NBOS
Neuberger Option Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:20:29 AM EDT
28.61USD-0.087%(-0.03)25,883
27.67Bid29.48Ask1.81SpreadNBOS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.61 | 28.61 | 28.61 | 28.61 | -0.105% | 25,883 | 0.000% |
| 2026-10-02 | 28.63 | 28.64 | 28.52 | 28.64 | +0.562% | 76,850 | -0.105% |
| 2026-10-01 | 28.50 | 28.50 | 28.32 | 28.48 | +0.070% | 51,558 | +0.456% |
| 2026-09-30 | 28.60 | 28.64 | 28.40 | 28.46 | +0.209% | 259,792 | +0.527% |
| 2026-09-29 | 28.50 | 28.61 | 28.35 | 28.40 | -0.279% | 57,896 | +0.737% |
| 2026-09-28 | 29.00 | 29.00 | 28.40 | 28.48 | -0.140% | 113,533 | +0.456% |
| 2026-09-25 | 28.49 | 28.52 | 28.40 | 28.52 | -0.419% | 60,654 | +0.316% |
| 2026-09-24 | 28.60 | 28.64 | 28.50 | 28.64 | +0.105% | 102,015 | -0.105% |
| 2026-09-23 | 28.60 | 28.70 | 28.60 | 28.61 | -0.418% | 132,650 | 0.000% |
| 2026-09-22 | 28.66 | 28.73 | 28.62 | 28.73 | +0.035% | 42,467 | -0.418% |
| 2026-09-21 | 28.66 | 28.76 | 28.59 | 28.72 | +1.020% | 52,877 | -0.383% |
| 2026-09-18 | 28.44 | 28.63 | 28.38 | 28.43 | -0.135% | 102,044 | +0.633% |
| 2026-09-17 | 28.59 | 28.59 | 28.34 | 28.47 | +0.701% | 31,965 | +0.498% |
| 2026-09-16 | 28.27 | 28.41 | 28.12 | 28.27 | -0.282% | 37,356 | +1.203% |
| 2026-09-15 | 28.43 | 28.43 | 28.27 | 28.35 | -0.316% | 53,011 | +0.917% |
| 2026-09-14 | 28.45 | 28.49 | 28.32 | 28.44 | -0.035% | 115,901 | +0.598% |
| 2026-09-11 | 28.38 | 28.51 | 28.38 | 28.45 | +0.317% | 475,709 | +0.562% |
| 2026-09-10 | 28.32 | 28.36 | 28.25 | 28.36 | -0.351% | 451,535 | +0.882% |
| 2026-09-09 | 28.55 | 28.55 | 28.38 | 28.46 | -0.245% | 224,656 | +0.527% |
| 2026-09-08 | 28.70 | 28.70 | 28.45 | 28.53 | -0.245% | 61,564 | +0.280% |
| 2026-09-04 | 28.58 | 28.60 | 28.55 | 28.60 | +0.122% | 24,773 | +0.035% |
| 2026-09-03 | 28.63 | 28.77 | 28.44 | 28.57 | +0.405% | 100,799 | +0.157% |
| 2026-09-02 | 28.44 | 28.47 | 28.32 | 28.45 | +0.558% | 308,398 | +0.562% |
| 2026-09-01 | 28.44 | 28.44 | 28.26 | 28.29 | -0.660% | 28,283 | +1.124% |
| 2026-08-31 | 28.49 | 28.49 | 28.34 | 28.48 | +0.035% | 23,049 | +0.456% |
| 2026-08-28 | 28.49 | 28.59 | 28.47 | 28.47 | -0.210% | 102,748 | +0.492% |
| 2026-08-27 | 28.50 | 28.53 | 28.39 | 28.53 | +0.387% | 38,186 | +0.280% |
| 2026-08-26 | 28.36 | 28.42 | 28.31 | 28.42 | -0.595% | 37,322 | +0.669% |
| 2026-08-25 | 28.65 | 28.65 | 28.50 | 28.59 | +0.175% | 15,187 | +0.070% |
| 2026-08-24 | 28.52 | 28.54 | 28.44 | 28.54 | +0.137% | 18,887 | +0.245% |
| 2026-08-21 | 28.46 | 28.54 | 28.44 | 28.50 | +0.321% | 161,349 | +0.383% |
| 2026-08-20 | 28.48 | 28.55 | 28.41 | 28.41 | -0.517% | 100,652 | +0.705% |
| 2026-08-19 | 28.55 | 28.63 | 28.55 | 28.56 | +0.201% | 27,837 | +0.185% |
| 2026-08-18 | 28.64 | 28.64 | 28.50 | 28.50 | -0.337% | 48,142 | +0.386% |
| 2026-08-17 | 28.53 | 28.66 | 28.53 | 28.60 | -0.047% | 54,827 | +0.047% |
| 2026-08-14 | 28.69 | 28.69 | 28.59 | 28.61 | -0.060% | 44,685 | 0.000% |
| 2026-08-13 | 28.62 | 28.63 | 28.57 | 28.63 | +0.340% | 24,598 | -0.060% |
| 2026-08-12 | 28.53 | 28.57 | 28.50 | 28.53 | +0.174% | 112,186 | +0.280% |
| 2026-08-11 | 28.35 | 28.55 | 28.35 | 28.48 | -0.314% | 14,052 | +0.455% |
| 2026-08-10 | 28.56 | 28.57 | 28.48 | 28.57 | +0.105% | 70,974 | +0.140% |
| 2026-08-07 | 28.49 | 28.54 | 28.44 | 28.54 | +0.140% | 241,347 | +0.245% |
| 2026-08-06 | 28.45 | 28.50 | 28.42 | 28.50 | 0.000% | 25,067 | +0.386% |
| 2026-08-05 | 28.48 | 28.50 | 28.40 | 28.50 | +0.070% | 9,725 | +0.386% |
| 2026-08-04 | 28.55 | 28.55 | 28.39 | 28.48 | +0.282% | 26,817 | +0.456% |
