MTBA
Simplify MBS ETF
stockNYSEETF
Market OpenOct 5, 2026 10:00:50 AM EDT
46.71USD-0.021%(-0.01)30,680
46.60Bid46.86Ask0.26SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
46.64USD-0.171%(-0.08)
MTBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.72 | 46.72 | 46.71 | 46.71 | -0.021% | 30,680 | 0.000% |
| 2026-10-02 | 47.04 | 47.08 | 46.72 | 46.72 | -0.320% | 446,322 | -0.021% |
| 2026-10-01 | 46.69 | 46.94 | 46.62 | 46.87 | +0.235% | 802,463 | -0.341% |
| 2026-09-30 | 46.89 | 46.89 | 46.66 | 46.76 | +0.004% | 1,426,449 | -0.107% |
| 2026-09-29 | 46.80 | 46.80 | 46.53 | 46.76 | -0.068% | 827,594 | -0.103% |
| 2026-09-28 | 46.94 | 46.96 | 46.73 | 46.79 | -0.595% | 1,916,599 | -0.171% |
| 2026-09-25 | 46.94 | 47.12 | 46.83 | 47.07 | -0.042% | 337,655 | -0.765% |
| 2026-09-24 | 47.47 | 47.51 | 47.09 | 47.09 | -0.717% | 467,922 | -0.807% |
| 2026-09-23 | 47.77 | 47.77 | 47.37 | 47.43 | -0.857% | 1,020,061 | -1.518% |
| 2026-09-22 | 47.92 | 47.92 | 47.79 | 47.84 | +0.021% | 169,088 | -2.362% |
| 2026-09-21 | 47.88 | 47.88 | 47.79 | 47.83 | +0.294% | 130,349 | -2.342% |
| 2026-09-18 | 47.74 | 47.74 | 47.68 | 47.69 | -0.314% | 143,575 | -2.055% |
| 2026-09-17 | 47.82 | 47.88 | 47.76 | 47.84 | +0.525% | 227,012 | -2.362% |
| 2026-09-16 | 47.75 | 47.83 | 47.58 | 47.59 | +0.274% | 236,968 | -1.849% |
| 2026-09-15 | 47.65 | 47.67 | 47.41 | 47.46 | -0.399% | 1,707,246 | -1.580% |
| 2026-09-14 | 47.73 | 47.83 | 47.64 | 47.65 | -0.199% | 1,232,488 | -1.973% |
| 2026-09-11 | 47.92 | 47.93 | 47.73 | 47.74 | -0.219% | 187,541 | -2.168% |
| 2026-09-10 | 48.00 | 48.01 | 47.83 | 47.85 | -0.644% | 295,286 | -2.382% |
| 2026-09-09 | 48.24 | 48.28 | 48.13 | 48.16 | -0.249% | 117,215 | -3.011% |
| 2026-09-08 | 48.37 | 48.40 | 48.25 | 48.28 | -0.062% | 228,886 | -3.252% |
| 2026-09-04 | 48.35 | 48.37 | 48.24 | 48.31 | -0.041% | 352,484 | -3.312% |
| 2026-09-03 | 48.42 | 48.42 | 48.33 | 48.33 | +0.104% | 308,396 | -3.352% |
| 2026-09-02 | 48.28 | 48.30 | 48.23 | 48.28 | +0.062% | 148,728 | -3.252% |
| 2026-09-01 | 48.31 | 48.38 | 48.05 | 48.25 | -0.289% | 412,532 | -3.192% |
| 2026-08-31 | 48.38 | 48.40 | 48.33 | 48.39 | -0.021% | 110,459 | -3.472% |
| 2026-08-28 | 48.56 | 48.63 | 48.37 | 48.40 | -0.371% | 261,254 | -3.492% |
| 2026-08-27 | 48.60 | 48.63 | 48.55 | 48.58 | 0.000% | 76,640 | -3.849% |
| 2026-08-26 | 48.60 | 48.60 | 48.55 | 48.58 | -0.634% | 72,190 | -3.849% |
| 2026-08-25 | 48.81 | 48.90 | 48.80 | 48.89 | +0.308% | 100,267 | -4.459% |
| 2026-08-24 | 48.67 | 48.74 | 48.67 | 48.74 | +0.216% | 98,601 | -4.165% |
| 2026-08-21 | 48.64 | 48.69 | 48.60 | 48.63 | -0.191% | 80,942 | -3.958% |
| 2026-08-20 | 48.71 | 48.76 | 48.67 | 48.73 | -0.209% | 723,564 | -4.141% |
| 2026-08-19 | 48.82 | 48.83 | 48.72 | 48.83 | +0.288% | 138,062 | -4.342% |
| 2026-08-18 | 48.65 | 48.71 | 48.63 | 48.69 | +0.037% | 106,007 | -4.067% |
| 2026-08-17 | 48.73 | 48.76 | 48.66 | 48.67 | -0.119% | 132,929 | -4.031% |
| 2026-08-14 | 48.82 | 48.85 | 48.72 | 48.73 | -0.184% | 89,889 | -4.145% |
| 2026-08-13 | 48.78 | 48.88 | 48.78 | 48.82 | +0.391% | 144,724 | -4.322% |
| 2026-08-12 | 48.69 | 48.72 | 48.62 | 48.63 | +0.021% | 217,202 | -3.948% |
| 2026-08-11 | 48.64 | 48.67 | 48.60 | 48.62 | +0.103% | 95,720 | -3.928% |
| 2026-08-10 | 48.68 | 48.68 | 48.57 | 48.57 | -0.226% | 102,698 | -3.830% |
| 2026-08-07 | 48.69 | 48.71 | 48.63 | 48.68 | +0.206% | 145,287 | -4.047% |
| 2026-08-06 | 48.69 | 48.70 | 48.55 | 48.58 | -0.277% | 194,360 | -3.849% |
| 2026-08-05 | 48.70 | 48.74 | 48.66 | 48.72 | +0.021% | 111,447 | -4.116% |
