MSTI
Madison Short-Term Strategic Income ETF
stockNYSEETF
At CloseOct 2, 2026 2:21:14 PM EDT
19.77USD-0.025%(-0.01)382
MSTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.77 | 19.77 | 19.75 | 19.75 | -0.101% | 382 | 0.000% |
| 2026-10-01 | 19.77 | 19.77 | 19.77 | 19.77 | +0.203% | 46 | -0.101% |
| 2026-09-30 | 19.75 | 19.75 | 19.73 | 19.73 | 0.000% | 224 | +0.101% |
| 2026-09-29 | 19.67 | 19.73 | 19.67 | 19.73 | +0.051% | 2,916 | +0.101% |
| 2026-09-28 | 19.72 | 19.73 | 19.60 | 19.73 | -0.705% | 4,384 | +0.152% |
| 2026-09-25 | 19.86 | 19.86 | 19.86 | 19.86 | +0.126% | 23 | -0.554% |
| 2026-09-24 | 19.84 | 19.84 | 19.84 | 19.84 | -0.205% | 15 | -0.428% |
| 2026-09-23 | 19.92 | 19.92 | 19.88 | 19.88 | -0.471% | 972 | -0.633% |
| 2026-09-22 | 19.97 | 19.97 | 19.93 | 19.97 | +0.024% | 1,796 | -1.100% |
| 2026-09-21 | 19.96 | 20.03 | 19.91 | 19.97 | +0.089% | 781 | -1.077% |
| 2026-09-18 | 19.98 | 19.98 | 19.94 | 19.95 | -0.139% | 2,891 | -0.989% |
| 2026-09-17 | 19.95 | 19.98 | 19.95 | 19.98 | +0.217% | 1,685 | -1.126% |
| 2026-09-16 | 19.95 | 19.95 | 19.94 | 19.94 | -0.092% | 254 | -0.911% |
| 2026-09-15 | 19.95 | 19.95 | 19.95 | 19.95 | -0.015% | 117 | -1.002% |
| 2026-09-14 | 19.96 | 19.96 | 19.96 | 19.96 | -0.086% | 1,394 | -1.017% |
| 2026-09-11 | 19.97 | 19.98 | 19.97 | 19.98 | -0.050% | 25,042 | -1.101% |
| 2026-09-10 | 19.99 | 20.00 | 19.98 | 19.98 | -0.349% | 779 | -1.151% |
| 2026-09-09 | 20.05 | 20.05 | 20.05 | 20.05 | -0.100% | 37 | -1.496% |
| 2026-09-08 | 20.07 | 20.07 | 20.07 | 20.07 | -0.050% | 229 | -1.594% |
| 2026-09-04 | 20.09 | 20.09 | 20.09 | 20.09 | 0.000% | 64 | -1.643% |
| 2026-09-03 | 20.09 | 20.11 | 20.09 | 20.09 | +0.125% | 1,533 | -1.643% |
| 2026-09-02 | 20.06 | 20.06 | 20.06 | 20.06 | 0.000% | 25 | -1.520% |
| 2026-09-01 | 20.06 | 20.06 | 20.06 | 20.06 | -0.149% | 23 | -1.520% |
| 2026-08-31 | 20.09 | 20.09 | 20.09 | 20.09 | -0.025% | 103 | -1.667% |
| 2026-08-28 | 20.09 | 20.09 | 20.06 | 20.09 | -0.149% | 2,518 | -1.692% |
| 2026-08-27 | 20.13 | 20.13 | 20.13 | 20.13 | -0.421% | 332 | -1.839% |
| 2026-08-26 | 20.19 | 20.21 | 20.19 | 20.21 | -0.025% | 1,058 | -2.251% |
| 2026-08-25 | 20.21 | 20.21 | 20.18 | 20.21 | +0.198% | 727 | -2.276% |
| 2026-08-24 | 20.18 | 20.18 | 20.18 | 20.18 | +0.050% | 752 | -2.082% |
| 2026-08-21 | 20.18 | 20.18 | 20.16 | 20.16 | -0.050% | 189 | -2.033% |
| 2026-08-20 | 20.18 | 20.18 | 20.18 | 20.18 | -0.099% | 24 | -2.082% |
| 2026-08-19 | 20.20 | 20.20 | 20.20 | 20.20 | +0.025% | 21 | -2.179% |
| 2026-08-18 | 20.20 | 20.23 | 20.19 | 20.19 | +0.025% | 1,234 | -2.155% |
| 2026-08-17 | 20.22 | 20.22 | 20.14 | 20.18 | +0.010% | 1,497 | -2.130% |
| 2026-08-14 | 20.25 | 20.25 | 20.18 | 20.18 | -0.158% | 374 | -2.121% |
| 2026-08-13 | 20.25 | 20.25 | 20.21 | 20.21 | +0.149% | 117 | -2.276% |
| 2026-08-12 | 20.22 | 20.22 | 20.18 | 20.18 | +0.099% | 823 | -2.130% |
| 2026-08-11 | 20.20 | 20.22 | 20.16 | 20.16 | +0.050% | 753 | -2.033% |
| 2026-08-10 | 20.19 | 20.19 | 20.16 | 20.16 | -0.173% | 1,836 | -1.985% |
| 2026-08-07 | 20.19 | 20.19 | 20.19 | 20.19 | +0.047% | 35 | -2.155% |
| 2026-08-06 | 20.17 | 20.18 | 20.17 | 20.18 | -0.047% | 291 | -2.108% |
| 2026-08-05 | 20.19 | 20.19 | 20.19 | 20.19 | +0.074% | 25 | -2.155% |
| 2026-08-04 | 20.18 | 20.18 | 20.16 | 20.18 | +0.273% | 3,352 | -2.082% |
| 2026-08-03 | 20.12 | 20.12 | 20.10 | 20.12 | +0.075% | 249 | -1.814% |