| 2026-08-03 | 28.22 | 28.40 | 28.22 | 28.40 | +0.709% | 1,102,247 | +0.739% |
| 2026-07-31 | 28.16 | 28.20 | 28.01 | 28.20 | +0.642% | 22,481 | +1.454% |
| 2026-07-30 | 27.97 | 28.09 | 27.86 | 28.02 | +1.046% | 105,131 | +2.106% |
| 2026-07-29 | 28.01 | 28.02 | 27.68 | 27.73 | -0.909% | 37,125 | +3.173% |
| 2026-07-28 | 28.13 | 28.13 | 27.87 | 27.98 | -0.483% | 82,575 | +2.236% |
| 2026-07-27 | 28.04 | 28.21 | 28.01 | 28.12 | 0.000% | 19,339 | +1.743% |
| 2026-07-24 | 28.17 | 28.20 | 28.02 | 28.12 | +0.393% | 17,939 | +1.743% |
| 2026-07-23 | 28.10 | 28.15 | 27.98 | 28.01 | -0.850% | 27,423 | +2.142% |
| 2026-07-22 | 28.36 | 28.36 | 28.21 | 28.25 | -0.177% | 19,784 | +1.274% |
| 2026-07-21 | 28.20 | 28.30 | 28.20 | 28.30 | +0.615% | 24,011 | +1.095% |
| 2026-07-20 | 28.20 | 28.20 | 28.11 | 28.13 | -0.188% | 61,865 | +1.717% |
| 2026-07-17 | 28.16 | 28.19 | 28.11 | 28.18 | -0.283% | 26,190 | +1.526% |
| 2026-07-16 | 28.25 | 28.29 | 28.19 | 28.26 | -0.000% | 30,397 | +1.238% |
| 2026-07-15 | 28.29 | 28.30 | 28.21 | 28.26 | +0.107% | 28,602 | +1.238% |
| 2026-07-14 | 28.12 | 28.24 | 28.12 | 28.23 | +0.177% | 626,030 | +1.346% |
| 2026-07-13 | 28.21 | 28.21 | 28.12 | 28.18 | -0.248% | 19,239 | +1.526% |
| 2026-07-10 | 28.22 | 28.25 | 28.14 | 28.25 | +0.184% | 26,793 | +1.274% |
| 2026-07-09 | 28.14 | 28.23 | 28.09 | 28.20 | +0.384% | 304,857 | +1.461% |
| 2026-07-08 | 28.10 | 28.10 | 28.00 | 28.09 | -0.142% | 10,949 | +1.851% |
| 2026-07-07 | 28.16 | 28.16 | 28.09 | 28.13 | -0.038% | 34,025 | +1.706% |
| 2026-07-06 | 28.18 | 28.18 | 28.08 | 28.14 | +0.430% | 14,485 | +1.668% |
| 2026-07-02 | 28.06 | 28.11 | 27.95 | 28.02 | -0.107% | 20,461 | +2.106% |
| 2026-07-01 | 28.03 | 28.07 | 27.93 | 28.05 | +0.128% | 46,536 | +1.996% |
| 2026-06-30 | 27.94 | 28.05 | 27.92 | 28.01 | +0.517% | 15,339 | +2.127% |
| 2026-06-29 | 27.74 | 27.93 | 27.74 | 27.87 | +1.051% | 103,737 | +2.655% |
| 2026-06-26 | 27.61 | 27.75 | 27.58 | 27.58 | -0.684% | 66,571 | +3.735% |
| 2026-06-25 | 27.85 | 27.85 | 27.64 | 27.77 | -0.155% | 19,586 | +3.025% |
| 2026-06-24 | 27.95 | 27.95 | 27.75 | 27.81 | +0.002% | 31,232 | +2.866% |
| 2026-06-23 | 28.00 | 28.06 | 27.80 | 27.81 | -1.023% | 58,595 | +2.867% |
| 2026-06-22 | 28.22 | 28.23 | 28.07 | 28.10 | -0.114% | 292,735 | +1.815% |
| 2026-06-18 | 28.11 | 28.16 | 28.09 | 28.13 | +0.704% | 13,407 | +1.699% |
| 2026-06-17 | 28.22 | 28.22 | 27.94 | 27.94 | -0.703% | 15,487 | +2.416% |
| 2026-06-16 | 28.15 | 28.23 | 28.10 | 28.13 | -0.168% | 65,975 | +1.696% |
| 2026-06-15 | 28.19 | 28.21 | 28.12 | 28.18 | +0.972% | 16,406 | +1.525% |
| 2026-06-12 | 27.82 | 27.96 | 27.82 | 27.91 | +0.565% | 135,193 | +2.512% |
| 2026-06-11 | 27.54 | 27.75 | 27.39 | 27.75 | +1.322% | 9,187 | +3.091% |
| 2026-06-10 | 27.78 | 27.78 | 27.34 | 27.39 | -1.069% | 627,471 | +4.454% |
| 2026-06-09 | 27.78 | 27.91 | 27.38 | 27.69 | -0.177% | 15,788 | +3.338% |
| 2026-06-08 | 27.84 | 27.86 | 27.69 | 27.74 | +0.025% | 37,671 | +3.154% |
| 2026-06-05 | 28.19 | 28.19 | 27.73 | 27.73 | -1.323% | 27,494 | +3.180% |
| 2026-06-04 | 28.02 | 28.12 | 27.99 | 28.10 | +0.161% | 16,342 | +1.815% |
| 2026-06-03 | 28.11 | 28.11 | 28.02 | 28.05 | -0.161% | 42,850 | +1.979% |
| 2026-06-02 | 28.13 | 28.14 | 28.03 | 28.10 | -0.012% | 36,905 | +1.815% |
| 2026-06-01 | 27.90 | 28.13 | 27.90 | 28.10 | +0.012% | 27,910 | +1.802% |
| 2026-05-29 | 28.09 | 28.10 | 28.01 | 28.10 | +0.208% | 601,862 | +1.815% |
| 2026-05-28 | 27.96 | 28.07 | 27.96 | 28.04 | +0.274% | 16,601 | +2.027% |
| 2026-05-27 | 27.99 | 27.99 | 27.93 | 27.96 | +0.054% | 22,496 | +2.306% |
