NCLO
Nuveen AA-BBB CLO ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:54 PM EDT
24.97USD+0.020%(0.00)42,511
NCLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.04 | 25.04 | 24.89 | 25.00 | -0.040% | 43,779 | 0.000% |
| 2026-10-01 | 24.96 | 25.01 | 24.94 | 25.01 | -0.160% | 34,436 | -0.040% |
| 2026-09-30 | 25.12 | 25.14 | 25.03 | 25.05 | -0.159% | 37,137 | -0.200% |
| 2026-09-29 | 25.09 | 25.12 | 25.03 | 25.09 | -0.159% | 447,507 | -0.359% |
| 2026-09-28 | 25.14 | 25.14 | 25.07 | 25.13 | +0.159% | 48,903 | -0.517% |
| 2026-09-25 | 25.07 | 25.14 | 25.07 | 25.09 | +0.040% | 34,989 | -0.359% |
| 2026-09-24 | 25.10 | 25.16 | 25.06 | 25.08 | +0.120% | 72,915 | -0.319% |
| 2026-09-23 | 25.07 | 25.11 | 25.05 | 25.05 | -0.338% | 41,466 | -0.200% |
| 2026-09-22 | 25.11 | 25.15 | 25.08 | 25.14 | +0.100% | 55,034 | -0.537% |
| 2026-09-21 | 25.12 | 25.14 | 25.09 | 25.11 | +0.120% | 85,211 | -0.438% |
| 2026-09-18 | 25.08 | 25.09 | 25.04 | 25.08 | -0.278% | 270,476 | -0.319% |
| 2026-09-17 | 25.08 | 25.15 | 25.07 | 25.15 | +0.365% | 202,338 | -0.596% |
| 2026-09-16 | 25.13 | 25.13 | 25.05 | 25.06 | -0.086% | 8,880 | -0.233% |
| 2026-09-15 | 25.15 | 25.16 | 25.05 | 25.08 | -0.159% | 46,442 | -0.319% |
| 2026-09-14 | 25.05 | 25.12 | 25.05 | 25.12 | -0.080% | 8,797 | -0.478% |
| 2026-09-11 | 25.13 | 25.15 | 25.09 | 25.14 | +0.379% | 33,926 | -0.557% |
| 2026-09-10 | 25.00 | 25.06 | 25.00 | 25.05 | +0.030% | 20,847 | -0.180% |
| 2026-09-09 | 25.03 | 25.04 | 25.03 | 25.04 | +0.030% | 7,556 | -0.150% |
| 2026-09-08 | 25.03 | 25.06 | 25.00 | 25.03 | -0.319% | 64,058 | -0.120% |
| 2026-09-04 | 25.10 | 25.11 | 25.04 | 25.11 | +0.320% | 47,714 | -0.438% |
| 2026-09-03 | 25.05 | 25.05 | 25.01 | 25.03 | -0.040% | 8,020 | -0.120% |
| 2026-09-02 | 25.02 | 25.08 | 24.97 | 25.04 | +0.072% | 19,388 | -0.160% |
| 2026-09-01 | 25.00 | 25.04 | 25.00 | 25.02 | -0.244% | 39,405 | -0.088% |
| 2026-08-31 | 25.11 | 25.12 | 25.06 | 25.08 | +0.013% | 13,397 | -0.332% |
| 2026-08-28 | 25.12 | 25.15 | 25.06 | 25.08 | -0.080% | 19,062 | -0.319% |
| 2026-08-27 | 25.10 | 25.14 | 25.05 | 25.10 | -0.040% | 14,985 | -0.398% |
| 2026-08-26 | 25.04 | 25.12 | 25.04 | 25.11 | +0.196% | 12,027 | -0.438% |
| 2026-08-25 | 25.05 | 25.09 | 25.03 | 25.06 | -0.426% | 19,853 | -0.243% |
| 2026-08-24 | 25.13 | 25.20 | 24.89 | 25.17 | +0.427% | 77,406 | -0.668% |
| 2026-08-21 | 25.02 | 25.09 | 25.01 | 25.06 | +0.124% | 9,041 | -0.243% |
| 2026-08-20 | 24.97 | 25.06 | 24.97 | 25.03 | -0.020% | 4,079 | -0.120% |
| 2026-08-19 | 25.02 | 25.06 | 25.00 | 25.04 | +0.020% | 20,947 | -0.140% |
| 2026-08-18 | 24.99 | 25.04 | 24.95 | 25.03 | +0.120% | 13,721 | -0.120% |
| 2026-08-17 | 25.06 | 25.06 | 24.96 | 25.00 | +0.040% | 15,985 | 0.000% |
| 2026-08-14 | 25.12 | 25.12 | 24.92 | 24.99 | -0.360% | 72,845 | +0.040% |
| 2026-08-13 | 25.00 | 25.10 | 25.00 | 25.08 | +0.121% | 11,091 | -0.320% |
| 2026-08-12 | 25.10 | 25.10 | 25.03 | 25.05 | +0.082% | 14,126 | -0.200% |
| 2026-08-11 | 25.07 | 25.07 | 25.02 | 25.03 | +0.036% | 27,689 | -0.118% |
| 2026-08-10 | 25.02 | 25.03 | 25.00 | 25.02 | +0.062% | 9,589 | -0.082% |
| 2026-08-07 | 25.01 | 25.02 | 25.00 | 25.00 | -0.020% | 19,203 | -0.020% |
| 2026-08-06 | 25.00 | 25.02 | 25.00 | 25.01 | +0.020% | 29,430 | -0.040% |
| 2026-08-05 | 25.00 | 25.02 | 25.00 | 25.00 | -0.299% | 13,671 | -0.020% |
| 2026-08-04 | 24.98 | 25.08 | 24.98 | 25.08 | +0.240% | 34,129 | -0.319% |
| 2026-08-03 | 24.95 | 25.07 | 24.95 | 25.02 | -0.339% | 25,148 | -0.080% |