| 2026-07-31 | 20.09 | 20.11 | 20.08 | 20.11 | -0.099% | 1,018 | -1.741% |
| 2026-07-30 | 20.13 | 20.13 | 20.13 | 20.13 | +0.025% | 111 | -1.839% |
| 2026-07-29 | 20.10 | 20.12 | 20.10 | 20.12 | -0.371% | 635 | -1.814% |
| 2026-07-28 | 20.19 | 20.20 | 20.16 | 20.20 | +0.074% | 3,927 | -2.179% |
| 2026-07-27 | 20.18 | 20.18 | 20.18 | 20.18 | +0.074% | 53 | -2.106% |
| 2026-07-24 | 20.16 | 20.16 | 20.16 | 20.16 | +0.164% | 110 | -2.033% |
| 2026-07-23 | 20.16 | 20.16 | 20.13 | 20.13 | -0.263% | 2,068 | -1.872% |
| 2026-07-22 | 20.18 | 20.18 | 20.18 | 20.18 | -0.099% | 122 | -2.130% |
| 2026-07-21 | 20.21 | 20.21 | 20.20 | 20.20 | -0.099% | 862 | -2.227% |
| 2026-07-20 | 20.22 | 20.23 | 20.20 | 20.23 | -0.099% | 3,935 | -2.324% |
| 2026-07-17 | 20.25 | 20.25 | 20.25 | 20.25 | +0.049% | 82 | -2.420% |
| 2026-07-16 | 20.22 | 20.23 | 20.15 | 20.23 | -0.025% | 3,408 | -2.372% |
| 2026-07-15 | 20.24 | 20.24 | 20.24 | 20.24 | +0.173% | 55 | -2.396% |
| 2026-07-14 | 20.20 | 20.20 | 20.20 | 20.20 | +0.099% | 695 | -2.227% |
| 2026-07-13 | 20.19 | 20.20 | 20.15 | 20.18 | -0.173% | 1,068 | -2.130% |
| 2026-07-10 | 20.22 | 20.24 | 20.22 | 20.22 | -0.054% | 812 | -2.300% |
| 2026-07-09 | 20.23 | 20.23 | 20.23 | 20.23 | +0.104% | 33 | -2.353% |
| 2026-07-08 | 20.20 | 20.21 | 20.20 | 20.21 | -0.099% | 485 | -2.251% |
| 2026-07-07 | 20.23 | 20.23 | 20.23 | 20.23 | -0.173% | 578 | -2.348% |
| 2026-07-06 | 20.27 | 20.27 | 20.27 | 20.27 | +0.074% | 134 | -2.517% |
| 2026-07-02 | 20.25 | 20.25 | 20.25 | 20.25 | +0.049% | 399 | -2.444% |
| 2026-07-01 | 20.23 | 20.30 | 20.19 | 20.24 | -0.054% | 3,485 | -2.396% |
| 2026-06-30 | 20.26 | 20.26 | 20.25 | 20.25 | -0.118% | 224 | -2.449% |
| 2026-06-29 | 20.27 | 20.27 | 20.26 | 20.27 | +0.025% | 885 | -2.565% |
| 2026-06-26 | 20.26 | 20.27 | 20.26 | 20.27 | -0.320% | 2,234 | -2.541% |
| 2026-06-25 | 20.35 | 20.35 | 20.34 | 20.34 | +0.098% | 440 | -2.852% |
| 2026-06-24 | 20.31 | 20.32 | 20.26 | 20.32 | +0.123% | 1,543 | -2.757% |
| 2026-06-23 | 20.30 | 20.30 | 20.29 | 20.29 | +0.099% | 274 | -2.637% |
| 2026-06-22 | 20.29 | 20.29 | 20.16 | 20.27 | -0.123% | 11,211 | -2.541% |
| 2026-06-18 | 20.30 | 20.31 | 20.16 | 20.30 | +0.099% | 7,197 | -2.661% |
| 2026-06-17 | 20.29 | 20.29 | 20.27 | 20.27 | -0.148% | 358 | -2.565% |
| 2026-06-16 | 20.32 | 20.32 | 20.30 | 20.30 | -0.049% | 1,374 | -2.709% |
| 2026-06-15 | 20.34 | 20.34 | 20.31 | 20.32 | +0.123% | 1,167 | -2.757% |
| 2026-06-12 | 20.28 | 20.29 | 20.16 | 20.29 | -0.025% | 3,480 | -2.637% |
| 2026-06-11 | 20.26 | 20.30 | 20.26 | 20.30 | +0.197% | 686 | -2.661% |
| 2026-06-10 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 83 | -2.469% |
| 2026-06-09 | 20.24 | 20.25 | 20.24 | 20.25 | +0.099% | 226 | -2.469% |
| 2026-06-08 | 20.24 | 20.24 | 20.19 | 20.23 | -0.025% | 734 | -2.372% |
| 2026-06-05 | 20.24 | 20.24 | 20.24 | 20.24 | -0.222% | 206 | -2.396% |
| 2026-06-04 | 20.27 | 20.29 | 20.27 | 20.29 | +0.074% | 347 | -2.613% |
| 2026-06-03 | 20.26 | 20.27 | 20.26 | 20.27 | -0.123% | 209 | -2.541% |
| 2026-06-02 | 20.28 | 20.30 | 20.28 | 20.30 | +0.049% | 467 | -2.661% |
| 2026-06-01 | 20.26 | 20.29 | 20.26 | 20.29 | -0.049% | 500 | -2.613% |
| 2026-05-29 | 20.29 | 20.30 | 20.29 | 20.30 | +0.049% | 711 | -2.661% |
| 2026-05-28 | 20.26 | 20.29 | 20.26 | 20.29 | +0.099% | 497 | -2.613% |
| 2026-05-27 | 20.27 | 20.27 | 20.18 | 20.27 | -0.344% | 886 | -2.517% |
| 2026-05-26 | 20.36 | 20.36 | 20.26 | 20.34 | +0.148% | 3,195 | -2.852% |