| 2026-05-26 | 27.98 | 27.98 | 27.87 | 27.95 | -0.339% | 80,629 | +2.361% |
| 2026-05-22 | 28.08 | 28.08 | 28.01 | 28.05 | +0.152% | 22,961 | +2.015% |
| 2026-05-21 | 27.97 | 28.05 | 27.93 | 28.00 | +0.135% | 40,014 | +2.169% |
| 2026-05-20 | 27.88 | 27.97 | 27.79 | 27.96 | +0.451% | 52,120 | +2.308% |
| 2026-05-19 | 27.62 | 27.88 | 27.62 | 27.84 | -0.060% | 83,000 | +2.769% |
| 2026-05-18 | 27.90 | 27.90 | 27.77 | 27.86 | -0.230% | 58,541 | +2.708% |
| 2026-05-15 | 27.77 | 27.96 | 27.77 | 27.92 | +0.072% | 57,261 | +2.471% |
| 2026-05-14 | 27.88 | 27.99 | 27.88 | 27.90 | -0.215% | 226,143 | +2.545% |
| 2026-05-13 | 27.89 | 27.96 | 27.81 | 27.96 | +0.143% | 204,905 | +2.325% |
| 2026-05-12 | 27.93 | 27.93 | 27.77 | 27.92 | 0.000% | 13,598 | +2.471% |
| 2026-05-11 | 27.89 | 27.92 | 27.83 | 27.92 | +0.072% | 29,733 | +2.471% |
| 2026-05-08 | 28.00 | 28.00 | 27.81 | 27.90 | +0.216% | 67,682 | +2.545% |
| 2026-05-07 | 27.93 | 27.93 | 27.79 | 27.84 | 0.000% | 15,267 | +2.766% |
| 2026-05-06 | 27.91 | 27.91 | 27.73 | 27.84 | +0.324% | 20,512 | +2.766% |
| 2026-05-05 | 27.84 | 27.84 | 27.66 | 27.75 | +0.253% | 26,413 | +3.099% |
| 2026-05-04 | 27.82 | 27.82 | 27.59 | 27.68 | +0.090% | 23,053 | +3.360% |
| 2026-05-01 | 27.91 | 27.91 | 27.63 | 27.66 | +0.142% | 32,433 | +3.453% |
| 2026-04-30 | 27.72 | 27.72 | 27.53 | 27.62 | +0.276% | 18,637 | +3.599% |
| 2026-04-29 | 27.58 | 27.58 | 27.45 | 27.54 | +0.182% | 24,050 | +3.885% |
| 2026-04-28 | 27.67 | 27.67 | 27.45 | 27.49 | -0.362% | 54,690 | +4.074% |
| 2026-04-27 | 27.66 | 27.66 | 27.48 | 27.59 | -0.280% | 27,259 | +3.697% |
| 2026-04-24 | 27.80 | 27.80 | 27.59 | 27.67 | +0.136% | 42,509 | +3.407% |
| 2026-04-23 | 27.71 | 27.71 | 27.55 | 27.63 | +0.032% | 16,364 | +3.547% |
| 2026-04-22 | 27.33 | 27.70 | 27.33 | 27.62 | +0.349% | 30,875 | +3.581% |
| 2026-04-21 | 27.65 | 27.65 | 27.52 | 27.52 | -0.632% | 88,032 | +3.942% |
| 2026-04-20 | 27.85 | 27.85 | 27.61 | 27.70 | +0.563% | 15,684 | +3.285% |
| 2026-04-17 | 27.36 | 27.62 | 27.36 | 27.55 | +0.512% | 7,890 | +3.866% |
| 2026-04-16 | 27.43 | 27.46 | 27.35 | 27.40 | -0.001% | 4,975 | +4.398% |
| 2026-04-15 | 27.55 | 27.55 | 27.37 | 27.41 | +0.311% | 15,297 | +4.397% |
| 2026-04-14 | 27.40 | 27.45 | 27.30 | 27.32 | -0.128% | 19,609 | +4.722% |
| 2026-04-13 | 27.32 | 27.41 | 27.27 | 27.36 | +0.091% | 8,829 | +4.588% |
| 2026-04-10 | 27.33 | 27.33 | 27.26 | 27.33 | +0.183% | 14,026 | +4.683% |
| 2026-04-09 | 27.21 | 27.31 | 27.21 | 27.28 | -0.073% | 10,138 | +4.875% |
| 2026-04-08 | 27.36 | 27.36 | 27.18 | 27.30 | +1.449% | 206,847 | +4.799% |
| 2026-04-07 | 26.86 | 26.93 | 26.79 | 26.91 | -0.444% | 24,620 | +6.317% |
| 2026-04-06 | 27.14 | 27.14 | 26.90 | 27.03 | +0.549% | 24,804 | +5.845% |
| 2026-04-02 | 26.65 | 26.89 | 26.65 | 26.88 | +0.158% | 17,784 | +6.427% |
| 2026-04-01 | 27.16 | 27.16 | 26.80 | 26.84 | +0.359% | 9,483 | +6.595% |
| 2026-03-31 | 26.51 | 26.77 | 26.41 | 26.74 | +2.221% | 19,033 | +6.977% |
| 2026-03-30 | 26.51 | 26.51 | 26.07 | 26.16 | -0.071% | 67,558 | +9.353% |
| 2026-03-27 | 26.42 | 26.42 | 26.14 | 26.18 | -1.573% | 11,489 | +9.276% |
| 2026-03-26 | 26.72 | 26.87 | 26.55 | 26.60 | -1.881% | 16,692 | +7.556% |
| 2026-03-25 | 27.20 | 27.21 | 27.05 | 27.11 | +0.445% | 66,605 | +5.533% |
| 2026-03-24 | 26.96 | 27.08 | 26.90 | 26.99 | 0.000% | 34,680 | +6.002% |
| 2026-03-23 | 27.01 | 27.11 | 26.97 | 26.99 | +0.747% | 21,486 | +6.002% |
| 2026-03-20 | 26.98 | 27.03 | 26.72 | 26.79 | -1.134% | 13,699 | +6.794% |
