MLPB
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040
stockNYSEETF
Market OpenOct 5, 2026 9:54:48 AM EDT
29.40USD-0.546%(-0.16)17,713
29.84Bid30.06Ask0.22SpreadMLPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.40 | 29.40 | 29.40 | 29.40 | -0.546% | 17,713 | 0.000% |
| 2026-10-02 | 29.28 | 29.56 | 29.28 | 29.56 | +0.660% | 7,243 | -0.546% |
| 2026-10-01 | 29.25 | 29.39 | 29.25 | 29.37 | +0.758% | 2,589 | +0.110% |
| 2026-09-30 | 29.33 | 29.33 | 29.02 | 29.15 | -0.742% | 842 | +0.869% |
| 2026-09-29 | 29.47 | 29.47 | 29.27 | 29.36 | -1.559% | 2,518 | +0.121% |
| 2026-09-28 | 29.80 | 29.83 | 29.80 | 29.83 | -0.037% | 739 | -1.440% |
| 2026-09-25 | 29.79 | 29.84 | 29.60 | 29.84 | -0.531% | 6,986 | -1.477% |
| 2026-09-24 | 30.33 | 30.33 | 30.00 | 30.00 | -0.626% | 5,686 | -2.000% |
| 2026-09-23 | 30.93 | 30.93 | 30.19 | 30.19 | -0.431% | 1,781 | -2.614% |
| 2026-09-22 | 30.31 | 30.70 | 30.21 | 30.32 | -1.403% | 4,594 | -3.034% |
| 2026-09-21 | 31.02 | 31.02 | 30.71 | 30.75 | -1.057% | 16,452 | -4.394% |
| 2026-09-18 | 30.77 | 31.08 | 30.77 | 31.08 | -0.036% | 500 | -5.405% |
| 2026-09-17 | 31.02 | 31.18 | 31.00 | 31.09 | +0.388% | 10,780 | -5.439% |
| 2026-09-16 | 31.38 | 31.38 | 30.97 | 30.97 | -1.076% | 20,627 | -5.072% |
| 2026-09-15 | 31.34 | 31.34 | 31.31 | 31.31 | -0.217% | 430 | -6.093% |
| 2026-09-14 | 31.72 | 31.72 | 31.38 | 31.38 | -1.025% | 236 | -6.297% |
| 2026-09-11 | 31.70 | 31.70 | 31.70 | 31.70 | +0.205% | 121 | -7.258% |
| 2026-09-10 | 31.60 | 31.80 | 31.53 | 31.64 | -0.633% | 6,089 | -7.067% |
| 2026-09-09 | 31.75 | 31.94 | 31.66 | 31.84 | +0.235% | 3,175 | -7.655% |
| 2026-09-08 | 31.39 | 31.76 | 31.39 | 31.76 | +0.508% | 11,568 | -7.439% |
| 2026-09-04 | 31.34 | 31.60 | 31.34 | 31.60 | +0.439% | 3,814 | -6.969% |
| 2026-09-03 | 31.46 | 31.46 | 31.46 | 31.46 | -0.594% | 1,111 | -6.560% |
| 2026-09-02 | 31.38 | 31.84 | 31.38 | 31.65 | -0.067% | 1,513 | -7.115% |
| 2026-09-01 | 31.55 | 31.70 | 31.55 | 31.67 | +0.839% | 4,911 | -7.178% |
| 2026-08-31 | 31.36 | 31.41 | 31.25 | 31.41 | +0.449% | 7,488 | -6.399% |
| 2026-08-28 | 31.27 | 31.27 | 31.27 | 31.27 | -0.128% | 48 | -5.979% |
| 2026-08-27 | 31.01 | 31.38 | 30.98 | 31.31 | -0.235% | 9,354 | -6.100% |
| 2026-08-26 | 30.58 | 31.38 | 30.58 | 31.38 | +1.476% | 1,991 | -6.320% |
| 2026-08-25 | 30.95 | 30.95 | 30.93 | 30.93 | -0.477% | 736 | -4.937% |
| 2026-08-24 | 30.91 | 31.08 | 30.91 | 31.08 | +0.231% | 865 | -5.390% |
| 2026-08-21 | 30.89 | 31.00 | 30.89 | 31.00 | -0.021% | 485 | -5.172% |
| 2026-08-20 | 30.80 | 31.19 | 30.80 | 31.01 | -0.261% | 3,861 | -5.192% |
| 2026-08-19 | 31.28 | 31.28 | 31.09 | 31.09 | -0.659% | 2,513 | -5.439% |
| 2026-08-18 | 31.27 | 31.38 | 31.23 | 31.30 | +1.104% | 2,568 | -6.062% |
| 2026-08-17 | 31.05 | 31.10 | 30.91 | 30.96 | -0.394% | 4,051 | -5.025% |
| 2026-08-14 | 31.00 | 31.08 | 30.85 | 31.08 | +1.253% | 3,165 | -5.399% |
| 2026-08-13 | 30.81 | 30.90 | 30.69 | 30.69 | -0.524% | 5,828 | -4.214% |
| 2026-08-12 | 30.89 | 30.91 | 30.77 | 30.86 | +0.342% | 10,018 | -4.717% |
| 2026-08-11 | 30.60 | 30.88 | 30.56 | 30.75 | +0.935% | 4,112 | -4.390% |
| 2026-08-10 | 30.27 | 30.47 | 30.27 | 30.47 | +1.499% | 5,472 | -3.496% |
| 2026-08-07 | 30.29 | 30.29 | 30.02 | 30.02 | -1.367% | 3,467 | -2.050% |
| 2026-08-06 | 30.25 | 30.43 | 30.25 | 30.43 | +1.135% | 987 | -3.389% |
| 2026-08-05 | 30.20 | 30.22 | 29.95 | 30.09 | -1.095% | 6,562 | -2.293% |
| 2026-08-04 | 30.29 | 30.48 | 30.29 | 30.42 | -0.546% | 822 | -3.363% |