| 2026-07-31 | 25.26 | 25.26 | 25.03 | 25.11 | +0.180% | 16,644 | -0.418% |
| 2026-07-30 | 25.07 | 25.07 | 25.05 | 25.06 | -0.103% | 13,975 | -0.239% |
| 2026-07-29 | 24.81 | 25.12 | 24.81 | 25.09 | +0.233% | 25,419 | -0.342% |
| 2026-07-28 | 24.97 | 25.05 | 24.97 | 25.03 | -0.050% | 7,565 | -0.110% |
| 2026-07-27 | 25.04 | 25.05 | 25.02 | 25.04 | +0.080% | 26,962 | -0.160% |
| 2026-07-24 | 25.03 | 25.07 | 25.01 | 25.02 | +0.040% | 86,076 | -0.080% |
| 2026-07-23 | 24.90 | 25.05 | 24.90 | 25.01 | -0.239% | 22,093 | -0.040% |
| 2026-07-22 | 25.02 | 25.16 | 25.02 | 25.07 | +0.100% | 63,647 | -0.279% |
| 2026-07-21 | 25.07 | 25.36 | 25.04 | 25.05 | +0.040% | 280,702 | -0.180% |
| 2026-07-20 | 25.08 | 25.08 | 25.00 | 25.04 | +0.140% | 14,496 | -0.140% |
| 2026-07-17 | 24.96 | 25.01 | 24.96 | 25.00 | +0.129% | 13,698 | 0.000% |
| 2026-07-16 | 24.97 | 25.01 | 24.94 | 24.97 | -0.106% | 10,288 | +0.129% |
| 2026-07-15 | 24.98 | 25.02 | 24.98 | 24.99 | +0.218% | 20,558 | +0.022% |
| 2026-07-14 | 25.03 | 25.03 | 24.94 | 24.94 | -0.100% | 51,008 | +0.241% |
| 2026-07-13 | 24.92 | 25.01 | 24.92 | 24.96 | -0.120% | 17,404 | +0.140% |
| 2026-07-10 | 24.99 | 25.04 | 24.95 | 25.00 | -0.040% | 18,384 | +0.020% |
| 2026-07-09 | 24.99 | 25.01 | 24.95 | 25.00 | -0.100% | 19,688 | -0.020% |
| 2026-07-08 | 24.95 | 25.03 | 24.92 | 25.03 | +0.381% | 16,090 | -0.120% |
| 2026-07-07 | 25.04 | 25.04 | 24.74 | 24.93 | -0.180% | 38,852 | +0.261% |
| 2026-07-06 | 24.98 | 25.00 | 24.90 | 24.98 | +0.053% | 21,107 | +0.080% |
| 2026-07-02 | 24.97 | 25.00 | 24.95 | 24.97 | -0.011% | 10,694 | +0.133% |
| 2026-07-01 | 24.95 | 24.98 | 24.88 | 24.97 | -0.441% | 28,823 | +0.122% |
| 2026-06-30 | 25.06 | 25.10 | 25.02 | 25.08 | +0.040% | 31,310 | -0.319% |
| 2026-06-29 | 25.07 | 25.09 | 25.04 | 25.07 | +0.079% | 68,099 | -0.279% |
| 2026-06-26 | 25.10 | 25.10 | 25.00 | 25.05 | -1.026% | 25,270 | -0.201% |
| 2026-06-25 | 25.05 | 25.33 | 25.05 | 25.31 | +1.000% | 26,521 | -1.225% |
| 2026-06-24 | 25.04 | 25.07 | 25.01 | 25.06 | +0.118% | 15,055 | -0.237% |
| 2026-06-23 | 25.08 | 25.08 | 25.02 | 25.03 | +0.040% | 17,540 | -0.120% |
| 2026-06-22 | 25.00 | 25.07 | 25.00 | 25.02 | -0.087% | 13,327 | -0.080% |
| 2026-06-18 | 25.04 | 25.05 | 25.00 | 25.04 | +0.068% | 8,897 | -0.167% |
| 2026-06-17 | 25.02 | 25.05 | 25.02 | 25.02 | +0.019% | 8,804 | -0.100% |
| 2026-06-16 | 25.09 | 25.09 | 24.97 | 25.02 | +0.068% | 16,653 | -0.081% |
| 2026-06-15 | 25.08 | 25.08 | 25.00 | 25.00 | +0.053% | 183,957 | -0.013% |
| 2026-06-12 | 25.04 | 25.07 | 24.99 | 24.99 | -0.240% | 19,117 | +0.040% |
| 2026-06-11 | 25.00 | 25.07 | 24.99 | 25.05 | +0.200% | 168,986 | -0.200% |
| 2026-06-10 | 25.01 | 25.04 | 24.99 | 25.00 | 0.000% | 7,142 | 0.000% |
| 2026-06-09 | 24.97 | 25.05 | 24.97 | 25.00 | -0.160% | 293,442 | 0.000% |
| 2026-06-08 | 25.01 | 25.05 | 24.97 | 25.04 | +0.257% | 14,075 | -0.160% |
| 2026-06-05 | 24.98 | 24.98 | 24.97 | 24.98 | -0.098% | 206,404 | +0.097% |
| 2026-06-04 | 24.98 | 25.01 | 24.98 | 25.00 | +0.042% | 68,326 | -0.002% |
| 2026-06-03 | 25.21 | 25.21 | 24.97 | 24.99 | -0.160% | 108,294 | +0.040% |
| 2026-06-02 | 24.87 | 25.06 | 24.87 | 25.03 | +0.240% | 29,677 | -0.120% |
| 2026-06-01 | 24.94 | 25.00 | 24.94 | 24.97 | -0.359% | 14,937 | +0.120% |
| 2026-05-29 | 25.07 | 25.10 | 25.05 | 25.06 | -0.516% | 22,185 | -0.239% |
| 2026-05-28 | 25.09 | 25.25 | 25.03 | 25.19 | +0.519% | 176,416 | -0.754% |
| 2026-05-27 | 25.04 | 25.08 | 25.04 | 25.06 | +0.018% | 12,249 | -0.239% |
| 2026-05-26 | 25.04 | 25.06 | 25.00 | 25.06 | +0.038% | 7,986 | -0.221% |