| 2026-03-19 | 26.91 | 27.18 | 26.91 | 27.10 | -0.194% | 38,860 | +5.582% |
| 2026-03-18 | 27.34 | 27.34 | 27.15 | 27.15 | -0.927% | 14,691 | +5.378% |
| 2026-03-17 | 27.41 | 27.46 | 27.34 | 27.40 | +0.418% | 8,814 | +4.401% |
| 2026-03-16 | 27.03 | 27.34 | 27.03 | 27.29 | +1.149% | 25,891 | +4.837% |
| 2026-03-13 | 27.27 | 27.27 | 26.98 | 26.98 | -0.809% | 30,933 | +6.042% |
| 2026-03-12 | 27.39 | 27.39 | 27.14 | 27.20 | -1.019% | 25,667 | +5.184% |
| 2026-03-11 | 27.49 | 27.53 | 27.36 | 27.48 | 0.000% | 47,703 | +4.112% |
| 2026-03-10 | 27.48 | 27.60 | 27.40 | 27.48 | +0.365% | 10,920 | +4.112% |
| 2026-03-09 | 27.20 | 27.46 | 27.03 | 27.38 | +0.256% | 9,146 | +4.492% |
| 2026-03-06 | 27.32 | 27.35 | 27.16 | 27.31 | -0.763% | 7,158 | +4.760% |
| 2026-03-05 | 27.64 | 27.64 | 27.29 | 27.52 | -0.326% | 10,189 | +3.961% |
| 2026-03-04 | 27.45 | 27.61 | 27.45 | 27.61 | +0.546% | 6,315 | +3.622% |
| 2026-03-03 | 27.26 | 27.46 | 27.12 | 27.46 | -0.579% | 28,358 | +4.188% |
| 2026-03-02 | 27.71 | 27.73 | 27.32 | 27.62 | +0.232% | 54,087 | +3.584% |
| 2026-02-27 | 27.62 | 27.62 | 27.43 | 27.56 | +0.131% | 70,862 | +3.825% |
| 2026-02-26 | 27.56 | 27.61 | 27.47 | 27.52 | -0.470% | 21,288 | +3.961% |
| 2026-02-25 | 27.59 | 27.65 | 27.56 | 27.65 | +0.436% | 102,965 | +3.472% |
| 2026-02-24 | 27.36 | 27.54 | 27.36 | 27.53 | -0.127% | 14,808 | +3.923% |
| 2026-02-23 | 27.61 | 27.61 | 27.50 | 27.57 | -0.348% | 16,903 | +3.791% |
| 2026-02-20 | 27.49 | 27.69 | 27.49 | 27.66 | +0.404% | 21,391 | +3.430% |
| 2026-02-19 | 27.40 | 27.58 | 27.40 | 27.55 | -0.120% | 8,499 | +3.848% |
| 2026-02-18 | 27.42 | 27.70 | 27.42 | 27.58 | +0.411% | 28,207 | +3.723% |
| 2026-02-17 | 27.39 | 27.53 | 27.27 | 27.47 | +0.549% | 7,713 | +4.150% |
| 2026-02-13 | 27.24 | 27.53 | 27.24 | 27.32 | -0.111% | 27,354 | +4.722% |
| 2026-02-12 | 27.61 | 27.63 | 27.35 | 27.35 | -0.905% | 43,639 | +4.606% |
| 2026-02-11 | 27.85 | 27.85 | 27.55 | 27.60 | -0.018% | 28,518 | +3.659% |
| 2026-02-10 | 27.63 | 27.68 | 27.59 | 27.60 | +0.163% | 12,032 | +3.641% |
| 2026-02-09 | 27.47 | 27.73 | 27.47 | 27.56 | +0.036% | 37,666 | +3.810% |
| 2026-02-06 | 27.42 | 27.58 | 27.29 | 27.55 | +1.623% | 121,837 | +3.848% |
| 2026-02-05 | 27.34 | 27.39 | 27.06 | 27.11 | -1.239% | 19,649 | +5.533% |
| 2026-02-04 | 27.48 | 27.48 | 27.24 | 27.45 | -0.146% | 47,605 | +4.226% |
| 2026-02-03 | 27.63 | 27.66 | 27.32 | 27.49 | -0.615% | 80,147 | +4.074% |
| 2026-02-02 | 27.64 | 27.66 | 27.52 | 27.66 | +0.618% | 44,991 | +3.435% |
| 2026-01-30 | 27.61 | 27.61 | 27.38 | 27.49 | -0.073% | 57,462 | +4.074% |
| 2026-01-29 | 27.44 | 27.55 | 27.39 | 27.51 | +0.219% | 34,709 | +3.999% |
| 2026-01-28 | 27.49 | 27.53 | 27.44 | 27.45 | 0.000% | 61,339 | +4.226% |
| 2026-01-27 | 27.42 | 27.53 | 27.41 | 27.45 | -0.507% | 24,436 | +4.226% |
| 2026-01-26 | 27.34 | 27.67 | 27.34 | 27.59 | +0.291% | 19,788 | +3.697% |
| 2026-01-23 | 27.57 | 27.59 | 27.48 | 27.51 | -0.018% | 27,526 | +3.999% |
| 2026-01-22 | 27.32 | 27.58 | 27.32 | 27.52 | +0.340% | 151,044 | +3.980% |
| 2026-01-21 | 27.09 | 27.49 | 27.09 | 27.42 | +1.113% | 47,617 | +4.333% |
| 2026-01-20 | 27.36 | 27.40 | 27.11 | 27.12 | -1.274% | 63,693 | +5.494% |
| 2026-01-16 | 27.58 | 27.58 | 27.47 | 27.47 | +0.109% | 9,634 | +4.150% |
| 2026-01-15 | 27.55 | 27.60 | 27.44 | 27.44 | -0.218% | 16,599 | +4.264% |
| 2026-01-14 | 27.48 | 27.50 | 27.39 | 27.50 | -0.001% | 52,964 | +4.036% |
| 2026-01-13 | 27.88 | 27.92 | 27.48 | 27.50 | -0.053% | 32,334 | +4.035% |
| 2026-01-12 | 27.38 | 27.60 | 27.38 | 27.52 | +0.237% | 733,849 | +3.980% |
