MMSD
NYLIM MacKay Muni Short Duration ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:10 PM EDT
24.70USD+0.061%(+0.01)1,144
24.59Bid24.72Ask0.13SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.69USD-0.080%(-0.02)
MMSD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.81 | 24.81 | 24.67 | 24.69 | -0.145% | 15,245 | 0.000% |
| 2026-10-01 | 24.73 | 24.77 | 24.68 | 24.72 | -0.036% | 29,019 | -0.145% |
| 2026-09-30 | 24.63 | 24.73 | 24.63 | 24.73 | +0.325% | 17,132 | -0.181% |
| 2026-09-29 | 24.67 | 24.67 | 24.65 | 24.65 | -0.162% | 19,123 | +0.143% |
| 2026-09-28 | 24.68 | 24.69 | 24.66 | 24.69 | -0.263% | 5,479 | -0.019% |
| 2026-09-25 | 24.75 | 24.75 | 24.75 | 24.75 | -0.161% | 614 | -0.282% |
| 2026-09-24 | 24.83 | 24.83 | 24.80 | 24.80 | -0.261% | 1,148 | -0.442% |
| 2026-09-23 | 24.90 | 24.91 | 24.82 | 24.86 | -0.281% | 8,899 | -0.703% |
| 2026-09-22 | 24.98 | 25.03 | 24.93 | 24.93 | -0.080% | 36,149 | -0.982% |
| 2026-09-21 | 25.00 | 25.00 | 24.65 | 24.95 | -0.180% | 45,392 | -1.061% |
| 2026-09-18 | 25.02 | 25.02 | 24.98 | 25.00 | -0.060% | 5,251 | -1.239% |
| 2026-09-17 | 25.04 | 25.07 | 25.01 | 25.01 | +0.099% | 17,892 | -1.298% |
| 2026-09-16 | 25.00 | 25.04 | 24.97 | 24.99 | -0.079% | 21,835 | -1.201% |
| 2026-09-15 | 25.03 | 25.03 | 25.00 | 25.00 | -0.089% | 5,719 | -1.279% |
| 2026-09-14 | 25.05 | 25.05 | 25.03 | 25.03 | +0.029% | 1,523 | -1.366% |
| 2026-09-11 | 25.04 | 25.06 | 25.01 | 25.02 | +0.102% | 37,998 | -1.338% |
| 2026-09-10 | 25.03 | 25.07 | 24.99 | 24.99 | -0.411% | 9,912 | -1.237% |
| 2026-09-09 | 25.13 | 25.14 | 25.10 | 25.10 | -0.268% | 16,331 | -1.642% |
| 2026-09-08 | 25.16 | 25.18 | 25.15 | 25.16 | -0.179% | 3,435 | -1.906% |
| 2026-09-04 | 25.16 | 25.21 | 25.16 | 25.21 | +0.253% | 21,171 | -2.081% |
| 2026-09-03 | 25.19 | 25.19 | 25.15 | 25.15 | -0.133% | 1,998 | -1.834% |
| 2026-09-02 | 25.19 | 25.20 | 25.17 | 25.18 | 0.000% | 22,026 | -1.965% |
| 2026-09-01 | 25.18 | 25.21 | 25.15 | 25.18 | 0.000% | 17,380 | -1.965% |
| 2026-08-31 | 25.21 | 25.21 | 25.18 | 25.18 | -0.631% | 14,796 | -1.965% |
| 2026-08-28 | 25.31 | 25.34 | 25.30 | 25.34 | 0.000% | 11,399 | -2.584% |
| 2026-08-27 | 25.32 | 25.34 | 25.31 | 25.34 | +0.158% | 55,150 | -2.584% |
| 2026-08-26 | 25.30 | 25.30 | 25.30 | 25.30 | -0.040% | 108 | -2.430% |
| 2026-08-25 | 25.31 | 25.35 | 25.30 | 25.31 | +0.040% | 30,108 | -2.468% |
| 2026-08-24 | 25.30 | 25.34 | 25.28 | 25.30 | +0.157% | 7,685 | -2.430% |
| 2026-08-21 | 25.27 | 25.28 | 25.25 | 25.26 | -0.117% | 10,699 | -2.276% |
| 2026-08-20 | 25.27 | 25.30 | 25.26 | 25.29 | -0.040% | 4,223 | -2.391% |
| 2026-08-19 | 25.30 | 25.30 | 25.30 | 25.30 | +0.158% | 262 | -2.430% |
| 2026-08-18 | 25.29 | 25.30 | 25.23 | 25.26 | -0.158% | 22,822 | -2.275% |
| 2026-08-17 | 25.29 | 26.10 | 25.29 | 25.30 | +0.043% | 56,169 | -2.430% |
| 2026-08-14 | 25.29 | 25.32 | 25.28 | 25.29 | -0.043% | 3,538 | -2.388% |
| 2026-08-13 | 25.27 | 25.31 | 25.27 | 25.30 | +0.158% | 3,611 | -2.430% |
| 2026-08-12 | 25.26 | 25.33 | 25.26 | 25.26 | +0.020% | 13,089 | -2.275% |
| 2026-08-11 | 25.25 | 25.26 | 25.25 | 25.25 | +0.020% | 356 | -2.256% |
| 2026-08-10 | 25.26 | 25.27 | 25.25 | 25.25 | -0.079% | 1,116 | -2.236% |
| 2026-08-07 | 25.24 | 25.27 | 25.24 | 25.27 | +0.099% | 5,089 | -2.314% |