| 2026-05-22 | 25.05 | 25.08 | 25.01 | 25.05 | -0.056% | 16,122 | -0.184% |
| 2026-05-21 | 25.03 | 25.06 | 25.02 | 25.06 | 0.000% | 13,083 | -0.239% |
| 2026-05-20 | 24.96 | 25.06 | 24.96 | 25.06 | +0.240% | 10,028 | -0.239% |
| 2026-05-19 | 25.01 | 25.03 | 25.00 | 25.00 | -0.160% | 28,300 | 0.000% |
| 2026-05-18 | 25.12 | 25.12 | 24.96 | 25.04 | +0.120% | 19,697 | -0.160% |
| 2026-05-15 | 24.99 | 25.01 | 24.95 | 25.01 | +0.080% | 13,853 | -0.040% |
| 2026-05-14 | 25.06 | 25.06 | 24.98 | 24.99 | +0.045% | 12,119 | +0.040% |
| 2026-05-13 | 25.03 | 25.03 | 24.96 | 24.98 | +0.075% | 17,819 | +0.085% |
| 2026-05-12 | 25.01 | 25.01 | 24.92 | 24.96 | +0.040% | 21,146 | +0.160% |
| 2026-05-11 | 24.76 | 25.00 | 24.76 | 24.95 | -0.120% | 20,188 | +0.200% |
| 2026-05-08 | 25.00 | 25.00 | 24.97 | 24.98 | -0.034% | 26,537 | +0.080% |
| 2026-05-07 | 24.98 | 25.01 | 24.98 | 24.99 | -0.086% | 7,214 | +0.046% |
| 2026-05-06 | 24.96 | 25.08 | 24.96 | 25.01 | +0.603% | 10,089 | -0.040% |
| 2026-05-05 | 25.05 | 25.05 | 24.86 | 24.86 | -0.361% | 26,177 | +0.563% |
| 2026-05-04 | 24.91 | 24.99 | 24.91 | 24.95 | -0.122% | 7,226 | +0.200% |
| 2026-05-01 | 24.96 | 25.02 | 24.96 | 24.98 | -0.357% | 12,614 | +0.078% |
| 2026-04-30 | 25.10 | 25.10 | 25.01 | 25.07 | +0.139% | 12,893 | -0.279% |
| 2026-04-29 | 24.99 | 25.07 | 24.99 | 25.04 | +0.021% | 4,258 | -0.141% |
| 2026-04-28 | 25.09 | 25.11 | 24.97 | 25.03 | -0.076% | 30,923 | -0.120% |
| 2026-04-27 | 25.04 | 25.08 | 24.99 | 25.05 | +0.036% | 9,710 | -0.196% |
| 2026-04-24 | 25.05 | 25.08 | 25.00 | 25.04 | +0.240% | 5,523 | -0.160% |
| 2026-04-23 | 25.11 | 25.11 | 24.97 | 24.98 | -0.120% | 8,114 | +0.080% |
| 2026-04-22 | 25.03 | 25.03 | 24.97 | 25.01 | +0.160% | 21,545 | -0.040% |
| 2026-04-21 | 24.95 | 25.00 | 24.91 | 24.97 | +0.080% | 11,118 | +0.120% |
| 2026-04-20 | 24.98 | 25.00 | 24.95 | 24.95 | -0.066% | 10,950 | +0.200% |
| 2026-04-17 | 24.98 | 25.00 | 24.96 | 24.97 | +0.146% | 6,556 | +0.134% |
| 2026-04-16 | 24.93 | 24.95 | 24.91 | 24.93 | -0.002% | 15,256 | +0.281% |
| 2026-04-15 | 24.88 | 24.94 | 24.88 | 24.93 | +0.042% | 2,817 | +0.279% |
| 2026-04-14 | 24.90 | 24.97 | 24.90 | 24.92 | +0.080% | 8,326 | +0.321% |
| 2026-04-13 | 24.93 | 24.95 | 24.89 | 24.90 | -0.200% | 22,462 | +0.402% |
| 2026-04-10 | 25.00 | 25.00 | 24.89 | 24.95 | +0.042% | 89,659 | +0.200% |
| 2026-04-09 | 24.86 | 24.94 | 24.86 | 24.94 | +0.213% | 8,000 | +0.243% |
| 2026-04-08 | 24.75 | 25.03 | 24.75 | 24.89 | -0.043% | 8,075 | +0.456% |
| 2026-04-07 | 24.84 | 24.92 | 24.83 | 24.90 | -0.332% | 34,973 | +0.413% |
| 2026-04-06 | 24.91 | 24.98 | 24.83 | 24.98 | +0.564% | 20,697 | +0.080% |
| 2026-04-02 | 24.85 | 24.89 | 24.83 | 24.84 | +0.081% | 22,707 | +0.644% |
| 2026-04-01 | 24.94 | 24.94 | 24.82 | 24.82 | -0.461% | 16,793 | +0.725% |
| 2026-03-31 | 24.92 | 24.95 | 24.87 | 24.93 | +0.123% | 200,974 | +0.261% |
| 2026-03-30 | 24.92 | 24.92 | 24.89 | 24.90 | -0.063% | 9,347 | +0.384% |
| 2026-03-27 | 24.79 | 24.92 | 24.79 | 24.92 | +0.161% | 142,315 | +0.321% |
| 2026-03-26 | 24.92 | 24.92 | 24.85 | 24.88 | -0.161% | 8,234 | +0.482% |
| 2026-03-25 | 24.90 | 24.95 | 24.88 | 24.92 | +0.565% | 103,697 | +0.321% |
| 2026-03-24 | 24.82 | 25.10 | 24.76 | 24.78 | 0.000% | 152,037 | +0.888% |
| 2026-03-23 | 25.08 | 25.11 | 24.63 | 24.78 | +0.081% | 55,293 | +0.888% |
| 2026-03-20 | 24.75 | 24.90 | 24.65 | 24.76 | -0.202% | 14,915 | +0.969% |
| 2026-03-19 | 24.83 | 24.95 | 24.65 | 24.81 | 0.000% | 13,831 | +0.766% |
