |
| 2025-10-10 | 45.32 | 45.39 | 45.26 | 45.30 | +0.022% | 121,523 | -5.740% |
| 2025-10-09 | 45.27 | 45.31 | 45.23 | 45.29 | +0.022% | 68,836 | -5.719% |
| 2025-10-08 | 45.27 | 45.29 | 45.22 | 45.28 | +0.133% | 40,586 | -5.698% |
| 2025-10-07 | 45.19 | 45.28 | 45.19 | 45.22 | +0.044% | 47,429 | -5.573% |
| 2025-10-06 | 45.17 | 45.22 | 45.16 | 45.20 | +0.022% | 32,821 | -5.531% |
| 2025-10-03 | 45.20 | 45.26 | 45.18 | 45.19 | -0.028% | 65,544 | -5.510% |
| 2025-10-02 | 45.17 | 45.22 | 45.16 | 45.20 | +0.072% | 51,927 | -5.536% |
| 2025-10-01 | 45.18 | 45.23 | 45.14 | 45.17 | -0.309% | 42,424 | -5.468% |
| 2025-09-30 | 45.26 | 45.31 | 45.22 | 45.31 | +0.133% | 84,763 | -5.760% |
| 2025-09-29 | 45.21 | 45.28 | 45.18 | 45.25 | +0.133% | 46,152 | -5.635% |
| 2025-09-26 | 45.20 | 45.20 | 45.15 | 45.19 | +0.015% | 33,677 | -5.510% |
| 2025-09-25 | 45.21 | 45.21 | 45.10 | 45.18 | -0.126% | 36,784 | -5.495% |
| 2025-09-24 | 45.27 | 45.27 | 45.18 | 45.24 | -0.088% | 36,027 | -5.615% |
| 2025-09-23 | 45.29 | 45.30 | 45.22 | 45.28 | +0.022% | 36,335 | -5.698% |
| 2025-09-22 | 45.27 | 45.30 | 45.24 | 45.27 | -0.022% | 32,666 | -5.677% |
| 2025-09-19 | 45.34 | 45.34 | 45.21 | 45.28 | -0.066% | 31,234 | -5.698% |
| 2025-09-18 | 45.29 | 45.31 | 45.21 | 45.31 | -0.044% | 48,763 | -5.760% |
| 2025-09-17 | 45.30 | 45.47 | 45.30 | 45.33 | +0.066% | 38,553 | -5.802% |
| 2025-09-16 | 45.26 | 45.30 | 45.21 | 45.30 | +0.133% | 89,551 | -5.740% |
| 2025-09-15 | 45.21 | 45.24 | 45.17 | 45.24 | +0.199% | 42,499 | -5.615% |
| 2025-09-12 | 45.13 | 45.16 | 45.09 | 45.15 | -0.044% | 27,222 | -5.426% |
| 2025-09-11 | 45.06 | 45.18 | 45.06 | 45.17 | +0.489% | 81,219 | -5.468% |
| 2025-09-10 | 44.87 | 45.00 | 44.83 | 44.95 | +0.492% | 80,214 | -5.006% |
| 2025-09-09 | 44.76 | 44.86 | 44.73 | 44.73 | +0.045% | 38,436 | -4.538% |
| 2025-09-08 | 44.59 | 44.79 | 44.59 | 44.71 | +0.404% | 185,240 | -4.496% |
| 2025-09-05 | 44.30 | 44.53 | 44.30 | 44.53 | +0.678% | 80,731 | -4.110% |
| 2025-09-04 | 44.17 | 44.23 | 44.14 | 44.23 | +0.227% | 50,445 | -3.459% |
| 2025-09-03 | 44.05 | 44.15 | 44.02 | 44.13 | +0.182% | 112,333 | -3.240% |
| 2025-09-02 | 44.03 | 44.05 | 43.94 | 44.05 | -0.384% | 83,130 | -3.065% |
| 2025-08-29 | 44.19 | 44.23 | 44.14 | 44.22 | +0.045% | 33,768 | -3.437% |
| 2025-08-28 | 44.19 | 44.22 | 44.14 | 44.20 | -0.068% | 119,529 | -3.394% |