| 2026-08-06 | 25.25 | 25.25 | 25.25 | 25.25 | -0.097% | 82 | -2.217% |
| 2026-08-05 | 25.25 | 25.27 | 25.23 | 25.27 | +0.147% | 2,256 | -2.312% |
| 2026-08-04 | 25.21 | 25.23 | 25.21 | 25.23 | +0.168% | 2,358 | -2.168% |
| 2026-08-03 | 25.19 | 25.20 | 25.17 | 25.19 | +0.279% | 941 | -2.004% |
| 2026-07-31 | 25.17 | 25.18 | 25.12 | 25.12 | -0.495% | 33,035 | -1.730% |
| 2026-07-30 | 25.22 | 25.25 | 25.20 | 25.25 | -0.018% | 6,302 | -2.217% |
| 2026-07-29 | 25.27 | 25.28 | 25.25 | 25.25 | -0.009% | 6,874 | -2.234% |
| 2026-07-28 | 25.24 | 25.27 | 25.24 | 25.25 | -0.072% | 3,853 | -2.243% |
| 2026-07-27 | 25.27 | 25.27 | 25.27 | 25.27 | +0.118% | 3,110 | -2.313% |
| 2026-07-24 | 25.25 | 25.26 | 25.24 | 25.24 | +0.179% | 2,511 | -2.198% |
| 2026-07-23 | 25.22 | 25.22 | 25.18 | 25.20 | -0.218% | 47,018 | -2.023% |
| 2026-07-22 | 25.26 | 25.29 | 25.25 | 25.25 | -0.138% | 21,832 | -2.236% |
| 2026-07-21 | 25.29 | 25.32 | 25.27 | 25.29 | +0.059% | 16,040 | -2.372% |
| 2026-07-20 | 25.34 | 25.34 | 25.27 | 25.27 | -0.173% | 22,436 | -2.314% |
| 2026-07-17 | 25.30 | 25.31 | 25.30 | 25.31 | +0.095% | 277 | -2.483% |
| 2026-07-16 | 25.29 | 25.30 | 25.28 | 25.29 | -0.276% | 4,253 | -2.391% |
| 2026-07-15 | 25.32 | 25.36 | 25.32 | 25.36 | +0.039% | 9,057 | -2.660% |
| 2026-07-14 | 25.32 | 25.35 | 25.32 | 25.35 | +0.198% | 2,097 | -2.622% |
| 2026-07-13 | 25.33 | 25.33 | 25.30 | 25.30 | -0.197% | 16,840 | -2.430% |
| 2026-07-10 | 25.33 | 25.38 | 25.31 | 25.35 | +0.158% | 19,429 | -2.622% |
| 2026-07-09 | 25.32 | 25.32 | 25.31 | 25.31 | +0.059% | 176 | -2.468% |
| 2026-07-08 | 25.30 | 25.30 | 25.30 | 25.30 | -0.158% | 284 | -2.410% |
| 2026-07-07 | 25.36 | 25.36 | 25.33 | 25.34 | -0.138% | 4,534 | -2.564% |
| 2026-07-06 | 25.36 | 25.39 | 25.35 | 25.37 | +0.118% | 31,424 | -2.699% |
| 2026-07-02 | 25.34 | 25.37 | 25.32 | 25.34 | +0.039% | 30,991 | -2.584% |
| 2026-07-01 | 25.32 | 25.34 | 25.31 | 25.33 | -0.016% | 5,436 | -2.545% |
| 2026-06-30 | 25.36 | 25.36 | 25.33 | 25.33 | -0.378% | 118 | -2.561% |
| 2026-06-29 | 25.43 | 25.46 | 25.41 | 25.43 | +0.045% | 48,079 | -2.928% |
| 2026-06-26 | 25.41 | 25.42 | 25.40 | 25.42 | +0.072% | 1,481 | -2.885% |
| 2026-06-25 | 25.42 | 25.42 | 25.36 | 25.40 | +0.040% | 4,505 | -2.815% |
| 2026-06-24 | 25.39 | 25.41 | 25.38 | 25.39 | +0.099% | 1,507 | -2.776% |
| 2026-06-23 | 25.38 | 25.38 | 25.36 | 25.36 | -0.039% | 1,442 | -2.680% |
| 2026-06-22 | 25.38 | 25.38 | 25.36 | 25.38 | -0.020% | 4,351 | -2.718% |
| 2026-06-18 | 25.38 | 25.38 | 25.38 | 25.38 | +0.195% | 130 | -2.737% |
| 2026-06-17 | 25.38 | 25.38 | 25.33 | 25.33 | -0.150% | 8,632 | -2.548% |
| 2026-06-16 | 25.37 | 25.39 | 25.37 | 25.37 | +0.016% | 2,948 | -2.693% |
| 2026-06-15 | 25.38 | 25.38 | 25.36 | 25.36 | +0.058% | 779 | -2.678% |
| 2026-06-12 | 25.34 | 25.36 | 25.30 | 25.35 | -0.118% | 4,245 | -2.622% |
| 2026-06-11 | 25.32 | 25.39 | 25.31 | 25.38 | +0.158% | 5,473 | -2.737% |
| 2026-06-10 | 25.33 | 25.35 | 25.30 | 25.34 | +0.079% | 98,857 | -2.584% |
| 2026-06-09 | 25.31 | 25.35 | 25.31 | 25.32 | +0.038% | 96,103 | -2.507% |
| 2026-06-08 | 25.34 | 25.34 | 25.31 | 25.31 | -0.019% | 5,375 | -2.469% |
| 2026-06-05 | 25.32 | 25.32 | 25.32 | 25.32 | -0.118% | 2,735 | -2.487% |
| 2026-06-04 | 25.36 | 25.36 | 25.34 | 25.34 | +0.081% | 4,058 | -2.603% |