| 2026-05-22 | 20.30 | 20.31 | 20.18 | 20.30 | -0.016% | 16,509 | -2.709% |
| 2026-05-21 | 20.27 | 20.31 | 20.27 | 20.31 | +0.016% | 1,415 | -2.725% |
| 2026-05-20 | 20.30 | 20.30 | 20.29 | 20.30 | +0.247% | 8,324 | -2.709% |
| 2026-05-19 | 20.26 | 20.26 | 20.25 | 20.25 | -0.172% | 914 | -2.469% |
| 2026-05-18 | 20.30 | 20.30 | 20.28 | 20.29 | -0.025% | 987 | -2.637% |
| 2026-05-15 | 20.28 | 20.31 | 20.28 | 20.30 | -0.270% | 1,054 | -2.661% |
| 2026-05-14 | 20.35 | 20.35 | 20.34 | 20.35 | +0.024% | 1,295 | -2.923% |
| 2026-05-13 | 20.35 | 20.36 | 20.33 | 20.35 | -0.049% | 51,153 | -2.900% |
| 2026-05-12 | 20.35 | 20.36 | 20.35 | 20.36 | -0.025% | 677 | -2.948% |
| 2026-05-11 | 20.36 | 20.37 | 20.35 | 20.36 | -0.074% | 630 | -2.972% |
| 2026-05-08 | 20.38 | 20.39 | 20.37 | 20.38 | 0.000% | 993 | -3.043% |
| 2026-05-07 | 20.41 | 20.41 | 20.38 | 20.38 | -0.098% | 342 | -3.043% |
| 2026-05-06 | 20.39 | 20.39 | 20.38 | 20.39 | +0.270% | 797 | -3.138% |
| 2026-05-05 | 20.35 | 20.35 | 20.34 | 20.34 | +0.074% | 476 | -2.876% |
| 2026-05-04 | 20.35 | 20.35 | 20.32 | 20.32 | -0.465% | 345 | -2.804% |
| 2026-05-01 | 20.38 | 20.43 | 20.29 | 20.42 | +0.340% | 58,380 | -3.257% |
| 2026-04-30 | 20.35 | 20.47 | 20.34 | 20.35 | +0.078% | 6,124 | -2.928% |
| 2026-04-29 | 20.36 | 20.36 | 20.34 | 20.34 | -0.196% | 126 | -2.852% |
| 2026-04-28 | 20.38 | 20.38 | 20.38 | 20.38 | -0.537% | 126 | -3.043% |
| 2026-04-27 | 20.50 | 20.60 | 20.47 | 20.48 | -0.024% | 18,513 | -3.564% |
| 2026-04-24 | 20.49 | 20.53 | 20.48 | 20.49 | +0.122% | 4,359 | -3.587% |
| 2026-04-23 | 20.49 | 20.49 | 20.46 | 20.46 | -0.098% | 274 | -3.469% |
| 2026-04-22 | 20.47 | 20.48 | 20.47 | 20.48 | +0.147% | 100,018 | -3.564% |
| 2026-04-21 | 20.49 | 20.49 | 20.45 | 20.45 | -0.195% | 3,107 | -3.422% |
| 2026-04-20 | 20.48 | 20.50 | 20.48 | 20.50 | 0.000% | 1,991 | -3.611% |
| 2026-04-17 | 20.51 | 20.56 | 20.50 | 20.50 | +0.245% | 1,403 | -3.611% |
| 2026-04-16 | 20.45 | 20.45 | 20.45 | 20.45 | -0.098% | 315 | -3.375% |
| 2026-04-15 | 20.46 | 20.46 | 20.46 | 20.46 | +0.024% | 1,590 | -3.469% |
| 2026-04-14 | 20.51 | 20.51 | 20.45 | 20.46 | -0.219% | 100,204 | -3.446% |
| 2026-04-13 | 20.52 | 20.52 | 20.50 | 20.50 | +0.098% | 517 | -3.658% |
| 2026-04-10 | 20.51 | 20.57 | 20.38 | 20.48 | -0.049% | 5,851 | -3.564% |
| 2026-04-09 | 20.46 | 20.50 | 20.46 | 20.50 | +0.122% | 441 | -3.611% |
| 2026-04-08 | 20.49 | 20.49 | 20.47 | 20.47 | +0.122% | 278 | -3.493% |
| 2026-04-07 | 20.45 | 20.45 | 20.45 | 20.45 | +0.098% | 75 | -3.375% |
| 2026-04-06 | 20.44 | 20.44 | 20.41 | 20.43 | +0.098% | 645 | -3.280% |
| 2026-04-02 | 20.41 | 20.41 | 20.41 | 20.41 | +0.172% | 432 | -3.185% |
| 2026-04-01 | 20.36 | 20.39 | 20.36 | 20.37 | +0.007% | 432 | -3.019% |
| 2026-03-31 | 20.34 | 20.38 | 20.34 | 20.37 | +0.337% | 1,905 | -3.012% |
| 2026-03-30 | 20.31 | 20.32 | 20.29 | 20.30 | +0.222% | 2,311 | -2.685% |
| 2026-03-27 | 20.25 | 20.25 | 20.25 | 20.25 | -0.369% | 17 | -2.469% |
| 2026-03-26 | 20.33 | 20.33 | 20.33 | 20.33 | -0.318% | 86 | -2.828% |
| 2026-03-25 | 20.39 | 20.39 | 20.39 | 20.39 | +0.146% | 25,112 | -3.137% |
| 2026-03-24 | 20.39 | 20.40 | 20.36 | 20.36 | -0.343% | 50,317 | -2.995% |
| 2026-03-23 | 20.40 | 20.50 | 20.37 | 20.43 | +0.344% | 5,253 | -3.328% |
| 2026-03-20 | 20.36 | 20.36 | 20.36 | 20.36 | -0.367% | 43 | -2.995% |
| 2026-03-19 | 20.41 | 20.44 | 20.41 | 20.44 | 0.000% | 342 | -3.351% |