| 2025-08-27 | 44.11 | 44.23 | 44.11 | 44.23 | +0.159% | 35,460 | -3.459% |
| 2025-08-26 | 44.10 | 44.16 | 44.10 | 44.16 | +0.045% | 15,934 | -3.306% |
| 2025-08-25 | 44.06 | 44.14 | 44.06 | 44.14 | +0.045% | 87,676 | -3.262% |
| 2025-08-22 | 44.02 | 44.17 | 43.99 | 44.12 | +0.250% | 151,216 | -3.218% |
| 2025-08-21 | 44.15 | 44.15 | 43.93 | 44.01 | -0.091% | 68,800 | -2.977% |
| 2025-08-20 | 44.05 | 44.06 | 43.99 | 44.05 | +0.030% | 80,478 | -3.065% |
| 2025-08-19 | 44.03 | 44.05 | 43.95 | 44.04 | +0.061% | 130,234 | -3.036% |
| 2025-08-18 | 43.98 | 44.01 | 43.95 | 44.01 | 0.000% | 39,279 | -2.977% |
| 2025-08-15 | 44.07 | 44.07 | 43.96 | 44.01 | -0.013% | 33,843 | -2.977% |
| 2025-08-14 | 44.10 | 44.10 | 43.97 | 44.02 | -0.191% | 43,327 | -2.989% |
| 2025-08-13 | 44.08 | 44.11 | 44.02 | 44.10 | +0.227% | 32,558 | -3.175% |
| 2025-08-12 | 44.01 | 44.08 | 43.95 | 44.00 | +0.045% | 51,213 | -2.955% |
| 2025-08-11 | 43.97 | 44.07 | 43.95 | 43.98 | +0.137% | 33,864 | -2.910% |
| 2025-08-08 | 44.05 | 44.05 | 43.88 | 43.92 | +0.046% | 21,380 | -2.778% |
| 2025-08-07 | 44.03 | 44.03 | 43.89 | 43.90 | -0.046% | 45,873 | -2.733% |
| 2025-08-06 | 44.05 | 44.05 | 43.91 | 43.92 | -0.114% | 133,487 | -2.778% |
| 2025-08-05 | 43.95 | 44.03 | 43.94 | 43.97 | +0.046% | 59,236 | -2.888% |
| 2025-08-04 | 44.03 | 44.05 | 43.95 | 43.95 | -0.068% | 91,702 | -2.844% |
| 2025-08-01 | 43.89 | 43.99 | 43.89 | 43.98 | +0.411% | 38,053 | -2.910% |
| 2025-07-31 | 43.75 | 43.86 | 43.75 | 43.80 | +0.229% | 29,260 | -2.511% |
| 2025-07-30 | 43.79 | 43.85 | 43.70 | 43.70 | -0.228% | 33,194 | -2.288% |
| 2025-07-29 | 43.77 | 43.85 | 43.75 | 43.80 | +0.229% | 40,557 | -2.511% |
| 2025-07-28 | 43.73 | 43.77 | 43.65 | 43.70 | +0.115% | 60,806 | -2.288% |
| 2025-07-25 | 43.68 | 43.73 | 43.63 | 43.65 | +0.069% | 28,930 | -2.176% |
| 2025-07-24 | 43.64 | 43.70 | 43.62 | 43.62 | +0.046% | 34,201 | -2.109% |
| 2025-07-23 | 43.69 | 43.74 | 43.59 | 43.60 | -0.206% | 429,378 | -2.064% |
| 2025-07-22 | 43.74 | 43.78 | 43.68 | 43.69 | -0.023% | 47,073 | -2.266% |
| 2025-07-21 | 43.68 | 43.80 | 43.68 | 43.70 | +0.183% | 34,596 | -2.288% |
| 2025-07-18 | 43.61 | 43.70 | 43.56 | 43.62 | -0.034% | 36,124 | -2.109% |
| 2025-07-17 | 43.70 | 43.71 | 43.59 | 43.63 | -0.194% | 34,846 | -2.143% |
| 2025-07-16 | 43.87 | 43.87 | 43.71 | 43.72 | -0.386% | 36,009 | -2.333% |