| 2026-08-04 | 48.68 | 48.72 | 48.61 | 48.70 | +0.402% | 126,486 | -4.096% |
| 2026-08-03 | 48.51 | 48.54 | 48.51 | 48.51 | +0.186% | 106,421 | -3.711% |
| 2026-07-31 | 48.50 | 48.50 | 48.37 | 48.42 | -0.309% | 413,076 | -3.532% |
| 2026-07-30 | 48.60 | 48.63 | 48.54 | 48.57 | +0.124% | 113,617 | -3.830% |
| 2026-07-29 | 48.55 | 48.68 | 48.48 | 48.51 | -0.216% | 172,536 | -3.711% |
| 2026-07-28 | 48.56 | 48.69 | 48.55 | 48.62 | -0.277% | 102,084 | -3.919% |
| 2026-07-27 | 48.78 | 48.78 | 48.73 | 48.75 | +0.164% | 129,543 | -4.185% |
| 2026-07-24 | 48.67 | 48.75 | 48.63 | 48.67 | -0.205% | 79,285 | -4.027% |
| 2026-07-23 | 48.63 | 48.77 | 48.60 | 48.77 | +0.041% | 93,312 | -4.224% |
| 2026-07-22 | 48.81 | 48.82 | 48.73 | 48.75 | -0.143% | 63,907 | -4.185% |
| 2026-07-21 | 48.85 | 48.88 | 48.81 | 48.82 | -0.164% | 126,392 | -4.322% |
| 2026-07-20 | 49.00 | 49.00 | 48.89 | 48.90 | -0.163% | 91,259 | -4.479% |
| 2026-07-17 | 49.01 | 49.05 | 48.97 | 48.98 | +0.020% | 70,561 | -4.635% |
| 2026-07-16 | 48.97 | 49.00 | 48.94 | 48.97 | -0.102% | 80,496 | -4.615% |
| 2026-07-15 | 48.97 | 49.05 | 48.97 | 49.02 | +0.180% | 62,066 | -4.712% |
| 2026-07-14 | 48.92 | 48.99 | 48.88 | 48.93 | +0.271% | 99,549 | -4.541% |
| 2026-07-13 | 48.91 | 48.92 | 48.80 | 48.80 | -0.255% | 98,183 | -4.283% |
| 2026-07-10 | 48.96 | 48.96 | 48.89 | 48.92 | -0.082% | 139,535 | -4.527% |
| 2026-07-09 | 48.95 | 49.03 | 48.95 | 48.97 | +0.092% | 89,780 | -4.605% |
| 2026-07-08 | 48.92 | 48.95 | 48.84 | 48.92 | -0.137% | 196,467 | -4.518% |
| 2026-07-07 | 49.08 | 49.10 | 48.97 | 48.99 | -0.321% | 82,658 | -4.648% |
| 2026-07-06 | 49.12 | 49.16 | 49.08 | 49.15 | +0.182% | 191,061 | -4.955% |
| 2026-07-02 | 49.05 | 49.10 | 49.02 | 49.06 | +0.104% | 98,969 | -4.782% |
| 2026-07-01 | 49.03 | 49.07 | 49.00 | 49.01 | -0.132% | 131,235 | -4.683% |
| 2026-06-30 | 49.18 | 49.18 | 49.07 | 49.07 | -0.335% | 208,564 | -4.809% |
| 2026-06-29 | 49.24 | 49.24 | 49.20 | 49.23 | +0.112% | 173,292 | -5.128% |
| 2026-06-26 | 49.17 | 49.26 | 49.17 | 49.18 | -0.041% | 109,564 | -5.022% |
| 2026-06-25 | 49.19 | 49.24 | 49.18 | 49.20 | -0.344% | 80,482 | -5.061% |
| 2026-06-24 | 49.26 | 49.38 | 49.26 | 49.37 | +0.427% | 119,291 | -5.388% |
| 2026-06-23 | 49.13 | 49.22 | 49.13 | 49.16 | 0.000% | 277,522 | -4.984% |
| 2026-06-22 | 49.18 | 49.20 | 49.12 | 49.16 | -0.122% | 235,874 | -4.984% |
| 2026-06-18 | 49.23 | 49.31 | 49.21 | 49.22 | +0.142% | 75,414 | -5.100% |
| 2026-06-17 | 49.36 | 49.40 | 49.13 | 49.15 | -0.446% | 181,838 | -4.964% |
| 2026-06-16 | 49.29 | 49.39 | 49.28 | 49.37 | +0.183% | 83,357 | -5.388% |
| 2026-06-15 | 49.29 | 49.34 | 49.26 | 49.28 | +0.163% | 212,943 | -5.215% |
| 2026-06-12 | 49.16 | 49.20 | 49.11 | 49.20 | -0.061% | 105,039 | -5.061% |
| 2026-06-11 | 49.04 | 49.23 | 49.02 | 49.23 | +0.490% | 301,279 | -5.119% |
| 2026-06-10 | 49.04 | 49.08 | 48.95 | 48.99 | 0.000% | 306,823 | -4.654% |
| 2026-06-09 | 49.00 | 49.05 | 48.95 | 48.99 | +0.123% | 118,222 | -4.654% |
| 2026-06-08 | 49.02 | 49.04 | 48.91 | 48.93 | 0.000% | 87,575 | -4.537% |
| 2026-06-05 | 48.97 | 48.99 | 48.92 | 48.93 | -0.407% | 143,658 | -4.537% |
| 2026-06-04 | 49.14 | 49.16 | 49.12 | 49.13 | +0.102% | 80,018 | -4.926% |
| 2026-06-03 | 49.09 | 49.12 | 49.04 | 49.08 | -0.122% | 94,524 | -4.829% |
| 2026-06-02 | 49.17 | 49.19 | 49.11 | 49.14 | -0.020% | 230,364 | -4.945% |
| 2026-06-01 | 49.08 | 49.16 | 49.03 | 49.15 | -0.041% | 250,334 | -4.964% |
| 2026-05-29 | 49.16 | 49.23 | 49.15 | 49.17 | +0.051% | 156,114 | -5.003% |
| 2026-05-28 | 49.03 | 49.16 | 49.01 | 49.15 | +0.255% | 117,380 | -4.955% |
