NBTR
Neuberger Total Return Bond ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)1,038
After-hoursOct 2, 2026 4:10:30 PM EDT
47.49USD0.000%(0.00)
NBTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.72 | 47.72 | 47.49 | 47.49 | -0.226% | 1,039 | 0.000% |
| 2026-10-01 | 47.60 | 47.60 | 47.60 | 47.60 | +0.288% | 182 | -0.226% |
| 2026-09-30 | 47.46 | 47.46 | 47.46 | 47.46 | -0.177% | 15 | +0.060% |
| 2026-09-29 | 47.55 | 47.67 | 47.55 | 47.55 | -0.135% | 1,291 | -0.116% |
| 2026-09-28 | 47.67 | 47.68 | 47.61 | 47.61 | -0.415% | 495 | -0.251% |
| 2026-09-25 | 47.70 | 47.81 | 47.70 | 47.81 | -0.367% | 23,451 | -0.665% |
| 2026-09-24 | 48.20 | 48.20 | 47.98 | 47.98 | -0.438% | 116 | -1.029% |
| 2026-09-23 | 48.33 | 48.33 | 48.19 | 48.20 | -0.838% | 2,474 | -1.463% |
| 2026-09-22 | 48.59 | 48.60 | 48.53 | 48.60 | +0.097% | 1,203 | -2.289% |
| 2026-09-21 | 48.56 | 48.56 | 48.56 | 48.56 | +0.209% | 169 | -2.194% |
| 2026-09-18 | 48.41 | 48.47 | 48.41 | 48.45 | -0.185% | 5,664 | -1.989% |
| 2026-09-17 | 48.53 | 48.55 | 48.53 | 48.55 | +0.421% | 585 | -2.171% |
| 2026-09-16 | 48.48 | 48.48 | 48.34 | 48.34 | -0.007% | 1,699 | -1.760% |
| 2026-09-15 | 48.34 | 48.34 | 48.34 | 48.34 | -0.206% | 15 | -1.766% |
| 2026-09-14 | 48.31 | 48.47 | 48.31 | 48.45 | +0.114% | 6,210 | -1.969% |
| 2026-09-11 | 48.48 | 48.48 | 48.39 | 48.39 | -0.422% | 2,127 | -1.858% |
| 2026-09-10 | 48.67 | 48.67 | 48.52 | 48.59 | -0.616% | 2,232 | -2.272% |
| 2026-09-09 | 48.98 | 48.99 | 48.89 | 48.90 | -0.099% | 3,615 | -2.874% |
| 2026-09-08 | 48.95 | 48.95 | 48.95 | 48.95 | -0.061% | 47 | -2.971% |
| 2026-09-04 | 48.99 | 49.03 | 48.98 | 48.98 | +0.018% | 3,323 | -3.030% |
| 2026-09-03 | 48.98 | 49.24 | 48.97 | 48.97 | +0.115% | 2,375 | -3.013% |
| 2026-09-02 | 48.88 | 48.92 | 48.88 | 48.91 | +0.010% | 3,055 | -2.901% |
| 2026-09-01 | 48.97 | 49.06 | 48.91 | 48.91 | -0.215% | 4,716 | -2.891% |
| 2026-08-31 | 49.02 | 49.02 | 48.94 | 49.01 | -0.141% | 922 | -3.101% |
| 2026-08-28 | 49.13 | 49.13 | 49.08 | 49.08 | -0.264% | 283 | -3.238% |
| 2026-08-27 | 49.26 | 49.26 | 49.21 | 49.21 | -0.062% | 4,503 | -3.493% |
| 2026-08-26 | 49.21 | 49.24 | 49.21 | 49.24 | -0.504% | 4,079 | -3.553% |
| 2026-08-25 | 49.41 | 49.49 | 49.40 | 49.49 | +0.426% | 5,793 | -4.039% |
| 2026-08-24 | 49.33 | 49.35 | 49.28 | 49.28 | +0.173% | 1,715 | -3.630% |
| 2026-08-21 | 49.20 | 49.20 | 49.20 | 49.20 | -0.122% | 13 | -3.464% |
| 2026-08-20 | 49.26 | 49.26 | 49.26 | 49.26 | -0.301% | 14 | -3.581% |
| 2026-08-19 | 49.40 | 49.40 | 49.40 | 49.40 | +0.378% | 14 | -3.872% |
| 2026-08-18 | 49.19 | 49.22 | 49.19 | 49.22 | +0.064% | 1,713 | -3.508% |
| 2026-08-17 | 49.26 | 49.26 | 49.19 | 49.19 | -0.231% | 2,712 | -3.446% |
| 2026-08-14 | 49.30 | 49.30 | 49.30 | 49.30 | -0.213% | 11 | -3.669% |
| 2026-08-13 | 49.41 | 49.41 | 49.41 | 49.41 | +0.305% | 11 | -3.874% |
| 2026-08-12 | 49.31 | 49.31 | 49.26 | 49.26 | +0.112% | 2,685 | -3.581% |
| 2026-08-11 | 49.25 | 49.29 | 49.20 | 49.20 | +0.055% | 1,312 | -3.474% |
| 2026-08-10 | 49.17 | 49.17 | 49.17 | 49.17 | -0.280% | 12 | -3.420% |
| 2026-08-07 | 49.31 | 49.31 | 49.31 | 49.31 | +0.155% | 12 | -3.691% |
| 2026-08-06 | 49.23 | 49.23 | 49.23 | 49.23 | -0.284% | 11 | -3.542% |
| 2026-08-05 | 49.32 | 49.41 | 49.32 | 49.38 | +0.041% | 1,694 | -3.816% |
| 2026-08-04 | 49.35 | 49.35 | 49.35 | 49.35 | +0.448% | 13 | -3.777% |