| 2026-01-09 | 27.52 | 27.54 | 27.41 | 27.45 | +0.256% | 50,277 | +4.226% |
| 2026-01-08 | 27.46 | 27.49 | 27.36 | 27.38 | -0.037% | 21,451 | +4.492% |
| 2026-01-07 | 27.51 | 27.51 | 27.39 | 27.39 | -0.073% | 24,079 | +4.454% |
| 2026-01-06 | 27.25 | 27.50 | 27.25 | 27.41 | -0.109% | 29,744 | +4.378% |
| 2026-01-05 | 27.32 | 27.47 | 27.32 | 27.44 | +0.292% | 20,492 | +4.264% |
| 2026-01-02 | 27.48 | 27.48 | 27.25 | 27.36 | +0.330% | 20,597 | +4.569% |
| 2025-12-31 | 27.39 | 27.49 | 27.26 | 27.27 | -0.365% | 21,975 | +4.914% |
| 2025-12-30 | 27.25 | 27.39 | 27.25 | 27.37 | +0.201% | 23,201 | +4.531% |
| 2025-12-29 | 27.37 | 27.73 | 27.27 | 27.32 | -0.128% | 22,051 | +4.741% |
| 2025-12-26 | 27.37 | 27.59 | 27.26 | 27.35 | +0.367% | 12,216 | +4.607% |
| 2025-12-24 | 27.21 | 27.35 | 27.21 | 27.25 | -0.438% | 31,099 | +4.991% |
| 2025-12-23 | 27.31 | 27.37 | 27.21 | 27.37 | +0.459% | 52,761 | +4.531% |
| 2025-12-22 | 27.14 | 27.31 | 27.14 | 27.25 | +0.239% | 29,073 | +5.010% |
| 2025-12-19 | 26.95 | 27.36 | 26.95 | 27.18 | +0.679% | 44,764 | +5.261% |
| 2025-12-18 | 26.94 | 27.09 | 26.92 | 27.00 | -0.345% | 49,919 | +5.976% |
| 2025-12-17 | 27.35 | 27.35 | 27.09 | 27.09 | -0.478% | 31,424 | +5.611% |
| 2025-12-16 | 27.17 | 27.32 | 27.17 | 27.22 | -0.257% | 62,261 | +5.107% |
| 2025-12-15 | 27.44 | 27.44 | 27.24 | 27.29 | +0.331% | 28,749 | +4.837% |
| 2025-12-12 | 27.21 | 27.23 | 27.08 | 27.20 | 0.000% | 56,897 | +5.184% |
| 2025-12-11 | 27.19 | 27.20 | 27.08 | 27.20 | +0.074% | 36,819 | +5.184% |
| 2025-12-10 | 27.12 | 27.19 | 27.06 | 27.18 | +0.406% | 28,560 | +5.261% |
| 2025-12-09 | 27.28 | 27.28 | 27.06 | 27.07 | +0.037% | 22,958 | +5.689% |
| 2025-12-08 | 27.01 | 27.19 | 27.01 | 27.06 | -0.221% | 13,737 | +5.728% |
| 2025-12-05 | 27.19 | 27.19 | 27.06 | 27.12 | +0.037% | 10,727 | +5.494% |
| 2025-12-04 | 27.17 | 27.22 | 27.05 | 27.11 | -0.184% | 6,832 | +5.533% |
| 2025-12-03 | 27.26 | 27.26 | 27.05 | 27.16 | +0.423% | 120,994 | +5.339% |
| 2025-12-02 | 27.14 | 27.17 | 27.04 | 27.05 | -0.127% | 12,782 | +5.785% |
| 2025-12-01 | 27.16 | 27.16 | 27.02 | 27.08 | -0.092% | 19,349 | +5.650% |
| 2025-11-28 | 26.96 | 27.21 | 26.96 | 27.11 | +0.222% | 7,973 | +5.552% |
| 2025-11-26 | 27.15 | 27.15 | 26.94 | 27.04 | +0.278% | 22,685 | +5.787% |
| 2025-11-25 | 26.65 | 27.01 | 26.65 | 26.97 | +0.395% | 27,430 | +6.081% |
| 2025-11-24 | 26.75 | 26.88 | 26.70 | 26.86 | +0.466% | 31,028 | +6.500% |
| 2025-11-21 | 26.75 | 26.95 | 26.50 | 26.74 | +1.209% | 75,550 | +6.996% |
| 2025-11-20 | 27.21 | 27.27 | 26.42 | 26.42 | -1.656% | 21,184 | +8.289% |
| 2025-11-19 | 26.60 | 27.03 | 26.60 | 26.86 | +0.287% | 21,825 | +6.495% |
| 2025-11-18 | 26.50 | 26.89 | 26.50 | 26.79 | -0.425% | 69,216 | +6.802% |
| 2025-11-17 | 26.85 | 27.16 | 26.84 | 26.90 | -0.531% | 18,476 | +6.348% |
| 2025-11-14 | 26.65 | 27.17 | 26.65 | 27.05 | +0.081% | 14,666 | +5.784% |
| 2025-11-13 | 27.39 | 27.39 | 26.99 | 27.02 | -0.910% | 48,030 | +5.869% |
| 2025-11-12 | 27.31 | 27.35 | 27.25 | 27.27 | +0.072% | 21,472 | +4.906% |
| 2025-11-11 | 27.22 | 27.28 | 27.18 | 27.25 | +0.192% | 20,258 | +4.981% |
| 2025-11-10 | 27.31 | 27.31 | 27.10 | 27.20 | +0.481% | 8,904 | +5.183% |
| 2025-11-07 | 27.01 | 27.07 | 26.76 | 27.07 | +0.222% | 10,596 | +5.689% |
| 2025-11-06 | 27.24 | 27.24 | 26.95 | 27.01 | -0.389% | 29,058 | +5.924% |
| 2025-11-05 | 26.97 | 27.16 | 26.97 | 27.12 | +0.324% | 29,026 | +5.512% |
| 2025-11-04 | 26.95 | 27.12 | 26.95 | 27.03 | -0.560% | 51,190 | +5.854% |
| 2025-11-03 | 27.28 | 27.28 | 27.09 | 27.18 | +0.110% | 48,922 | +5.261% |