| 2025-07-15 | 43.94 | 43.98 | 43.83 | 43.89 | -0.138% | 28,798 | -2.710% |
| 2025-07-14 | 44.02 | 44.02 | 43.90 | 43.95 | -0.045% | 61,576 | -2.844% |
| 2025-07-11 | 44.01 | 44.07 | 43.92 | 43.97 | -0.320% | 38,086 | -2.888% |
| 2025-07-10 | 44.12 | 44.13 | 44.07 | 44.11 | -0.020% | 35,067 | -3.199% |
| 2025-07-09 | 44.11 | 44.15 | 44.03 | 44.12 | +0.113% | 58,901 | -3.218% |
| 2025-07-08 | 44.07 | 44.10 | 44.02 | 44.07 | -0.204% | 46,623 | -3.109% |
| 2025-07-07 | 44.11 | 44.25 | 44.02 | 44.16 | +0.113% | 104,486 | -3.306% |
| 2025-07-03 | 44.07 | 44.14 | 44.06 | 44.11 | -0.045% | 36,791 | -3.197% |
| 2025-07-02 | 44.08 | 44.13 | 44.06 | 44.13 | -0.091% | 50,898 | -3.240% |
| 2025-07-01 | 44.18 | 44.18 | 44.08 | 44.17 | -0.137% | 46,585 | -3.328% |
| 2025-06-30 | 44.19 | 44.23 | 44.16 | 44.23 | +0.251% | 53,177 | -3.461% |
| 2025-06-27 | 44.00 | 44.17 | 44.00 | 44.12 | -0.023% | 58,177 | -3.218% |
| 2025-06-26 | 44.15 | 44.18 | 44.10 | 44.13 | +0.045% | 34,336 | -3.240% |
| 2025-06-25 | 44.11 | 44.14 | 44.06 | 44.11 | 0.000% | 21,893 | -3.197% |
| 2025-06-24 | 44.09 | 44.17 | 44.07 | 44.11 | +0.023% | 70,666 | -3.197% |
| 2025-06-23 | 44.10 | 44.17 | 44.07 | 44.10 | +0.068% | 43,946 | -3.175% |
| 2025-06-20 | 44.05 | 44.10 | 44.00 | 44.07 | +0.023% | 67,841 | -3.109% |
| 2025-06-18 | 44.06 | 44.11 | 43.97 | 44.06 | +0.136% | 39,193 | -3.087% |
| 2025-06-17 | 44.03 | 44.07 | 43.98 | 44.00 | +0.159% | 37,824 | -2.955% |
| 2025-06-16 | 43.95 | 43.98 | 43.87 | 43.93 | -0.114% | 91,312 | -2.800% |
| 2025-06-13 | 43.97 | 43.99 | 43.90 | 43.98 | +0.045% | 49,440 | -2.910% |
| 2025-06-12 | 43.96 | 44.02 | 43.92 | 43.96 | +0.274% | 66,286 | -2.866% |
| 2025-06-11 | 43.94 | 43.97 | 43.80 | 43.84 | +0.091% | 69,346 | -2.600% |
| 2025-06-10 | 43.91 | 43.91 | 43.79 | 43.80 | 0.000% | 95,302 | -2.511% |
| 2025-06-09 | 43.71 | 43.91 | 43.71 | 43.80 | +0.091% | 58,673 | -2.511% |
| 2025-06-06 | 43.82 | 43.82 | 43.69 | 43.76 | -0.251% | 57,784 | -2.422% |
| 2025-06-05 | 43.92 | 43.99 | 43.84 | 43.87 | +0.023% | 35,391 | -2.667% |
| 2025-06-04 | 43.97 | 43.97 | 43.78 | 43.86 | +0.137% | 101,534 | -2.645% |
| 2025-06-03 | 43.92 | 43.92 | 43.71 | 43.80 | +0.046% | 51,453 | -2.511% |
| 2025-06-02 | 43.80 | 43.83 | 43.71 | 43.78 | -0.409% | 95,489 | -2.467% |
| 2025-05-30 | 44.04 | 44.11 | 43.94 | 43.96 | -0.227% | 98,233 | -2.866% |