| 2026-03-18 | 20.46 | 20.48 | 20.44 | 20.44 | -0.195% | 1,759 | -3.351% |
| 2026-03-17 | 20.48 | 20.48 | 20.48 | 20.48 | +0.098% | 1,669 | -3.540% |
| 2026-03-16 | 20.46 | 20.46 | 20.46 | 20.46 | +0.073% | 337 | -3.446% |
| 2026-03-13 | 20.45 | 20.45 | 20.45 | 20.45 | 0.000% | 17 | -3.375% |
| 2026-03-12 | 20.44 | 20.45 | 20.44 | 20.45 | -0.171% | 224 | -3.375% |
| 2026-03-11 | 20.49 | 20.49 | 20.47 | 20.48 | -0.195% | 50,321 | -3.540% |
| 2026-03-10 | 20.55 | 20.60 | 20.52 | 20.52 | -0.097% | 500 | -3.728% |
| 2026-03-09 | 20.54 | 20.54 | 20.54 | 20.54 | +0.073% | 81 | -3.822% |
| 2026-03-06 | 20.49 | 20.52 | 20.49 | 20.52 | -0.024% | 248 | -3.752% |
| 2026-03-05 | 20.53 | 20.53 | 20.53 | 20.53 | -0.097% | 77 | -3.775% |
| 2026-03-04 | 20.55 | 20.55 | 20.55 | 20.55 | -0.024% | 25 | -3.869% |
| 2026-03-03 | 20.55 | 20.55 | 20.55 | 20.55 | -0.049% | 34 | -3.892% |
| 2026-03-02 | 20.57 | 20.57 | 20.57 | 20.57 | -0.170% | 31 | -3.939% |
| 2026-02-27 | 20.60 | 20.60 | 20.60 | 20.60 | +0.073% | 122 | -4.102% |
| 2026-02-26 | 20.59 | 20.59 | 20.59 | 20.59 | +0.049% | 92 | -4.032% |
| 2026-02-25 | 20.57 | 20.57 | 20.57 | 20.57 | -0.242% | 140 | -3.985% |
| 2026-02-24 | 20.61 | 20.63 | 20.61 | 20.63 | +0.097% | 886 | -4.218% |
| 2026-02-23 | 20.61 | 20.61 | 20.61 | 20.61 | -0.099% | 86 | -4.125% |
| 2026-02-20 | 20.62 | 20.63 | 20.61 | 20.63 | +0.221% | 2,868 | -4.220% |
| 2026-02-19 | 20.58 | 20.58 | 20.57 | 20.58 | +0.024% | 451 | -4.009% |
| 2026-02-18 | 20.57 | 20.57 | 20.57 | 20.57 | -0.049% | 233 | -3.985% |
| 2026-02-17 | 20.59 | 20.59 | 20.59 | 20.59 | 0.000% | 130 | -4.032% |
| 2026-02-13 | 20.59 | 20.59 | 20.59 | 20.59 | +0.146% | 3,531 | -4.032% |
| 2026-02-12 | 20.53 | 20.55 | 20.53 | 20.55 | +0.146% | 322 | -3.892% |
| 2026-02-11 | 20.51 | 20.52 | 20.51 | 20.52 | -0.073% | 184 | -3.752% |
| 2026-02-10 | 20.54 | 20.54 | 20.54 | 20.54 | -0.073% | 130 | -3.822% |
| 2026-02-09 | 20.56 | 20.56 | 20.54 | 20.55 | 0.000% | 51,337 | -3.892% |
| 2026-02-06 | 20.56 | 20.61 | 20.55 | 20.55 | +0.122% | 1,581 | -3.892% |
| 2026-02-05 | 20.54 | 20.54 | 20.53 | 20.53 | +0.244% | 116 | -3.775% |
| 2026-02-04 | 20.47 | 20.48 | 20.47 | 20.48 | +0.024% | 100,078 | -3.540% |
| 2026-02-03 | 20.48 | 20.48 | 20.48 | 20.48 | 0.000% | 21 | -3.516% |
| 2026-02-02 | 20.48 | 20.48 | 20.48 | 20.48 | -0.073% | 15 | -3.516% |
| 2026-01-30 | 20.51 | 20.51 | 20.49 | 20.49 | +0.073% | 153 | -3.587% |
| 2026-01-29 | 20.48 | 20.48 | 20.48 | 20.48 | +0.049% | 513 | -3.516% |
| 2026-01-28 | 20.49 | 20.49 | 20.46 | 20.46 | -0.374% | 315 | -3.469% |
| 2026-01-27 | 20.54 | 20.54 | 20.54 | 20.54 | +0.042% | 844 | -3.830% |
| 2026-01-26 | 20.52 | 20.54 | 20.52 | 20.53 | +0.088% | 412 | -3.789% |
| 2026-01-23 | 20.51 | 20.52 | 20.47 | 20.52 | -0.049% | 5,650 | -3.705% |
| 2026-01-22 | 20.52 | 20.56 | 20.52 | 20.52 | -0.024% | 2,999 | -3.752% |
| 2026-01-21 | 20.52 | 20.55 | 20.52 | 20.53 | +0.171% | 7,007 | -3.775% |
| 2026-01-20 | 20.51 | 20.51 | 20.50 | 20.50 | -0.097% | 326 | -3.611% |
| 2026-01-16 | 20.52 | 20.52 | 20.52 | 20.52 | -0.049% | 1,638 | -3.705% |
| 2026-01-15 | 20.53 | 20.53 | 20.52 | 20.52 | -0.146% | 50,559 | -3.752% |
| 2026-01-14 | 20.55 | 20.57 | 20.55 | 20.56 | +0.147% | 1,390 | -3.892% |
| 2026-01-13 | 20.52 | 20.52 | 20.52 | 20.52 | +0.024% | 180 | -3.752% |
| 2026-01-12 | 20.53 | 20.53 | 20.52 | 20.52 | -0.028% | 1,726 | -3.728% |
| 2026-01-09 | 20.55 | 20.58 | 20.53 | 20.53 | +0.053% | 1,066 | -3.755% |