| 2026-05-27 | 49.06 | 49.07 | 49.01 | 49.02 | +0.041% | 179,206 | -4.712% |
| 2026-05-26 | 49.05 | 49.05 | 48.94 | 49.00 | -0.224% | 260,041 | -4.673% |
| 2026-05-22 | 49.13 | 49.13 | 48.97 | 49.11 | +0.102% | 371,713 | -4.887% |
| 2026-05-21 | 48.88 | 49.08 | 48.81 | 49.06 | +0.184% | 767,261 | -4.790% |
| 2026-05-20 | 48.78 | 49.02 | 48.75 | 48.97 | +0.534% | 1,033,042 | -4.615% |
| 2026-05-19 | 48.73 | 48.80 | 48.66 | 48.71 | -0.511% | 212,335 | -4.106% |
| 2026-05-18 | 49.07 | 49.09 | 48.88 | 48.96 | -0.041% | 215,930 | -4.596% |
| 2026-05-15 | 49.05 | 49.09 | 48.96 | 48.98 | -0.609% | 141,164 | -4.635% |
| 2026-05-14 | 49.41 | 49.44 | 49.28 | 49.28 | -0.061% | 136,238 | -5.215% |
| 2026-05-13 | 49.26 | 49.34 | 49.22 | 49.31 | +0.102% | 184,028 | -5.273% |
| 2026-05-12 | 49.37 | 49.37 | 49.26 | 49.26 | -0.364% | 168,476 | -5.177% |
| 2026-05-11 | 49.52 | 49.52 | 49.44 | 49.44 | -0.182% | 87,416 | -5.522% |
| 2026-05-08 | 49.54 | 49.57 | 49.49 | 49.53 | +0.304% | 153,282 | -5.694% |
| 2026-05-07 | 49.57 | 49.57 | 49.37 | 49.38 | -0.232% | 185,595 | -5.407% |
| 2026-05-06 | 49.45 | 49.55 | 49.43 | 49.49 | +0.477% | 177,520 | -5.627% |
| 2026-05-05 | 49.25 | 49.32 | 49.25 | 49.26 | +0.081% | 390,951 | -5.177% |
| 2026-05-04 | 49.36 | 49.36 | 49.17 | 49.22 | -0.324% | 110,774 | -5.100% |
| 2026-05-01 | 49.40 | 49.51 | 49.34 | 49.38 | +0.081% | 364,308 | -5.407% |
| 2026-04-30 | 49.41 | 49.44 | 49.34 | 49.34 | +0.020% | 158,361 | -5.330% |
| 2026-04-29 | 49.44 | 49.44 | 49.30 | 49.33 | -0.404% | 133,013 | -5.311% |
| 2026-04-28 | 49.53 | 49.55 | 49.50 | 49.53 | -0.101% | 90,559 | -5.694% |
| 2026-04-27 | 49.61 | 49.63 | 49.55 | 49.58 | -0.462% | 146,001 | -5.789% |
| 2026-04-24 | 49.75 | 49.86 | 49.73 | 49.81 | +0.141% | 141,674 | -6.224% |
| 2026-04-23 | 49.86 | 49.88 | 49.72 | 49.74 | -0.161% | 141,222 | -6.092% |
| 2026-04-22 | 49.88 | 49.90 | 49.82 | 49.82 | +0.181% | 141,644 | -6.242% |
| 2026-04-21 | 49.86 | 49.88 | 49.73 | 49.73 | -0.361% | 103,407 | -6.073% |
| 2026-04-20 | 49.96 | 49.97 | 49.89 | 49.91 | -0.100% | 143,552 | -6.412% |
| 2026-04-17 | 49.95 | 50.04 | 49.94 | 49.96 | +0.241% | 84,224 | -6.505% |
| 2026-04-16 | 49.90 | 49.90 | 49.80 | 49.84 | -0.040% | 143,993 | -6.280% |
| 2026-04-15 | 49.87 | 49.88 | 49.81 | 49.86 | -0.040% | 128,399 | -6.318% |
| 2026-04-14 | 49.79 | 49.91 | 49.76 | 49.88 | +0.181% | 128,688 | -6.355% |
| 2026-04-13 | 49.73 | 49.82 | 49.69 | 49.79 | +0.191% | 138,475 | -6.186% |
| 2026-04-10 | 49.74 | 49.75 | 49.66 | 49.70 | -0.111% | 129,082 | -6.007% |
| 2026-04-09 | 49.68 | 49.84 | 49.65 | 49.75 | +0.040% | 126,395 | -6.111% |
| 2026-04-08 | 49.81 | 49.81 | 49.66 | 49.73 | +0.222% | 107,118 | -6.073% |
| 2026-04-07 | 49.54 | 49.66 | 49.42 | 49.62 | +0.121% | 444,245 | -5.865% |
| 2026-04-06 | 49.58 | 49.61 | 49.50 | 49.56 | 0.000% | 203,341 | -5.751% |
| 2026-04-02 | 49.43 | 49.59 | 49.43 | 49.56 | +0.162% | 136,346 | -5.751% |
| 2026-04-01 | 49.49 | 49.56 | 49.44 | 49.48 | +0.040% | 228,728 | -5.598% |
| 2026-03-31 | 49.42 | 49.51 | 49.37 | 49.46 | +0.284% | 223,475 | -5.560% |
| 2026-03-30 | 49.31 | 49.40 | 49.28 | 49.32 | +0.489% | 252,916 | -5.292% |
| 2026-03-27 | 48.90 | 49.11 | 48.90 | 49.08 | +0.143% | 236,140 | -4.829% |
| 2026-03-26 | 49.23 | 49.30 | 49.01 | 49.01 | -1.229% | 251,186 | -4.693% |
| 2026-03-25 | 49.60 | 49.66 | 49.55 | 49.62 | +0.344% | 99,291 | -5.865% |
| 2026-03-24 | 49.34 | 49.55 | 49.34 | 49.45 | -0.302% | 261,452 | -5.541% |
| 2026-03-23 | 49.53 | 49.67 | 49.49 | 49.60 | +0.263% | 310,009 | -5.827% |
| 2026-03-20 | 49.65 | 49.65 | 49.37 | 49.47 | -0.782% | 281,211 | -5.579% |