| 2026-08-03 | 49.13 | 49.13 | 49.13 | 49.13 | +0.222% | 13 | -3.346% |
| 2026-07-31 | 49.03 | 49.03 | 49.03 | 49.03 | -0.211% | 11 | -3.132% |
| 2026-07-30 | 49.13 | 49.13 | 49.13 | 49.13 | +0.080% | 26 | -3.336% |
| 2026-07-29 | 49.15 | 49.25 | 49.09 | 49.09 | -0.293% | 284 | -3.258% |
| 2026-07-28 | 49.23 | 49.23 | 49.23 | 49.23 | -0.209% | 6 | -3.542% |
| 2026-07-27 | 49.34 | 49.34 | 49.34 | 49.34 | +0.197% | 12 | -3.744% |
| 2026-07-24 | 49.24 | 49.24 | 49.24 | 49.24 | +0.188% | 418 | -3.554% |
| 2026-07-23 | 49.15 | 49.15 | 49.15 | 49.15 | -0.388% | 8 | -3.373% |
| 2026-07-22 | 49.37 | 49.37 | 49.34 | 49.34 | -0.182% | 7,242 | -3.747% |
| 2026-07-21 | 49.44 | 49.44 | 49.40 | 49.43 | -0.222% | 1,540 | -3.923% |
| 2026-07-20 | 49.54 | 49.54 | 49.54 | 49.54 | -0.232% | 8 | -4.136% |
| 2026-07-17 | 49.68 | 49.68 | 49.66 | 49.66 | +0.121% | 2,080 | -4.358% |
| 2026-07-16 | 49.59 | 49.59 | 49.59 | 49.59 | -0.070% | 8 | -4.242% |
| 2026-07-15 | 49.63 | 49.63 | 49.63 | 49.63 | +0.214% | 158 | -4.310% |
| 2026-07-14 | 49.50 | 49.54 | 49.50 | 49.52 | +0.139% | 571 | -4.105% |
| 2026-07-13 | 49.52 | 49.52 | 49.45 | 49.45 | -0.302% | 376 | -3.971% |
| 2026-07-10 | 49.60 | 49.60 | 49.60 | 49.60 | -0.083% | 30 | -4.262% |
| 2026-07-09 | 49.65 | 49.65 | 49.65 | 49.65 | +0.063% | 8 | -4.341% |
| 2026-07-08 | 49.62 | 49.62 | 49.62 | 49.62 | -0.181% | 8 | -4.281% |
| 2026-07-07 | 49.70 | 49.70 | 49.70 | 49.70 | -0.381% | 6,020 | -4.454% |
| 2026-07-06 | 49.90 | 49.90 | 49.90 | 49.90 | +0.020% | 30 | -4.818% |
| 2026-07-02 | 49.88 | 49.88 | 49.88 | 49.88 | +0.101% | 10 | -4.799% |
| 2026-07-01 | 49.84 | 49.86 | 49.83 | 49.83 | -0.196% | 215 | -4.703% |
| 2026-06-30 | 49.93 | 49.93 | 49.93 | 49.93 | -0.304% | 8 | -4.890% |
| 2026-06-29 | 50.08 | 50.09 | 50.08 | 50.09 | +0.108% | 3,308 | -5.179% |
| 2026-06-26 | 50.03 | 50.03 | 50.03 | 50.03 | +0.062% | 4 | -5.076% |
| 2026-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | -0.249% | 2 | -5.018% |
| 2026-06-24 | 50.13 | 50.13 | 50.13 | 50.13 | +0.320% | 2 | -5.255% |
| 2026-06-23 | 49.97 | 49.97 | 49.97 | 49.97 | +0.040% | 2 | -4.951% |
| 2026-06-22 | 49.95 | 49.95 | 49.95 | 49.95 | -0.172% | 2 | -4.913% |
| 2026-06-18 | 50.03 | 50.03 | 50.03 | 50.03 | +0.166% | 2 | -5.077% |
| 2026-06-17 | 49.95 | 49.95 | 49.95 | 49.95 | -0.282% | 2 | -4.920% |
| 2026-06-16 | 50.09 | 50.09 | 50.09 | 50.09 | +0.120% | 2 | -5.188% |
| 2026-06-15 | 50.03 | 50.03 | 50.03 | 50.03 | +0.089% | 7 | -5.075% |
| 2026-06-12 | 49.99 | 49.99 | 49.99 | 49.99 | +0.026% | 124 | -4.991% |
| 2026-06-11 | 49.97 | 49.97 | 49.97 | 49.97 | +0.458% | 2 | -4.966% |
| 2026-06-10 | 49.74 | 49.74 | 49.74 | 49.74 | -0.059% | 152 | -4.531% |
| 2026-06-09 | 49.77 | 49.77 | 49.77 | 49.77 | +0.165% | 2 | -4.588% |
| 2026-06-08 | 49.69 | 49.69 | 49.69 | 49.69 | -0.105% | 2 | -4.430% |
| 2026-06-05 | 49.77 | 49.77 | 49.74 | 49.74 | -0.321% | 502 | -4.531% |
| 2026-06-04 | 49.91 | 49.91 | 49.91 | 49.91 | +0.080% | 93 | -4.837% |
| 2026-06-03 | 49.88 | 49.88 | 49.87 | 49.87 | -0.160% | 102 | -4.761% |
| 2026-06-02 | 49.95 | 49.95 | 49.95 | 49.95 | +0.051% | 8 | -4.913% |
| 2026-06-01 | 49.92 | 49.92 | 49.92 | 49.92 | -0.073% | 5 | -4.865% |
| 2026-05-29 | 49.96 | 49.96 | 49.96 | 49.96 | +0.072% | 7 | -4.934% |
| 2026-05-28 | 49.92 | 49.92 | 49.92 | 49.92 | +0.215% | 9 | -4.866% |