| 2026-08-03 | 30.11 | 30.59 | 30.11 | 30.59 | +0.066% | 5,104 | -3.890% |
| 2026-07-31 | 30.15 | 30.63 | 29.80 | 30.57 | +1.158% | 5,745 | -3.826% |
| 2026-07-30 | 30.15 | 30.44 | 30.15 | 30.22 | -0.211% | 4,069 | -2.712% |
| 2026-07-29 | 30.74 | 30.74 | 30.28 | 30.28 | -0.063% | 2,488 | -2.918% |
| 2026-07-28 | 30.27 | 30.39 | 30.08 | 30.30 | +1.271% | 5,960 | -2.979% |
| 2026-07-27 | 29.92 | 29.92 | 29.92 | 29.92 | -1.727% | 389 | -1.746% |
| 2026-07-24 | 30.45 | 30.65 | 30.45 | 30.45 | -0.170% | 559 | -3.442% |
| 2026-07-23 | 30.42 | 30.51 | 30.42 | 30.50 | +0.760% | 4,803 | -3.607% |
| 2026-07-22 | 30.23 | 30.37 | 30.23 | 30.27 | +0.768% | 4,409 | -2.874% |
| 2026-07-21 | 30.05 | 30.05 | 30.04 | 30.04 | -0.142% | 1,097 | -2.128% |
| 2026-07-20 | 30.08 | 30.08 | 30.08 | 30.08 | +0.837% | 206 | -2.267% |
| 2026-07-17 | 29.82 | 29.87 | 29.82 | 29.83 | +0.328% | 1,931 | -1.449% |
| 2026-07-16 | 29.12 | 29.84 | 29.12 | 29.73 | +1.471% | 2,585 | -1.126% |
| 2026-07-15 | 29.50 | 29.79 | 29.30 | 29.30 | -1.178% | 3,163 | +0.328% |
| 2026-07-14 | 29.62 | 29.65 | 29.48 | 29.65 | -1.203% | 13,256 | -0.854% |
| 2026-07-13 | 29.80 | 30.01 | 29.80 | 30.01 | +2.075% | 2,172 | -2.046% |
| 2026-07-10 | 29.40 | 29.40 | 29.40 | 29.40 | -0.275% | 257 | -0.014% |
| 2026-07-09 | 29.76 | 29.77 | 29.48 | 29.48 | -0.920% | 10,127 | -0.288% |
| 2026-07-08 | 29.57 | 29.76 | 29.53 | 29.76 | +0.843% | 3,974 | -1.206% |
| 2026-07-07 | 29.35 | 29.51 | 29.35 | 29.51 | +2.253% | 1,220 | -0.373% |
| 2026-07-06 | 29.12 | 29.12 | 28.86 | 28.86 | -0.310% | 4,529 | +1.872% |
| 2026-07-02 | 28.93 | 28.95 | 28.79 | 28.95 | +1.010% | 5,656 | +1.556% |
| 2026-07-01 | 28.46 | 28.74 | 28.46 | 28.66 | -0.497% | 2,918 | +2.582% |
| 2026-06-30 | 28.90 | 28.90 | 28.80 | 28.80 | +0.271% | 3,693 | +2.072% |
| 2026-06-29 | 28.62 | 28.75 | 28.62 | 28.73 | +0.478% | 2,305 | +2.349% |
| 2026-06-26 | 28.48 | 28.59 | 28.43 | 28.59 | +1.020% | 338 | +2.838% |
| 2026-06-25 | 27.93 | 28.48 | 27.93 | 28.30 | +1.345% | 3,608 | +3.887% |
| 2026-06-24 | 28.31 | 28.31 | 27.92 | 27.92 | -2.604% | 1,621 | +5.285% |
| 2026-06-23 | 28.44 | 28.67 | 28.33 | 28.67 | +2.039% | 1,656 | +2.543% |
| 2026-06-22 | 28.02 | 28.11 | 28.02 | 28.10 | -0.178% | 1,400 | +4.634% |
| 2026-06-18 | 28.00 | 28.16 | 28.00 | 28.15 | +0.319% | 1,804 | +4.448% |
| 2026-06-17 | 28.29 | 28.29 | 27.98 | 28.06 | -0.616% | 1,636 | +4.781% |
| 2026-06-16 | 28.57 | 28.57 | 28.17 | 28.23 | -0.968% | 38,266 | +4.135% |
| 2026-06-15 | 28.66 | 28.66 | 28.50 | 28.51 | -1.873% | 2,941 | +3.127% |
| 2026-06-12 | 29.01 | 29.07 | 29.01 | 29.05 | -0.505% | 2,365 | +1.196% |
| 2026-06-11 | 29.20 | 29.20 | 29.20 | 29.20 | -0.948% | 314 | +0.685% |
| 2026-06-10 | 29.67 | 29.68 | 29.48 | 29.48 | +1.314% | 2,068 | -0.269% |
| 2026-06-09 | 29.14 | 29.22 | 29.10 | 29.10 | -0.900% | 766 | +1.041% |
| 2026-06-08 | 29.47 | 29.48 | 29.30 | 29.36 | -0.343% | 3,468 | +0.131% |
| 2026-06-05 | 29.58 | 29.69 | 29.46 | 29.46 | -0.840% | 2,070 | -0.213% |
| 2026-06-04 | 29.37 | 29.71 | 29.37 | 29.71 | +1.280% | 3,323 | -1.051% |
| 2026-06-03 | 29.43 | 29.60 | 29.29 | 29.34 | -0.055% | 4,464 | +0.215% |
| 2026-06-02 | 29.35 | 29.49 | 29.29 | 29.35 | +1.090% | 18,005 | +0.160% |
| 2026-06-01 | 29.14 | 29.14 | 28.98 | 29.04 | +1.094% | 1,357 | +1.252% |
| 2026-05-29 | 28.98 | 28.98 | 28.72 | 28.72 | -1.733% | 779 | +2.359% |
| 2026-05-28 | 29.24 | 29.33 | 29.16 | 29.23 | -0.673% | 8,105 | +0.585% |
| 2026-05-27 | 29.45 | 29.79 | 29.43 | 29.43 | -1.524% | 4,141 | -0.091% |
