NCV
Virtus Convertible & Income Fund
stockNYSEClosed Ended Fund
At CloseOct 2, 2026 3:59:58 PM EDT
15.16USD+0.132%(+0.02)25,621
14.50Bid15.78Ask1.28SpreadNCV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.15 | 15.25 | 15.00 | 15.14 | +0.799% | 81,604 | 0.000% |
| 2026-10-01 | 15.16 | 15.18 | 14.94 | 15.02 | -0.596% | 108,469 | +0.799% |
| 2026-09-30 | 15.25 | 15.29 | 15.04 | 15.11 | -0.066% | 134,004 | +0.199% |
| 2026-09-29 | 15.22 | 15.22 | 14.92 | 15.12 | +0.332% | 168,935 | +0.132% |
| 2026-09-28 | 15.35 | 15.35 | 15.03 | 15.07 | -1.888% | 132,441 | +0.464% |
| 2026-09-25 | 15.44 | 15.51 | 15.33 | 15.36 | -0.647% | 135,916 | -1.432% |
| 2026-09-24 | 15.53 | 15.56 | 15.33 | 15.46 | -0.834% | 90,994 | -2.070% |
| 2026-09-23 | 15.86 | 16.08 | 15.59 | 15.59 | -1.764% | 82,309 | -2.886% |
| 2026-09-22 | 16.07 | 16.07 | 15.82 | 15.87 | -1.551% | 97,895 | -4.600% |
| 2026-09-21 | 16.22 | 16.28 | 16.03 | 16.12 | +0.311% | 65,596 | -6.079% |
| 2026-09-18 | 16.02 | 16.07 | 15.77 | 16.07 | +0.942% | 49,529 | -5.787% |
| 2026-09-17 | 15.82 | 15.94 | 15.73 | 15.92 | +1.660% | 42,742 | -4.899% |
| 2026-09-16 | 15.72 | 15.89 | 15.57 | 15.66 | +0.513% | 38,482 | -3.321% |
| 2026-09-15 | 15.76 | 15.85 | 15.46 | 15.58 | -1.827% | 124,080 | -2.824% |
| 2026-09-14 | 16.02 | 16.02 | 15.69 | 15.87 | -1.855% | 102,546 | -4.600% |
| 2026-09-11 | 16.33 | 16.50 | 16.11 | 16.17 | +0.062% | 120,503 | -6.370% |
| 2026-09-10 | 16.45 | 16.46 | 16.14 | 16.16 | -1.463% | 68,377 | -6.312% |
| 2026-09-09 | 16.54 | 16.66 | 16.29 | 16.40 | -0.485% | 50,863 | -7.683% |
| 2026-09-08 | 16.50 | 16.55 | 16.39 | 16.48 | -0.483% | 54,178 | -8.131% |
| 2026-09-04 | 16.38 | 16.60 | 16.23 | 16.56 | +1.037% | 75,471 | -8.575% |
| 2026-09-03 | 16.45 | 16.51 | 16.30 | 16.39 | -0.667% | 60,395 | -7.627% |
| 2026-09-02 | 16.62 | 16.62 | 16.28 | 16.50 | -0.242% | 48,147 | -8.242% |
| 2026-09-01 | 16.67 | 16.73 | 16.39 | 16.54 | -1.017% | 51,353 | -8.464% |
| 2026-08-31 | 16.75 | 16.83 | 16.63 | 16.71 | -0.713% | 56,857 | -9.396% |
| 2026-08-28 | 16.86 | 16.86 | 16.62 | 16.83 | +0.358% | 39,671 | -10.042% |
| 2026-08-27 | 16.73 | 16.81 | 16.61 | 16.77 | +1.146% | 45,710 | -9.720% |
| 2026-08-26 | 16.69 | 16.73 | 16.55 | 16.58 | -0.361% | 21,359 | -8.685% |
| 2026-08-25 | 16.47 | 16.69 | 16.47 | 16.64 | +1.278% | 39,407 | -9.014% |
| 2026-08-24 | 16.74 | 16.79 | 16.38 | 16.43 | -1.617% | 40,324 | -7.851% |