| 2025-05-29 | 44.17 | 44.17 | 44.02 | 44.06 | +0.182% | 115,919 | -3.087% |
| 2025-05-28 | 44.00 | 44.09 | 43.96 | 43.98 | -0.045% | 289,089 | -2.910% |
| 2025-05-27 | 44.04 | 44.11 | 43.96 | 44.00 | +0.137% | 73,889 | -2.955% |
| 2025-05-23 | 43.98 | 43.99 | 43.87 | 43.94 | +0.228% | 44,897 | -2.822% |
| 2025-05-22 | 43.93 | 43.95 | 43.78 | 43.84 | +0.023% | 92,110 | -2.600% |
| 2025-05-21 | 44.03 | 44.14 | 43.83 | 43.83 | -0.747% | 55,363 | -2.578% |
| 2025-05-20 | 44.12 | 44.18 | 44.09 | 44.16 | -0.136% | 43,374 | -3.306% |
| 2025-05-19 | 44.00 | 44.23 | 44.00 | 44.22 | +0.045% | 109,210 | -3.437% |
| 2025-05-16 | 44.38 | 44.38 | 44.19 | 44.20 | -0.136% | 93,569 | -3.394% |
| 2025-05-15 | 44.26 | 44.29 | 44.11 | 44.26 | +0.591% | 87,733 | -3.525% |
| 2025-05-14 | 44.16 | 44.23 | 44.00 | 44.00 | -0.475% | 78,621 | -2.955% |
| 2025-05-13 | 44.24 | 44.28 | 44.15 | 44.21 | +0.045% | 51,344 | -3.416% |
| 2025-05-12 | 44.14 | 44.25 | 44.12 | 44.19 | -0.023% | 67,899 | -3.372% |
| 2025-05-09 | 44.32 | 44.32 | 44.20 | 44.20 | +0.068% | 83,254 | -3.394% |
| 2025-05-08 | 44.34 | 44.34 | 44.16 | 44.17 | -0.158% | 137,114 | -3.328% |
| 2025-05-07 | 44.22 | 44.36 | 44.22 | 44.24 | +0.113% | 34,702 | -3.481% |
| 2025-05-06 | 44.16 | 44.29 | 44.12 | 44.19 | -0.068% | 207,492 | -3.372% |
| 2025-05-05 | 44.15 | 44.34 | 44.13 | 44.22 | -0.271% | 156,598 | -3.437% |
| 2025-05-02 | 44.20 | 44.34 | 44.17 | 44.34 | -0.023% | 75,122 | -3.699% |
| 2025-05-01 | 44.48 | 44.48 | 44.26 | 44.35 | -0.270% | 124,741 | -3.720% |
| 2025-04-30 | 44.42 | 44.50 | 44.35 | 44.47 | +0.429% | 22,545 | -3.980% |
| 2025-04-29 | 44.33 | 44.42 | 44.28 | 44.28 | +0.045% | 56,859 | -3.568% |
| 2025-04-28 | 44.26 | 44.38 | 44.15 | 44.26 | +0.249% | 137,998 | -3.525% |
| 2025-04-25 | 44.25 | 44.25 | 44.08 | 44.15 | +0.113% | 136,559 | -3.284% |
| 2025-04-24 | 43.95 | 44.19 | 43.95 | 44.10 | +0.547% | 52,510 | -3.175% |
| 2025-04-23 | 44.14 | 44.30 | 43.86 | 43.86 | +0.160% | 76,302 | -2.645% |
| 2025-04-22 | 43.90 | 43.92 | 43.54 | 43.79 | +0.091% | 46,140 | -2.489% |
| 2025-04-21 | 43.99 | 43.99 | 43.65 | 43.75 | -0.839% | 39,157 | -2.400% |
| 2025-04-17 | 44.09 | 44.13 | 43.91 | 44.12 | +0.318% | 187,115 | -3.218% |
| 2025-04-16 | 43.94 | 44.07 | 43.90 | 43.98 | +0.080% | 72,688 | -2.910% |
| 2025-04-15 | 44.04 | 44.05 | 43.70 | 43.94 | 0.000% | 86,927 | -2.833% |