| 2026-05-27 | 49.81 | 49.81 | 49.81 | 49.81 | +0.116% | 2 | -4.661% |
| 2026-05-26 | 49.76 | 49.76 | 49.76 | 49.76 | -0.140% | 2 | -4.550% |
| 2026-05-22 | 49.78 | 49.82 | 49.78 | 49.82 | +0.129% | 1,007 | -4.684% |
| 2026-05-21 | 49.76 | 49.76 | 49.76 | 49.76 | +0.105% | 3 | -4.561% |
| 2026-05-20 | 49.71 | 49.71 | 49.71 | 49.71 | +0.513% | 122 | -4.461% |
| 2026-05-19 | 49.45 | 49.45 | 49.45 | 49.45 | -0.360% | 7 | -3.971% |
| 2026-05-18 | 49.63 | 49.63 | 49.63 | 49.63 | -0.045% | 3 | -4.317% |
| 2026-05-15 | 49.66 | 49.66 | 49.66 | 49.66 | -0.581% | 2 | -4.361% |
| 2026-05-14 | 49.95 | 49.95 | 49.95 | 49.95 | +0.003% | 2 | -4.917% |
| 2026-05-13 | 49.95 | 49.95 | 49.95 | 49.95 | +0.001% | 110 | -4.913% |
| 2026-05-12 | 49.94 | 49.94 | 49.94 | 49.94 | -0.261% | 3 | -4.912% |
| 2026-05-11 | 50.11 | 50.11 | 50.08 | 50.08 | -0.199% | 5,214 | -5.160% |
| 2026-05-08 | 50.17 | 50.17 | 50.17 | 50.17 | +0.209% | 4 | -5.349% |
| 2026-05-07 | 50.08 | 50.08 | 50.07 | 50.07 | -0.228% | 452 | -5.151% |
| 2026-05-06 | 50.16 | 50.18 | 50.16 | 50.18 | +0.429% | 103 | -5.367% |
| 2026-05-05 | 49.97 | 49.97 | 49.97 | 49.97 | +0.170% | 7 | -4.961% |
| 2026-05-04 | 49.88 | 49.88 | 49.88 | 49.88 | -0.300% | 111 | -4.799% |
| 2026-05-01 | 50.03 | 50.03 | 50.03 | 50.03 | +0.177% | 6 | -5.084% |
| 2026-04-30 | 49.95 | 49.95 | 49.95 | 49.95 | +0.053% | 254 | -4.916% |
| 2026-04-29 | 49.92 | 49.92 | 49.92 | 49.92 | -0.359% | 4 | -4.866% |
| 2026-04-28 | 50.10 | 50.10 | 50.10 | 50.10 | -0.080% | 2 | -5.208% |
| 2026-04-27 | 50.14 | 50.14 | 50.14 | 50.14 | -0.531% | 2 | -5.283% |
| 2026-04-24 | 50.41 | 50.41 | 50.41 | 50.41 | +0.124% | 2 | -5.786% |
| 2026-04-23 | 50.34 | 50.34 | 50.34 | 50.34 | -0.129% | 2 | -5.669% |
| 2026-04-22 | 50.41 | 50.41 | 50.41 | 50.41 | +0.139% | 4 | -5.791% |
| 2026-04-21 | 50.38 | 50.41 | 50.34 | 50.34 | -0.337% | 399 | -5.660% |
| 2026-04-20 | 50.51 | 50.51 | 50.51 | 50.51 | 0.000% | 2 | -5.977% |
| 2026-04-17 | 50.55 | 50.55 | 50.51 | 50.51 | +0.378% | 6,239 | -5.977% |
| 2026-04-16 | 50.32 | 50.32 | 50.32 | 50.32 | -0.179% | 2 | -5.622% |
| 2026-04-15 | 50.40 | 50.41 | 50.40 | 50.41 | -0.069% | 6,344 | -5.791% |
| 2026-04-14 | 50.45 | 50.45 | 50.45 | 50.45 | +0.258% | 7 | -5.856% |
| 2026-04-13 | 50.31 | 50.31 | 50.31 | 50.31 | +0.229% | 3 | -5.613% |
| 2026-04-10 | 50.25 | 50.25 | 50.20 | 50.20 | -0.169% | 7,464 | -5.396% |
| 2026-04-09 | 50.28 | 50.28 | 50.28 | 50.28 | +0.033% | 3 | -5.556% |
| 2026-04-08 | 50.27 | 50.27 | 50.27 | 50.27 | +0.286% | 2 | -5.525% |
| 2026-04-07 | 50.08 | 50.13 | 50.08 | 50.13 | +0.042% | 502 | -5.255% |
| 2026-04-06 | 50.10 | 50.10 | 50.10 | 50.10 | -0.062% | 7 | -5.215% |
| 2026-04-02 | 50.13 | 50.13 | 50.13 | 50.13 | +0.240% | 9 | -5.274% |
| 2026-04-01 | 49.99 | 50.02 | 49.99 | 50.02 | -0.009% | 205 | -5.046% |
| 2026-03-31 | 49.89 | 50.02 | 49.89 | 50.02 | +0.451% | 193 | -5.055% |
| 2026-03-30 | 49.80 | 49.80 | 49.80 | 49.80 | +0.461% | 4 | -4.627% |
| 2026-03-27 | 49.55 | 49.57 | 49.55 | 49.57 | -0.142% | 871 | -4.187% |
| 2026-03-26 | 49.64 | 49.64 | 49.64 | 49.64 | -0.970% | 2 | -4.323% |
| 2026-03-25 | 50.12 | 50.12 | 50.12 | 50.12 | +0.333% | 2 | -5.251% |
| 2026-03-24 | 49.87 | 49.96 | 49.87 | 49.96 | -0.245% | 1,999 | -4.936% |
| 2026-03-23 | 50.08 | 50.08 | 50.08 | 50.08 | +0.379% | 102 | -5.168% |
| 2026-03-20 | 49.89 | 49.89 | 49.89 | 49.89 | -0.785% | 52 | -4.809% |