| 2026-08-21 | 16.82 | 16.83 | 16.61 | 16.70 | +0.724% | 47,528 | -9.341% |
| 2026-08-20 | 16.84 | 17.23 | 16.54 | 16.58 | -1.310% | 41,459 | -8.685% |
| 2026-08-19 | 16.84 | 16.97 | 16.74 | 16.80 | +0.060% | 57,651 | -9.881% |
| 2026-08-18 | 17.14 | 17.17 | 16.74 | 16.79 | -2.497% | 46,842 | -9.827% |
| 2026-08-17 | 17.34 | 17.35 | 17.15 | 17.22 | -0.635% | 36,987 | -12.079% |
| 2026-08-14 | 17.32 | 17.34 | 17.12 | 17.33 | +0.289% | 33,525 | -12.637% |
| 2026-08-13 | 17.30 | 17.36 | 17.16 | 17.28 | -0.575% | 40,850 | -12.384% |
| 2026-08-12 | 17.45 | 17.48 | 17.26 | 17.38 | 0.000% | 62,943 | -12.888% |
| 2026-08-11 | 17.38 | 17.38 | 17.23 | 17.38 | +0.521% | 43,177 | -12.888% |
| 2026-08-10 | 17.19 | 17.37 | 17.19 | 17.29 | +0.232% | 106,010 | -12.435% |
| 2026-08-07 | 17.16 | 17.29 | 17.04 | 17.25 | +1.054% | 69,972 | -12.232% |
| 2026-08-06 | 17.10 | 17.18 | 17.04 | 17.07 | -0.640% | 33,229 | -11.306% |
| 2026-08-05 | 17.17 | 17.18 | 16.85 | 17.18 | +1.118% | 86,064 | -11.874% |
| 2026-08-04 | 16.99 | 17.07 | 16.87 | 16.99 | +0.414% | 58,645 | -10.889% |
| 2026-08-03 | 16.82 | 16.96 | 16.79 | 16.92 | +1.015% | 31,091 | -10.520% |
| 2026-07-31 | 16.87 | 16.87 | 16.60 | 16.75 | -0.298% | 42,598 | -9.612% |
| 2026-07-30 | 16.70 | 16.89 | 16.55 | 16.80 | +2.004% | 91,996 | -9.881% |
| 2026-07-29 | 16.64 | 16.72 | 16.40 | 16.47 | -0.783% | 76,783 | -8.075% |
| 2026-07-28 | 16.55 | 16.74 | 16.46 | 16.60 | +0.060% | 59,040 | -8.795% |
| 2026-07-27 | 16.59 | 16.75 | 16.50 | 16.59 | +0.302% | 72,627 | -8.740% |
| 2026-07-24 | 16.73 | 16.78 | 16.47 | 16.54 | -1.136% | 44,263 | -8.464% |
| 2026-07-23 | 16.89 | 17.00 | 16.69 | 16.73 | -1.646% | 47,559 | -9.504% |
| 2026-07-22 | 16.98 | 17.12 | 16.98 | 17.01 | +0.118% | 41,320 | -10.994% |
| 2026-07-21 | 16.94 | 17.06 | 16.73 | 16.99 | +0.771% | 136,558 | -10.889% |
| 2026-07-20 | 16.79 | 16.87 | 16.72 | 16.86 | +1.566% | 59,873 | -10.202% |
| 2026-07-17 | 16.15 | 16.76 | 16.15 | 16.60 | +1.467% | 584,504 | -8.795% |
| 2026-07-16 | 16.60 | 16.61 | 16.27 | 16.36 | -1.742% | 127,033 | -7.457% |
| 2026-07-15 | 16.80 | 17.00 | 16.49 | 16.65 | -0.597% | 90,697 | -9.069% |
| 2026-07-14 | 16.85 | 16.99 | 16.61 | 16.75 | -0.416% | 107,984 | -9.612% |
| 2026-07-13 | 17.30 | 17.30 | 16.67 | 16.82 | -3.941% | 121,493 | -9.988% |
| 2026-07-10 | 17.29 | 17.51 | 17.26 | 17.51 | +1.507% | 57,883 | -13.535% |