| 2026-03-18 | 24.83 | 24.90 | 24.66 | 24.81 | +0.257% | 23,514 | +0.766% |
| 2026-03-17 | 24.76 | 25.00 | 24.66 | 24.75 | +0.430% | 50,450 | +1.024% |
| 2026-03-16 | 24.76 | 24.82 | 24.50 | 24.64 | -0.120% | 21,153 | +1.459% |
| 2026-03-13 | 25.02 | 25.03 | 24.62 | 24.67 | -1.043% | 70,996 | +1.338% |
| 2026-03-12 | 24.97 | 24.97 | 24.57 | 24.93 | -0.040% | 20,766 | +0.281% |
| 2026-03-11 | 24.34 | 24.94 | 24.34 | 24.94 | +0.890% | 17,472 | +0.241% |
| 2026-03-10 | 24.46 | 24.72 | 24.41 | 24.72 | +1.022% | 47,322 | +1.133% |
| 2026-03-09 | 24.45 | 24.51 | 24.39 | 24.47 | +0.205% | 56,047 | +2.166% |
| 2026-03-06 | 24.44 | 24.68 | 24.22 | 24.42 | +0.246% | 59,338 | +2.375% |
| 2026-03-05 | 24.58 | 24.68 | 24.34 | 24.36 | +0.288% | 90,794 | +2.627% |
| 2026-03-04 | 24.59 | 24.83 | 24.29 | 24.29 | -2.135% | 96,400 | +2.923% |
| 2026-03-03 | 24.89 | 24.98 | 24.82 | 24.82 | -0.601% | 24,664 | +0.725% |
| 2026-03-02 | 24.97 | 25.02 | 24.89 | 24.97 | -0.359% | 25,693 | +0.120% |
| 2026-02-27 | 25.06 | 25.15 | 25.00 | 25.06 | -0.112% | 30,479 | -0.239% |
| 2026-02-26 | 25.12 | 25.12 | 25.08 | 25.09 | +0.112% | 8,804 | -0.351% |
| 2026-02-25 | 25.11 | 25.12 | 25.04 | 25.06 | +0.040% | 128,091 | -0.239% |
| 2026-02-24 | 25.08 | 25.11 | 25.03 | 25.05 | +0.280% | 8,620 | -0.200% |
| 2026-02-23 | 25.07 | 25.09 | 24.97 | 24.98 | -0.395% | 45,354 | +0.080% |
| 2026-02-20 | 25.07 | 25.10 | 25.05 | 25.08 | +0.036% | 214,835 | -0.315% |
| 2026-02-19 | 25.10 | 25.11 | 25.03 | 25.07 | +0.100% | 21,382 | -0.279% |
| 2026-02-18 | 25.07 | 25.09 | 25.03 | 25.05 | +0.040% | 8,425 | -0.180% |
| 2026-02-17 | 25.02 | 25.10 | 25.00 | 25.04 | -0.160% | 49,855 | -0.140% |
| 2026-02-13 | 25.04 | 25.09 | 25.01 | 25.07 | +0.120% | 271,511 | -0.299% |
| 2026-02-12 | 25.03 | 25.05 | 25.00 | 25.05 | -0.040% | 15,282 | -0.180% |
| 2026-02-11 | 25.08 | 25.08 | 25.01 | 25.05 | +0.060% | 21,489 | -0.220% |
| 2026-02-10 | 25.04 | 25.07 | 25.04 | 25.04 | -0.000% | 17,194 | -0.160% |
| 2026-02-09 | 25.05 | 25.08 | 25.04 | 25.04 | +0.039% | 8,089 | -0.160% |
| 2026-02-06 | 25.05 | 25.05 | 25.00 | 25.03 | -0.099% | 17,416 | -0.121% |
| 2026-02-05 | 25.02 | 25.06 | 25.02 | 25.06 | +0.014% | 11,449 | -0.220% |
| 2026-02-04 | 25.05 | 25.09 | 24.96 | 25.05 | -0.430% | 36,655 | -0.206% |
| 2026-02-03 | 25.01 | 25.16 | 25.01 | 25.16 | +0.319% | 30,300 | -0.636% |
| 2026-02-02 | 25.07 | 25.09 | 25.07 | 25.08 | -0.278% | 12,967 | -0.319% |
| 2026-01-30 | 25.18 | 25.18 | 25.14 | 25.15 | 0.000% | 9,922 | -0.596% |
| 2026-01-29 | 25.10 | 25.15 | 25.10 | 25.15 | +0.080% | 30,205 | -0.596% |
| 2026-01-28 | 25.11 | 25.15 | 25.09 | 25.13 | +0.139% | 31,155 | -0.517% |
| 2026-01-27 | 25.10 | 25.11 | 25.08 | 25.09 | -0.012% | 98,152 | -0.379% |
| 2026-01-26 | 25.10 | 25.11 | 25.09 | 25.10 | +0.012% | 20,742 | -0.391% |
| 2026-01-23 | 25.09 | 25.10 | 25.07 | 25.09 | +0.020% | 22,667 | -0.379% |
| 2026-01-22 | 25.09 | 25.10 | 25.08 | 25.09 | +0.060% | 191,872 | -0.359% |
| 2026-01-21 | 25.10 | 25.10 | 25.06 | 25.07 | +0.058% | 49,836 | -0.299% |
| 2026-01-20 | 25.10 | 25.10 | 25.00 | 25.06 | -0.020% | 25,813 | -0.241% |
| 2026-01-16 | 25.06 | 25.07 | 25.06 | 25.07 | +0.021% | 3,795 | -0.261% |
| 2026-01-15 | 25.05 | 25.08 | 25.05 | 25.06 | +0.040% | 45,992 | -0.239% |
| 2026-01-14 | 25.02 | 25.05 | 25.02 | 25.05 | +0.060% | 17,270 | -0.200% |
| 2026-01-13 | 25.04 | 25.06 | 25.03 | 25.04 | +0.060% | 7,222 | -0.140% |
| 2026-01-12 | 24.96 | 25.04 | 24.96 | 25.02 | -0.239% | 47,473 | -0.080% |
| 2026-01-09 | 25.02 | 25.09 | 25.02 | 25.08 | +0.260% | 132,081 | -0.319% |