| 2026-06-03 | 25.33 | 25.34 | 25.31 | 25.32 | -0.089% | 5,321 | -2.524% |
| 2026-06-02 | 25.34 | 25.42 | 25.31 | 25.35 | +0.087% | 13,324 | -2.611% |
| 2026-06-01 | 25.32 | 25.36 | 25.30 | 25.32 | +0.020% | 4,977 | -2.526% |
| 2026-05-29 | 25.33 | 25.37 | 25.32 | 25.32 | -0.316% | 1,928 | -2.507% |
| 2026-05-28 | 25.38 | 25.41 | 25.37 | 25.40 | +0.119% | 16,940 | -2.815% |
| 2026-05-27 | 25.37 | 25.37 | 25.37 | 25.37 | +0.038% | 324 | -2.699% |
| 2026-05-26 | 25.35 | 25.36 | 25.35 | 25.36 | +0.318% | 920 | -2.662% |
| 2026-05-22 | 25.30 | 25.30 | 25.28 | 25.28 | -0.015% | 6,145 | -2.352% |
| 2026-05-21 | 25.28 | 25.28 | 25.28 | 25.28 | -0.024% | 210 | -2.368% |
| 2026-05-20 | 25.22 | 25.29 | 25.22 | 25.29 | +0.374% | 22,796 | -2.391% |
| 2026-05-19 | 25.24 | 25.24 | 25.16 | 25.20 | -0.313% | 16,635 | -2.026% |
| 2026-05-18 | 25.28 | 25.30 | 25.21 | 25.27 | -0.020% | 12,788 | -2.333% |
| 2026-05-15 | 25.23 | 25.28 | 25.18 | 25.28 | -0.066% | 35,565 | -2.352% |
| 2026-05-14 | 25.30 | 25.30 | 25.30 | 25.30 | -0.013% | 32 | -2.417% |
| 2026-05-13 | 25.31 | 25.31 | 25.30 | 25.30 | +0.019% | 7,934 | -2.430% |
| 2026-05-12 | 25.32 | 25.32 | 25.30 | 25.30 | -0.066% | 21,297 | -2.412% |
| 2026-05-11 | 25.35 | 25.36 | 25.30 | 25.31 | -0.086% | 23,283 | -2.476% |
| 2026-05-08 | 25.36 | 25.36 | 25.33 | 25.33 | -0.047% | 8,561 | -2.559% |
| 2026-05-07 | 25.34 | 25.35 | 25.33 | 25.35 | -0.195% | 3,182 | -2.605% |
| 2026-05-06 | 25.34 | 25.39 | 25.34 | 25.39 | +0.178% | 33,964 | -2.795% |
| 2026-05-05 | 25.33 | 25.37 | 25.32 | 25.35 | 0.000% | 93,529 | -2.622% |
| 2026-05-04 | 25.32 | 25.35 | 25.32 | 25.35 | +0.020% | 108,364 | -2.622% |
| 2026-05-01 | 25.33 | 25.37 | 25.32 | 25.34 | +0.108% | 116,191 | -2.603% |
| 2026-04-30 | 25.32 | 25.32 | 25.32 | 25.32 | -0.304% | 204 | -2.498% |
| 2026-04-29 | 25.38 | 25.44 | 25.38 | 25.39 | -0.079% | 3,253 | -2.795% |
| 2026-04-28 | 25.41 | 25.42 | 25.40 | 25.42 | +0.020% | 19,551 | -2.872% |
| 2026-04-27 | 25.41 | 25.41 | 25.41 | 25.41 | -0.045% | 340 | -2.852% |
| 2026-04-24 | 25.41 | 25.46 | 25.40 | 25.42 | +0.045% | 21,695 | -2.896% |
| 2026-04-23 | 25.41 | 25.41 | 25.41 | 25.41 | -0.013% | 515 | -2.852% |
| 2026-04-22 | 25.43 | 25.43 | 25.41 | 25.41 | -0.007% | 1,143 | -2.865% |
| 2026-04-21 | 25.43 | 25.43 | 25.38 | 25.41 | -0.079% | 6,678 | -2.871% |
| 2026-04-20 | 25.44 | 25.44 | 25.41 | 25.43 | +0.059% | 10,034 | -2.948% |
| 2026-04-17 | 25.41 | 25.44 | 25.40 | 25.42 | +0.138% | 2,386 | -2.890% |
| 2026-04-16 | 25.39 | 25.40 | 25.39 | 25.39 | -0.138% | 237 | -2.756% |
| 2026-04-15 | 25.41 | 25.43 | 25.38 | 25.42 | +0.098% | 11,793 | -2.890% |
| 2026-04-14 | 25.41 | 25.41 | 25.39 | 25.39 | -0.020% | 1,725 | -2.795% |
| 2026-04-13 | 25.38 | 25.40 | 25.35 | 25.40 | +0.138% | 7,440 | -2.814% |
| 2026-04-10 | 25.40 | 25.40 | 25.36 | 25.36 | -0.128% | 4,966 | -2.680% |
| 2026-04-09 | 25.39 | 25.40 | 25.38 | 25.40 | -0.010% | 14,362 | -2.804% |
| 2026-04-08 | 25.43 | 25.44 | 25.37 | 25.40 | 0.000% | 22,944 | -2.814% |
| 2026-04-07 | 25.28 | 25.40 | 25.28 | 25.40 | +0.435% | 95,175 | -2.814% |
| 2026-04-06 | 25.30 | 25.30 | 25.29 | 25.29 | -0.074% | 307 | -2.391% |
| 2026-04-02 | 25.30 | 25.31 | 25.29 | 25.31 | -0.078% | 16,455 | -2.463% |