| 2026-07-09 | 17.14 | 17.34 | 17.14 | 17.25 | +1.351% | 71,622 | -12.232% |
| 2026-07-08 | 17.16 | 17.19 | 16.98 | 17.02 | -0.816% | 47,317 | -11.046% |
| 2026-07-07 | 17.29 | 17.32 | 17.15 | 17.16 | -0.752% | 37,553 | -11.772% |
| 2026-07-06 | 17.35 | 17.39 | 17.23 | 17.29 | -0.518% | 59,636 | -12.435% |
| 2026-07-02 | 17.54 | 17.63 | 17.14 | 17.38 | -0.969% | 48,047 | -12.888% |
| 2026-07-01 | 17.58 | 17.65 | 17.50 | 17.55 | -0.227% | 35,248 | -13.732% |
| 2026-06-30 | 17.60 | 17.65 | 17.48 | 17.59 | +0.114% | 83,587 | -13.928% |
| 2026-06-29 | 17.44 | 17.60 | 17.25 | 17.57 | +1.678% | 84,769 | -13.830% |
| 2026-06-26 | 17.20 | 17.44 | 17.17 | 17.28 | -0.173% | 48,672 | -12.384% |
| 2026-06-25 | 17.54 | 17.54 | 17.28 | 17.31 | -0.345% | 42,949 | -12.536% |
| 2026-06-24 | 17.35 | 17.41 | 17.12 | 17.37 | +0.347% | 40,286 | -12.838% |
| 2026-06-23 | 17.28 | 17.41 | 17.27 | 17.31 | -0.745% | 41,519 | -12.536% |
| 2026-06-22 | 17.57 | 17.60 | 17.42 | 17.44 | -0.740% | 45,522 | -13.188% |
| 2026-06-18 | 17.48 | 17.57 | 17.37 | 17.57 | +2.033% | 63,975 | -13.830% |
| 2026-06-17 | 17.44 | 17.49 | 17.20 | 17.22 | -0.749% | 49,052 | -12.079% |
| 2026-06-16 | 17.33 | 17.41 | 17.20 | 17.35 | +0.638% | 48,783 | -12.738% |
| 2026-06-15 | 17.30 | 17.33 | 17.18 | 17.24 | +0.233% | 81,955 | -12.181% |
| 2026-06-12 | 17.02 | 17.33 | 16.99 | 17.20 | +1.236% | 51,759 | -11.977% |
| 2026-06-11 | 16.94 | 17.02 | 16.82 | 16.99 | +0.354% | 62,850 | -10.889% |
| 2026-06-10 | 17.01 | 17.20 | 16.87 | 16.93 | -0.470% | 33,079 | -10.573% |
| 2026-06-09 | 17.23 | 17.30 | 16.85 | 17.01 | -0.468% | 36,498 | -10.994% |
| 2026-06-08 | 17.29 | 17.56 | 17.05 | 17.09 | -0.234% | 43,573 | -11.410% |
| 2026-06-05 | 17.31 | 17.42 | 16.85 | 17.13 | -1.438% | 71,912 | -11.617% |
| 2026-06-04 | 17.23 | 17.42 | 17.14 | 17.38 | +0.462% | 57,578 | -12.888% |
| 2026-06-03 | 17.51 | 17.56 | 17.22 | 17.30 | -1.368% | 144,966 | -12.486% |
| 2026-06-02 | 17.47 | 17.60 | 17.47 | 17.54 | +0.689% | 49,598 | -13.683% |
| 2026-06-01 | 17.23 | 17.55 | 17.23 | 17.42 | -0.514% | 126,726 | -13.088% |
| 2026-05-29 | 17.58 | 17.59 | 17.41 | 17.51 | +0.229% | 66,667 | -13.535% |
| 2026-05-28 | 17.53 | 17.60 | 17.41 | 17.47 | +0.287% | 163,717 | -13.337% |
| 2026-05-27 | 17.38 | 17.44 | 17.17 | 17.42 | +0.694% | 99,132 | -13.088% |
| 2026-05-26 | 17.27 | 17.36 | 17.20 | 17.30 | +0.581% | 77,472 | -12.486% |