| 2026-03-19 | 49.73 | 49.91 | 49.70 | 49.86 | +0.020% | 168,283 | -6.318% |
| 2026-03-18 | 50.01 | 50.04 | 49.84 | 49.85 | -0.469% | 161,635 | -6.299% |
| 2026-03-17 | 50.06 | 50.12 | 50.06 | 50.09 | +0.210% | 165,274 | -6.739% |
| 2026-03-16 | 49.99 | 50.01 | 49.91 | 49.98 | +0.402% | 240,204 | -6.543% |
| 2026-03-13 | 49.86 | 49.93 | 49.74 | 49.78 | -0.100% | 227,116 | -6.167% |
| 2026-03-12 | 49.94 | 49.97 | 49.77 | 49.83 | -0.340% | 314,816 | -6.261% |
| 2026-03-11 | 50.13 | 50.13 | 50.00 | 50.00 | -0.359% | 231,187 | -6.580% |
| 2026-03-10 | 50.29 | 50.29 | 50.17 | 50.18 | -0.239% | 426,188 | -6.915% |
| 2026-03-09 | 50.13 | 50.32 | 50.10 | 50.30 | +0.259% | 206,288 | -7.137% |
| 2026-03-06 | 50.10 | 50.25 | 50.09 | 50.17 | -0.119% | 211,304 | -6.897% |
| 2026-03-05 | 50.21 | 50.26 | 50.18 | 50.23 | -0.219% | 231,014 | -7.008% |
| 2026-03-04 | 50.38 | 50.38 | 50.33 | 50.34 | -0.079% | 136,687 | -7.211% |
| 2026-03-03 | 50.22 | 50.40 | 50.18 | 50.38 | -0.159% | 241,227 | -7.285% |
| 2026-03-02 | 50.49 | 50.52 | 50.39 | 50.46 | -0.296% | 267,734 | -7.432% |
| 2026-02-27 | 50.59 | 50.62 | 50.58 | 50.61 | +0.119% | 169,473 | -7.706% |
| 2026-02-26 | 50.49 | 50.55 | 50.49 | 50.55 | +0.079% | 165,139 | -7.596% |
| 2026-02-25 | 50.49 | 50.54 | 50.49 | 50.51 | -0.119% | 211,358 | -7.523% |
| 2026-02-24 | 50.52 | 50.57 | 50.48 | 50.57 | -0.374% | 135,945 | -7.633% |
| 2026-02-23 | 50.75 | 50.80 | 50.70 | 50.76 | +0.138% | 287,767 | -7.979% |
| 2026-02-20 | 50.68 | 50.72 | 50.66 | 50.69 | -0.020% | 119,588 | -7.852% |
| 2026-02-19 | 50.66 | 50.70 | 50.66 | 50.70 | +0.059% | 190,767 | -7.870% |
| 2026-02-18 | 50.67 | 50.69 | 50.64 | 50.67 | +0.079% | 138,639 | -7.815% |
| 2026-02-17 | 50.60 | 50.63 | 50.58 | 50.63 | +0.079% | 145,623 | -7.742% |
| 2026-02-13 | 50.59 | 50.64 | 50.58 | 50.59 | +0.040% | 246,795 | -7.669% |
| 2026-02-12 | 50.47 | 50.59 | 50.47 | 50.57 | +0.317% | 174,107 | -7.633% |
| 2026-02-11 | 50.46 | 50.47 | 50.40 | 50.41 | -0.218% | 692,980 | -7.340% |
| 2026-02-10 | 50.45 | 50.53 | 50.45 | 50.52 | +0.159% | 149,194 | -7.542% |
| 2026-02-09 | 50.42 | 50.46 | 50.40 | 50.44 | 0.000% | 193,876 | -7.395% |
| 2026-02-06 | 50.42 | 50.46 | 50.40 | 50.44 | +0.040% | 376,681 | -7.395% |
| 2026-02-05 | 50.36 | 50.44 | 50.33 | 50.42 | +0.199% | 134,740 | -7.358% |
| 2026-02-04 | 50.31 | 50.36 | 50.31 | 50.32 | -0.040% | 346,761 | -7.174% |
| 2026-02-03 | 50.32 | 50.36 | 50.30 | 50.34 | 0.000% | 124,799 | -7.211% |
| 2026-02-02 | 50.39 | 50.40 | 50.28 | 50.34 | -0.119% | 185,713 | -7.211% |
| 2026-01-30 | 50.40 | 50.41 | 50.36 | 50.40 | -0.040% | 231,695 | -7.321% |
| 2026-01-29 | 50.37 | 50.46 | 50.37 | 50.42 | 0.000% | 237,719 | -7.358% |
| 2026-01-28 | 50.43 | 50.43 | 50.33 | 50.42 | -0.030% | 189,287 | -7.358% |
| 2026-01-27 | 50.41 | 50.46 | 50.41 | 50.44 | -0.365% | 212,981 | -7.386% |
| 2026-01-26 | 50.63 | 50.67 | 50.59 | 50.62 | +0.138% | 171,329 | -7.724% |
| 2026-01-23 | 50.55 | 50.59 | 50.52 | 50.55 | +0.010% | 204,729 | -7.596% |
| 2026-01-22 | 50.54 | 50.59 | 50.51 | 50.55 | -0.049% | 286,538 | -7.587% |
| 2026-01-21 | 50.51 | 50.59 | 50.49 | 50.57 | +0.178% | 170,889 | -7.633% |
| 2026-01-20 | 50.51 | 50.55 | 50.47 | 50.48 | -0.217% | 224,040 | -7.468% |
| 2026-01-16 | 50.61 | 50.68 | 50.56 | 50.59 | -0.079% | 261,426 | -7.669% |
| 2026-01-15 | 50.66 | 50.66 | 50.61 | 50.63 | -0.020% | 141,623 | -7.742% |
| 2026-01-14 | 50.57 | 50.65 | 50.57 | 50.64 | +0.119% | 168,467 | -7.761% |
| 2026-01-13 | 50.62 | 50.62 | 50.52 | 50.58 | -0.040% | 205,387 | -7.651% |