| 2026-04-01 | 25.29 | 25.33 | 25.29 | 25.33 | +0.275% | 59,178 | -2.539% |
| 2026-03-31 | 25.27 | 25.27 | 25.26 | 25.26 | -0.221% | 1,005 | -2.272% |
| 2026-03-30 | 25.32 | 25.33 | 25.32 | 25.32 | +0.178% | 1,042 | -2.487% |
| 2026-03-27 | 25.28 | 25.28 | 25.21 | 25.27 | +0.060% | 10,696 | -2.314% |
| 2026-03-26 | 25.25 | 25.25 | 25.25 | 25.25 | -0.237% | 57 | -2.256% |
| 2026-03-25 | 25.32 | 25.32 | 25.30 | 25.32 | +0.180% | 1,187 | -2.487% |
| 2026-03-24 | 25.29 | 25.29 | 25.27 | 25.27 | -0.474% | 2,984 | -2.312% |
| 2026-03-23 | 25.39 | 25.43 | 25.39 | 25.39 | +0.178% | 2,240 | -2.776% |
| 2026-03-20 | 25.39 | 25.39 | 25.34 | 25.34 | -0.393% | 2,223 | -2.603% |
| 2026-03-19 | 25.44 | 25.45 | 25.44 | 25.45 | -0.039% | 1,986 | -2.986% |
| 2026-03-18 | 25.47 | 25.47 | 25.45 | 25.45 | -0.049% | 2,150 | -3.024% |
| 2026-03-17 | 25.47 | 25.47 | 25.47 | 25.47 | -0.049% | 2,575 | -3.072% |
| 2026-03-16 | 25.48 | 25.48 | 25.48 | 25.48 | 0.000% | 3,445 | -3.119% |
| 2026-03-13 | 25.47 | 25.49 | 25.46 | 25.48 | +0.157% | 14,295 | -3.119% |
| 2026-03-12 | 25.46 | 25.48 | 25.44 | 25.44 | -0.118% | 5,440 | -2.967% |
| 2026-03-11 | 25.48 | 25.48 | 25.47 | 25.47 | -0.078% | 2,000 | -3.081% |
| 2026-03-10 | 25.49 | 25.49 | 25.49 | 25.49 | -0.118% | 742 | -3.157% |
| 2026-03-09 | 25.48 | 25.52 | 25.48 | 25.52 | +0.215% | 907 | -3.271% |
| 2026-03-06 | 25.51 | 25.51 | 25.46 | 25.47 | -0.119% | 9,699 | -3.063% |
| 2026-03-05 | 25.47 | 25.50 | 25.47 | 25.50 | -0.017% | 108 | -3.179% |
| 2026-03-04 | 25.49 | 25.52 | 25.49 | 25.50 | +0.078% | 881 | -3.195% |
| 2026-03-03 | 25.49 | 25.50 | 25.48 | 25.48 | -0.293% | 6,688 | -3.119% |
| 2026-03-02 | 25.55 | 25.55 | 25.55 | 25.55 | -0.176% | 637 | -3.403% |
| 2026-02-27 | 25.61 | 25.61 | 25.59 | 25.60 | -0.273% | 4,612 | -3.573% |
| 2026-02-26 | 25.66 | 25.67 | 25.66 | 25.67 | +0.039% | 3,244 | -3.836% |
| 2026-02-25 | 25.65 | 25.66 | 25.64 | 25.66 | +0.058% | 2,501 | -3.799% |
| 2026-02-24 | 25.65 | 25.65 | 25.65 | 25.65 | +0.024% | 102 | -3.743% |
| 2026-02-23 | 25.63 | 25.64 | 25.63 | 25.64 | +0.035% | 2,102 | -3.720% |
| 2026-02-20 | 25.63 | 25.63 | 25.62 | 25.63 | -0.020% | 1,079 | -3.686% |
| 2026-02-19 | 25.64 | 25.64 | 25.64 | 25.64 | +0.053% | 103 | -3.705% |
| 2026-02-18 | 25.63 | 25.63 | 25.62 | 25.62 | -0.052% | 3,911 | -3.654% |
| 2026-02-17 | 25.63 | 25.64 | 25.63 | 25.64 | +0.020% | 108 | -3.705% |
| 2026-02-13 | 25.62 | 25.63 | 25.62 | 25.63 | +0.176% | 824 | -3.686% |
| 2026-02-12 | 25.59 | 25.60 | 25.52 | 25.59 | +0.059% | 60,314 | -3.517% |
| 2026-02-11 | 25.57 | 25.57 | 25.57 | 25.57 | -0.039% | 391 | -3.460% |
| 2026-02-10 | 25.58 | 25.58 | 25.58 | 25.58 | +0.039% | 0 | -3.498% |
| 2026-02-09 | 25.56 | 25.57 | 25.56 | 25.57 | +0.137% | 865 | -3.460% |
| 2026-02-06 | 25.56 | 25.56 | 25.53 | 25.54 | -0.043% | 4,081 | -3.328% |
| 2026-02-05 | 25.54 | 25.55 | 25.54 | 25.55 | +0.180% | 7,222 | -3.369% |
| 2026-02-04 | 25.50 | 25.50 | 25.50 | 25.50 | +0.039% | 7 | -3.195% |
| 2026-02-03 | 25.50 | 25.50 | 25.49 | 25.49 | -0.043% | 8,155 | -3.157% |
| 2026-02-02 | 25.50 | 25.50 | 25.50 | 25.50 | +0.026% | 52 | -3.199% |
| 2026-01-30 | 25.50 | 25.50 | 25.49 | 25.49 | -0.168% | 125 | -3.173% |
| 2026-01-29 | 25.54 | 25.54 | 25.54 | 25.54 | -0.038% | 1 | -3.336% |