| 2026-05-22 | 17.20 | 17.29 | 17.07 | 17.20 | +0.880% | 41,578 | -11.977% |
| 2026-05-21 | 16.90 | 17.41 | 16.75 | 17.05 | +1.007% | 143,180 | -11.202% |
| 2026-05-20 | 16.68 | 16.99 | 16.65 | 16.88 | +1.809% | 64,777 | -10.308% |
| 2026-05-19 | 16.76 | 16.85 | 16.46 | 16.58 | -1.719% | 62,888 | -8.685% |
| 2026-05-18 | 17.13 | 17.13 | 16.80 | 16.87 | -1.172% | 76,826 | -10.255% |
| 2026-05-15 | 17.40 | 17.43 | 16.86 | 17.07 | -2.065% | 69,965 | -11.306% |
| 2026-05-14 | 17.42 | 17.48 | 17.16 | 17.43 | +0.577% | 102,621 | -13.138% |
| 2026-05-13 | 17.20 | 17.39 | 17.17 | 17.33 | +0.991% | 106,748 | -12.637% |
| 2026-05-12 | 17.50 | 17.50 | 17.03 | 17.16 | -1.774% | 76,142 | -11.772% |
| 2026-05-11 | 17.37 | 17.53 | 17.20 | 17.47 | +0.115% | 135,962 | -13.337% |
| 2026-05-08 | 17.18 | 17.45 | 17.17 | 17.45 | +1.749% | 81,637 | -13.238% |
| 2026-05-07 | 17.31 | 17.41 | 17.06 | 17.15 | -0.752% | 104,159 | -11.720% |
| 2026-05-06 | 17.09 | 17.30 | 17.01 | 17.28 | +1.827% | 85,107 | -12.384% |
| 2026-05-05 | 16.92 | 16.99 | 16.87 | 16.97 | +0.892% | 58,571 | -10.784% |
| 2026-05-04 | 16.76 | 16.88 | 16.73 | 16.82 | +0.658% | 107,991 | -9.988% |
| 2026-05-01 | 16.66 | 16.83 | 16.66 | 16.71 | +0.723% | 98,541 | -9.396% |
| 2026-04-30 | 16.60 | 16.63 | 16.36 | 16.59 | +0.242% | 65,325 | -8.740% |
| 2026-04-29 | 16.52 | 16.63 | 16.36 | 16.55 | +0.425% | 66,628 | -8.520% |
| 2026-04-28 | 16.54 | 16.55 | 16.28 | 16.48 | -0.483% | 82,656 | -8.131% |
| 2026-04-27 | 16.52 | 16.59 | 16.37 | 16.56 | +0.485% | 84,166 | -8.575% |
| 2026-04-24 | 16.45 | 16.58 | 16.38 | 16.48 | +0.795% | 41,338 | -8.131% |
| 2026-04-23 | 16.49 | 16.54 | 16.30 | 16.35 | -0.668% | 54,688 | -7.401% |
| 2026-04-22 | 16.42 | 16.51 | 16.37 | 16.46 | +0.796% | 61,243 | -8.019% |
| 2026-04-21 | 16.47 | 16.49 | 16.30 | 16.33 | -0.305% | 81,700 | -7.287% |
| 2026-04-20 | 16.27 | 16.39 | 16.26 | 16.38 | +0.924% | 117,588 | -7.570% |
| 2026-04-17 | 16.45 | 16.45 | 16.17 | 16.23 | -0.062% | 56,763 | -6.716% |
| 2026-04-16 | 16.24 | 16.40 | 16.11 | 16.24 | +0.557% | 99,164 | -6.773% |
| 2026-04-15 | 16.29 | 16.33 | 16.09 | 16.15 | -0.615% | 106,183 | -6.254% |
| 2026-04-14 | 16.36 | 16.42 | 16.21 | 16.25 | -0.123% | 70,506 | -6.831% |
| 2026-04-13 | 16.16 | 16.33 | 16.16 | 16.27 | -1.034% | 88,997 | -6.945% |
| 2026-04-10 | 16.54 | 16.57 | 16.40 | 16.44 | +0.122% | 80,879 | -7.908% |
| 2026-04-09 | 16.18 | 16.64 | 16.18 | 16.42 | +1.861% | 148,940 | -7.795% |