| 2026-01-08 | 25.02 | 25.02 | 25.01 | 25.02 | -0.011% | 38,733 | -0.060% |
| 2026-01-07 | 25.00 | 25.02 | 24.98 | 25.02 | +0.091% | 34,372 | -0.071% |
| 2026-01-06 | 25.02 | 25.02 | 24.98 | 25.00 | +0.020% | 33,343 | +0.020% |
| 2026-01-05 | 24.99 | 25.02 | 24.99 | 24.99 | -0.060% | 51,297 | +0.040% |
| 2026-01-02 | 25.00 | 25.01 | 25.00 | 25.00 | -0.180% | 14,310 | -0.020% |
| 2025-12-31 | 24.93 | 25.05 | 24.93 | 25.05 | +0.180% | 145,311 | -0.200% |
| 2025-12-30 | 24.97 | 25.01 | 24.97 | 25.00 | -0.140% | 9,954 | -0.020% |
| 2025-12-29 | 24.98 | 25.04 | 24.97 | 25.04 | +0.160% | 39,273 | -0.160% |
| 2025-12-26 | 24.97 | 25.01 | 24.97 | 25.00 | 0.000% | 13,497 | 0.000% |
| 2025-12-24 | 24.97 | 25.01 | 24.97 | 25.00 | +0.020% | 22,494 | 0.000% |
| 2025-12-23 | 24.96 | 25.00 | 24.96 | 25.00 | -0.040% | 35,015 | +0.020% |
| 2025-12-22 | 25.03 | 25.03 | 25.00 | 25.00 | +0.040% | 72,715 | -0.020% |
| 2025-12-19 | 24.92 | 25.01 | 24.92 | 25.00 | +0.060% | 90,207 | +0.020% |
| 2025-12-18 | 24.97 | 25.00 | 24.96 | 24.98 | -0.478% | 110,512 | +0.080% |
| 2025-12-17 | 25.08 | 25.10 | 25.08 | 25.10 | +0.120% | 35,031 | -0.398% |
| 2025-12-16 | 25.09 | 25.09 | 25.07 | 25.07 | -0.060% | 185,361 | -0.279% |
| 2025-12-15 | 25.06 | 25.09 | 25.05 | 25.09 | +0.181% | 64,099 | -0.339% |
| 2025-12-12 | 25.06 | 25.07 | 25.02 | 25.04 | -0.241% | 229,211 | -0.158% |
| 2025-12-11 | 25.06 | 25.10 | 25.06 | 25.10 | +0.140% | 90,125 | -0.398% |
| 2025-12-10 | 25.07 | 25.07 | 24.98 | 25.07 | -0.020% | 63,041 | -0.259% |
| 2025-12-09 | 25.01 | 25.07 | 25.01 | 25.07 | +0.080% | 56,619 | -0.279% |
| 2025-12-08 | 25.06 | 25.07 | 25.04 | 25.05 | -0.034% | 50,949 | -0.200% |
| 2025-12-05 | 25.05 | 25.06 | 25.05 | 25.06 | +0.037% | 43,757 | -0.233% |
| 2025-12-04 | 25.05 | 25.05 | 25.03 | 25.05 | -0.002% | 43,411 | -0.197% |
| 2025-12-03 | 25.10 | 25.10 | 25.02 | 25.05 | +0.105% | 58,149 | -0.198% |
| 2025-12-02 | 25.04 | 25.04 | 25.00 | 25.02 | -0.086% | 46,437 | -0.094% |
| 2025-12-01 | 25.09 | 25.09 | 25.04 | 25.05 | -0.444% | 34,035 | -0.180% |
| 2025-11-28 | 25.16 | 25.16 | 25.16 | 25.16 | +0.046% | 40 | -0.623% |
| 2025-11-26 | 25.16 | 25.18 | 25.11 | 25.14 | +0.186% | 13,251 | -0.577% |
| 2025-11-25 | 25.18 | 25.18 | 25.06 | 25.10 | -0.166% | 36,286 | -0.391% |
| 2025-11-24 | 25.13 | 25.17 | 25.11 | 25.14 | +0.115% | 58,230 | -0.557% |
| 2025-11-21 | 25.08 | 25.15 | 24.94 | 25.11 | +0.244% | 37,741 | -0.442% |
| 2025-11-20 | 25.09 | 25.17 | 25.04 | 25.05 | -0.059% | 26,278 | -0.200% |
| 2025-11-19 | 25.09 | 25.10 | 24.93 | 25.07 | -0.120% | 20,904 | -0.259% |
| 2025-11-18 | 25.05 | 25.13 | 25.05 | 25.09 | +0.279% | 86,743 | -0.379% |
| 2025-11-17 | 25.09 | 25.09 | 25.02 | 25.03 | -0.240% | 5,531 | -0.101% |
| 2025-11-14 | 25.06 | 25.09 | 25.01 | 25.09 | +0.147% | 25,016 | -0.340% |
| 2025-11-13 | 25.06 | 25.06 | 24.98 | 25.05 | -0.006% | 20,774 | -0.194% |
| 2025-11-12 | 25.08 | 25.08 | 25.02 | 25.05 | +0.020% | 6,644 | -0.200% |
| 2025-11-11 | 25.11 | 25.11 | 25.00 | 25.05 | -0.023% | 8,293 | -0.180% |
| 2025-11-10 | 25.06 | 25.06 | 25.02 | 25.05 | +0.003% | 12,861 | -0.202% |
| 2025-11-07 | 25.07 | 25.07 | 25.02 | 25.05 | +0.023% | 46,834 | -0.200% |
| 2025-11-06 | 25.07 | 25.07 | 25.02 | 25.04 | +0.017% | 8,849 | -0.177% |
| 2025-11-05 | 25.09 | 25.09 | 25.03 | 25.04 | +0.044% | 10,852 | -0.160% |
| 2025-11-04 | 25.06 | 25.06 | 25.02 | 25.03 | +0.076% | 9,054 | -0.115% |
| 2025-11-03 | 25.00 | 25.03 | 24.98 | 25.01 | -0.478% | 8,757 | -0.040% |