| 2026-01-28 | 25.55 | 25.55 | 25.55 | 25.55 | +0.065% | 272 | -3.372% |
| 2026-01-27 | 25.55 | 25.55 | 25.53 | 25.53 | +0.039% | 5,883 | -3.309% |
| 2026-01-26 | 25.52 | 25.52 | 25.52 | 25.52 | 0.000% | 88 | -3.271% |
| 2026-01-23 | 25.52 | 25.52 | 25.52 | 25.52 | +0.051% | 2 | -3.271% |
| 2026-01-22 | 25.51 | 25.52 | 25.50 | 25.51 | -0.099% | 13,687 | -3.221% |
| 2026-01-21 | 25.52 | 25.53 | 25.52 | 25.53 | +0.244% | 339 | -3.317% |
| 2026-01-20 | 25.46 | 25.48 | 25.46 | 25.47 | -0.118% | 3,417 | -3.081% |
| 2026-01-16 | 25.52 | 25.52 | 25.50 | 25.50 | 0.000% | 9,956 | -3.195% |
| 2026-01-15 | 25.52 | 25.52 | 25.50 | 25.50 | -0.039% | 9,473 | -3.195% |
| 2026-01-14 | 25.51 | 25.51 | 25.51 | 25.51 | +0.113% | 0 | -3.233% |
| 2026-01-13 | 25.50 | 25.50 | 25.48 | 25.48 | +0.044% | 392 | -3.123% |
| 2026-01-12 | 25.47 | 25.47 | 25.47 | 25.47 | -0.078% | 184 | -3.081% |
| 2026-01-09 | 25.49 | 25.49 | 25.49 | 25.49 | +0.157% | 0 | -3.157% |
| 2026-01-08 | 25.45 | 25.45 | 25.45 | 25.45 | -0.059% | 64 | -3.005% |
| 2026-01-07 | 25.46 | 25.46 | 25.46 | 25.46 | +0.169% | 1 | -3.062% |
| 2026-01-06 | 25.41 | 25.42 | 25.41 | 25.42 | +0.079% | 1,043 | -2.898% |
| 2026-01-05 | 25.39 | 25.40 | 25.39 | 25.40 | +0.049% | 458 | -2.822% |
| 2026-01-02 | 25.39 | 25.39 | 25.39 | 25.39 | +0.038% | 498 | -2.774% |
| 2025-12-31 | 25.37 | 25.38 | 25.37 | 25.38 | 0.000% | 113 | -2.737% |
| 2025-12-30 | 25.38 | 25.38 | 25.38 | 25.38 | -0.432% | 0 | -2.737% |
| 2025-12-29 | 25.49 | 25.49 | 25.49 | 25.49 | +0.197% | 477 | -3.157% |
| 2025-12-26 | 25.45 | 25.45 | 25.43 | 25.44 | -0.039% | 1,293 | -2.967% |
| 2025-12-24 | 25.47 | 25.47 | 25.44 | 25.45 | -0.008% | 4,792 | -3.005% |
| 2025-12-23 | 25.44 | 25.45 | 25.44 | 25.45 | +0.008% | 1,070 | -3.012% |
| 2025-12-22 | 25.46 | 25.46 | 25.45 | 25.45 | +0.039% | 2,040 | -3.005% |
| 2025-12-19 | 25.45 | 25.45 | 25.44 | 25.44 | -0.079% | 1,015 | -2.967% |
| 2025-12-18 | 25.45 | 25.46 | 25.44 | 25.46 | +0.138% | 11,353 | -3.043% |
| 2025-12-17 | 25.43 | 25.43 | 25.43 | 25.43 | -0.020% | 0 | -2.909% |
| 2025-12-16 | 25.43 | 25.44 | 25.42 | 25.43 | +0.079% | 18,288 | -2.928% |
| 2025-12-15 | 25.42 | 25.42 | 25.41 | 25.41 | +0.020% | 831 | -2.852% |
| 2025-12-12 | 25.40 | 25.41 | 25.40 | 25.41 | -0.039% | 440 | -2.833% |
| 2025-12-11 | 25.41 | 25.41 | 25.41 | 25.41 | +0.059% | 0 | -2.871% |
| 2025-12-10 | 25.40 | 25.40 | 25.40 | 25.40 | +0.040% | 0 | -2.814% |
| 2025-12-09 | 25.39 | 25.39 | 25.39 | 25.39 | -0.037% | 0 | -2.776% |
| 2025-12-08 | 25.40 | 25.40 | 25.40 | 25.40 | +0.017% | 61 | -2.811% |
| 2025-12-05 | 25.39 | 25.40 | 25.39 | 25.39 | -0.020% | 3,049 | -2.795% |
| 2025-12-04 | 25.40 | 25.40 | 25.40 | 25.40 | +0.059% | 36 | -2.814% |
| 2025-12-03 | 25.38 | 25.39 | 25.38 | 25.39 | +0.099% | 1,223 | -2.756% |
| 2025-12-02 | 25.36 | 25.36 | 25.36 | 25.36 | -0.039% | 82 | -2.660% |
| 2025-12-01 | 25.35 | 25.37 | 25.35 | 25.37 | -0.275% | 405 | -2.699% |
| 2025-11-25 | 25.44 | 25.44 | 25.44 | 25.44 | -0.039% | 1,120 | -2.967% |
| 2025-11-24 | 25.44 | 25.45 | 25.44 | 25.45 | +0.217% | 5,838 | -3.005% |
| 2025-11-19 | 25.42 | 25.47 | 25.38 | 25.39 | -0.053% | 11,271 | -2.795% |
| 2025-11-18 | 25.42 | 25.43 | 25.27 | 25.41 | -0.026% | 9,530 | -2.846% |
| 2025-11-17 | 25.42 | 25.43 | 25.41 | 25.42 | +0.179% | 1,812 | -2.872% |