| 2025-10-31 | 27.26 | 27.26 | 27.08 | 27.15 | +0.185% | 50,512 | +5.378% |
| 2025-10-30 | 27.01 | 27.16 | 27.01 | 27.10 | -0.331% | 14,995 | +5.572% |
| 2025-10-29 | 27.28 | 27.28 | 27.12 | 27.19 | -0.037% | 23,333 | +5.223% |
| 2025-10-28 | 27.16 | 27.21 | 27.12 | 27.20 | -0.257% | 20,305 | +5.184% |
| 2025-10-27 | 27.16 | 27.38 | 27.16 | 27.27 | +0.110% | 101,101 | +4.914% |
| 2025-10-24 | 27.22 | 27.31 | 27.19 | 27.24 | +0.313% | 27,793 | +5.029% |
| 2025-10-23 | 27.14 | 27.22 | 27.09 | 27.16 | +0.500% | 139,292 | +5.358% |
| 2025-10-22 | 26.97 | 27.25 | 26.97 | 27.02 | -0.185% | 708,674 | +5.885% |
| 2025-10-21 | 27.05 | 27.21 | 27.05 | 27.07 | -0.226% | 481,427 | +5.689% |
| 2025-10-20 | 26.90 | 27.17 | 26.90 | 27.13 | +1.010% | 257,376 | +5.451% |
| 2025-10-17 | 26.66 | 26.94 | 26.66 | 26.86 | +0.370% | 8,723 | +6.515% |
| 2025-10-16 | 26.78 | 26.98 | 26.70 | 26.76 | -0.220% | 21,458 | +6.910% |
| 2025-10-15 | 26.79 | 26.97 | 26.75 | 26.82 | +0.056% | 19,660 | +6.674% |
| 2025-10-14 | 26.64 | 26.87 | 26.60 | 26.80 | -0.117% | 9,235 | +6.734% |
| 2025-10-13 | 26.78 | 26.84 | 26.65 | 26.84 | +1.238% | 15,193 | +6.609% |
| 2025-10-10 | 26.95 | 26.97 | 26.51 | 26.51 | -1.529% | 18,669 | +7.928% |
| 2025-10-09 | 26.94 | 26.99 | 26.87 | 26.92 | -0.093% | 115,331 | +6.278% |
| 2025-10-08 | 26.93 | 26.97 | 26.91 | 26.95 | +0.235% | 17,482 | +6.179% |
| 2025-10-07 | 26.93 | 26.95 | 26.83 | 26.88 | -0.327% | 33,172 | +6.429% |
| 2025-10-06 | 26.95 | 26.97 | 26.86 | 26.97 | +0.462% | 14,559 | +6.081% |
| 2025-10-03 | 26.82 | 26.91 | 26.82 | 26.85 | +0.134% | 12,491 | +6.571% |
| 2025-10-02 | 26.74 | 26.87 | 26.74 | 26.81 | -0.075% | 18,723 | +6.714% |
| 2025-10-01 | 26.80 | 26.87 | 26.76 | 26.83 | -0.112% | 24,896 | +6.634% |
| 2025-09-30 | 26.80 | 26.86 | 26.74 | 26.86 | +0.337% | 19,222 | +6.515% |
| 2025-09-29 | 26.83 | 26.83 | 26.75 | 26.77 | +0.336% | 19,662 | +6.875% |
| 2025-09-26 | 26.71 | 26.71 | 26.63 | 26.68 | +0.113% | 11,870 | +7.234% |
| 2025-09-25 | 26.57 | 26.67 | 26.57 | 26.65 | -0.730% | 17,486 | +7.355% |
| 2025-09-24 | 26.94 | 26.94 | 26.84 | 26.85 | -0.201% | 12,666 | +6.571% |
| 2025-09-23 | 27.04 | 27.04 | 26.81 | 26.90 | +0.336% | 14,302 | +6.357% |
| 2025-09-22 | 26.67 | 26.90 | 26.67 | 26.81 | 0.000% | 27,407 | +6.714% |
| 2025-09-19 | 26.80 | 26.85 | 26.79 | 26.81 | -0.015% | 6,561 | +6.714% |
| 2025-09-18 | 26.83 | 26.83 | 26.78 | 26.81 | +0.052% | 13,706 | +6.698% |
| 2025-09-17 | 26.74 | 26.80 | 26.73 | 26.80 | +0.075% | 8,244 | +6.754% |
| 2025-09-16 | 26.74 | 26.80 | 26.74 | 26.78 | +0.262% | 13,297 | +6.833% |
| 2025-09-15 | 26.64 | 26.77 | 26.64 | 26.71 | -0.056% | 36,884 | +7.113% |
| 2025-09-12 | 26.69 | 26.74 | 26.69 | 26.73 | +0.019% | 10,899 | +7.053% |
| 2025-09-11 | 26.67 | 26.73 | 26.67 | 26.72 | +0.244% | 11,511 | +7.073% |
| 2025-09-10 | 26.69 | 26.72 | 26.65 | 26.66 | +0.075% | 7,140 | +7.334% |
| 2025-09-09 | 26.60 | 26.65 | 26.59 | 26.64 | +0.038% | 11,899 | +7.415% |
| 2025-09-08 | 26.61 | 26.65 | 26.59 | 26.62 | +0.169% | 12,814 | +7.456% |
| 2025-09-05 | 26.69 | 26.69 | 26.51 | 26.58 | +0.101% | 15,014 | +7.637% |
| 2025-09-04 | 26.37 | 26.57 | 26.37 | 26.55 | +0.467% | 14,874 | +7.746% |
| 2025-09-03 | 26.49 | 26.49 | 26.37 | 26.43 | +0.114% | 52,245 | +8.248% |
| 2025-09-02 | 26.31 | 26.40 | 26.25 | 26.40 | -0.076% | 12,360 | +8.371% |
| 2025-08-29 | 26.56 | 26.56 | 26.40 | 26.42 | -0.415% | 20,149 | +8.289% |
| 2025-08-28 | 26.39 | 26.53 | 26.39 | 26.53 | +0.340% | 9,280 | +7.840% |