| 2025-10-31 | 25.15 | 25.15 | 25.11 | 25.13 | -0.119% | 1,511 | -0.517% |
| 2025-10-30 | 25.13 | 25.16 | 25.08 | 25.16 | +0.211% | 12,389 | -0.636% |
| 2025-10-29 | 25.08 | 25.12 | 25.08 | 25.11 | +0.161% | 6,485 | -0.426% |
| 2025-10-28 | 25.08 | 25.14 | 25.06 | 25.07 | -0.133% | 42,878 | -0.266% |
| 2025-10-27 | 25.11 | 25.15 | 25.06 | 25.10 | -0.020% | 9,790 | -0.398% |
| 2025-10-24 | 25.08 | 25.12 | 25.08 | 25.11 | +0.080% | 32,462 | -0.418% |
| 2025-10-23 | 25.11 | 25.11 | 25.03 | 25.08 | +0.079% | 5,282 | -0.338% |
| 2025-10-22 | 25.07 | 25.08 | 25.05 | 25.07 | -0.080% | 1,091 | -0.259% |
| 2025-10-21 | 25.11 | 25.11 | 24.98 | 25.09 | -0.170% | 19,724 | -0.339% |
| 2025-10-20 | 25.11 | 25.15 | 25.07 | 25.13 | +0.151% | 27,014 | -0.509% |
| 2025-10-17 | 25.06 | 25.11 | 25.06 | 25.09 | +0.200% | 10,012 | -0.359% |
| 2025-10-16 | 25.12 | 25.12 | 25.00 | 25.04 | +0.020% | 11,190 | -0.160% |
| 2025-10-15 | 25.13 | 25.13 | 24.99 | 25.04 | -0.188% | 20,322 | -0.140% |
| 2025-10-14 | 25.04 | 25.11 | 25.04 | 25.08 | -0.071% | 11,903 | -0.327% |
| 2025-10-13 | 25.06 | 25.14 | 25.05 | 25.10 | +0.480% | 16,894 | -0.398% |
| 2025-10-10 | 24.96 | 25.02 | 24.94 | 24.98 | -0.160% | 37,189 | +0.080% |
| 2025-10-09 | 25.04 | 25.05 | 25.00 | 25.02 | -0.120% | 21,406 | -0.080% |
| 2025-10-08 | 25.03 | 25.06 | 25.02 | 25.05 | +0.040% | 6,968 | -0.200% |
| 2025-10-07 | 25.07 | 25.07 | 25.00 | 25.04 | 0.000% | 69,969 | -0.160% |
| 2025-10-06 | 25.06 | 25.07 | 25.04 | 25.04 | 0.000% | 10,250 | -0.160% |
| 2025-10-03 | 25.05 | 25.08 | 25.01 | 25.04 | +0.072% | 32,582 | -0.160% |
| 2025-10-02 | 25.05 | 25.05 | 25.02 | 25.02 | +0.008% | 9,705 | -0.088% |
| 2025-10-01 | 25.03 | 25.03 | 25.02 | 25.02 | -0.359% | 9,398 | -0.080% |
| 2025-09-30 | 25.10 | 25.11 | 25.10 | 25.11 | +0.000% | 214 | -0.438% |
| 2025-09-29 | 25.20 | 25.20 | 25.09 | 25.11 | +0.091% | 20,841 | -0.438% |
| 2025-09-26 | 25.12 | 25.13 | 25.07 | 25.09 | +0.028% | 1,705,952 | -0.347% |
| 2025-09-25 | 25.10 | 25.12 | 25.06 | 25.08 | +0.080% | 25,606 | -0.319% |
| 2025-09-24 | 25.07 | 25.10 | 25.04 | 25.06 | -0.020% | 8,945 | -0.239% |
| 2025-09-23 | 25.07 | 25.09 | 25.07 | 25.07 | +0.060% | 8,393 | -0.259% |
| 2025-09-22 | 25.05 | 25.10 | 25.03 | 25.05 | -0.100% | 1,008,665 | -0.200% |
| 2025-09-19 | 25.08 | 25.14 | 25.07 | 25.07 | +0.020% | 5,477 | -0.299% |
| 2025-09-18 | 25.08 | 25.10 | 25.06 | 25.07 | 0.000% | 16,794 | -0.279% |
| 2025-09-17 | 25.08 | 25.27 | 25.06 | 25.07 | 0.000% | 64,648 | -0.279% |
| 2025-09-16 | 25.08 | 25.08 | 25.06 | 25.07 | +0.040% | 4,579 | -0.279% |
| 2025-09-15 | 25.05 | 25.07 | 25.04 | 25.06 | 0.000% | 6,497 | -0.239% |
| 2025-09-12 | 25.03 | 25.08 | 25.03 | 25.06 | +0.160% | 15,022 | -0.239% |
| 2025-09-11 | 25.06 | 25.07 | 25.02 | 25.02 | -0.080% | 17,224 | -0.080% |
| 2025-09-10 | 25.01 | 25.08 | 25.01 | 25.04 | +0.017% | 7,742 | -0.160% |
| 2025-09-09 | 25.08 | 25.08 | 25.02 | 25.04 | -0.017% | 25,207 | -0.143% |
| 2025-09-08 | 25.02 | 25.04 | 25.01 | 25.04 | +0.100% | 9,394 | -0.160% |
| 2025-09-05 | 25.01 | 25.04 | 25.00 | 25.02 | +0.040% | 14,286 | -0.060% |
| 2025-09-04 | 25.00 | 25.04 | 25.00 | 25.00 | -0.026% | 64,533 | -0.020% |
| 2025-09-03 | 25.13 | 25.13 | 25.00 | 25.01 | +0.046% | 17,766 | -0.046% |
| 2025-09-02 | 25.00 | 25.07 | 25.00 | 25.00 | -0.557% | 5,050 | 0.000% |
| 2025-08-29 | 25.06 | 25.19 | 25.06 | 25.14 | -0.159% | 8,890 | -0.557% |
| 2025-08-28 | 25.14 | 25.19 | 25.13 | 25.18 | +0.079% | 14,814 | -0.715% |
| 2025-08-27 | 25.15 | 25.16 | 25.13 | 25.16 | 0.000% | 460 | -0.636% |