| 2026-03-19 | 50.28 | 50.28 | 50.28 | 50.28 | +0.050% | 2 | -5.556% |
| 2026-03-18 | 50.26 | 50.26 | 50.26 | 50.26 | -0.327% | 62 | -5.509% |
| 2026-03-17 | 50.44 | 50.44 | 50.42 | 50.42 | +0.348% | 302 | -5.819% |
| 2026-03-16 | 50.25 | 50.25 | 50.25 | 50.25 | +0.321% | 154 | -5.491% |
| 2026-03-13 | 50.22 | 50.22 | 50.09 | 50.09 | -0.196% | 1,199 | -5.187% |
| 2026-03-12 | 50.23 | 50.23 | 50.19 | 50.19 | -0.451% | 334 | -5.373% |
| 2026-03-11 | 50.54 | 50.54 | 50.42 | 50.42 | -0.395% | 941 | -5.800% |
| 2026-03-10 | 50.75 | 50.75 | 50.62 | 50.62 | -0.323% | 1,987 | -6.172% |
| 2026-03-09 | 50.78 | 50.78 | 50.78 | 50.78 | +0.328% | 28 | -6.475% |
| 2026-03-06 | 50.61 | 50.61 | 50.61 | 50.61 | -0.162% | 77 | -6.168% |
| 2026-03-05 | 50.70 | 50.70 | 50.70 | 50.70 | -0.256% | 2 | -6.320% |
| 2026-03-04 | 50.83 | 50.83 | 50.83 | 50.83 | -0.020% | 4 | -6.560% |
| 2026-03-03 | 50.84 | 50.84 | 50.84 | 50.84 | -0.143% | 3 | -6.578% |
| 2026-03-02 | 50.91 | 50.91 | 50.91 | 50.91 | -0.326% | 3 | -6.712% |
| 2026-02-27 | 51.07 | 51.07 | 51.07 | 51.07 | +0.117% | 3 | -7.016% |
| 2026-02-26 | 51.02 | 51.02 | 51.02 | 51.02 | +0.098% | 4 | -6.908% |
| 2026-02-25 | 50.97 | 50.97 | 50.97 | 50.97 | -0.020% | 2 | -6.816% |
| 2026-02-24 | 50.98 | 50.98 | 50.98 | 50.98 | -0.392% | 2 | -6.835% |
| 2026-02-23 | 51.18 | 51.18 | 51.18 | 51.18 | +0.070% | 9 | -7.200% |
| 2026-02-20 | 51.14 | 51.14 | 51.14 | 51.14 | +0.020% | 5 | -7.135% |
| 2026-02-19 | 51.09 | 51.13 | 51.09 | 51.13 | +0.235% | 4,396 | -7.117% |
| 2026-02-18 | 51.01 | 51.01 | 51.01 | 51.01 | -0.127% | 3 | -6.899% |
| 2026-02-17 | 51.08 | 51.08 | 51.08 | 51.08 | +0.029% | 3 | -7.017% |
| 2026-02-13 | 51.06 | 51.06 | 51.06 | 51.06 | +0.295% | 9 | -6.990% |
| 2026-02-12 | 50.91 | 50.91 | 50.91 | 50.91 | +0.325% | 10 | -6.716% |
| 2026-02-11 | 50.75 | 50.75 | 50.75 | 50.75 | -0.108% | 5 | -6.413% |
| 2026-02-10 | 50.80 | 50.80 | 50.80 | 50.80 | +0.217% | 3 | -6.514% |
| 2026-02-09 | 50.69 | 50.69 | 50.69 | 50.69 | +0.030% | 3 | -6.311% |
| 2026-02-06 | 50.67 | 50.79 | 50.64 | 50.67 | +0.059% | 603 | -6.283% |
| 2026-02-05 | 50.64 | 50.64 | 50.64 | 50.64 | +0.317% | 17 | -6.227% |
| 2026-02-04 | 50.49 | 50.49 | 50.49 | 50.49 | -0.030% | 139 | -5.931% |
| 2026-02-03 | 50.50 | 50.50 | 50.50 | 50.50 | +0.029% | 4 | -5.958% |
| 2026-02-02 | 50.49 | 50.49 | 50.49 | 50.49 | -0.061% | 2 | -5.931% |
| 2026-01-30 | 50.52 | 50.52 | 50.52 | 50.52 | +0.033% | 4 | -5.989% |
| 2026-01-29 | 50.45 | 50.50 | 50.45 | 50.50 | +0.049% | 305 | -5.958% |
| 2026-01-28 | 50.48 | 50.48 | 50.48 | 50.48 | +0.005% | 3 | -5.912% |
| 2026-01-27 | 50.62 | 50.63 | 50.47 | 50.47 | -0.817% | 30,155 | -5.907% |
| 2026-01-26 | 50.89 | 50.89 | 50.89 | 50.89 | +0.085% | 7 | -6.676% |
| 2026-01-23 | 50.84 | 50.84 | 50.84 | 50.84 | +0.049% | 11 | -6.597% |
| 2026-01-22 | 50.82 | 50.82 | 50.82 | 50.82 | +0.128% | 3 | -6.551% |
| 2026-01-21 | 50.76 | 50.76 | 50.76 | 50.76 | +0.287% | 3 | -6.431% |
| 2026-01-20 | 50.61 | 50.61 | 50.61 | 50.61 | -0.403% | 3 | -6.163% |
| 2026-01-16 | 50.81 | 50.81 | 50.81 | 50.81 | -0.157% | 3 | -6.541% |
| 2026-01-15 | 50.90 | 50.90 | 50.90 | 50.90 | -0.039% | 3 | -6.688% |
| 2026-01-14 | 50.86 | 50.92 | 50.86 | 50.92 | +0.227% | 5,113 | -6.725% |
| 2026-01-13 | 50.80 | 50.80 | 50.80 | 50.80 | +0.068% | 9 | -6.513% |