| 2026-01-12 | 50.68 | 50.68 | 50.60 | 50.60 | -0.059% | 213,173 | -7.688% |
| 2026-01-09 | 50.52 | 50.69 | 50.51 | 50.63 | +0.337% | 586,721 | -7.742% |
| 2026-01-08 | 50.47 | 50.48 | 50.45 | 50.46 | -0.079% | 336,103 | -7.432% |
| 2026-01-07 | 50.49 | 50.54 | 50.49 | 50.50 | +0.040% | 222,154 | -7.505% |
| 2026-01-06 | 50.45 | 50.50 | 50.43 | 50.48 | +0.079% | 259,400 | -7.468% |
| 2026-01-05 | 50.45 | 50.49 | 50.40 | 50.44 | +0.056% | 402,020 | -7.395% |
| 2026-01-02 | 50.44 | 50.45 | 50.41 | 50.41 | +0.004% | 118,387 | -7.343% |
| 2025-12-31 | 50.43 | 50.46 | 50.41 | 50.41 | -0.040% | 128,046 | -7.340% |
| 2025-12-30 | 50.45 | 50.47 | 50.40 | 50.43 | -0.059% | 293,987 | -7.377% |
| 2025-12-29 | 50.46 | 50.49 | 50.45 | 50.46 | +0.059% | 127,874 | -7.432% |
| 2025-12-26 | 50.41 | 50.46 | 50.41 | 50.43 | +0.040% | 104,197 | -7.377% |
| 2025-12-24 | 50.33 | 50.44 | 50.32 | 50.41 | +0.159% | 111,815 | -7.340% |
| 2025-12-23 | 50.25 | 50.33 | 50.23 | 50.33 | -0.534% | 186,063 | -7.193% |
| 2025-12-22 | 50.59 | 50.63 | 50.55 | 50.60 | +0.059% | 234,624 | -7.688% |
| 2025-12-19 | 50.56 | 50.61 | 50.54 | 50.57 | -0.099% | 219,013 | -7.633% |
| 2025-12-18 | 50.58 | 50.62 | 50.55 | 50.62 | +0.178% | 232,494 | -7.724% |
| 2025-12-17 | 50.48 | 50.53 | 50.48 | 50.53 | +0.099% | 124,422 | -7.560% |
| 2025-12-16 | 50.43 | 50.52 | 50.42 | 50.48 | +0.159% | 432,731 | -7.468% |
| 2025-12-15 | 50.43 | 50.47 | 50.40 | 50.40 | +0.099% | 218,350 | -7.321% |
| 2025-12-12 | 50.33 | 50.39 | 50.33 | 50.35 | -0.178% | 150,358 | -7.229% |
| 2025-12-11 | 50.49 | 50.49 | 50.43 | 50.44 | +0.040% | 120,867 | -7.395% |
| 2025-12-10 | 50.28 | 50.46 | 50.27 | 50.42 | +0.219% | 177,386 | -7.358% |
| 2025-12-09 | 50.37 | 50.38 | 50.27 | 50.31 | -0.040% | 209,655 | -7.156% |
| 2025-12-08 | 50.39 | 50.39 | 50.32 | 50.33 | -0.119% | 165,295 | -7.193% |
| 2025-12-05 | 50.42 | 50.43 | 50.38 | 50.39 | -0.099% | 274,726 | -7.303% |
| 2025-12-04 | 50.46 | 50.47 | 50.41 | 50.44 | -0.059% | 136,574 | -7.395% |
| 2025-12-03 | 50.45 | 50.50 | 50.45 | 50.47 | +0.069% | 101,027 | -7.450% |
| 2025-12-02 | 50.40 | 50.44 | 50.37 | 50.44 | +0.119% | 143,122 | -7.386% |
| 2025-12-01 | 50.41 | 50.41 | 50.35 | 50.38 | -0.218% | 136,218 | -7.275% |
| 2025-11-28 | 50.45 | 50.48 | 50.42 | 50.48 | +0.020% | 111,876 | -7.477% |
| 2025-11-26 | 50.43 | 50.48 | 50.40 | 50.48 | +0.030% | 138,644 | -7.459% |
| 2025-11-25 | 50.38 | 50.49 | 50.38 | 50.46 | +0.139% | 363,479 | -7.432% |
| 2025-11-24 | 50.34 | 50.41 | 50.33 | 50.39 | +0.099% | 102,244 | -7.303% |
| 2025-11-21 | 50.27 | 50.34 | 50.25 | 50.34 | -0.258% | 256,635 | -7.211% |
| 2025-11-20 | 50.43 | 50.48 | 50.43 | 50.47 | +0.159% | 122,348 | -7.450% |
| 2025-11-19 | 50.45 | 50.45 | 50.38 | 50.39 | -0.038% | 169,842 | -7.303% |
| 2025-11-18 | 50.40 | 50.43 | 50.37 | 50.41 | +0.077% | 101,506 | -7.338% |
| 2025-11-17 | 50.41 | 50.42 | 50.35 | 50.37 | +0.040% | 95,032 | -7.266% |
| 2025-11-14 | 50.45 | 50.45 | 50.34 | 50.35 | -0.277% | 180,716 | -7.229% |
| 2025-11-13 | 50.40 | 50.49 | 50.37 | 50.49 | +0.059% | 221,991 | -7.487% |
| 2025-11-12 | 50.45 | 50.47 | 50.42 | 50.46 | -0.040% | 177,405 | -7.432% |
| 2025-11-11 | 50.47 | 50.51 | 50.45 | 50.48 | +0.179% | 83,165 | -7.468% |
| 2025-11-10 | 50.40 | 50.46 | 50.39 | 50.39 | -0.060% | 102,702 | -7.303% |
| 2025-11-07 | 50.39 | 50.47 | 50.39 | 50.42 | -0.040% | 125,380 | -7.358% |
| 2025-11-06 | 50.45 | 50.56 | 50.43 | 50.44 | +0.139% | 145,257 | -7.395% |
| 2025-11-05 | 50.43 | 50.45 | 50.30 | 50.37 | -0.079% | 163,584 | -7.266% |
| 2025-11-04 | 50.39 | 50.45 | 50.39 | 50.41 | +0.050% | 200,893 | -7.340% |