| 2025-08-26 | 25.18 | 25.18 | 25.13 | 25.16 | +0.045% | 5,091 | -0.636% |
| 2025-08-25 | 24.98 | 25.15 | 24.98 | 25.15 | +0.074% | 5,771 | -0.591% |
| 2025-08-22 | 25.08 | 25.14 | 25.08 | 25.13 | +0.019% | 14,242 | -0.517% |
| 2025-08-21 | 25.12 | 25.13 | 25.11 | 25.13 | +0.061% | 8,567 | -0.499% |
| 2025-08-20 | 25.11 | 25.13 | 25.08 | 25.11 | -0.016% | 14,648 | -0.438% |
| 2025-08-19 | 25.09 | 25.12 | 25.06 | 25.11 | +0.136% | 3,911 | -0.454% |
| 2025-08-18 | 25.07 | 25.08 | 25.07 | 25.08 | +0.040% | 1,788 | -0.319% |
| 2025-08-15 | 25.03 | 25.08 | 25.03 | 25.07 | +0.080% | 11,200 | -0.279% |
| 2025-08-14 | 25.11 | 25.11 | 25.05 | 25.05 | -0.100% | 10,903 | -0.200% |
| 2025-08-13 | 25.10 | 25.10 | 25.05 | 25.07 | -0.027% | 412,609 | -0.299% |
| 2025-08-12 | 25.03 | 25.16 | 25.03 | 25.08 | +0.167% | 31,453 | -0.326% |
| 2025-08-11 | 25.10 | 25.10 | 25.01 | 25.04 | 0.000% | 500,570 | -0.160% |
| 2025-08-08 | 25.05 | 25.06 | 25.04 | 25.04 | 0.000% | 4,464 | -0.160% |
| 2025-08-07 | 24.99 | 25.04 | 24.99 | 25.04 | +0.096% | 19,161 | -0.160% |
| 2025-08-06 | 25.00 | 25.03 | 24.99 | 25.02 | +0.004% | 13,757 | -0.064% |
| 2025-08-05 | 25.03 | 25.04 | 25.00 | 25.02 | -0.019% | 3,166 | -0.060% |
| 2025-08-04 | 25.02 | 25.03 | 24.96 | 25.02 | +0.041% | 7,947 | -0.079% |
| 2025-08-01 | 25.02 | 25.05 | 24.95 | 25.01 | -0.480% | 5,921 | -0.038% |
| 2025-07-31 | 25.10 | 25.14 | 25.05 | 25.13 | +0.176% | 9,385 | -0.517% |
| 2025-07-30 | 25.12 | 25.12 | 25.09 | 25.09 | -0.017% | 1,488 | -0.342% |
| 2025-07-29 | 25.10 | 25.11 | 25.07 | 25.09 | +0.060% | 2,215 | -0.359% |
| 2025-07-28 | 25.09 | 25.09 | 25.05 | 25.07 | -0.140% | 8,173 | -0.299% |
| 2025-07-25 | 25.11 | 25.12 | 25.05 | 25.11 | +0.200% | 25,296 | -0.438% |
| 2025-07-24 | 25.14 | 25.14 | 25.03 | 25.06 | -0.020% | 6,101 | -0.239% |
| 2025-07-23 | 25.09 | 25.11 | 25.04 | 25.07 | +0.140% | 6,729 | -0.259% |
| 2025-07-22 | 25.10 | 25.10 | 25.03 | 25.03 | -0.100% | 3,070 | -0.120% |
| 2025-07-21 | 25.05 | 25.11 | 25.05 | 25.05 | -0.020% | 15,562 | -0.220% |
| 2025-07-18 | 25.01 | 25.12 | 25.00 | 25.06 | +0.120% | 29,897 | -0.239% |
| 2025-07-17 | 25.00 | 25.09 | 25.00 | 25.03 | -0.020% | 11,329 | -0.120% |
| 2025-07-16 | 25.06 | 25.08 | 25.03 | 25.04 | -0.023% | 6,654 | -0.140% |
| 2025-07-15 | 25.12 | 25.12 | 25.03 | 25.04 | +0.067% | 8,204 | -0.163% |
| 2025-07-14 | 25.00 | 25.07 | 25.00 | 25.02 | -0.040% | 20,480 | -0.096% |
| 2025-07-11 | 25.00 | 25.07 | 25.00 | 25.03 | -0.004% | 26,399 | -0.136% |
| 2025-07-10 | 25.05 | 25.05 | 25.02 | 25.04 | -0.040% | 102,335 | -0.140% |
| 2025-07-09 | 25.10 | 25.10 | 25.04 | 25.05 | -0.060% | 138,341 | -0.180% |
| 2025-07-08 | 25.05 | 25.09 | 25.01 | 25.06 | +0.093% | 32,372 | -0.239% |
| 2025-07-07 | 25.05 | 25.08 | 24.98 | 25.04 | +0.033% | 64,612 | -0.147% |
| 2025-07-03 | 24.98 | 25.05 | 24.98 | 25.03 | +0.034% | 16,749 | -0.114% |
| 2025-07-02 | 25.00 | 25.09 | 24.96 | 25.02 | +0.080% | 18,174 | -0.080% |
| 2025-07-01 | 25.02 | 25.07 | 24.97 | 25.00 | -0.478% | 247,976 | 0.000% |
| 2025-06-30 | 25.10 | 25.19 | 25.06 | 25.12 | +0.116% | 59,533 | -0.478% |
| 2025-06-27 | 25.02 | 25.11 | 25.02 | 25.09 | -0.010% | 60,830 | -0.362% |
| 2025-06-26 | 25.06 | 25.10 | 25.06 | 25.09 | +0.033% | 5,718 | -0.372% |
| 2025-06-25 | 25.07 | 25.10 | 25.07 | 25.09 | -0.018% | 4,818 | -0.339% |
| 2025-06-24 | 25.00 | 25.12 | 25.00 | 25.09 | +0.018% | 6,091 | -0.357% |
| 2025-06-23 | 25.08 | 25.19 | 25.08 | 25.09 | +0.026% | 138,154 | -0.339% |