| 2025-08-27 | 26.54 | 26.54 | 26.44 | 26.44 | -0.038% | 12,753 | +8.207% |
| 2025-08-26 | 26.44 | 26.45 | 26.35 | 26.45 | -0.489% | 14,866 | +8.166% |
| 2025-08-25 | 26.51 | 26.61 | 26.51 | 26.58 | +0.113% | 519,595 | +7.637% |
| 2025-08-22 | 26.54 | 26.59 | 26.51 | 26.55 | +0.644% | 21,982 | +7.759% |
| 2025-08-21 | 26.42 | 26.45 | 26.34 | 26.38 | -0.340% | 519,740 | +8.453% |
| 2025-08-20 | 26.51 | 26.51 | 26.34 | 26.47 | +0.091% | 14,371 | +8.085% |
| 2025-08-19 | 26.58 | 26.58 | 26.40 | 26.45 | -0.317% | 208,985 | +8.183% |
| 2025-08-18 | 26.51 | 26.54 | 26.45 | 26.53 | +0.340% | 21,147 | +7.840% |
| 2025-08-15 | 26.47 | 26.52 | 26.44 | 26.44 | -0.302% | 18,293 | +8.207% |
| 2025-08-14 | 26.48 | 26.52 | 26.44 | 26.52 | +0.038% | 11,602 | +7.881% |
| 2025-08-13 | 26.55 | 26.55 | 26.43 | 26.51 | +0.379% | 12,711 | +7.922% |
| 2025-08-12 | 26.40 | 26.47 | 26.40 | 26.41 | +0.272% | 26,124 | +8.330% |
| 2025-08-11 | 26.42 | 26.42 | 26.33 | 26.34 | -0.196% | 7,396 | +8.625% |
| 2025-08-08 | 26.27 | 26.40 | 26.27 | 26.39 | +0.457% | 16,980 | +8.412% |
| 2025-08-07 | 26.38 | 26.38 | 26.23 | 26.27 | -0.027% | 32,434 | +8.907% |
| 2025-08-06 | 26.21 | 26.29 | 26.20 | 26.28 | +0.338% | 29,199 | +8.878% |
| 2025-08-05 | 26.28 | 26.28 | 26.16 | 26.19 | -0.347% | 15,510 | +9.246% |
| 2025-08-04 | 26.07 | 26.28 | 26.07 | 26.28 | +1.116% | 18,325 | +8.866% |
| 2025-08-01 | 26.11 | 26.11 | 25.87 | 25.99 | -0.688% | 12,644 | +10.081% |
| 2025-07-31 | 26.20 | 26.37 | 26.17 | 26.17 | -0.381% | 58,682 | +9.324% |
| 2025-07-30 | 26.24 | 26.29 | 26.20 | 26.27 | +0.061% | 14,554 | +8.907% |
| 2025-07-29 | 26.25 | 26.29 | 26.21 | 26.25 | +0.016% | 115,533 | +8.974% |
| 2025-07-28 | 26.29 | 26.29 | 26.21 | 26.25 | -0.456% | 15,459 | +8.992% |
| 2025-07-25 | 26.33 | 26.65 | 26.33 | 26.37 | +0.101% | 13,742 | +8.495% |
| 2025-07-24 | 26.34 | 26.41 | 26.34 | 26.34 | +0.051% | 111,290 | +8.604% |
| 2025-07-23 | 26.26 | 26.39 | 26.26 | 26.33 | +0.267% | 24,628 | +8.659% |
| 2025-07-22 | 26.44 | 26.59 | 26.25 | 26.26 | +0.114% | 5,184 | +8.949% |
| 2025-07-21 | 26.21 | 26.31 | 26.21 | 26.23 | +0.115% | 137,913 | +9.074% |
| 2025-07-18 | 26.20 | 26.27 | 26.20 | 26.20 | -0.057% | 13,378 | +9.198% |
| 2025-07-17 | 26.22 | 26.25 | 26.15 | 26.21 | +0.168% | 9,214 | +9.136% |
| 2025-07-16 | 26.20 | 26.20 | 26.03 | 26.17 | +0.165% | 19,830 | +9.319% |
| 2025-07-15 | 26.18 | 26.19 | 26.10 | 26.13 | +0.068% | 38,258 | +9.500% |
| 2025-07-14 | 26.02 | 26.18 | 26.02 | 26.11 | -0.058% | 9,915 | +9.575% |
| 2025-07-11 | 26.11 | 26.15 | 26.09 | 26.13 | -0.210% | 9,331 | +9.512% |
| 2025-07-10 | 26.16 | 26.18 | 26.06 | 26.18 | +0.326% | 20,733 | +9.282% |
| 2025-07-09 | 25.99 | 26.13 | 25.99 | 26.09 | +0.269% | 85,525 | +9.638% |
| 2025-07-08 | 25.96 | 26.06 | 25.95 | 26.02 | +0.139% | 29,040 | +9.933% |
| 2025-07-07 | 26.11 | 26.11 | 25.94 | 25.99 | -0.234% | 15,898 | +10.085% |
| 2025-07-03 | 26.02 | 26.08 | 26.02 | 26.05 | +0.347% | 8,312 | +9.827% |
| 2025-07-02 | 25.92 | 26.04 | 25.92 | 25.96 | -0.135% | 33,117 | +10.208% |
| 2025-07-01 | 25.97 | 26.03 | 25.91 | 26.00 | -0.173% | 73,096 | +10.060% |
| 2025-06-30 | 26.05 | 26.05 | 25.93 | 26.04 | +0.406% | 21,635 | +9.869% |
| 2025-06-27 | 25.97 | 25.97 | 25.90 | 25.93 | +0.173% | 11,266 | +10.316% |
| 2025-06-26 | 25.76 | 25.93 | 25.76 | 25.89 | +0.232% | 8,164 | +10.506% |
| 2025-06-25 | 25.90 | 25.90 | 25.79 | 25.83 | -0.596% | 5,657 | +10.763% |
| 2025-06-24 | 25.94 | 25.99 | 25.94 | 25.98 | +0.445% | 7,467 | +10.102% |
| 2025-06-23 | 25.81 | 25.88 | 25.74 | 25.87 | +0.486% | 21,894 | +10.591% |