| 2026-05-26 | 30.12 | 30.12 | 29.88 | 29.88 | -2.164% | 2,480 | -1.614% |
| 2026-05-22 | 30.45 | 30.54 | 30.44 | 30.54 | +0.614% | 7,820 | -3.743% |
| 2026-05-21 | 30.68 | 30.68 | 30.25 | 30.36 | -0.538% | 12,317 | -3.152% |
| 2026-05-20 | 30.77 | 30.77 | 30.34 | 30.52 | -0.845% | 4,941 | -3.673% |
| 2026-05-19 | 30.68 | 30.78 | 30.68 | 30.78 | +1.028% | 1,357 | -4.487% |
| 2026-05-18 | 30.08 | 30.62 | 30.08 | 30.47 | +0.674% | 6,915 | -3.505% |
| 2026-05-15 | 30.40 | 30.40 | 30.25 | 30.26 | +0.432% | 468 | -2.854% |
| 2026-05-14 | 29.75 | 30.16 | 29.75 | 30.13 | +1.547% | 7,474 | -2.434% |
| 2026-05-13 | 29.35 | 29.67 | 29.35 | 29.67 | +0.216% | 5,367 | -0.925% |
| 2026-05-12 | 29.16 | 29.61 | 28.96 | 29.61 | +1.230% | 11,617 | -0.711% |
| 2026-05-11 | 28.99 | 29.30 | 28.99 | 29.25 | +1.022% | 7,402 | +0.510% |
| 2026-05-08 | 28.98 | 29.34 | 28.95 | 28.95 | -0.704% | 6,905 | +1.538% |
| 2026-05-07 | 28.83 | 29.16 | 28.83 | 29.16 | +1.017% | 499 | +0.823% |
| 2026-05-06 | 28.94 | 28.94 | 28.71 | 28.87 | -2.253% | 4,370 | +1.849% |
| 2026-05-05 | 29.51 | 29.68 | 29.51 | 29.53 | +0.243% | 4,723 | -0.446% |
| 2026-05-04 | 29.63 | 29.68 | 29.46 | 29.46 | +0.580% | 3,764 | -0.204% |
| 2026-05-01 | 29.33 | 29.36 | 29.22 | 29.29 | -1.037% | 6,249 | +0.376% |
| 2026-04-30 | 28.62 | 29.60 | 28.62 | 29.60 | +1.988% | 3,615 | -0.666% |
| 2026-04-29 | 28.89 | 29.02 | 28.87 | 29.02 | +1.398% | 5,524 | +1.309% |
| 2026-04-28 | 28.35 | 28.62 | 28.35 | 28.62 | +1.106% | 2,780 | +2.726% |
| 2026-04-27 | 28.38 | 28.38 | 28.18 | 28.31 | +0.371% | 14,243 | +3.862% |
| 2026-04-24 | 28.18 | 28.21 | 28.01 | 28.20 | -0.518% | 3,202 | +4.247% |
| 2026-04-23 | 28.27 | 28.40 | 28.20 | 28.35 | +0.645% | 1,655 | +3.707% |
| 2026-04-22 | 27.88 | 28.17 | 27.88 | 28.17 | +0.930% | 3,923 | +4.376% |
| 2026-04-21 | 27.71 | 27.92 | 27.63 | 27.91 | +0.497% | 7,650 | +5.346% |
| 2026-04-20 | 27.99 | 27.99 | 27.74 | 27.77 | +0.175% | 2,180 | +5.870% |
| 2026-04-17 | 27.36 | 27.82 | 27.36 | 27.72 | -0.990% | 7,568 | +6.055% |
| 2026-04-16 | 28.18 | 28.18 | 27.87 | 28.00 | +0.718% | 1,853 | +5.005% |
| 2026-04-15 | 27.76 | 27.95 | 27.75 | 27.80 | -0.630% | 11,967 | +5.758% |
| 2026-04-14 | 27.89 | 28.02 | 27.75 | 27.98 | -0.987% | 24,643 | +5.092% |
| 2026-04-13 | 28.59 | 28.62 | 28.18 | 28.25 | -2.301% | 5,787 | +4.054% |
| 2026-04-10 | 29.08 | 29.09 | 28.83 | 28.92 | -0.094% | 3,397 | +1.660% |
| 2026-04-09 | 28.95 | 28.95 | 28.95 | 28.95 | -0.375% | 32 | +1.564% |
| 2026-04-08 | 28.79 | 29.06 | 28.79 | 29.06 | -0.235% | 711 | +1.183% |
| 2026-04-07 | 29.00 | 29.23 | 29.00 | 29.12 | +1.408% | 3,235 | +0.946% |
| 2026-04-06 | 28.99 | 28.99 | 28.72 | 28.72 | -0.589% | 39,931 | +2.368% |
| 2026-04-02 | 28.76 | 28.94 | 28.76 | 28.89 | +0.666% | 8,185 | +1.764% |
| 2026-04-01 | 28.76 | 28.76 | 28.26 | 28.70 | -1.143% | 9,114 | +2.442% |
| 2026-03-31 | 29.48 | 29.48 | 28.78 | 29.03 | -1.544% | 2,061 | +1.271% |
| 2026-03-30 | 29.55 | 29.66 | 29.49 | 29.49 | -0.486% | 1,455 | -0.293% |
| 2026-03-27 | 29.97 | 30.19 | 29.63 | 29.63 | -0.671% | 4,286 | -0.778% |
| 2026-03-26 | 29.56 | 29.83 | 29.56 | 29.83 | +0.867% | 1,306 | -1.443% |
| 2026-03-25 | 29.62 | 29.62 | 29.50 | 29.57 | +0.048% | 5,288 | -0.589% |
| 2026-03-24 | 29.71 | 30.00 | 29.54 | 29.56 | +0.681% | 18,305 | -0.541% |
| 2026-03-23 | 29.02 | 29.45 | 29.02 | 29.36 | +0.409% | 9,549 | +0.136% |
| 2026-03-20 | 29.50 | 29.50 | 29.24 | 29.24 | -0.272% | 4,636 | +0.546% |
| 2026-03-19 | 29.16 | 29.37 | 29.16 | 29.32 | +1.453% | 4,209 | +0.273% |