| 2025-06-20 | 25.07 | 25.12 | 25.07 | 25.08 | +0.097% | 37,050 | -0.313% |
| 2025-06-18 | 25.02 | 25.22 | 25.01 | 25.05 | +0.196% | 19,003 | -0.216% |
| 2025-06-17 | 25.01 | 25.04 | 24.98 | 25.00 | +0.040% | 242,655 | -0.020% |
| 2025-06-16 | 25.06 | 25.09 | 25.00 | 25.00 | -0.077% | 24,319 | +0.020% |
| 2025-06-13 | 24.99 | 25.05 | 24.99 | 25.01 | +0.077% | 7,735 | -0.057% |
| 2025-06-12 | 25.01 | 25.07 | 24.99 | 25.00 | -0.080% | 132,323 | +0.020% |
| 2025-06-11 | 25.03 | 25.04 | 24.98 | 25.02 | -0.140% | 298,661 | -0.060% |
| 2025-06-10 | 25.08 | 25.08 | 24.99 | 25.05 | +0.123% | 9,452 | -0.200% |
| 2025-06-09 | 25.08 | 25.09 | 25.00 | 25.02 | -0.262% | 10,481 | -0.077% |
| 2025-06-06 | 25.04 | 25.12 | 25.04 | 25.09 | +0.300% | 13,647 | -0.339% |
| 2025-06-05 | 24.99 | 25.07 | 24.97 | 25.01 | +0.020% | 11,398 | -0.040% |
| 2025-06-04 | 25.00 | 25.06 | 24.98 | 25.00 | +0.026% | 5,842 | -0.020% |
| 2025-06-03 | 24.95 | 25.03 | 24.94 | 25.00 | -0.086% | 12,279 | +0.006% |
| 2025-06-02 | 25.00 | 25.13 | 24.94 | 25.02 | -0.378% | 19,321 | -0.080% |
| 2025-05-30 | 25.13 | 25.13 | 25.08 | 25.11 | -0.052% | 13,368 | -0.458% |
| 2025-05-29 | 25.23 | 25.23 | 25.11 | 25.13 | +0.231% | 9,519 | -0.509% |
| 2025-05-28 | 25.09 | 25.09 | 25.04 | 25.07 | -0.051% | 753 | -0.280% |
| 2025-05-27 | 25.12 | 25.13 | 24.99 | 25.08 | +0.038% | 18,746 | -0.331% |
| 2025-05-23 | 24.97 | 25.14 | 24.97 | 25.07 | -0.070% | 37,024 | -0.293% |
| 2025-05-22 | 25.18 | 25.19 | 25.08 | 25.09 | +0.164% | 19,910 | -0.363% |
| 2025-05-21 | 25.05 | 25.14 | 25.03 | 25.05 | -0.119% | 11,610 | -0.200% |
| 2025-05-20 | 25.18 | 25.18 | 25.07 | 25.08 | -0.437% | 4,354 | -0.319% |
| 2025-05-19 | 25.03 | 25.19 | 25.03 | 25.19 | +0.538% | 15,819 | -0.754% |
| 2025-05-16 | 25.09 | 25.09 | 25.03 | 25.06 | -0.186% | 23,952 | -0.220% |
| 2025-05-15 | 25.11 | 25.11 | 25.09 | 25.10 | +0.107% | 3,982 | -0.406% |
| 2025-05-14 | 25.06 | 25.11 | 25.06 | 25.07 | +0.033% | 7,407 | -0.299% |
| 2025-05-13 | 25.04 | 25.08 | 25.04 | 25.07 | -0.013% | 2,384 | -0.266% |
| 2025-05-12 | 25.18 | 25.18 | 25.02 | 25.07 | +0.605% | 704 | -0.279% |
| 2025-05-09 | 24.90 | 24.92 | 24.75 | 24.92 | -0.248% | 5,119 | +0.324% |
| 2025-05-08 | 24.97 | 25.00 | 24.97 | 24.98 | +0.184% | 5,929 | +0.075% |
| 2025-05-07 | 24.93 | 24.96 | 24.89 | 24.94 | +0.317% | 5,332 | +0.259% |
| 2025-05-06 | 24.84 | 24.89 | 24.84 | 24.86 | -0.265% | 1,233 | +0.577% |
| 2025-05-05 | 24.87 | 24.95 | 24.87 | 24.92 | -0.204% | 759 | +0.310% |
| 2025-05-02 | 24.87 | 25.00 | 24.87 | 24.97 | +0.545% | 3,293 | +0.105% |
| 2025-05-01 | 24.88 | 24.88 | 24.67 | 24.84 | -0.601% | 1,049 | +0.651% |
| 2025-04-30 | 24.86 | 25.02 | 24.77 | 24.99 | +0.055% | 21,921 | +0.045% |
| 2025-04-29 | 24.88 | 24.99 | 24.88 | 24.98 | +0.321% | 23,119 | +0.100% |
| 2025-04-28 | 24.91 | 24.91 | 24.85 | 24.89 | -0.639% | 3,892 | +0.422% |
| 2025-04-25 | 25.01 | 25.12 | 25.01 | 25.06 | +0.100% | 677 | -0.220% |
| 2025-04-24 | 25.03 | 25.05 | 24.96 | 25.03 | +0.986% | 20,900 | -0.120% |
| 2025-04-23 | 24.86 | 24.92 | 24.62 | 24.79 | -0.050% | 53,881 | +0.865% |
| 2025-04-22 | 24.87 | 24.87 | 24.79 | 24.80 | +0.519% | 14,719 | +0.815% |
| 2025-04-21 | 24.74 | 24.74 | 24.66 | 24.67 | +0.019% | 652 | +1.338% |
| 2025-04-17 | 24.66 | 24.70 | 24.65 | 24.67 | -0.019% | 14,124 | +1.357% |
| 2025-04-16 | 24.73 | 24.74 | 24.65 | 24.67 | -0.543% | 174,941 | +1.337% |
| 2025-04-15 | 24.83 | 24.85 | 24.75 | 24.80 | +0.838% | 5,660 | +0.786% |
| 2025-04-14 | 25.06 | 25.06 | 24.43 | 24.60 | 0.000% | 39,685 | +1.631% |