| 2025-11-03 | 50.35 | 50.39 | 50.31 | 50.38 | +0.010% | 244,822 | -7.294% |
| 2025-10-31 | 50.44 | 50.46 | 50.38 | 50.38 | 0.000% | 151,687 | -7.285% |
| 2025-10-30 | 50.38 | 50.45 | 50.38 | 50.38 | -0.040% | 310,724 | -7.285% |
| 2025-10-29 | 50.59 | 50.63 | 50.30 | 50.40 | -0.316% | 842,025 | -7.321% |
| 2025-10-28 | 50.56 | 50.60 | 50.55 | 50.56 | -0.414% | 145,613 | -7.615% |
| 2025-10-27 | 50.67 | 50.77 | 50.67 | 50.77 | +0.197% | 196,601 | -7.997% |
| 2025-10-24 | 50.74 | 50.74 | 50.65 | 50.67 | -0.079% | 194,649 | -7.815% |
| 2025-10-23 | 50.73 | 50.74 | 50.68 | 50.71 | -0.099% | 105,388 | -7.888% |
| 2025-10-22 | 50.77 | 50.77 | 50.72 | 50.76 | -0.039% | 166,445 | -7.979% |
| 2025-10-21 | 50.74 | 50.80 | 50.72 | 50.78 | -0.020% | 282,784 | -8.015% |
| 2025-10-20 | 50.70 | 50.79 | 50.70 | 50.79 | +0.178% | 264,521 | -8.033% |
| 2025-10-17 | 50.67 | 50.70 | 50.62 | 50.70 | -0.020% | 382,889 | -7.870% |
| 2025-10-16 | 50.60 | 50.71 | 50.59 | 50.71 | +0.198% | 201,284 | -7.888% |
| 2025-10-15 | 50.59 | 50.67 | 50.59 | 50.61 | +0.040% | 239,276 | -7.706% |
| 2025-10-14 | 50.55 | 50.63 | 50.55 | 50.59 | -0.099% | 155,906 | -7.669% |
| 2025-10-13 | 50.55 | 50.64 | 50.54 | 50.64 | +0.257% | 118,264 | -7.761% |
| 2025-10-10 | 50.48 | 50.55 | 50.45 | 50.51 | +0.079% | 402,558 | -7.523% |
| 2025-10-09 | 50.42 | 50.47 | 50.42 | 50.47 | +0.020% | 83,237 | -7.450% |
| 2025-10-08 | 50.50 | 50.50 | 50.45 | 50.46 | +0.059% | 115,821 | -7.432% |
| 2025-10-07 | 50.40 | 50.51 | 50.38 | 50.43 | +0.099% | 175,512 | -7.377% |
| 2025-10-06 | 50.45 | 50.46 | 50.37 | 50.38 | -0.159% | 202,640 | -7.285% |
| 2025-10-03 | 50.49 | 50.51 | 50.45 | 50.46 | -0.040% | 164,681 | -7.432% |
| 2025-10-02 | 50.41 | 50.51 | 50.40 | 50.48 | +0.119% | 93,256 | -7.468% |
| 2025-10-01 | 50.41 | 50.45 | 50.37 | 50.42 | +0.139% | 224,667 | -7.358% |
| 2025-09-30 | 50.38 | 50.41 | 50.35 | 50.35 | 0.000% | 202,862 | -7.229% |
| 2025-09-29 | 50.34 | 50.36 | 50.32 | 50.35 | +0.119% | 136,642 | -7.229% |
| 2025-09-26 | 50.29 | 50.33 | 50.26 | 50.29 | -0.020% | 120,205 | -7.119% |
| 2025-09-25 | 50.33 | 50.33 | 50.24 | 50.30 | -0.652% | 223,965 | -7.137% |
| 2025-09-24 | 50.63 | 50.63 | 50.58 | 50.63 | -0.020% | 150,602 | -7.742% |
| 2025-09-23 | 50.61 | 50.65 | 50.57 | 50.64 | +0.079% | 94,461 | -7.761% |
| 2025-09-22 | 50.67 | 50.67 | 50.58 | 50.60 | -0.059% | 91,662 | -7.688% |
| 2025-09-19 | 50.62 | 50.66 | 50.60 | 50.63 | +0.020% | 96,051 | -7.742% |
| 2025-09-18 | 50.64 | 50.67 | 50.58 | 50.62 | -0.217% | 125,753 | -7.724% |
| 2025-09-17 | 50.81 | 50.88 | 50.68 | 50.73 | -0.098% | 695,034 | -7.924% |
| 2025-09-16 | 50.78 | 50.82 | 50.75 | 50.78 | -0.030% | 109,334 | -8.015% |
| 2025-09-15 | 50.73 | 50.80 | 50.72 | 50.80 | +0.266% | 154,993 | -8.042% |
| 2025-09-12 | 50.67 | 50.76 | 50.60 | 50.66 | -0.059% | 215,332 | -7.797% |
| 2025-09-11 | 50.73 | 50.78 | 50.65 | 50.69 | +0.079% | 183,437 | -7.852% |
| 2025-09-10 | 50.63 | 50.69 | 50.61 | 50.65 | +0.158% | 169,588 | -7.779% |
| 2025-09-09 | 50.67 | 50.68 | 50.50 | 50.57 | -0.197% | 138,518 | -7.633% |
| 2025-09-08 | 50.67 | 50.70 | 50.64 | 50.67 | +0.237% | 95,374 | -7.815% |
| 2025-09-05 | 50.54 | 50.60 | 50.54 | 50.55 | +0.278% | 126,882 | -7.596% |
| 2025-09-04 | 50.32 | 50.44 | 50.32 | 50.41 | +0.199% | 193,454 | -7.340% |
| 2025-09-03 | 50.33 | 50.33 | 50.22 | 50.31 | +0.189% | 138,144 | -7.156% |
| 2025-09-02 | 50.24 | 50.25 | 50.18 | 50.22 | -0.169% | 151,482 | -6.980% |
| 2025-08-29 | 50.23 | 50.30 | 50.22 | 50.30 | +0.040% | 230,836 | -7.137% |
| 2025-08-28 | 50.26 | 50.29 | 50.22 | 50.28 | +0.020% | 185,325 | -7.100% |