| 2026-03-18 | 28.91 | 29.05 | 28.90 | 28.90 | -0.667% | 7,649 | +1.730% |
| 2026-03-17 | 28.93 | 29.25 | 28.93 | 29.09 | +0.627% | 6,693 | +1.051% |
| 2026-03-16 | 29.20 | 29.20 | 28.85 | 28.91 | +0.287% | 3,072 | +1.685% |
| 2026-03-13 | 28.07 | 28.91 | 28.07 | 28.83 | +1.016% | 6,730 | +1.977% |
| 2026-03-12 | 29.21 | 29.21 | 28.54 | 28.54 | -1.380% | 5,706 | +3.013% |
| 2026-03-11 | 28.65 | 28.95 | 28.65 | 28.94 | +1.010% | 1,779 | +1.592% |
| 2026-03-10 | 28.80 | 28.92 | 28.59 | 28.65 | -0.934% | 7,559 | +2.618% |
| 2026-03-09 | 29.06 | 29.07 | 28.83 | 28.92 | -0.745% | 1,021 | +1.660% |
| 2026-03-06 | 28.96 | 29.28 | 28.96 | 29.14 | -0.006% | 1,160 | +0.902% |
| 2026-03-05 | 29.06 | 29.31 | 29.06 | 29.14 | +0.272% | 12,125 | +0.896% |
| 2026-03-04 | 28.75 | 29.06 | 28.75 | 29.06 | +0.203% | 2,647 | +1.171% |
| 2026-03-03 | 28.81 | 29.00 | 28.79 | 29.00 | -0.332% | 1,872 | +1.376% |
| 2026-03-02 | 28.99 | 29.10 | 28.95 | 29.10 | +1.443% | 1,457 | +1.040% |
| 2026-02-27 | 28.61 | 28.69 | 28.49 | 28.68 | +0.750% | 5,648 | +2.498% |
| 2026-02-26 | 28.55 | 28.55 | 28.44 | 28.47 | +0.644% | 4,077 | +3.267% |
| 2026-02-25 | 28.21 | 28.34 | 28.10 | 28.29 | -0.078% | 64,194 | +3.931% |
| 2026-02-24 | 28.40 | 28.40 | 28.28 | 28.31 | -0.717% | 8,294 | +3.850% |
| 2026-02-23 | 28.64 | 28.64 | 28.33 | 28.51 | -0.051% | 15,572 | +3.105% |
| 2026-02-20 | 28.56 | 28.56 | 28.29 | 28.53 | +0.491% | 15,227 | +3.053% |
| 2026-02-19 | 28.31 | 28.39 | 28.24 | 28.39 | -0.135% | 1,870 | +3.559% |
| 2026-02-18 | 28.51 | 28.59 | 28.43 | 28.43 | +0.058% | 2,135 | +3.419% |
| 2026-02-17 | 28.27 | 28.44 | 27.95 | 28.41 | +0.531% | 9,038 | +3.478% |
| 2026-02-13 | 28.26 | 28.26 | 28.26 | 28.26 | +2.321% | 85 | +4.028% |
| 2026-02-12 | 27.66 | 27.68 | 27.43 | 27.62 | -0.470% | 10,379 | +6.443% |
| 2026-02-11 | 27.67 | 27.81 | 27.67 | 27.75 | +0.965% | 41,922 | +5.943% |
| 2026-02-10 | 27.40 | 27.49 | 27.34 | 27.49 | +0.679% | 1,899 | +6.965% |
| 2026-02-09 | 27.07 | 27.45 | 27.02 | 27.30 | +0.392% | 5,347 | +7.692% |
| 2026-02-06 | 27.14 | 27.30 | 27.06 | 27.19 | -0.060% | 19,699 | +8.115% |
| 2026-02-05 | 27.01 | 27.21 | 26.99 | 27.21 | -0.032% | 2,348 | +8.050% |
| 2026-02-04 | 26.95 | 27.22 | 26.95 | 27.22 | +0.966% | 6,496 | +8.016% |
| 2026-02-03 | 26.33 | 26.96 | 26.33 | 26.96 | +1.726% | 9,603 | +9.059% |
| 2026-02-02 | 26.58 | 26.58 | 26.50 | 26.50 | -0.947% | 3,546 | +10.941% |
| 2026-01-30 | 26.71 | 26.75 | 26.34 | 26.75 | -0.904% | 1,119 | +9.891% |
| 2026-01-29 | 27.00 | 27.01 | 26.89 | 27.00 | +0.664% | 6,264 | +8.897% |
| 2026-01-28 | 26.59 | 26.82 | 26.59 | 26.82 | +0.833% | 11,891 | +9.620% |
| 2026-01-27 | 26.42 | 26.66 | 26.40 | 26.60 | +1.289% | 17,203 | +10.533% |
| 2026-01-26 | 26.13 | 26.35 | 26.13 | 26.26 | +0.021% | 14,919 | +11.957% |
| 2026-01-23 | 26.51 | 26.51 | 26.25 | 26.25 | -0.032% | 5,789 | +11.981% |
| 2026-01-22 | 26.11 | 26.29 | 26.11 | 26.26 | +0.451% | 12,855 | +11.945% |
| 2026-01-21 | 26.60 | 26.60 | 26.11 | 26.14 | +0.326% | 2,207 | +12.450% |
| 2026-01-20 | 26.33 | 26.33 | 26.06 | 26.06 | -1.010% | 2,846 | +12.817% |
| 2026-01-16 | 26.22 | 26.33 | 26.09 | 26.33 | +0.481% | 6,847 | +11.677% |
| 2026-01-15 | 26.09 | 26.26 | 26.09 | 26.20 | +0.073% | 4,359 | +12.214% |
| 2026-01-14 | 26.20 | 26.27 | 26.18 | 26.18 | +0.393% | 1,527 | +12.296% |
| 2026-01-13 | 25.93 | 26.13 | 25.93 | 26.08 | +0.032% | 2,069 | +12.737% |
| 2026-01-12 | 25.90 | 26.16 | 25.85 | 26.07 | +0.726% | 12,847 | +12.773% |
| 2026-01-09 | 25.83 | 25.88 | 25.81 | 25.88 | +0.938% | 10,584 | +13.592% |