| 2025-11-14 | 25.38 | 25.39 | 25.37 | 25.37 | -0.120% | 730 | -2.697% |
| 2025-11-13 | 25.41 | 25.41 | 25.40 | 25.40 | -0.059% | 652 | -2.814% |
| 2025-11-12 | 25.42 | 25.70 | 25.40 | 25.41 | -0.020% | 10,165 | -2.871% |
| 2025-11-11 | 25.43 | 25.43 | 25.42 | 25.42 | +0.098% | 684 | -2.890% |
| 2025-11-10 | 25.41 | 25.41 | 25.39 | 25.39 | +0.039% | 2,499 | -2.795% |
| 2025-11-07 | 25.39 | 25.39 | 25.39 | 25.39 | -0.063% | 211 | -2.756% |
| 2025-11-06 | 25.38 | 25.40 | 25.38 | 25.40 | +0.004% | 3,217 | -2.818% |
| 2025-11-04 | 25.40 | 25.40 | 25.40 | 25.40 | +0.079% | 1 | -2.814% |
| 2025-11-03 | 25.38 | 25.38 | 25.38 | 25.38 | -0.260% | 1,183 | -2.737% |
| 2025-10-31 | 25.45 | 25.45 | 25.45 | 25.45 | +0.029% | 109 | -2.990% |
| 2025-10-30 | 25.44 | 25.44 | 25.44 | 25.44 | -0.025% | 0 | -2.962% |
| 2025-10-29 | 25.45 | 25.45 | 25.45 | 25.45 | -0.059% | 100 | -2.986% |
| 2025-10-28 | 25.48 | 25.48 | 25.45 | 25.46 | -0.039% | 18,080 | -3.043% |
| 2025-10-27 | 25.47 | 25.48 | 25.47 | 25.47 | +0.027% | 3,261 | -3.081% |
| 2025-10-24 | 25.46 | 25.48 | 25.46 | 25.46 | -0.027% | 14,795 | -3.054% |
| 2025-10-23 | 25.47 | 25.49 | 25.41 | 25.47 | -0.098% | 6,137 | -3.081% |
| 2025-10-22 | 25.49 | 25.50 | 25.49 | 25.50 | +0.080% | 10,839 | -3.176% |
| 2025-10-21 | 25.48 | 25.51 | 25.47 | 25.47 | -0.021% | 13,555 | -3.098% |
| 2025-10-20 | 25.51 | 25.51 | 25.48 | 25.48 | 0.000% | 9,768 | -3.119% |
| 2025-10-17 | 25.48 | 25.48 | 25.48 | 25.48 | 0.000% | 243 | -3.119% |
| 2025-10-16 | 25.48 | 25.50 | 25.48 | 25.48 | +0.029% | 6,520 | -3.119% |
| 2025-10-15 | 25.45 | 25.49 | 25.45 | 25.47 | +0.050% | 6,826 | -3.091% |
| 2025-10-14 | 25.47 | 25.64 | 25.45 | 25.46 | +0.020% | 11,146 | -3.043% |
| 2025-10-10 | 25.45 | 25.45 | 25.43 | 25.45 | +0.079% | 250 | -3.024% |
| 2025-10-09 | 25.43 | 25.45 | 25.41 | 25.43 | +0.020% | 9,102 | -2.948% |
| 2025-10-08 | 25.45 | 25.46 | 25.43 | 25.43 | -0.052% | 6,043 | -2.928% |
| 2025-10-07 | 25.44 | 25.46 | 25.44 | 25.44 | +0.013% | 982,903 | -2.979% |
| 2025-10-06 | 25.44 | 25.45 | 25.44 | 25.44 | -0.040% | 16,583 | -2.967% |
| 2025-10-03 | 25.46 | 25.46 | 25.44 | 25.45 | +0.009% | 577 | -3.005% |
| 2025-10-02 | 25.43 | 25.47 | 25.43 | 25.45 | -0.020% | 600 | -2.996% |
| 2025-10-01 | 25.45 | 25.45 | 25.45 | 25.45 | -0.244% | 5 | -3.015% |
| 2025-09-30 | 25.52 | 25.61 | 25.52 | 25.52 | 0.000% | 15,803 | -3.252% |
| 2025-09-29 | 25.52 | 25.52 | 25.52 | 25.52 | +0.059% | 0 | -3.252% |
| 2025-09-26 | 25.50 | 25.50 | 25.50 | 25.50 | -0.118% | 143 | -3.195% |
| 2025-09-25 | 25.53 | 25.53 | 25.53 | 25.53 | -0.098% | 0 | -3.309% |
| 2025-09-24 | 25.55 | 25.55 | 25.55 | 25.55 | -0.018% | 197 | -3.403% |
| 2025-09-23 | 25.56 | 25.56 | 25.56 | 25.56 | -0.060% | 0 | -3.421% |
| 2025-09-22 | 25.57 | 25.57 | 25.57 | 25.57 | +0.020% | 750 | -3.479% |
| 2025-09-19 | 25.56 | 25.57 | 25.56 | 25.57 | -0.027% | 19,104 | -3.460% |
| 2025-09-18 | 25.58 | 25.72 | 25.58 | 25.58 | -0.129% | 24,100 | -3.486% |
| 2025-09-17 | 25.61 | 25.61 | 25.61 | 25.61 | -0.020% | 1,171 | -3.611% |
| 2025-09-16 | 25.61 | 25.61 | 25.61 | 25.61 | -0.020% | 17,953 | -3.630% |
| 2025-09-15 | 25.62 | 25.62 | 25.62 | 25.62 | +0.096% | 0 | -3.649% |
| 2025-09-12 | 25.60 | 25.60 | 25.60 | 25.60 | -0.056% | 2 | -3.557% |