| 2025-08-27 | 50.22 | 50.27 | 50.16 | 50.27 | -0.060% | 82,684 | -7.082% |
| 2025-08-26 | 50.15 | 50.30 | 50.14 | 50.30 | -0.119% | 260,398 | -7.137% |
| 2025-08-25 | 50.35 | 50.40 | 50.31 | 50.36 | -0.020% | 105,487 | -7.248% |
| 2025-08-22 | 50.19 | 50.40 | 50.18 | 50.37 | +0.399% | 185,362 | -7.266% |
| 2025-08-21 | 50.20 | 50.24 | 50.12 | 50.17 | -0.100% | 193,384 | -6.897% |
| 2025-08-20 | 50.18 | 50.23 | 50.16 | 50.22 | +0.080% | 133,265 | -6.989% |
| 2025-08-19 | 50.19 | 50.21 | 50.17 | 50.18 | +0.060% | 162,308 | -6.915% |
| 2025-08-18 | 50.20 | 50.20 | 50.13 | 50.15 | -0.060% | 117,504 | -6.859% |
| 2025-08-15 | 50.15 | 50.23 | 50.15 | 50.18 | -0.060% | 145,204 | -6.915% |
| 2025-08-14 | 50.24 | 50.28 | 50.20 | 50.21 | -0.159% | 307,401 | -6.971% |
| 2025-08-13 | 50.24 | 50.31 | 50.24 | 50.29 | +0.299% | 140,326 | -7.119% |
| 2025-08-12 | 50.13 | 50.16 | 50.10 | 50.14 | +0.080% | 211,397 | -6.841% |
| 2025-08-11 | 50.14 | 50.19 | 50.10 | 50.10 | -0.040% | 137,858 | -6.766% |
| 2025-08-08 | 50.11 | 50.14 | 50.09 | 50.12 | -0.080% | 114,836 | -6.804% |
| 2025-08-07 | 50.20 | 50.22 | 50.14 | 50.16 | -0.090% | 66,770 | -6.878% |
| 2025-08-06 | 50.19 | 50.21 | 50.10 | 50.20 | +0.050% | 67,977 | -6.961% |
| 2025-08-05 | 50.11 | 50.20 | 50.10 | 50.18 | +0.080% | 227,064 | -6.915% |
| 2025-08-04 | 50.11 | 50.15 | 50.08 | 50.14 | +0.160% | 186,327 | -6.841% |
| 2025-08-01 | 49.96 | 50.10 | 49.96 | 50.06 | +0.562% | 224,268 | -6.692% |
| 2025-07-31 | 49.81 | 49.86 | 49.78 | 49.78 | -0.010% | 177,925 | -6.167% |
| 2025-07-30 | 49.81 | 49.90 | 49.77 | 49.78 | -0.130% | 116,059 | -6.177% |
| 2025-07-29 | 49.70 | 49.86 | 49.70 | 49.85 | +0.322% | 119,867 | -6.299% |
| 2025-07-28 | 49.71 | 49.72 | 49.65 | 49.69 | -0.540% | 207,245 | -5.997% |
| 2025-07-25 | 49.90 | 49.98 | 49.90 | 49.96 | +0.120% | 331,662 | -6.505% |
| 2025-07-24 | 49.85 | 49.95 | 49.84 | 49.90 | -0.040% | 141,186 | -6.393% |
| 2025-07-23 | 50.00 | 50.00 | 49.92 | 49.92 | -0.240% | 125,573 | -6.430% |
| 2025-07-22 | 49.97 | 50.04 | 49.97 | 50.04 | +0.140% | 112,776 | -6.655% |
| 2025-07-21 | 49.91 | 50.00 | 49.91 | 49.97 | +0.201% | 128,866 | -6.524% |
| 2025-07-18 | 49.88 | 49.89 | 49.83 | 49.87 | +0.161% | 99,357 | -6.336% |
| 2025-07-17 | 49.79 | 49.83 | 49.76 | 49.79 | +0.040% | 78,850 | -6.186% |
| 2025-07-16 | 49.75 | 49.80 | 49.72 | 49.77 | +0.060% | 142,389 | -6.148% |
| 2025-07-15 | 49.85 | 49.86 | 49.71 | 49.74 | -0.201% | 180,337 | -6.092% |
| 2025-07-14 | 49.87 | 49.88 | 49.81 | 49.84 | -0.040% | 109,347 | -6.280% |
| 2025-07-11 | 49.89 | 49.89 | 49.82 | 49.86 | -0.200% | 141,815 | -6.318% |
| 2025-07-10 | 49.96 | 49.98 | 49.90 | 49.96 | +0.020% | 153,003 | -6.505% |
| 2025-07-09 | 49.89 | 49.99 | 49.89 | 49.95 | +0.261% | 311,796 | -6.486% |
| 2025-07-08 | 49.82 | 49.87 | 49.78 | 49.82 | -0.120% | 158,673 | -6.242% |
| 2025-07-07 | 49.98 | 49.98 | 49.86 | 49.88 | -0.120% | 173,820 | -6.355% |
| 2025-07-03 | 49.95 | 49.98 | 49.91 | 49.94 | -0.200% | 75,093 | -6.468% |
| 2025-07-02 | 49.95 | 50.04 | 49.95 | 50.04 | -0.020% | 73,582 | -6.655% |
| 2025-07-01 | 50.08 | 50.08 | 49.98 | 50.05 | -0.080% | 159,435 | -6.673% |
| 2025-06-30 | 50.02 | 50.09 | 49.98 | 50.09 | +0.320% | 217,741 | -6.748% |
| 2025-06-27 | 49.94 | 50.02 | 49.87 | 49.93 | -0.200% | 190,584 | -6.449% |
| 2025-06-26 | 49.94 | 50.05 | 49.94 | 50.03 | +0.361% | 2,623,816 | -6.636% |
| 2025-06-25 | 49.82 | 49.91 | 49.73 | 49.85 | -0.479% | 120,413 | -6.299% |
| 2025-06-24 | 50.00 | 50.12 | 49.96 | 50.09 | +0.240% | 106,481 | -6.748% |