| 2026-01-08 | 25.06 | 25.64 | 25.06 | 25.64 | +1.582% | 2,892 | +14.657% |
| 2026-01-07 | 25.13 | 25.30 | 25.13 | 25.24 | +0.338% | 5,553 | +16.471% |
| 2026-01-06 | 25.47 | 25.48 | 25.16 | 25.16 | -1.447% | 3,880 | +16.865% |
| 2026-01-05 | 25.50 | 25.55 | 25.37 | 25.53 | +0.093% | 3,809 | +15.174% |
| 2026-01-02 | 25.32 | 25.50 | 25.32 | 25.50 | +0.792% | 667 | +15.281% |
| 2025-12-31 | 25.28 | 25.36 | 25.24 | 25.30 | -0.248% | 2,914 | +16.195% |
| 2025-12-30 | 25.31 | 25.37 | 25.26 | 25.37 | +0.758% | 22,801 | +15.906% |
| 2025-12-29 | 25.28 | 25.28 | 25.12 | 25.17 | -0.157% | 7,150 | +16.785% |
| 2025-12-26 | 25.14 | 25.21 | 25.14 | 25.21 | -0.639% | 1,587 | +16.601% |
| 2025-12-24 | 25.48 | 25.48 | 25.38 | 25.38 | -0.110% | 576 | +15.856% |
| 2025-12-23 | 25.30 | 25.43 | 25.17 | 25.40 | +0.738% | 18,532 | +15.729% |
| 2025-12-22 | 25.10 | 25.32 | 25.10 | 25.22 | +0.591% | 3,516 | +16.582% |
| 2025-12-19 | 25.32 | 25.32 | 25.07 | 25.07 | -0.159% | 3,387 | +17.272% |
| 2025-12-18 | 25.48 | 25.48 | 25.03 | 25.11 | -0.817% | 20,638 | +17.085% |
| 2025-12-17 | 25.18 | 25.32 | 25.08 | 25.32 | +0.904% | 12,474 | +16.128% |
| 2025-12-16 | 25.46 | 25.46 | 25.09 | 25.09 | -1.762% | 3,033 | +17.178% |
| 2025-12-15 | 25.53 | 25.64 | 25.39 | 25.54 | +0.118% | 1,969 | +15.114% |
| 2025-12-12 | 25.50 | 25.59 | 25.47 | 25.51 | +0.275% | 2,843 | +15.249% |
| 2025-12-11 | 25.46 | 25.54 | 25.44 | 25.44 | +0.197% | 1,788 | +15.566% |
| 2025-12-10 | 25.45 | 25.45 | 25.39 | 25.39 | -0.314% | 2,675 | +15.794% |
| 2025-12-09 | 25.85 | 25.85 | 25.47 | 25.47 | -0.702% | 10,622 | +15.430% |
| 2025-12-08 | 25.59 | 25.82 | 25.59 | 25.65 | -0.806% | 12,552 | +14.620% |
| 2025-12-05 | 25.95 | 25.95 | 25.78 | 25.86 | -0.045% | 3,823 | +13.696% |
| 2025-12-04 | 25.86 | 25.93 | 25.86 | 25.87 | +0.976% | 1,975 | +13.645% |
| 2025-12-03 | 25.45 | 25.76 | 25.45 | 25.62 | +1.185% | 2,202 | +14.754% |
| 2025-12-02 | 25.58 | 25.58 | 25.32 | 25.32 | -1.402% | 9,650 | +16.114% |
| 2025-12-01 | 25.78 | 25.80 | 25.63 | 25.68 | -0.102% | 35,067 | +14.486% |
| 2025-11-28 | 25.73 | 25.73 | 25.65 | 25.71 | +0.887% | 596 | +14.369% |
| 2025-11-26 | 25.50 | 25.55 | 25.48 | 25.48 | +0.501% | 17,941 | +15.383% |
| 2025-11-25 | 25.26 | 25.35 | 25.23 | 25.35 | +0.685% | 2,725 | +15.961% |
| 2025-11-24 | 25.11 | 25.18 | 25.09 | 25.18 | -0.324% | 7,495 | +16.756% |
| 2025-11-21 | 24.83 | 25.26 | 24.83 | 25.26 | +0.731% | 640 | +16.378% |
| 2025-11-20 | 25.15 | 25.30 | 24.98 | 25.08 | -0.351% | 4,495 | +17.228% |
| 2025-11-19 | 25.08 | 25.19 | 25.08 | 25.17 | +0.187% | 1,911 | +16.817% |
| 2025-11-18 | 25.04 | 25.12 | 24.96 | 25.12 | +0.165% | 1,880 | +17.035% |
| 2025-11-17 | 25.23 | 25.31 | 25.00 | 25.08 | -0.780% | 5,251 | +17.229% |
| 2025-11-14 | 24.52 | 25.28 | 24.52 | 25.28 | +2.168% | 4,369 | +16.314% |
| 2025-11-13 | 24.91 | 24.91 | 24.66 | 24.74 | -0.125% | 4,631 | +18.836% |
| 2025-11-12 | 24.82 | 24.84 | 24.76 | 24.77 | -0.595% | 37,874 | +18.688% |
| 2025-11-11 | 24.84 | 24.96 | 24.81 | 24.92 | +0.259% | 19,955 | +17.982% |
| 2025-11-10 | 24.59 | 24.86 | 24.59 | 24.85 | +0.563% | 9,681 | +18.287% |
| 2025-11-07 | 24.60 | 24.72 | 24.48 | 24.72 | +0.192% | 4,826 | +18.953% |
| 2025-11-06 | 24.58 | 24.75 | 24.56 | 24.67 | +0.351% | 4,173 | +19.181% |
| 2025-11-05 | 24.38 | 24.58 | 24.23 | 24.58 | +1.178% | 14,825 | +19.599% |
| 2025-11-04 | 24.16 | 24.41 | 24.16 | 24.30 | -0.473% | 5,478 | +21.008% |
| 2025-11-03 | 24.46 | 24.50 | 24.31 | 24.41 | -0.396% | 3,975 | +20.436% |