| 2025-09-11 | 25.62 | 25.62 | 25.61 | 25.61 | +0.124% | 1,143 | -3.611% |
| 2025-09-10 | 25.59 | 25.59 | 25.58 | 25.58 | +0.147% | 700 | -3.491% |
| 2025-09-09 | 25.54 | 25.54 | 25.54 | 25.54 | -0.081% | 0 | -3.349% |
| 2025-09-08 | 25.53 | 25.56 | 25.53 | 25.56 | +0.147% | 10,500 | -3.428% |
| 2025-09-05 | 25.51 | 25.52 | 25.49 | 25.52 | +0.350% | 6,310 | -3.286% |
| 2025-09-04 | 25.43 | 25.43 | 25.43 | 25.43 | +0.158% | 0 | -2.948% |
| 2025-09-03 | 25.39 | 25.39 | 25.39 | 25.39 | +0.110% | 36 | -2.795% |
| 2025-09-02 | 25.37 | 25.37 | 25.37 | 25.37 | -0.377% | 4,174 | -2.687% |
| 2025-08-29 | 25.46 | 25.46 | 25.46 | 25.46 | +0.012% | 0 | -3.054% |
| 2025-08-28 | 25.46 | 25.46 | 25.46 | 25.46 | +0.020% | 800 | -3.043% |
| 2025-08-27 | 25.43 | 25.45 | 25.43 | 25.45 | +0.079% | 500 | -3.024% |
| 2025-08-26 | 25.45 | 25.45 | 25.43 | 25.43 | -0.059% | 1,206 | -2.948% |
| 2025-08-25 | 25.44 | 25.45 | 25.44 | 25.45 | +0.079% | 2,606 | -3.005% |
| 2025-08-22 | 25.43 | 25.43 | 25.43 | 25.43 | +0.196% | 3 | -2.928% |
| 2025-08-21 | 25.39 | 25.39 | 25.38 | 25.38 | -0.039% | 1,200 | -2.738% |
| 2025-08-20 | 25.39 | 25.39 | 25.39 | 25.39 | -0.012% | 0 | -2.776% |
| 2025-08-19 | 25.39 | 25.39 | 25.39 | 25.39 | +0.012% | 2,003 | -2.787% |
| 2025-08-18 | 25.39 | 25.39 | 25.39 | 25.39 | +0.039% | 284 | -2.776% |
| 2025-08-15 | 25.36 | 25.44 | 25.36 | 25.38 | 0.000% | 16,420 | -2.737% |
| 2025-08-14 | 25.38 | 25.38 | 25.38 | 25.38 | -0.039% | 351 | -2.737% |
| 2025-08-13 | 25.39 | 25.39 | 25.39 | 25.39 | +0.089% | 2,289 | -2.776% |
| 2025-08-12 | 25.37 | 25.37 | 25.37 | 25.37 | -0.049% | 0 | -2.689% |
| 2025-08-11 | 25.37 | 25.38 | 25.37 | 25.38 | +0.059% | 5,821 | -2.737% |
| 2025-08-08 | 25.35 | 25.55 | 25.35 | 25.36 | +0.059% | 42,202 | -2.680% |
| 2025-08-07 | 25.35 | 25.37 | 25.35 | 25.35 | +0.039% | 6,786 | -2.622% |
| 2025-08-06 | 25.35 | 25.41 | 25.34 | 25.34 | -0.022% | 16,011 | -2.584% |
| 2025-08-05 | 25.35 | 25.36 | 25.35 | 25.35 | -0.017% | 858 | -2.606% |
| 2025-08-04 | 25.37 | 25.37 | 25.34 | 25.35 | +0.079% | 4,282 | -2.622% |
| 2025-08-01 | 25.33 | 25.33 | 25.33 | 25.33 | -0.039% | 137 | -2.545% |
| 2025-07-31 | 25.33 | 25.48 | 25.33 | 25.34 | +0.198% | 26,700 | -2.584% |
| 2025-07-30 | 25.29 | 25.29 | 25.29 | 25.29 | -0.118% | 153 | -2.391% |
| 2025-07-29 | 25.32 | 25.32 | 25.32 | 25.32 | +0.087% | 0 | -2.507% |
| 2025-07-28 | 25.30 | 25.30 | 25.30 | 25.30 | +0.032% | 0 | -2.422% |
| 2025-07-25 | 25.29 | 25.29 | 25.29 | 25.29 | +0.040% | 0 | -2.391% |
| 2025-07-24 | 25.28 | 25.28 | 25.28 | 25.28 | 0.000% | 383 | -2.352% |
| 2025-07-23 | 25.28 | 25.28 | 25.28 | 25.28 | -0.040% | 85 | -2.352% |
| 2025-07-22 | 25.31 | 25.31 | 25.29 | 25.29 | +0.040% | 474 | -2.391% |
| 2025-07-21 | 25.30 | 25.30 | 25.28 | 25.28 | +0.198% | 2,600 | -2.352% |
| 2025-07-18 | 25.23 | 25.23 | 25.23 | 25.23 | +0.079% | 0 | -2.159% |
| 2025-07-17 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 5,515 | -2.081% |
| 2025-07-16 | 25.22 | 25.22 | 25.20 | 25.20 | -0.079% | 3,500 | -2.042% |
| 2025-07-15 | 25.23 | 25.23 | 25.22 | 25.22 | 0.000% | 341 | -2.120% |
| 2025-07-14 | 25.22 | 25.22 | 25.22 | 25.22 | -0.059% | 2,641 | -2.120% |
| 2025-07-11 | 25.23 | 25.23 | 25.23 | 25.23 | -0.020% | 201 | -2.178% |
| 2025-07-10 | 25.24 | 25.24 | 25.24 | 25.24 | +0.053% | 142 | -2.198% |