| 2025-06-20 | 25.79 | 25.87 | 25.70 | 25.74 | +0.330% | 45,669 | +11.129% |
| 2025-06-18 | 25.61 | 25.81 | 25.61 | 25.66 | -0.165% | 26,530 | +11.496% |
| 2025-06-17 | 25.76 | 25.77 | 25.69 | 25.70 | -0.379% | 7,280 | +11.313% |
| 2025-06-16 | 25.82 | 25.85 | 25.76 | 25.80 | +0.554% | 9,345 | +10.891% |
| 2025-06-13 | 25.60 | 25.79 | 25.60 | 25.66 | -0.281% | 8,987 | +11.506% |
| 2025-06-12 | 25.69 | 25.81 | 25.69 | 25.73 | -0.039% | 72,459 | +11.193% |
| 2025-06-11 | 25.87 | 25.87 | 25.72 | 25.74 | -0.232% | 12,865 | +11.150% |
| 2025-06-10 | 25.76 | 25.87 | 25.70 | 25.80 | +0.624% | 40,241 | +10.891% |
| 2025-06-09 | 25.62 | 25.79 | 25.62 | 25.64 | -0.272% | 20,069 | +11.583% |
| 2025-06-06 | 25.60 | 25.73 | 25.60 | 25.71 | +0.508% | 320,308 | +11.280% |
| 2025-06-05 | 25.73 | 25.73 | 25.58 | 25.58 | -0.176% | 513,294 | +11.845% |
| 2025-06-04 | 25.66 | 25.66 | 25.58 | 25.63 | +0.254% | 9,170 | +11.649% |
| 2025-06-03 | 25.39 | 25.64 | 25.39 | 25.56 | -0.078% | 26,813 | +11.933% |
| 2025-06-02 | 25.44 | 25.59 | 25.44 | 25.58 | +0.550% | 9,521 | +11.845% |
| 2025-05-30 | 25.37 | 25.48 | 25.34 | 25.44 | -0.029% | 31,545 | +12.461% |
| 2025-05-29 | 25.59 | 25.59 | 25.39 | 25.45 | +0.364% | 114,722 | +12.428% |
| 2025-05-28 | 25.42 | 25.48 | 25.36 | 25.36 | -0.256% | 15,989 | +12.838% |
| 2025-05-27 | 25.37 | 25.45 | 25.36 | 25.42 | +0.514% | 37,662 | +12.549% |
| 2025-05-23 | 25.23 | 25.37 | 25.23 | 25.29 | -0.486% | 18,471 | +13.128% |
| 2025-05-22 | 25.35 | 25.50 | 25.28 | 25.41 | +0.048% | 14,137 | +12.578% |
| 2025-05-21 | 25.45 | 25.55 | 25.39 | 25.40 | -0.777% | 11,223 | +12.633% |
| 2025-05-20 | 25.62 | 25.62 | 25.51 | 25.60 | +0.233% | 12,867 | +11.758% |
| 2025-05-19 | 25.47 | 25.58 | 25.37 | 25.54 | +0.112% | 17,534 | +12.018% |
| 2025-05-16 | 25.48 | 25.55 | 25.48 | 25.51 | +0.165% | 24,668 | +12.144% |
| 2025-05-15 | 25.33 | 25.49 | 25.33 | 25.47 | +0.118% | 6,788 | +12.328% |
| 2025-05-14 | 25.52 | 25.52 | 25.41 | 25.44 | -0.039% | 7,475 | +12.461% |
| 2025-05-13 | 25.46 | 25.48 | 25.41 | 25.45 | +0.275% | 312,291 | +12.417% |
| 2025-05-12 | 25.36 | 25.44 | 25.36 | 25.38 | +0.794% | 15,723 | +12.727% |
| 2025-05-09 | 25.27 | 25.27 | 25.12 | 25.18 | +0.279% | 11,418 | +13.622% |
| 2025-05-08 | 25.20 | 25.25 | 25.10 | 25.11 | -0.080% | 4,901 | +13.939% |
| 2025-05-07 | 25.05 | 25.13 | 25.01 | 25.13 | +0.387% | 12,954 | +13.848% |
| 2025-05-06 | 24.92 | 25.09 | 24.92 | 25.03 | -0.227% | 18,613 | +14.289% |
| 2025-05-05 | 25.07 | 25.11 | 25.07 | 25.09 | -0.040% | 57,140 | +14.029% |
| 2025-05-02 | 25.16 | 25.16 | 25.10 | 25.10 | +0.080% | 13,117 | +13.984% |
| 2025-05-01 | 25.03 | 25.25 | 25.02 | 25.08 | +0.441% | 78,376 | +14.075% |
| 2025-04-30 | 24.74 | 24.98 | 24.74 | 24.97 | +0.241% | 20,352 | +14.577% |
| 2025-04-29 | 24.83 | 24.99 | 24.83 | 24.91 | +0.100% | 7,542 | +14.853% |
| 2025-04-28 | 24.81 | 24.94 | 24.75 | 24.89 | +0.323% | 11,912 | +14.969% |
| 2025-04-25 | 24.68 | 24.85 | 24.68 | 24.80 | -0.422% | 92,242 | +15.340% |
| 2025-04-24 | 24.66 | 24.91 | 24.66 | 24.91 | +0.728% | 11,426 | +14.853% |
| 2025-04-23 | 24.90 | 24.90 | 24.69 | 24.73 | +0.733% | 16,320 | +15.689% |
| 2025-04-22 | 24.41 | 24.63 | 24.41 | 24.55 | +1.492% | 23,816 | +16.538% |
| 2025-04-21 | 24.54 | 24.54 | 23.97 | 24.19 | -1.590% | 233,929 | +18.276% |
| 2025-04-17 | 24.38 | 24.64 | 24.38 | 24.58 | +0.408% | 54,639 | +16.395% |
| 2025-04-16 | 24.76 | 24.76 | 24.34 | 24.48 | -1.529% | 120,766 | +16.871% |
| 2025-04-15 | 24.75 | 24.86 | 24.67 | 24.86 | 0.000% | 13,804 | +15.084% |