| 2025-10-31 | 24.54 | 24.55 | 24.46 | 24.51 | -0.078% | 5,143 | +19.959% |
| 2025-10-30 | 24.43 | 24.64 | 24.43 | 24.53 | +0.376% | 7,418 | +19.865% |
| 2025-10-29 | 24.53 | 24.57 | 24.44 | 24.44 | -0.634% | 465 | +20.315% |
| 2025-10-28 | 24.53 | 24.67 | 24.52 | 24.59 | -0.034% | 5,721 | +19.553% |
| 2025-10-27 | 24.59 | 24.60 | 24.46 | 24.60 | +0.683% | 3,172 | +19.512% |
| 2025-10-24 | 24.59 | 24.60 | 24.43 | 24.43 | -0.513% | 7,978 | +20.328% |
| 2025-10-23 | 24.49 | 24.62 | 24.45 | 24.56 | +0.369% | 10,750 | +19.710% |
| 2025-10-22 | 24.23 | 24.47 | 24.18 | 24.47 | +1.489% | 3,863 | +20.152% |
| 2025-10-21 | 24.07 | 24.18 | 24.06 | 24.11 | -0.289% | 5,534 | +21.941% |
| 2025-10-20 | 24.00 | 24.18 | 23.95 | 24.18 | +1.430% | 1,786 | +21.588% |
| 2025-10-17 | 23.76 | 23.84 | 23.76 | 23.84 | +0.257% | 2,392 | +23.327% |
| 2025-10-16 | 24.01 | 24.01 | 23.69 | 23.78 | -0.849% | 6,159 | +23.644% |
| 2025-10-15 | 23.98 | 24.03 | 23.86 | 23.98 | +1.138% | 10,400 | +22.595% |
| 2025-10-14 | 23.47 | 23.71 | 23.47 | 23.71 | -0.040% | 2,469 | +23.990% |
| 2025-10-13 | 23.46 | 23.73 | 23.46 | 23.72 | +1.332% | 1,387 | +23.941% |
| 2025-10-10 | 23.69 | 23.73 | 23.41 | 23.41 | -3.462% | 1,885 | +25.591% |
| 2025-10-09 | 24.44 | 24.51 | 24.25 | 24.25 | -1.388% | 823 | +21.244% |
| 2025-10-08 | 24.66 | 24.67 | 24.55 | 24.59 | -0.284% | 8,703 | +19.561% |
| 2025-10-07 | 24.55 | 24.66 | 24.48 | 24.66 | +0.091% | 3,290 | +19.221% |
| 2025-10-06 | 24.90 | 24.93 | 24.61 | 24.64 | -0.854% | 13,137 | +19.330% |
| 2025-10-03 | 24.90 | 24.96 | 24.84 | 24.85 | +0.011% | 3,550 | +18.311% |
| 2025-10-02 | 24.81 | 24.95 | 24.78 | 24.85 | -0.645% | 8,624 | +18.324% |
| 2025-10-01 | 24.86 | 25.10 | 24.86 | 25.01 | +0.072% | 6,331 | +17.561% |
| 2025-09-30 | 24.93 | 24.99 | 24.87 | 24.99 | -0.015% | 2,828 | +17.646% |
| 2025-09-29 | 24.98 | 25.04 | 24.88 | 24.99 | -1.659% | 4,305 | +17.629% |
| 2025-09-26 | 25.55 | 25.61 | 25.42 | 25.42 | +0.387% | 6,873 | +15.677% |
| 2025-09-25 | 25.35 | 25.36 | 25.27 | 25.32 | +0.070% | 2,799 | +16.125% |
| 2025-09-24 | 25.24 | 25.34 | 25.19 | 25.30 | +1.516% | 7,012 | +16.206% |
| 2025-09-23 | 24.89 | 24.96 | 24.80 | 24.92 | +0.416% | 3,249 | +17.967% |
| 2025-09-22 | 24.25 | 24.90 | 24.25 | 24.82 | -0.806% | 28,615 | +18.458% |
| 2025-09-19 | 25.19 | 25.19 | 25.01 | 25.02 | -2.263% | 7,543 | +17.503% |
| 2025-09-18 | 25.48 | 25.60 | 25.48 | 25.60 | +0.153% | 4,291 | +14.844% |
| 2025-09-17 | 25.52 | 25.64 | 25.52 | 25.56 | +0.134% | 4,484 | +15.019% |
| 2025-09-16 | 25.57 | 25.61 | 25.48 | 25.53 | +0.232% | 11,383 | +15.173% |
| 2025-09-15 | 25.53 | 25.63 | 25.47 | 25.47 | -0.266% | 6,286 | +15.441% |
| 2025-09-12 | 25.59 | 25.59 | 25.54 | 25.54 | +0.022% | 1,024 | +15.134% |
| 2025-09-11 | 25.46 | 25.58 | 25.42 | 25.53 | +0.303% | 15,667 | +15.159% |
| 2025-09-10 | 25.70 | 25.70 | 25.42 | 25.45 | +0.007% | 29,493 | +15.508% |
| 2025-09-09 | 25.49 | 25.62 | 25.44 | 25.45 | +0.266% | 4,493 | +15.516% |
| 2025-09-08 | 25.38 | 25.38 | 25.32 | 25.38 | -0.696% | 535 | +15.823% |
| 2025-09-05 | 25.50 | 25.57 | 25.39 | 25.56 | -0.746% | 7,199 | +15.017% |
| 2025-09-04 | 25.57 | 25.84 | 25.57 | 25.75 | -0.082% | 812 | +14.159% |
| 2025-09-03 | 25.76 | 25.77 | 25.76 | 25.77 | -0.643% | 589 | +14.066% |
| 2025-09-02 | 27.04 | 27.04 | 25.86 | 25.94 | -0.641% | 3,861 | +13.332% |
| 2025-08-29 | 26.03 | 26.13 | 26.03 | 26.11 | +0.277% | 8,094 | +12.606% |
| 2025-08-28 | 25.88 | 26.04 | 25.88 | 26.04 | +0.876% | 7,757 | +12.918% |