| 2025-07-09 | 25.23 | 25.23 | 25.23 | 25.23 | +0.104% | 1 | -2.146% |
| 2025-07-08 | 25.20 | 25.20 | 25.20 | 25.20 | +0.002% | 61 | -2.045% |
| 2025-07-07 | 25.20 | 25.20 | 25.20 | 25.20 | +0.040% | 1,280 | -2.042% |
| 2025-07-03 | 25.19 | 25.19 | 25.19 | 25.19 | -0.040% | 151 | -2.004% |
| 2025-07-02 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 141 | -2.042% |
| 2025-07-01 | 25.20 | 25.20 | 25.20 | 25.20 | -0.277% | 171 | -2.042% |
| 2025-06-30 | 25.27 | 25.27 | 25.27 | 25.27 | +0.119% | 191 | -2.314% |
| 2025-06-27 | 25.24 | 25.24 | 25.24 | 25.24 | -0.040% | 169 | -2.198% |
| 2025-06-26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.119% | 2,000 | -2.236% |
| 2025-06-25 | 25.22 | 25.22 | 25.22 | 25.22 | +0.040% | 1 | -2.120% |
| 2025-06-24 | 25.21 | 25.21 | 25.21 | 25.21 | +0.040% | 0 | -2.081% |
| 2025-06-23 | 25.20 | 25.20 | 25.20 | 25.20 | +0.099% | 0 | -2.042% |
| 2025-06-20 | 25.18 | 25.18 | 25.18 | 25.18 | +0.040% | 386 | -1.945% |
| 2025-06-18 | 25.16 | 25.16 | 25.16 | 25.16 | 0.000% | 2 | -1.906% |
| 2025-06-17 | 25.16 | 25.16 | 25.16 | 25.16 | +0.060% | 0 | -1.906% |
| 2025-06-16 | 25.15 | 25.15 | 25.15 | 25.15 | +0.040% | 230 | -1.848% |
| 2025-06-13 | 25.14 | 25.14 | 25.14 | 25.14 | -0.139% | 169 | -1.809% |
| 2025-06-12 | 25.18 | 25.18 | 25.18 | 25.18 | +0.219% | 0 | -1.945% |
| 2025-06-11 | 25.12 | 25.12 | 25.12 | 25.12 | +0.081% | 0 | -1.730% |
| 2025-06-10 | 25.10 | 25.10 | 25.10 | 25.10 | +0.029% | 0 | -1.651% |
| 2025-06-09 | 25.09 | 25.09 | 25.09 | 25.09 | +0.115% | 5 | -1.623% |
| 2025-06-06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.126% | 0 | -1.510% |
| 2025-06-05 | 25.10 | 25.10 | 25.10 | 25.10 | +0.022% | 6 | -1.635% |
| 2025-06-04 | 25.09 | 25.09 | 25.09 | 25.09 | +0.140% | 145 | -1.613% |
| 2025-06-03 | 25.05 | 25.05 | 25.05 | 25.05 | +0.020% | 2 | -1.476% |
| 2025-06-02 | 25.05 | 25.05 | 25.05 | 25.05 | -0.239% | 1,150 | -1.456% |
| 2025-05-30 | 25.09 | 25.11 | 25.09 | 25.11 | +0.040% | 3,595 | -1.691% |
| 2025-05-29 | 25.08 | 25.10 | 25.08 | 25.10 | +0.080% | 3,201 | -1.652% |
| 2025-05-28 | 25.08 | 25.08 | 25.08 | 25.08 | -0.083% | 143 | -1.574% |
| 2025-05-27 | 25.09 | 25.12 | 25.09 | 25.10 | +0.163% | 3,844 | -1.656% |
| 2025-05-23 | 25.06 | 25.06 | 25.06 | 25.06 | +0.040% | 201 | -1.495% |
| 2025-05-22 | 25.01 | 25.05 | 25.00 | 25.05 | +0.240% | 4,325 | -1.456% |
| 2025-05-21 | 25.02 | 25.02 | 24.99 | 24.99 | -0.319% | 2,310 | -1.219% |
| 2025-05-20 | 25.05 | 25.07 | 25.05 | 25.07 | +0.040% | 17,101 | -1.535% |
| 2025-05-19 | 25.06 | 25.06 | 25.06 | 25.06 | -0.080% | 0 | -1.495% |
| 2025-05-16 | 25.09 | 25.09 | 25.08 | 25.08 | +0.100% | 426 | -1.574% |
| 2025-05-15 | 25.05 | 25.05 | 25.05 | 25.05 | +0.220% | 2 | -1.476% |
| 2025-05-14 | 25.00 | 25.00 | 25.00 | 25.00 | -0.190% | 141 | -1.259% |
| 2025-05-13 | 25.03 | 25.05 | 25.03 | 25.05 | +0.112% | 505 | -1.446% |
| 2025-05-12 | 25.03 | 25.03 | 24.99 | 25.02 | -0.042% | 1,603 | -1.336% |
| 2025-05-09 | 25.03 | 25.03 | 25.03 | 25.03 | +0.050% | 741 | -1.377% |
| 2025-05-08 | 25.06 | 25.06 | 25.02 | 25.02 | -0.114% | 1,006 | -1.328% |
| 2025-05-07 | 25.07 | 25.07 | 25.05 | 25.05 | -0.036% | 2,025 | -1.440% |
| 2025-05-06 | 25.04 | 25.06 | 25.04 | 25.05 | 0.000% | 5,205 | -1.476% |