| 2026-01-08 | 20.53 | 20.53 | 20.50 | 20.52 | -0.044% | 464 | -3.705% |
| 2026-01-07 | 20.52 | 20.52 | 20.52 | 20.52 | -0.005% | 80 | -3.747% |
| 2026-01-06 | 20.53 | 20.53 | 20.52 | 20.52 | -0.000% | 268 | -3.752% |
| 2026-01-05 | 20.50 | 20.53 | 20.46 | 20.53 | +0.049% | 4,305 | -3.752% |
| 2026-01-02 | 20.51 | 20.55 | 20.49 | 20.52 | +0.049% | 4,091 | -3.705% |
| 2025-12-31 | 20.50 | 20.50 | 20.50 | 20.50 | -0.049% | 74 | -3.658% |
| 2025-12-30 | 20.54 | 20.54 | 20.52 | 20.52 | +0.049% | 700 | -3.705% |
| 2025-12-29 | 20.50 | 20.51 | 20.50 | 20.50 | +0.049% | 2,824 | -3.658% |
| 2025-12-26 | 20.50 | 20.50 | 20.50 | 20.50 | -0.990% | 104 | -3.611% |
| 2025-12-24 | 20.71 | 20.71 | 20.70 | 20.70 | +0.097% | 1,855 | -4.565% |
| 2025-12-23 | 20.68 | 20.68 | 20.68 | 20.68 | +0.340% | 23 | -4.473% |
| 2025-12-22 | 20.68 | 20.70 | 20.61 | 20.61 | -0.411% | 35,005 | -4.148% |
| 2025-12-19 | 20.70 | 20.70 | 20.70 | 20.70 | 0.000% | 27 | -4.542% |
| 2025-12-18 | 20.70 | 20.70 | 20.70 | 20.70 | +0.097% | 323 | -4.542% |
| 2025-12-17 | 20.69 | 20.69 | 20.68 | 20.68 | 0.000% | 539 | -4.450% |
| 2025-12-16 | 20.69 | 20.69 | 20.68 | 20.68 | +0.096% | 373 | -4.450% |
| 2025-12-15 | 20.65 | 20.66 | 20.65 | 20.66 | +0.000% | 598 | -4.358% |
| 2025-12-12 | 20.66 | 20.66 | 20.66 | 20.66 | 0.000% | 222 | -4.357% |
| 2025-12-11 | 20.66 | 20.66 | 20.66 | 20.66 | +0.024% | 118 | -4.357% |
| 2025-12-10 | 20.61 | 20.65 | 20.61 | 20.65 | +0.183% | 269 | -4.334% |
| 2025-12-09 | 20.63 | 20.63 | 20.61 | 20.61 | -0.062% | 26,514 | -4.159% |
| 2025-12-08 | 20.61 | 20.63 | 20.55 | 20.63 | -0.073% | 2,125 | -4.218% |
| 2025-12-05 | 20.64 | 20.64 | 20.64 | 20.64 | -0.024% | 1,206 | -4.288% |
| 2025-12-04 | 20.63 | 20.64 | 20.63 | 20.64 | -0.145% | 269 | -4.311% |
| 2025-12-03 | 20.66 | 20.68 | 20.66 | 20.68 | +0.145% | 50,079 | -4.450% |
| 2025-12-02 | 20.63 | 20.64 | 20.63 | 20.64 | -0.048% | 199 | -4.311% |
| 2025-12-01 | 20.64 | 20.66 | 20.64 | 20.66 | -0.097% | 25,221 | -4.357% |
| 2025-11-28 | 20.67 | 20.68 | 20.67 | 20.68 | 0.000% | 606 | -4.450% |
| 2025-11-26 | 20.68 | 20.68 | 20.68 | 20.68 | -0.337% | 12 | -4.450% |
| 2025-11-25 | 20.75 | 20.75 | 20.75 | 20.75 | +0.145% | 99 | -4.772% |
| 2025-11-24 | 20.69 | 20.71 | 20.68 | 20.71 | +0.121% | 1,937 | -4.634% |
| 2025-11-21 | 20.69 | 20.69 | 20.69 | 20.69 | +0.097% | 68 | -4.519% |
| 2025-11-20 | 20.67 | 20.67 | 20.67 | 20.67 | +0.073% | 14 | -4.427% |
| 2025-11-19 | 20.66 | 20.66 | 20.66 | 20.66 | +0.024% | 19 | -4.357% |
| 2025-11-18 | 20.65 | 20.65 | 20.65 | 20.65 | +0.073% | 45 | -4.334% |
| 2025-11-17 | 20.62 | 20.64 | 20.62 | 20.64 | +0.024% | 100,248 | -4.265% |
| 2025-11-14 | 20.63 | 20.63 | 20.63 | 20.63 | 0.000% | 46 | -4.241% |
| 2025-11-13 | 20.57 | 20.63 | 20.57 | 20.63 | -0.073% | 680 | -4.241% |
| 2025-11-12 | 20.65 | 20.66 | 20.64 | 20.64 | -0.073% | 8,276 | -4.311% |
| 2025-11-11 | 20.64 | 20.66 | 20.64 | 20.66 | +0.097% | 845 | -4.380% |
| 2025-11-10 | 20.64 | 20.64 | 20.63 | 20.64 | -0.024% | 671 | -4.288% |
| 2025-11-07 | 20.66 | 20.66 | 20.64 | 20.64 | +0.073% | 2,531 | -4.311% |
| 2025-11-06 | 20.63 | 20.63 | 20.63 | 20.63 | +0.121% | 884 | -4.241% |
| 2025-11-05 | 20.61 | 20.61 | 20.61 | 20.61 | -0.073% | 96 | -4.125% |
| 2025-11-04 | 20.62 | 20.62 | 20.62 | 20.62 | -0.290% | 130 | -4.195% |
| 2025-11-03 | 20.68 | 20.68 | 20.68 | 20.68 | +0.315% | 2,248 | -4.473% |