| 2026-01-12 | 50.77 | 50.77 | 50.77 | 50.77 | -0.071% | 6 | -6.449% |
| 2026-01-09 | 50.80 | 50.80 | 50.80 | 50.80 | +0.239% | 4 | -6.516% |
| 2026-01-08 | 50.68 | 50.68 | 50.68 | 50.68 | -0.158% | 5 | -6.292% |
| 2026-01-07 | 50.76 | 50.76 | 50.76 | 50.76 | +0.059% | 3 | -6.440% |
| 2026-01-06 | 50.73 | 50.73 | 50.73 | 50.73 | +0.020% | 3 | -6.385% |
| 2026-01-05 | 50.72 | 50.72 | 50.72 | 50.72 | +0.217% | 3 | -6.366% |
| 2026-01-02 | 50.61 | 50.61 | 50.61 | 50.61 | -0.069% | 9 | -6.163% |
| 2025-12-31 | 50.64 | 50.64 | 50.64 | 50.64 | -0.188% | 5 | -6.227% |
| 2025-12-30 | 50.74 | 50.74 | 50.74 | 50.74 | -0.024% | 6 | -6.403% |
| 2025-12-29 | 50.75 | 50.75 | 50.75 | 50.75 | +0.093% | 4 | -6.426% |
| 2025-12-26 | 50.70 | 50.70 | 50.70 | 50.70 | +0.030% | 11 | -6.339% |
| 2025-12-24 | 50.69 | 50.69 | 50.69 | 50.69 | +0.198% | 6 | -6.311% |
| 2025-12-23 | 50.59 | 50.59 | 50.59 | 50.59 | +0.030% | 4 | -6.126% |
| 2025-12-22 | 50.50 | 50.58 | 50.50 | 50.58 | +0.158% | 30,006 | -6.098% |
| 2025-12-19 | 50.49 | 50.49 | 50.49 | 50.49 | +0.020% | 3,423 | -5.949% |
| 2025-12-18 | 50.48 | 50.48 | 50.48 | 50.48 | -0.649% | 79 | -5.930% |
| 2025-12-17 | 50.81 | 50.81 | 50.81 | 50.81 | -0.079% | 3 | -6.541% |
| 2025-12-16 | 50.85 | 50.85 | 50.85 | 50.85 | +0.158% | 3 | -6.615% |
| 2025-12-15 | 50.77 | 50.77 | 50.77 | 50.77 | +0.068% | 51 | -6.468% |
| 2025-12-12 | 50.75 | 50.84 | 50.73 | 50.74 | -0.257% | 973 | -6.404% |
| 2025-12-11 | 50.87 | 50.87 | 50.87 | 50.87 | -0.071% | 3 | -6.644% |
| 2025-12-10 | 50.82 | 50.91 | 50.82 | 50.91 | +0.274% | 788 | -6.710% |
| 2025-12-09 | 50.77 | 50.77 | 50.77 | 50.77 | -0.092% | 3 | -6.455% |
| 2025-12-08 | 50.81 | 50.81 | 50.81 | 50.81 | -0.138% | 3 | -6.541% |
| 2025-12-05 | 50.88 | 50.88 | 50.88 | 50.88 | -0.164% | 7 | -6.670% |
| 2025-12-04 | 50.95 | 50.97 | 50.95 | 50.97 | -0.198% | 293 | -6.823% |
| 2025-12-03 | 51.07 | 51.07 | 51.07 | 51.07 | +0.167% | 3 | -7.008% |
| 2025-12-02 | 50.98 | 50.98 | 50.98 | 50.98 | +0.118% | 8 | -6.853% |
| 2025-12-01 | 50.92 | 50.92 | 50.92 | 50.92 | -0.375% | 4 | -6.743% |
| 2025-11-28 | 51.12 | 51.12 | 51.12 | 51.12 | -0.045% | 4 | -7.093% |
| 2025-11-26 | 51.14 | 51.14 | 51.14 | 51.14 | +0.216% | 5 | -7.135% |
| 2025-11-25 | 51.03 | 51.03 | 51.03 | 51.03 | +0.167% | 3 | -6.935% |
| 2025-11-24 | 50.95 | 50.95 | 50.95 | 50.95 | -0.196% | 3 | -6.780% |
| 2025-11-21 | 51.05 | 51.05 | 51.05 | 51.05 | +0.216% | 4 | -6.962% |
| 2025-11-20 | 50.94 | 50.94 | 50.94 | 50.94 | +0.128% | 53 | -6.762% |
| 2025-11-19 | 50.87 | 50.87 | 50.87 | 50.87 | -0.029% | 3 | -6.642% |
| 2025-11-18 | 50.88 | 50.88 | 50.88 | 50.88 | +0.020% | 4 | -6.670% |
| 2025-11-17 | 50.92 | 51.03 | 50.88 | 50.88 | 0.000% | 1,503 | -6.652% |
| 2025-11-14 | 50.88 | 50.88 | 50.88 | 50.88 | -0.140% | 3 | -6.652% |
| 2025-11-13 | 50.95 | 50.95 | 50.95 | 50.95 | -0.281% | 3 | -6.782% |
| 2025-11-12 | 51.09 | 51.09 | 51.09 | 51.09 | -0.068% | 3 | -7.044% |
| 2025-11-11 | 51.13 | 51.13 | 51.13 | 51.13 | +0.216% | 7 | -7.108% |
| 2025-11-10 | 51.02 | 51.02 | 51.02 | 51.02 | +0.020% | 3 | -6.908% |
| 2025-11-07 | 51.01 | 51.01 | 51.01 | 51.01 | -0.020% | 3 | -6.890% |
| 2025-11-06 | 51.02 | 51.02 | 51.02 | 51.02 | +0.265% | 501 | -6.908% |
| 2025-11-05 | 50.88 | 50.88 | 50.88 | 50.88 | -0.196% | 3 | -6.661% |
| 2025-11-04 | 50.98 | 50.98 | 50.98 | 50.98 | +0.118% | 5 | -6.844% |