| 2025-08-27 | 25.69 | 25.93 | 25.69 | 25.81 | +0.189% | 12,638 | +13.907% |
| 2025-08-26 | 25.68 | 25.76 | 25.58 | 25.76 | +0.062% | 20,544 | +14.122% |
| 2025-08-25 | 25.81 | 25.84 | 25.75 | 25.75 | -0.364% | 851 | +14.193% |
| 2025-08-22 | 25.89 | 26.00 | 25.84 | 25.84 | +0.080% | 19,549 | +13.777% |
| 2025-08-21 | 25.84 | 25.84 | 25.75 | 25.82 | +0.429% | 2,966 | +13.868% |
| 2025-08-20 | 25.63 | 25.73 | 25.61 | 25.71 | +0.544% | 5,854 | +14.356% |
| 2025-08-19 | 25.68 | 25.68 | 25.57 | 25.57 | -0.436% | 2,608 | +14.978% |
| 2025-08-18 | 25.65 | 25.71 | 25.59 | 25.68 | -0.102% | 5,584 | +14.478% |
| 2025-08-15 | 25.97 | 25.97 | 25.69 | 25.71 | -0.662% | 660 | +14.360% |
| 2025-08-14 | 25.69 | 25.89 | 25.69 | 25.88 | -0.071% | 3,483 | +13.603% |
| 2025-08-13 | 25.58 | 25.90 | 25.58 | 25.90 | +1.124% | 750 | +13.523% |
| 2025-08-12 | 25.37 | 25.65 | 25.37 | 25.61 | +0.604% | 5,464 | +14.799% |
| 2025-08-11 | 25.84 | 25.84 | 25.44 | 25.46 | -0.987% | 3,926 | +15.492% |
| 2025-08-08 | 25.89 | 25.89 | 25.55 | 25.71 | +0.162% | 10,343 | +14.352% |
| 2025-08-07 | 25.90 | 25.97 | 25.61 | 25.67 | -0.924% | 2,119 | +14.538% |
| 2025-08-06 | 26.20 | 26.20 | 25.91 | 25.91 | +0.050% | 2,046 | +13.479% |
| 2025-08-05 | 25.78 | 25.89 | 25.75 | 25.89 | -1.152% | 3,258 | +13.536% |
| 2025-08-04 | 26.16 | 26.20 | 26.06 | 26.20 | +0.934% | 645 | +12.229% |
| 2025-08-01 | 26.14 | 26.14 | 25.95 | 25.95 | -1.626% | 645 | +13.276% |
| 2025-07-31 | 26.19 | 26.50 | 26.19 | 26.38 | +0.681% | 4,117 | +11.435% |
| 2025-07-30 | 26.22 | 26.25 | 26.13 | 26.20 | +0.155% | 1,157 | +12.194% |
| 2025-07-29 | 26.00 | 26.16 | 25.95 | 26.16 | +1.661% | 6,262 | +12.367% |
| 2025-07-28 | 25.68 | 25.74 | 25.61 | 25.74 | -0.162% | 4,969 | +14.234% |
| 2025-07-25 | 25.80 | 25.80 | 25.78 | 25.78 | -0.146% | 645 | +14.049% |
| 2025-07-24 | 25.56 | 25.82 | 25.56 | 25.82 | +1.069% | 857 | +13.882% |
| 2025-07-23 | 25.49 | 25.57 | 25.48 | 25.54 | +0.432% | 5,736 | +15.099% |
| 2025-07-22 | 25.50 | 25.50 | 25.36 | 25.43 | +0.607% | 2,805 | +15.596% |
| 2025-07-21 | 25.67 | 25.67 | 25.28 | 25.28 | -2.049% | 3,461 | +16.297% |
| 2025-07-18 | 25.80 | 25.93 | 25.80 | 25.81 | +1.333% | 20,315 | +13.914% |
| 2025-07-17 | 25.50 | 25.50 | 25.45 | 25.47 | +0.088% | 2,165 | +15.433% |
| 2025-07-16 | 25.51 | 25.51 | 25.45 | 25.45 | -0.412% | 411 | +15.535% |
| 2025-07-15 | 25.41 | 25.62 | 25.38 | 25.55 | -0.556% | 3,517 | +15.058% |
| 2025-07-14 | 25.69 | 25.70 | 25.61 | 25.70 | -1.310% | 4,996 | +14.419% |
| 2025-07-11 | 26.07 | 26.11 | 26.04 | 26.04 | +0.062% | 3,226 | +12.920% |
| 2025-07-10 | 25.80 | 26.03 | 25.80 | 26.02 | +0.281% | 54,398 | +12.990% |
| 2025-07-09 | 25.97 | 25.97 | 25.91 | 25.95 | -0.140% | 1,367 | +13.308% |
| 2025-07-08 | 26.08 | 26.08 | 25.82 | 25.98 | +0.467% | 9,521 | +13.149% |
| 2025-07-07 | 25.94 | 25.99 | 25.79 | 25.86 | -0.923% | 1,061 | +13.678% |
| 2025-07-03 | 26.10 | 26.10 | 26.10 | 26.10 | +0.152% | 142 | +12.628% |
| 2025-07-02 | 25.67 | 26.06 | 25.67 | 26.06 | +1.306% | 14,616 | +12.800% |
| 2025-07-01 | 25.66 | 25.83 | 25.66 | 25.73 | -1.066% | 775 | +14.273% |
| 2025-06-30 | 26.00 | 26.07 | 25.94 | 26.00 | -0.250% | 5,436 | +13.056% |
| 2025-06-27 | 25.87 | 26.16 | 25.86 | 26.07 | +0.426% | 2,407 | +12.773% |
| 2025-06-26 | 25.73 | 25.96 | 25.73 | 25.96 | +1.622% | 1,329 | +13.253% |
| 2025-06-25 | 25.77 | 25.80 | 25.49 | 25.55 | -1.220% | 7,159 | +15.090% |
| 2025-06-24 | 25.85 | 25.98 | 25.85 | 25.86 | +0.186% | 3,753 | +13.686% |
| 2025-06-23 | 26.27 | 26.27 | 25.81 | 25.81 | -0.700% | 24,965 | +13.897% |