| 2025-10-31 | 20.61 | 20.63 | 20.57 | 20.61 | 0.000% | 961 | -4.172% |
| 2025-10-30 | 20.61 | 20.61 | 20.61 | 20.61 | -0.048% | 20 | -4.172% |
| 2025-10-29 | 20.63 | 20.63 | 20.63 | 20.63 | -0.650% | 27 | -4.218% |
| 2025-10-28 | 20.74 | 20.76 | 20.70 | 20.76 | +0.072% | 1,763 | -4.841% |
| 2025-10-27 | 20.75 | 20.76 | 20.74 | 20.75 | +0.169% | 528 | -4.772% |
| 2025-10-24 | 20.77 | 20.77 | 20.64 | 20.71 | -0.121% | 21,413 | -4.611% |
| 2025-10-23 | 20.73 | 20.73 | 20.73 | 20.73 | -0.048% | 295 | -4.726% |
| 2025-10-22 | 20.75 | 20.81 | 20.74 | 20.75 | -0.024% | 4,163 | -4.772% |
| 2025-10-21 | 20.77 | 20.80 | 20.75 | 20.75 | +0.484% | 3,096 | -4.795% |
| 2025-10-20 | 20.73 | 20.73 | 20.65 | 20.65 | -0.433% | 3,432 | -4.334% |
| 2025-10-17 | 20.75 | 20.75 | 20.74 | 20.74 | +0.484% | 451 | -4.749% |
| 2025-10-16 | 20.76 | 20.76 | 20.64 | 20.64 | -0.367% | 6,891 | -4.288% |
| 2025-10-15 | 20.72 | 20.72 | 20.72 | 20.72 | +0.368% | 40 | -4.639% |
| 2025-10-14 | 20.72 | 20.72 | 20.64 | 20.64 | -0.246% | 1,845 | -4.288% |
| 2025-10-13 | 20.69 | 20.69 | 20.69 | 20.69 | +0.053% | 55 | -4.524% |
| 2025-10-10 | 20.68 | 20.68 | 20.68 | 20.68 | +0.073% | 30 | -4.473% |
| 2025-10-09 | 20.66 | 20.67 | 20.66 | 20.66 | -0.048% | 757 | -4.404% |
| 2025-10-08 | 20.68 | 20.68 | 20.68 | 20.68 | 0.000% | 17 | -4.450% |
| 2025-10-07 | 20.69 | 20.69 | 20.68 | 20.68 | +0.121% | 1,567 | -4.450% |
| 2025-10-06 | 20.68 | 20.68 | 20.65 | 20.65 | -0.169% | 5,786 | -4.334% |
| 2025-10-03 | 20.68 | 20.68 | 20.68 | 20.68 | 0.000% | 295 | -4.496% |
| 2025-10-02 | 20.68 | 20.68 | 20.68 | 20.68 | +0.048% | 220 | -4.496% |
| 2025-10-01 | 20.67 | 20.68 | 20.67 | 20.68 | +0.145% | 204 | -4.450% |
| 2025-09-30 | 20.64 | 20.64 | 20.64 | 20.64 | 0.000% | 1,088 | -4.311% |
| 2025-09-29 | 20.64 | 20.64 | 20.64 | 20.64 | +0.097% | 35 | -4.311% |
| 2025-09-26 | 20.63 | 20.63 | 20.63 | 20.63 | -0.290% | 72 | -4.218% |
| 2025-09-25 | 20.73 | 20.73 | 20.68 | 20.68 | -0.385% | 25,880 | -4.496% |
| 2025-09-24 | 20.77 | 20.77 | 20.77 | 20.77 | -0.288% | 37 | -4.864% |
| 2025-09-23 | 20.78 | 20.83 | 20.78 | 20.82 | +0.310% | 9,071 | -5.138% |
| 2025-09-22 | 20.76 | 20.76 | 20.76 | 20.76 | -0.021% | 69 | -4.844% |
| 2025-09-19 | 20.77 | 20.77 | 20.77 | 20.77 | 0.000% | 43 | -4.864% |
| 2025-09-18 | 20.77 | 20.77 | 20.77 | 20.77 | -0.024% | 120 | -4.864% |
| 2025-09-17 | 20.76 | 20.77 | 20.76 | 20.77 | -0.072% | 276 | -4.887% |
| 2025-09-16 | 20.78 | 20.79 | 20.78 | 20.79 | +0.048% | 244 | -4.955% |
| 2025-09-15 | 20.78 | 20.78 | 20.77 | 20.77 | +0.072% | 1,264 | -4.910% |
| 2025-09-12 | 20.76 | 20.80 | 20.75 | 20.76 | -0.024% | 2,596 | -4.841% |
| 2025-09-11 | 20.77 | 20.77 | 20.77 | 20.77 | +0.460% | 92 | -4.864% |
| 2025-09-10 | 20.75 | 20.80 | 20.67 | 20.67 | -0.313% | 6,990 | -4.427% |
| 2025-09-09 | 20.73 | 20.73 | 20.73 | 20.73 | -0.048% | 109 | -4.726% |
| 2025-09-08 | 20.75 | 20.75 | 20.75 | 20.75 | +0.169% | 117 | -4.772% |
| 2025-09-05 | 20.76 | 20.76 | 20.71 | 20.71 | +0.024% | 418 | -4.611% |
| 2025-09-04 | 20.70 | 20.70 | 20.70 | 20.70 | +0.194% | 1,060 | -4.588% |
| 2025-09-03 | 20.64 | 20.70 | 20.64 | 20.66 | +0.145% | 996 | -4.404% |
| 2025-09-02 | 20.62 | 20.64 | 20.62 | 20.64 | -0.097% | 476 | -4.265% |
| 2025-08-29 | 20.66 | 20.66 | 20.66 | 20.66 | -0.073% | 74 | -4.357% |
| 2025-08-28 | 20.64 | 20.67 | 20.64 | 20.67 | +0.121% | 1,488 | -4.427% |
| 2025-08-27 | 20.64 | 20.64 | 20.64 | 20.64 | -0.338% | 18 | -4.311% |