| 2025-11-03 | 50.92 | 50.92 | 50.92 | 50.92 | -0.217% | 9 | -6.734% |
| 2025-10-31 | 51.03 | 51.03 | 51.03 | 51.03 | -0.116% | 4 | -6.936% |
| 2025-10-30 | 51.09 | 51.09 | 51.09 | 51.09 | -0.256% | 8 | -7.044% |
| 2025-10-29 | 51.36 | 51.36 | 51.22 | 51.22 | -0.348% | 5,168 | -7.282% |
| 2025-10-28 | 51.40 | 51.40 | 51.40 | 51.40 | -0.436% | 5 | -7.605% |
| 2025-10-27 | 51.63 | 51.63 | 51.63 | 51.63 | +0.104% | 71 | -8.008% |
| 2025-10-24 | 51.57 | 51.57 | 51.57 | 51.57 | +0.133% | 3 | -7.912% |
| 2025-10-23 | 51.50 | 51.50 | 51.50 | 51.50 | -0.150% | 5 | -7.789% |
| 2025-10-22 | 51.58 | 51.58 | 51.58 | 51.58 | -0.008% | 3 | -7.927% |
| 2025-10-21 | 51.58 | 51.58 | 51.58 | 51.58 | +0.144% | 5 | -7.935% |
| 2025-10-20 | 51.51 | 51.51 | 51.51 | 51.51 | +0.136% | 17 | -7.802% |
| 2025-10-17 | 51.44 | 51.44 | 51.44 | 51.44 | -0.039% | 3 | -7.677% |
| 2025-10-16 | 51.35 | 51.46 | 51.35 | 51.46 | +0.312% | 17,052 | -7.713% |
| 2025-10-15 | 51.30 | 51.30 | 51.30 | 51.30 | +0.049% | 3 | -7.425% |
| 2025-10-14 | 51.28 | 51.28 | 51.28 | 51.28 | +0.156% | 5 | -7.380% |
| 2025-10-13 | 51.20 | 51.20 | 51.20 | 51.20 | +0.196% | 61 | -7.235% |
| 2025-10-10 | 51.09 | 51.09 | 51.09 | 51.09 | +0.186% | 4 | -7.053% |
| 2025-10-09 | 51.00 | 51.00 | 51.00 | 51.00 | -0.147% | 4 | -6.880% |
| 2025-10-08 | 51.08 | 51.08 | 51.08 | 51.08 | +0.010% | 3 | -7.017% |
| 2025-10-07 | 51.05 | 51.07 | 51.05 | 51.07 | +0.069% | 2,813 | -7.008% |
| 2025-10-06 | 51.03 | 51.03 | 51.03 | 51.03 | -0.168% | 3 | -6.944% |
| 2025-10-03 | 51.12 | 51.12 | 51.12 | 51.12 | -0.115% | 36 | -7.101% |
| 2025-10-02 | 51.18 | 51.18 | 51.18 | 51.18 | +0.157% | 6 | -7.208% |
| 2025-10-01 | 51.10 | 51.10 | 51.10 | 51.10 | +0.235% | 5 | -7.063% |
| 2025-09-30 | 51.05 | 51.05 | 50.98 | 50.98 | -0.002% | 724 | -6.844% |
| 2025-09-29 | 50.98 | 50.98 | 50.98 | 50.98 | +0.197% | 4 | -6.846% |
| 2025-09-26 | 50.84 | 50.88 | 50.74 | 50.88 | +0.002% | 276 | -6.663% |
| 2025-09-25 | 50.88 | 50.88 | 50.88 | 50.88 | -0.606% | 5 | -6.661% |
| 2025-09-24 | 51.19 | 51.19 | 51.19 | 51.19 | -0.175% | 3 | -7.227% |
| 2025-09-23 | 51.28 | 51.28 | 51.28 | 51.28 | +0.127% | 5 | -7.389% |
| 2025-09-22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.146% | 3 | -7.271% |
| 2025-09-19 | 51.29 | 51.29 | 51.29 | 51.29 | -0.000% | 86 | -7.407% |
| 2025-09-18 | 51.29 | 51.29 | 51.29 | 51.29 | -0.104% | 53 | -7.407% |
| 2025-09-17 | 51.34 | 51.34 | 51.34 | 51.34 | -0.159% | 5 | -7.503% |
| 2025-09-16 | 51.42 | 51.42 | 51.42 | 51.42 | -0.008% | 3 | -7.650% |
| 2025-09-15 | 51.44 | 51.44 | 51.43 | 51.43 | +0.212% | 236 | -7.657% |
| 2025-09-12 | 51.32 | 51.32 | 51.32 | 51.32 | -0.059% | 3 | -7.461% |
| 2025-09-11 | 51.35 | 51.35 | 51.35 | 51.35 | +0.372% | 3 | -7.516% |
| 2025-09-10 | 51.16 | 51.16 | 51.16 | 51.16 | +0.235% | 4 | -7.172% |
| 2025-09-09 | 51.04 | 51.04 | 51.04 | 51.04 | -0.176% | 4 | -6.953% |
| 2025-09-08 | 51.12 | 51.13 | 51.12 | 51.13 | +0.235% | 199 | -7.117% |
| 2025-09-05 | 51.01 | 51.01 | 51.01 | 51.01 | +0.437% | 3 | -6.899% |
| 2025-09-04 | 50.79 | 50.79 | 50.79 | 50.79 | +0.392% | 3 | -6.492% |
| 2025-09-03 | 50.59 | 50.59 | 50.59 | 50.59 | +0.357% | 3 | -6.126% |
| 2025-09-02 | 50.41 | 50.41 | 50.41 | 50.41 | -0.307% | 7 | -5.791% |
| 2025-08-29 | 50.57 | 50.57 | 50.57 | 50.57 | -0.049% | 4 | -6.080% |
| 2025-08-28 | 50.59 | 50.59 | 50.59 | 50.59 | +0.099% | 4 | -6.126% |