| 2025-06-20 | 25.92 | 25.99 | 25.92 | 25.99 | +0.040% | 989 | +13.100% |
| 2025-06-18 | 25.83 | 26.06 | 25.83 | 25.98 | +0.489% | 5,401 | +13.145% |
| 2025-06-17 | 26.06 | 26.19 | 25.86 | 25.86 | -0.591% | 3,820 | +13.698% |
| 2025-06-16 | 26.19 | 26.19 | 25.92 | 26.01 | -0.878% | 1,812 | +13.027% |
| 2025-06-13 | 26.40 | 26.40 | 26.12 | 26.24 | -0.170% | 964 | +12.035% |
| 2025-06-12 | 26.03 | 26.29 | 26.03 | 26.29 | +0.476% | 9,542 | +11.844% |
| 2025-06-11 | 25.96 | 26.18 | 25.96 | 26.16 | +0.999% | 2,911 | +12.377% |
| 2025-06-10 | 25.84 | 25.93 | 25.84 | 25.90 | +0.756% | 1,153 | +13.499% |
| 2025-06-09 | 25.93 | 26.00 | 25.66 | 25.71 | -0.923% | 3,869 | +14.357% |
| 2025-06-06 | 25.88 | 25.95 | 25.88 | 25.95 | +0.967% | 620 | +13.301% |
| 2025-06-05 | 25.49 | 25.73 | 25.43 | 25.70 | +0.626% | 11,603 | +14.397% |
| 2025-06-04 | 26.00 | 26.00 | 25.50 | 25.54 | -1.714% | 5,897 | +15.114% |
| 2025-06-03 | 25.89 | 26.02 | 25.89 | 25.99 | +1.505% | 16,395 | +13.140% |
| 2025-06-02 | 25.53 | 25.63 | 25.49 | 25.60 | +0.862% | 32,721 | +14.844% |
| 2025-05-30 | 25.50 | 25.50 | 25.38 | 25.38 | -0.607% | 1,916 | +15.833% |
| 2025-05-29 | 25.54 | 25.61 | 25.54 | 25.54 | -1.013% | 36,975 | +15.130% |
| 2025-05-28 | 25.94 | 25.94 | 25.77 | 25.80 | -1.082% | 2,261 | +13.964% |
| 2025-05-27 | 25.98 | 26.09 | 25.95 | 26.08 | +1.439% | 6,718 | +12.730% |
| 2025-05-23 | 25.59 | 25.80 | 25.49 | 25.71 | +0.364% | 8,876 | +14.352% |
| 2025-05-22 | 25.68 | 25.72 | 25.62 | 25.62 | -0.064% | 1,725 | +14.768% |
| 2025-05-21 | 25.84 | 25.84 | 25.62 | 25.63 | -1.586% | 3,021 | +14.695% |
| 2025-05-20 | 26.10 | 26.17 | 26.04 | 26.05 | +0.005% | 1,086 | +12.875% |
| 2025-05-19 | 25.95 | 26.05 | 25.88 | 26.05 | -0.578% | 1,704 | +12.880% |
| 2025-05-16 | 26.12 | 26.20 | 26.03 | 26.20 | -0.073% | 1,287 | +12.227% |
| 2025-05-15 | 26.06 | 26.24 | 26.05 | 26.22 | +0.355% | 5,309 | +12.145% |
| 2025-05-14 | 26.02 | 26.13 | 26.02 | 26.12 | +0.153% | 517 | +12.543% |
| 2025-05-13 | 26.06 | 26.08 | 26.06 | 26.08 | +2.463% | 1,226 | +12.715% |
| 2025-05-12 | 25.41 | 25.59 | 25.39 | 25.46 | +1.489% | 5,429 | +15.491% |
| 2025-05-09 | 25.00 | 25.23 | 25.00 | 25.08 | +0.589% | 2,150 | +17.211% |
| 2025-05-08 | 24.81 | 25.03 | 24.81 | 24.94 | +0.793% | 2,598 | +17.901% |
| 2025-05-07 | 24.74 | 24.93 | 24.63 | 24.74 | +1.728% | 10,333 | +18.836% |
| 2025-05-06 | 24.19 | 24.33 | 24.14 | 24.32 | -0.736% | 4,775 | +20.889% |
| 2025-05-05 | 24.34 | 24.65 | 23.00 | 24.50 | -2.310% | 2,143 | +20.000% |
| 2025-05-02 | 25.08 | 25.16 | 25.08 | 25.08 | +0.886% | 1,745 | +17.228% |
| 2025-05-01 | 25.04 | 25.21 | 24.75 | 24.86 | -0.642% | 12,861 | +18.266% |
| 2025-04-30 | 25.00 | 25.03 | 24.90 | 25.02 | -2.365% | 4,775 | +17.507% |
| 2025-04-29 | 25.64 | 25.69 | 25.60 | 25.63 | -0.913% | 3,282 | +14.728% |
| 2025-04-28 | 25.58 | 25.86 | 25.57 | 25.86 | +0.278% | 1,242 | +13.681% |
| 2025-04-25 | 25.66 | 25.79 | 25.66 | 25.79 | -0.432% | 399 | +13.997% |
| 2025-04-24 | 25.71 | 25.90 | 25.71 | 25.90 | +2.213% | 1,744 | +13.504% |
| 2025-04-23 | 25.41 | 25.41 | 25.30 | 25.34 | +0.410% | 4,252 | +16.016% |
| 2025-04-22 | 25.25 | 25.25 | 25.19 | 25.24 | +2.541% | 1,902 | +16.492% |
| 2025-04-21 | 24.61 | 24.61 | 24.61 | 24.61 | -2.750% | 164 | +19.451% |
| 2025-04-17 | 25.16 | 25.62 | 25.16 | 25.31 | +1.369% | 7,462 | +16.167% |
| 2025-04-16 | 25.28 | 25.33 | 24.90 | 24.97 | -0.389% | 4,774 | +17.758% |
| 2025-04-15 | 25.07 | 25.11 | 25.04 | 25.06 | 0.000% | 3,146 | +17.299% |