| 2026-04-08 | 16.00 | 16.38 | 15.96 | 16.12 | +3.333% | 155,189 | -6.079% |
| 2026-04-07 | 15.45 | 15.67 | 15.29 | 15.60 | +1.167% | 125,633 | -2.949% |
| 2026-04-06 | 15.39 | 15.44 | 15.27 | 15.42 | +0.850% | 99,820 | -1.816% |
| 2026-04-02 | 15.08 | 15.38 | 15.00 | 15.29 | +0.197% | 84,136 | -0.981% |
| 2026-04-01 | 14.96 | 15.37 | 14.92 | 15.26 | +2.554% | 106,665 | -0.786% |
| 2026-03-31 | 14.62 | 14.96 | 14.59 | 14.88 | +2.409% | 88,522 | +1.747% |
| 2026-03-30 | 14.75 | 14.80 | 14.46 | 14.53 | -0.479% | 152,126 | +4.198% |
| 2026-03-27 | 14.82 | 14.88 | 14.55 | 14.60 | -2.013% | 120,930 | +3.699% |
| 2026-03-26 | 15.24 | 15.27 | 14.85 | 14.90 | -2.423% | 121,523 | +1.611% |
| 2026-03-25 | 15.17 | 15.34 | 15.12 | 15.27 | +1.868% | 105,770 | -0.851% |
| 2026-03-24 | 14.95 | 15.11 | 14.88 | 14.99 | +0.201% | 78,827 | +1.001% |
| 2026-03-23 | 14.98 | 15.17 | 14.88 | 14.96 | +0.809% | 85,540 | +1.203% |
| 2026-03-20 | 15.25 | 15.30 | 14.82 | 14.84 | -3.196% | 60,126 | +2.022% |
| 2026-03-19 | 15.25 | 15.36 | 15.21 | 15.33 | -0.130% | 44,811 | -1.239% |
| 2026-03-18 | 15.39 | 15.47 | 15.33 | 15.35 | -0.260% | 54,659 | -1.368% |
| 2026-03-17 | 15.31 | 15.40 | 15.15 | 15.39 | +0.984% | 48,611 | -1.624% |
| 2026-03-16 | 15.26 | 15.37 | 15.18 | 15.24 | +0.131% | 64,647 | -0.656% |
| 2026-03-13 | 15.31 | 15.46 | 15.20 | 15.22 | +0.132% | 51,789 | -0.526% |
| 2026-03-12 | 15.33 | 15.53 | 15.17 | 15.20 | -1.106% | 143,504 | -0.395% |
| 2026-03-11 | 15.25 | 15.51 | 15.25 | 15.37 | +1.052% | 88,856 | -1.496% |
| 2026-03-10 | 15.07 | 15.30 | 15.01 | 15.21 | +1.739% | 166,673 | -0.460% |
| 2026-03-09 | 15.20 | 15.27 | 14.91 | 14.95 | -2.606% | 339,281 | +1.271% |
| 2026-03-06 | 15.84 | 15.89 | 15.32 | 15.35 | -3.155% | 128,415 | -1.368% |
| 2026-03-05 | 16.17 | 16.21 | 15.75 | 15.85 | -1.979% | 122,956 | -4.479% |
| 2026-03-04 | 16.38 | 16.43 | 16.14 | 16.17 | -0.676% | 70,146 | -6.370% |
| 2026-03-03 | 16.23 | 16.34 | 15.98 | 16.28 | -0.184% | 91,508 | -7.002% |
| 2026-03-02 | 16.25 | 16.39 | 16.20 | 16.31 | 0.000% | 64,877 | -7.174% |
| 2026-02-27 | 16.28 | 16.49 | 16.25 | 16.31 | -0.730% | 39,573 | -7.174% |
| 2026-02-26 | 16.47 | 16.50 | 16.32 | 16.43 | +0.183% | 54,739 | -7.851% |
| 2026-02-25 | 16.48 | 16.50 | 16.31 | 16.40 | +0.306% | 103,719 | -7.683% |
| 2026-02-24 | 16.38 | 16.38 | 16.25 | 16.35 | +0.307% | 49,926 | -7.401% |