| 2025-08-27 | 50.54 | 50.54 | 50.54 | 50.54 | +0.079% | 3 | -6.033% |
| 2025-08-26 | 50.50 | 50.50 | 50.50 | 50.50 | -0.324% | 4 | -5.958% |
| 2025-08-25 | 50.66 | 50.66 | 50.66 | 50.66 | -0.090% | 3 | -6.263% |
| 2025-08-22 | 50.71 | 50.71 | 50.71 | 50.71 | +0.555% | 5 | -6.348% |
| 2025-08-21 | 50.43 | 50.43 | 50.43 | 50.43 | -0.218% | 3 | -5.828% |
| 2025-08-20 | 50.54 | 50.54 | 50.54 | 50.54 | +0.040% | 3 | -6.033% |
| 2025-08-19 | 50.52 | 50.52 | 50.52 | 50.52 | +0.089% | 5 | -5.996% |
| 2025-08-18 | 50.48 | 50.48 | 50.48 | 50.48 | -0.050% | 3 | -5.912% |
| 2025-08-15 | 50.50 | 50.50 | 50.50 | 50.50 | -0.112% | 3 | -5.958% |
| 2025-08-14 | 50.56 | 50.56 | 50.56 | 50.56 | -0.224% | 3 | -6.064% |
| 2025-08-13 | 50.67 | 50.67 | 50.67 | 50.67 | +0.376% | 4 | -6.274% |
| 2025-08-12 | 50.48 | 50.48 | 50.48 | 50.48 | +0.040% | 3 | -5.921% |
| 2025-08-11 | 50.46 | 50.46 | 50.46 | 50.46 | +0.040% | 4 | -5.884% |
| 2025-08-08 | 50.44 | 50.44 | 50.44 | 50.44 | -0.178% | 3 | -5.847% |
| 2025-08-07 | 50.53 | 50.53 | 50.53 | 50.53 | +0.030% | 4 | -6.014% |
| 2025-08-06 | 50.52 | 50.52 | 50.52 | 50.52 | -0.044% | 4 | -5.986% |
| 2025-08-05 | 50.54 | 50.54 | 50.54 | 50.54 | -0.005% | 3 | -6.028% |
| 2025-08-04 | 50.54 | 50.54 | 50.54 | 50.54 | +0.166% | 3 | -6.033% |
| 2025-08-01 | 50.46 | 50.46 | 50.46 | 50.46 | +0.710% | 7 | -5.877% |
| 2025-07-31 | 50.10 | 50.10 | 50.10 | 50.10 | -0.024% | 5 | -5.209% |
| 2025-07-30 | 50.11 | 50.11 | 50.11 | 50.11 | -0.234% | 4 | -5.232% |
| 2025-07-29 | 50.23 | 50.23 | 50.23 | 50.23 | +0.365% | 3 | -5.453% |
| 2025-07-28 | 50.05 | 50.05 | 50.05 | 50.05 | -0.542% | 3 | -5.108% |
| 2025-07-25 | 50.32 | 50.32 | 50.32 | 50.32 | +0.198% | 5 | -5.622% |
| 2025-07-24 | 50.22 | 50.22 | 50.22 | 50.22 | -0.158% | 5 | -5.435% |
| 2025-07-23 | 50.30 | 50.30 | 50.30 | 50.30 | -0.127% | 3 | -5.584% |
| 2025-07-22 | 50.37 | 50.37 | 50.36 | 50.36 | +0.161% | 798 | -5.705% |
| 2025-07-21 | 50.28 | 50.28 | 50.28 | 50.28 | +0.286% | 3 | -5.553% |
| 2025-07-18 | 50.14 | 50.14 | 50.14 | 50.14 | +0.180% | 3 | -5.283% |
| 2025-07-17 | 50.05 | 50.05 | 50.05 | 50.05 | -0.010% | 3 | -5.113% |
| 2025-07-16 | 50.05 | 50.05 | 50.05 | 50.05 | +0.190% | 6 | -5.122% |
| 2025-07-15 | 49.98 | 49.98 | 49.96 | 49.96 | -0.260% | 243 | -4.942% |
| 2025-07-14 | 50.09 | 50.09 | 50.09 | 50.09 | -0.000% | 51 | -5.189% |
| 2025-07-11 | 50.09 | 50.09 | 50.09 | 50.09 | -0.378% | 4 | -5.189% |
| 2025-07-10 | 50.27 | 50.28 | 50.27 | 50.28 | +0.031% | 103 | -5.547% |
| 2025-07-09 | 50.26 | 50.26 | 50.26 | 50.26 | +0.385% | 3 | -5.518% |
| 2025-07-08 | 50.07 | 50.07 | 50.07 | 50.07 | -0.156% | 53 | -5.154% |
| 2025-07-07 | 50.13 | 50.20 | 50.13 | 50.15 | -0.377% | 342 | -5.302% |
| 2025-07-03 | 50.34 | 50.34 | 50.34 | 50.34 | -0.145% | 4 | -5.660% |
| 2025-07-02 | 50.41 | 50.41 | 50.41 | 50.41 | +0.125% | 4 | -5.796% |
| 2025-07-01 | 50.35 | 50.35 | 50.35 | 50.35 | -0.099% | 998 | -5.678% |
| 2025-06-30 | 50.40 | 50.40 | 50.40 | 50.40 | +0.351% | 5 | -5.771% |
| 2025-06-27 | 50.22 | 50.22 | 50.22 | 50.22 | -0.210% | 5 | -5.440% |
| 2025-06-26 | 50.33 | 50.33 | 50.33 | 50.33 | +0.287% | 3 | -5.639% |
| 2025-06-25 | 50.17 | 50.19 | 50.17 | 50.19 | -0.393% | 175 | -5.368% |
| 2025-06-24 | 50.38 | 50.38 | 50.38 | 50.38 | +0.381% | 3 | -5.740% |
| 2025-06-23 | 50.19 | 50.19 | 50.19 | 50.19 | +0.273% | 5 | -5.381% |