| 2025-08-26 | 20.71 | 20.71 | 20.71 | 20.71 | +0.072% | 122 | -4.634% |
| 2025-08-25 | 20.70 | 20.70 | 20.70 | 20.70 | -0.024% | 225 | -4.565% |
| 2025-08-22 | 20.70 | 20.70 | 20.70 | 20.70 | +0.291% | 515 | -4.588% |
| 2025-08-21 | 20.63 | 20.64 | 20.63 | 20.64 | -0.097% | 328 | -4.311% |
| 2025-08-20 | 20.65 | 20.66 | 20.65 | 20.66 | +0.024% | 1,022 | -4.404% |
| 2025-08-19 | 20.67 | 20.71 | 20.66 | 20.66 | +0.024% | 669 | -4.380% |
| 2025-08-18 | 20.66 | 20.66 | 20.66 | 20.66 | -0.014% | 100 | -4.357% |
| 2025-08-15 | 20.66 | 20.66 | 20.66 | 20.66 | -0.037% | 219 | -4.370% |
| 2025-08-14 | 20.68 | 20.69 | 20.67 | 20.67 | -0.070% | 544 | -4.406% |
| 2025-08-13 | 20.66 | 20.68 | 20.66 | 20.68 | +0.121% | 116 | -4.473% |
| 2025-08-12 | 20.65 | 20.66 | 20.65 | 20.66 | +0.073% | 340 | -4.357% |
| 2025-08-11 | 20.64 | 20.64 | 20.64 | 20.64 | +0.024% | 167 | -4.288% |
| 2025-08-08 | 20.64 | 20.64 | 20.64 | 20.64 | -0.073% | 122 | -4.265% |
| 2025-08-07 | 20.64 | 20.65 | 20.64 | 20.65 | +0.024% | 300 | -4.334% |
| 2025-08-06 | 20.62 | 20.64 | 20.62 | 20.64 | +0.024% | 130 | -4.311% |
| 2025-08-05 | 20.62 | 20.64 | 20.62 | 20.64 | +0.048% | 510 | -4.288% |
| 2025-08-04 | 20.62 | 20.64 | 20.62 | 20.63 | +0.024% | 1,542 | -4.241% |
| 2025-08-01 | 20.60 | 20.63 | 20.58 | 20.63 | +0.365% | 1,169 | -4.218% |
| 2025-07-31 | 20.55 | 20.56 | 20.55 | 20.55 | +0.049% | 1,625 | -3.869% |
| 2025-07-30 | 20.54 | 20.54 | 20.54 | 20.54 | -0.146% | 72 | -3.822% |
| 2025-07-29 | 20.54 | 20.58 | 20.54 | 20.57 | -0.097% | 9,679 | -3.962% |
| 2025-07-28 | 20.57 | 20.59 | 20.57 | 20.59 | -0.049% | 643 | -4.055% |
| 2025-07-25 | 20.59 | 20.60 | 20.59 | 20.60 | +0.073% | 1,742 | -4.102% |
| 2025-07-24 | 20.58 | 20.59 | 20.58 | 20.59 | -0.049% | 3,084 | -4.032% |
| 2025-07-23 | 20.64 | 20.66 | 20.59 | 20.59 | -0.363% | 1,461 | -4.079% |
| 2025-07-22 | 20.67 | 20.67 | 20.67 | 20.67 | +0.416% | 881 | -4.427% |
| 2025-07-21 | 20.59 | 20.59 | 20.58 | 20.58 | +0.094% | 1,193 | -4.029% |
| 2025-07-18 | 20.57 | 20.57 | 20.57 | 20.57 | +0.073% | 129 | -3.939% |
| 2025-07-17 | 20.57 | 20.61 | 20.55 | 20.55 | -0.097% | 1,096 | -3.869% |
| 2025-07-16 | 20.57 | 20.57 | 20.57 | 20.57 | +0.044% | 90 | -3.962% |
| 2025-07-15 | 20.57 | 20.57 | 20.56 | 20.56 | +0.005% | 6,309 | -3.920% |
| 2025-07-14 | 20.55 | 20.56 | 20.55 | 20.56 | +0.024% | 7,044 | -3.915% |
| 2025-07-11 | 20.57 | 20.57 | 20.56 | 20.56 | -0.097% | 1,159 | -3.892% |
| 2025-07-10 | 20.57 | 20.57 | 20.53 | 20.57 | 0.000% | 25,047 | -3.985% |
| 2025-07-09 | 20.56 | 20.57 | 20.56 | 20.57 | +0.146% | 194 | -3.985% |
| 2025-07-08 | 20.57 | 20.57 | 20.55 | 20.55 | -0.073% | 390 | -3.845% |
| 2025-07-07 | 20.56 | 20.56 | 20.56 | 20.56 | -0.146% | 137 | -3.915% |
| 2025-07-03 | 20.58 | 20.59 | 20.58 | 20.59 | -0.049% | 214 | -4.055% |
| 2025-07-02 | 20.60 | 20.60 | 20.60 | 20.60 | -0.024% | 60 | -4.102% |
| 2025-07-01 | 20.61 | 20.61 | 20.61 | 20.61 | -0.093% | 62 | -4.125% |
| 2025-06-30 | 20.61 | 20.62 | 20.61 | 20.62 | +0.190% | 496 | -4.214% |
| 2025-06-27 | 20.59 | 20.59 | 20.59 | 20.59 | -0.170% | 120 | -4.032% |
| 2025-06-26 | 20.59 | 20.62 | 20.59 | 20.62 | -0.338% | 685 | -4.195% |
| 2025-06-25 | 20.63 | 20.69 | 20.63 | 20.69 | +0.242% | 1,839 | -4.519% |
| 2025-06-24 | 20.64 | 20.64 | 20.64 | 20.64 | +0.012% | 33 | -4.288% |
| 2025-06-23 | 20.60 | 20.64 | 20.60 | 20.64 | +0.304% | 2,740 | -4.276% |