| 2026-02-23 | 16.28 | 16.40 | 16.26 | 16.30 | -0.428% | 69,293 | -7.117% |
| 2026-02-20 | 16.35 | 16.40 | 16.26 | 16.37 | +0.184% | 43,824 | -7.514% |
| 2026-02-19 | 16.39 | 16.52 | 16.30 | 16.34 | -0.910% | 53,139 | -7.344% |
| 2026-02-18 | 16.51 | 16.54 | 16.40 | 16.49 | +0.426% | 90,390 | -8.187% |
| 2026-02-17 | 16.50 | 16.52 | 16.41 | 16.42 | -0.665% | 84,058 | -7.795% |
| 2026-02-13 | 16.45 | 16.54 | 16.40 | 16.53 | +0.486% | 64,987 | -8.409% |
| 2026-02-12 | 16.53 | 16.57 | 16.34 | 16.45 | -1.379% | 83,256 | -7.964% |
| 2026-02-11 | 16.65 | 16.70 | 16.52 | 16.68 | +0.907% | 142,487 | -9.233% |
| 2026-02-10 | 16.36 | 16.56 | 16.28 | 16.53 | +1.225% | 322,138 | -8.409% |
| 2026-02-09 | 16.06 | 16.38 | 15.98 | 16.33 | +1.808% | 167,537 | -7.287% |
| 2026-02-06 | 15.77 | 16.04 | 15.71 | 16.04 | +2.231% | 56,310 | -5.611% |
| 2026-02-05 | 15.90 | 15.90 | 15.63 | 15.69 | -1.568% | 113,960 | -3.505% |
| 2026-02-04 | 16.05 | 16.05 | 15.77 | 15.94 | -0.871% | 103,449 | -5.019% |
| 2026-02-03 | 16.14 | 16.14 | 15.90 | 16.08 | 0.000% | 133,226 | -5.846% |
| 2026-02-02 | 15.96 | 16.09 | 15.90 | 16.08 | +0.563% | 82,052 | -5.846% |
| 2026-01-30 | 16.05 | 16.14 | 15.89 | 15.99 | -0.683% | 76,796 | -5.316% |
| 2026-01-29 | 16.26 | 16.28 | 15.99 | 16.10 | -0.494% | 103,378 | -5.963% |
| 2026-01-28 | 16.09 | 16.19 | 16.06 | 16.18 | +0.999% | 144,465 | -6.428% |
| 2026-01-27 | 16.00 | 16.12 | 15.95 | 16.02 | +0.439% | 73,880 | -5.493% |
| 2026-01-26 | 16.00 | 16.00 | 15.91 | 15.95 | 0.000% | 117,644 | -5.078% |
| 2026-01-23 | 15.92 | 15.98 | 15.79 | 15.95 | +0.441% | 84,216 | -5.078% |
| 2026-01-22 | 15.88 | 15.97 | 15.82 | 15.88 | +0.570% | 134,214 | -4.660% |
| 2026-01-21 | 15.73 | 15.83 | 15.59 | 15.79 | +1.478% | 158,180 | -4.117% |
| 2026-01-20 | 15.54 | 15.65 | 15.48 | 15.56 | -0.575% | 131,218 | -2.699% |
| 2026-01-16 | 15.67 | 15.76 | 15.62 | 15.65 | +0.192% | 456,842 | -3.259% |
| 2026-01-15 | 15.70 | 15.78 | 15.62 | 15.62 | -0.383% | 139,629 | -3.073% |
| 2026-01-14 | 15.68 | 15.70 | 15.57 | 15.68 | +0.192% | 151,125 | -3.444% |
| 2026-01-13 | 15.73 | 15.79 | 15.60 | 15.65 | -0.191% | 165,120 | -3.259% |
| 2026-01-12 | 15.61 | 15.70 | 15.60 | 15.68 | -0.759% | 176,100 | -3.444% |
| 2026-01-09 | 15.71 | 15.81 | 15.69 | 15.80 | +0.637% | 89,866 | -4.177% |
| 2026-01-08 | 15.70 | 15.71 | 15.62 | 15.70 | +0.064% | 81,478 | -3.567% |
| 2026-01-07 | 15.67 | 15.73 | 15.61 | 15.69 | +0.512% | 118,268 | -3.505% |