| 2025-06-20 | 50.00 | 50.14 | 50.00 | 50.06 | +0.110% | 479 | -5.123% |
| 2025-06-18 | 50.00 | 50.00 | 50.00 | 50.00 | +0.020% | 3 | -5.018% |
| 2025-06-17 | 49.99 | 49.99 | 49.99 | 49.99 | +0.200% | 128 | -4.999% |
| 2025-06-16 | 49.89 | 49.89 | 49.89 | 49.89 | -0.100% | 6 | -4.809% |
| 2025-06-13 | 49.97 | 49.97 | 49.92 | 49.94 | -0.323% | 2,390 | -4.904% |
| 2025-06-12 | 50.10 | 50.10 | 50.10 | 50.10 | +0.254% | 0 | -5.211% |
| 2025-06-11 | 49.98 | 49.98 | 49.98 | 49.98 | +0.341% | 1 | -4.970% |
| 2025-06-10 | 49.80 | 49.80 | 49.80 | 49.80 | +0.177% | 2 | -4.646% |
| 2025-06-09 | 49.72 | 49.72 | 49.72 | 49.72 | +0.115% | 2 | -4.478% |
| 2025-06-06 | 49.66 | 49.66 | 49.66 | 49.66 | -0.421% | 0 | -4.368% |
| 2025-06-05 | 49.87 | 49.87 | 49.87 | 49.87 | -0.220% | 12 | -4.770% |
| 2025-06-04 | 49.98 | 49.98 | 49.98 | 49.98 | +0.543% | 2 | -4.980% |
| 2025-06-03 | 49.71 | 49.71 | 49.71 | 49.71 | +0.105% | 2 | -4.464% |
| 2025-06-02 | 49.66 | 49.66 | 49.66 | 49.66 | -0.209% | 1 | -4.363% |
| 2025-05-30 | 49.76 | 49.76 | 49.76 | 49.76 | +0.167% | 6 | -4.564% |
| 2025-05-29 | 49.68 | 49.68 | 49.68 | 49.68 | +0.332% | 1 | -4.404% |
| 2025-05-28 | 49.51 | 49.51 | 49.51 | 49.51 | -0.143% | 1 | -4.086% |
| 2025-05-27 | 49.59 | 49.59 | 49.59 | 49.59 | +0.061% | 2 | -4.223% |
| 2025-05-23 | 49.55 | 49.55 | 49.55 | 49.55 | +0.081% | 0 | -4.165% |
| 2025-05-22 | 49.52 | 49.52 | 49.52 | 49.52 | +0.204% | 1 | -4.088% |
| 2025-05-21 | 49.62 | 49.62 | 49.41 | 49.41 | -0.589% | 1,810 | -3.892% |
| 2025-05-20 | 49.71 | 49.71 | 49.71 | 49.71 | -0.176% | 0 | -4.459% |
| 2025-05-19 | 49.80 | 49.80 | 49.80 | 49.80 | 0.000% | 0 | -4.627% |
| 2025-05-16 | 49.80 | 49.80 | 49.80 | 49.80 | +0.141% | 0 | -4.627% |
| 2025-05-15 | 49.73 | 49.73 | 49.73 | 49.73 | +0.464% | 13 | -4.493% |
| 2025-05-14 | 49.50 | 49.50 | 49.50 | 49.50 | -0.308% | 0 | -4.050% |
| 2025-05-13 | 49.65 | 49.65 | 49.65 | 49.65 | +0.027% | 0 | -4.346% |
| 2025-05-12 | 49.63 | 49.63 | 49.63 | 49.63 | -0.020% | 2 | -4.320% |
| 2025-05-09 | 49.69 | 49.69 | 49.65 | 49.65 | +0.041% | 2,018 | -4.339% |
| 2025-05-08 | 49.62 | 49.62 | 49.62 | 49.62 | -0.380% | 0 | -4.299% |
| 2025-05-07 | 49.81 | 49.81 | 49.81 | 49.81 | +0.239% | 0 | -4.663% |
| 2025-05-06 | 49.69 | 49.69 | 49.69 | 49.69 | +0.142% | 0 | -4.435% |
| 2025-05-05 | 49.62 | 49.62 | 49.62 | 49.62 | -0.182% | 1 | -4.299% |
| 2025-05-02 | 49.72 | 49.72 | 49.72 | 49.72 | -0.256% | 1 | -4.473% |
| 2025-05-01 | 49.84 | 49.84 | 49.84 | 49.84 | -0.341% | 8 | -4.718% |
| 2025-04-30 | 50.01 | 50.01 | 50.01 | 50.01 | -0.024% | 1 | -5.043% |
| 2025-04-29 | 50.02 | 50.02 | 50.02 | 50.02 | +0.180% | 102 | -5.065% |
| 2025-04-28 | 49.94 | 49.94 | 49.94 | 49.94 | +0.200% | 4 | -4.894% |
| 2025-04-25 | 49.84 | 49.84 | 49.84 | 49.84 | -0.100% | 0 | -4.704% |
| 2025-04-24 | 49.88 | 49.88 | 49.88 | 49.88 | +0.711% | 0 | -4.799% |
| 2025-04-23 | 49.51 | 49.68 | 49.51 | 49.53 | +0.294% | 1,690 | -4.123% |
| 2025-04-22 | 49.39 | 49.39 | 49.39 | 49.39 | +0.228% | 2 | -3.841% |
| 2025-04-21 | 49.28 | 49.28 | 49.28 | 49.28 | -0.504% | 12 | -3.621% |
| 2025-04-17 | 49.52 | 49.52 | 49.52 | 49.52 | -0.075% | 5 | -4.107% |
| 2025-04-16 | 49.44 | 49.56 | 49.44 | 49.56 | +0.264% | 100 | -4.179% |
| 2025-04-15 | 49.43 | 49.43 | 49.43 | 49.43 | +0.237% | 76 | -3.926% |
| 2025-04-14 | 49.31 | 49.31 | 49.31 | 49.31 | 0.000% | 2 | -3.699% |