| 2025-06-20 | 20.57 | 20.57 | 20.57 | 20.57 | +0.097% | 128 | -3.985% |
| 2025-06-18 | 20.55 | 20.55 | 20.55 | 20.55 | +0.074% | 5,759 | -3.892% |
| 2025-06-17 | 20.54 | 20.54 | 20.54 | 20.54 | +0.072% | 117 | -3.820% |
| 2025-06-16 | 20.51 | 20.52 | 20.45 | 20.52 | -0.073% | 1,132 | -3.752% |
| 2025-06-13 | 20.53 | 20.55 | 20.53 | 20.54 | -0.049% | 1,034 | -3.822% |
| 2025-06-12 | 20.56 | 20.60 | 20.53 | 20.55 | +0.122% | 861 | -3.869% |
| 2025-06-11 | 20.51 | 20.52 | 20.51 | 20.52 | +0.146% | 505 | -3.752% |
| 2025-06-10 | 20.48 | 20.50 | 20.48 | 20.50 | +0.073% | 849 | -3.611% |
| 2025-06-09 | 20.48 | 20.48 | 20.48 | 20.48 | +0.098% | 213 | -3.540% |
| 2025-06-06 | 20.46 | 20.46 | 20.46 | 20.46 | -0.195% | 146 | -3.446% |
| 2025-06-05 | 20.52 | 20.52 | 20.50 | 20.50 | -0.195% | 131 | -3.634% |
| 2025-06-04 | 20.52 | 20.54 | 20.51 | 20.54 | +0.268% | 640 | -3.822% |
| 2025-06-03 | 20.48 | 20.48 | 20.48 | 20.48 | +0.049% | 1,355 | -3.564% |
| 2025-06-02 | 20.47 | 20.48 | 20.47 | 20.48 | -0.171% | 246 | -3.516% |
| 2025-05-30 | 20.46 | 20.51 | 20.46 | 20.51 | +0.146% | 561 | -3.681% |
| 2025-05-29 | 20.48 | 20.48 | 20.45 | 20.48 | +0.220% | 3,472 | -3.540% |
| 2025-05-28 | 20.43 | 20.44 | 20.43 | 20.43 | -0.514% | 486 | -3.328% |
| 2025-05-27 | 20.53 | 20.54 | 20.53 | 20.54 | +0.393% | 541 | -3.824% |
| 2025-05-23 | 20.49 | 20.49 | 20.39 | 20.46 | -0.292% | 9,489 | -3.446% |
| 2025-05-22 | 20.52 | 20.52 | 20.52 | 20.52 | +0.244% | 726 | -3.728% |
| 2025-05-21 | 20.47 | 20.47 | 20.47 | 20.47 | -0.268% | 107 | -3.493% |
| 2025-05-20 | 20.52 | 20.52 | 20.52 | 20.52 | -0.170% | 129 | -3.752% |
| 2025-05-19 | 20.52 | 20.56 | 20.51 | 20.56 | +0.171% | 1,042 | -3.915% |
| 2025-05-16 | 20.53 | 20.62 | 20.52 | 20.52 | +0.318% | 7,882 | -3.752% |
| 2025-05-15 | 20.46 | 20.46 | 20.46 | 20.46 | -0.292% | 534 | -3.446% |
| 2025-05-14 | 20.52 | 20.52 | 20.52 | 20.52 | +0.195% | 883 | -3.728% |
| 2025-05-13 | 20.48 | 20.48 | 20.48 | 20.48 | 0.000% | 30 | -3.540% |
| 2025-05-12 | 20.47 | 20.49 | 20.47 | 20.48 | -0.024% | 430 | -3.540% |
| 2025-05-09 | 20.48 | 20.48 | 20.48 | 20.48 | +0.024% | 167 | -3.564% |
| 2025-05-08 | 20.50 | 20.51 | 20.48 | 20.48 | -0.292% | 4,132 | -3.540% |
| 2025-05-07 | 20.54 | 20.54 | 20.54 | 20.54 | +0.220% | 220 | -3.822% |
| 2025-05-06 | 20.50 | 20.50 | 20.50 | 20.50 | +0.416% | 123 | -3.611% |
| 2025-05-05 | 20.48 | 20.48 | 20.41 | 20.41 | -0.390% | 1,996 | -3.209% |
| 2025-05-02 | 20.49 | 20.49 | 20.49 | 20.49 | -0.098% | 711 | -3.587% |
| 2025-05-01 | 20.51 | 20.51 | 20.51 | 20.51 | -0.167% | 147 | -3.681% |
| 2025-04-30 | 20.54 | 20.54 | 20.54 | 20.54 | +0.070% | 50 | -3.842% |
| 2025-04-29 | 20.53 | 20.53 | 20.53 | 20.53 | +0.073% | 60 | -3.775% |
| 2025-04-28 | 20.50 | 20.52 | 20.50 | 20.52 | -0.267% | 511 | -3.705% |
| 2025-04-25 | 20.56 | 20.57 | 20.56 | 20.57 | +0.146% | 184 | -3.962% |
| 2025-04-24 | 20.54 | 20.54 | 20.54 | 20.54 | +0.416% | 182 | -3.822% |
| 2025-04-23 | 20.51 | 20.51 | 20.45 | 20.45 | +0.035% | 1,175 | -3.422% |
| 2025-04-22 | 20.45 | 20.45 | 20.45 | 20.45 | +0.063% | 145 | -3.388% |
| 2025-04-21 | 20.46 | 20.46 | 20.43 | 20.43 | -0.147% | 1,053 | -3.328% |
| 2025-04-17 | 20.48 | 20.48 | 20.46 | 20.46 | -0.024% | 2,875 | -3.469% |
| 2025-04-16 | 20.47 | 20.47 | 20.47 | 20.47 | +0.264% | 418 | -3.493% |
| 2025-04-15 | 20.42 | 20.42 | 20.42 | 20.42 | +0.125% | 45 | -3.238% |
| 2025-04-14 | 20.39 | 20.39 | 20.39 | 20.39 | 0.000% | 148 | -3.117% |