| 2025-06-23 | 49.91 | 50.05 | 49.91 | 49.97 | +0.201% | 167,133 | -6.524% |
| 2025-06-20 | 49.80 | 49.92 | 49.80 | 49.87 | 0.000% | 134,480 | -6.336% |
| 2025-06-18 | 49.83 | 49.92 | 49.81 | 49.87 | +0.100% | 133,756 | -6.336% |
| 2025-06-17 | 49.79 | 49.84 | 49.75 | 49.82 | +0.161% | 107,590 | -6.242% |
| 2025-06-16 | 49.76 | 49.84 | 49.72 | 49.74 | -0.080% | 102,360 | -6.092% |
| 2025-06-13 | 49.78 | 49.82 | 49.71 | 49.78 | -0.200% | 421,483 | -6.167% |
| 2025-06-12 | 49.84 | 49.90 | 49.82 | 49.88 | +0.241% | 151,894 | -6.355% |
| 2025-06-11 | 49.69 | 49.78 | 49.67 | 49.76 | +0.222% | 149,137 | -6.129% |
| 2025-06-10 | 49.61 | 49.65 | 49.58 | 49.65 | +0.182% | 132,139 | -5.921% |
| 2025-06-09 | 49.46 | 49.60 | 49.45 | 49.56 | +0.169% | 97,714 | -5.751% |
| 2025-06-06 | 49.60 | 49.60 | 49.45 | 49.48 | -0.430% | 112,512 | -5.591% |
| 2025-06-05 | 49.75 | 49.79 | 49.65 | 49.69 | -0.181% | 78,659 | -5.997% |
| 2025-06-04 | 49.59 | 49.78 | 49.59 | 49.78 | +0.505% | 115,651 | -6.167% |
| 2025-06-03 | 49.56 | 49.62 | 49.49 | 49.53 | -0.020% | 146,045 | -5.694% |
| 2025-06-02 | 49.58 | 49.63 | 49.50 | 49.54 | -0.161% | 173,673 | -5.713% |
| 2025-05-30 | 49.54 | 49.65 | 49.53 | 49.62 | +0.182% | 197,106 | -5.865% |
| 2025-05-29 | 49.50 | 49.59 | 49.50 | 49.53 | +0.162% | 1,005,062 | -5.694% |
| 2025-05-28 | 49.44 | 49.45 | 49.36 | 49.45 | +0.040% | 366,375 | -5.541% |
| 2025-05-27 | 49.44 | 49.50 | 49.37 | 49.43 | -0.182% | 129,059 | -5.503% |
| 2025-05-23 | 49.48 | 49.55 | 49.45 | 49.52 | +0.101% | 78,417 | -5.674% |
| 2025-05-22 | 49.41 | 49.48 | 49.35 | 49.47 | +0.121% | 255,558 | -5.579% |
| 2025-05-21 | 49.54 | 49.57 | 49.36 | 49.41 | -0.584% | 3,034,948 | -5.464% |
| 2025-05-20 | 49.66 | 49.73 | 49.56 | 49.70 | -0.141% | 134,470 | -6.016% |
| 2025-05-19 | 49.54 | 49.77 | 49.52 | 49.77 | +0.101% | 158,849 | -6.148% |
| 2025-05-16 | 49.82 | 49.83 | 49.68 | 49.72 | +0.141% | 137,022 | -6.054% |
| 2025-05-15 | 49.58 | 49.72 | 49.53 | 49.65 | +0.384% | 178,107 | -5.921% |
| 2025-05-14 | 49.64 | 49.64 | 49.46 | 49.46 | -0.363% | 212,638 | -5.560% |
| 2025-05-13 | 49.70 | 49.73 | 49.59 | 49.64 | -0.081% | 136,446 | -5.902% |
| 2025-05-12 | 49.70 | 49.75 | 49.66 | 49.68 | -0.161% | 182,301 | -5.978% |
| 2025-05-09 | 49.80 | 49.91 | 49.76 | 49.76 | +0.121% | 88,032 | -6.129% |
| 2025-05-08 | 49.92 | 49.96 | 49.70 | 49.70 | -0.461% | 132,696 | -6.016% |
| 2025-05-07 | 49.88 | 50.00 | 49.88 | 49.93 | +0.120% | 90,514 | -6.449% |
| 2025-05-06 | 49.71 | 49.89 | 49.70 | 49.87 | +0.261% | 209,442 | -6.336% |
| 2025-05-05 | 49.81 | 49.82 | 49.70 | 49.74 | -0.181% | 117,807 | -6.092% |
| 2025-05-02 | 49.86 | 49.91 | 49.77 | 49.83 | -0.240% | 116,809 | -6.261% |
| 2025-05-01 | 50.08 | 50.10 | 49.91 | 49.95 | -0.200% | 246,404 | -6.486% |
| 2025-04-30 | 50.00 | 50.10 | 49.96 | 50.05 | -0.020% | 173,769 | -6.673% |
| 2025-04-29 | 49.98 | 50.08 | 49.93 | 50.06 | +0.140% | 172,216 | -6.692% |
| 2025-04-28 | 49.89 | 50.04 | 49.88 | 49.99 | +0.180% | 304,979 | -6.561% |
| 2025-04-25 | 49.83 | 49.93 | 49.77 | 49.90 | -0.180% | 157,783 | -6.393% |
| 2025-04-24 | 49.94 | 50.02 | 49.88 | 49.99 | +0.482% | 163,900 | -6.561% |
| 2025-04-23 | 50.01 | 50.04 | 49.73 | 49.75 | +0.080% | 130,862 | -6.111% |
| 2025-04-22 | 49.78 | 49.78 | 49.71 | 49.71 | +0.121% | 106,762 | -6.035% |
| 2025-04-21 | 49.79 | 49.87 | 49.64 | 49.65 | -0.441% | 184,864 | -5.921% |
| 2025-04-17 | 49.97 | 50.00 | 49.75 | 49.87 | -0.240% | 370,931 | -6.336% |
| 2025-04-16 | 49.89 | 50.02 | 49.85 | 49.99 | +0.261% | 137,151 | -6.561% |
| 2025-04-15 | 49.80 | 49.95 | 49.80 | 49.86 | 0.000% | 84,055 | -6.318% |