| 2026-01-06 | 15.40 | 15.63 | 15.40 | 15.61 | +1.495% | 113,085 | -3.011% |
| 2026-01-05 | 15.35 | 15.45 | 15.21 | 15.38 | +0.654% | 162,167 | -1.560% |
| 2026-01-02 | 15.26 | 15.32 | 15.21 | 15.28 | +0.858% | 108,622 | -0.916% |
| 2025-12-31 | 15.35 | 15.38 | 15.08 | 15.15 | -1.303% | 128,083 | -0.066% |
| 2025-12-30 | 15.49 | 15.49 | 15.35 | 15.35 | -0.325% | 121,584 | -1.368% |
| 2025-12-29 | 15.36 | 15.45 | 15.33 | 15.40 | -0.324% | 113,009 | -1.688% |
| 2025-12-26 | 15.53 | 15.53 | 15.40 | 15.45 | -0.258% | 46,597 | -2.006% |
| 2025-12-24 | 15.40 | 15.50 | 15.37 | 15.49 | +0.650% | 68,252 | -2.260% |
| 2025-12-23 | 15.46 | 15.46 | 15.35 | 15.39 | -0.130% | 53,205 | -1.624% |
| 2025-12-22 | 15.36 | 15.43 | 15.25 | 15.41 | +1.115% | 134,938 | -1.752% |
| 2025-12-19 | 15.03 | 15.24 | 15.00 | 15.24 | +2.076% | 69,869 | -0.656% |
| 2025-12-18 | 14.90 | 15.00 | 14.83 | 14.93 | +1.152% | 129,577 | +1.407% |
| 2025-12-17 | 14.91 | 15.05 | 14.76 | 14.76 | -0.940% | 114,405 | +2.575% |
| 2025-12-16 | 14.98 | 15.05 | 14.86 | 14.90 | -0.468% | 108,620 | +1.611% |
| 2025-12-15 | 15.06 | 15.15 | 14.97 | 14.97 | -0.992% | 89,808 | +1.136% |
| 2025-12-12 | 15.22 | 15.27 | 14.97 | 15.12 | -0.852% | 115,784 | +0.132% |
| 2025-12-11 | 15.27 | 15.36 | 15.15 | 15.25 | -1.358% | 78,414 | -0.721% |
| 2025-12-10 | 15.50 | 15.50 | 15.37 | 15.46 | 0.000% | 64,786 | -2.070% |
| 2025-12-09 | 15.55 | 15.56 | 15.40 | 15.46 | -0.258% | 54,539 | -2.070% |
| 2025-12-08 | 15.51 | 15.51 | 15.39 | 15.50 | +0.324% | 49,348 | -2.323% |
| 2025-12-05 | 15.50 | 15.60 | 15.41 | 15.45 | +0.065% | 78,629 | -2.006% |
| 2025-12-04 | 15.40 | 15.50 | 15.39 | 15.44 | +0.981% | 69,384 | -1.943% |
| 2025-12-03 | 15.29 | 15.40 | 15.27 | 15.29 | +0.197% | 61,347 | -0.981% |
| 2025-12-02 | 15.37 | 15.40 | 15.23 | 15.26 | -0.845% | 93,421 | -0.786% |
| 2025-12-01 | 15.39 | 15.45 | 15.28 | 15.39 | -0.388% | 66,936 | -1.624% |
| 2025-11-28 | 15.31 | 15.47 | 15.21 | 15.45 | +1.113% | 59,553 | -2.006% |
| 2025-11-26 | 15.17 | 15.32 | 15.15 | 15.28 | +0.991% | 97,288 | -0.916% |
| 2025-11-25 | 15.01 | 15.15 | 14.91 | 15.13 | +0.867% | 69,846 | +0.066% |
| 2025-11-24 | 14.72 | 15.04 | 14.71 | 15.00 | +1.764% | 88,963 | +0.933% |
| 2025-11-21 | 14.76 | 14.80 | 14.53 | 14.74 | +0.890% | 121,534 | +2.714% |
| 2025-11-20 | 15.00 | 15.18 | 14.61 | 14.61 | -1.682% | 76,979 | +3.628% |
| 2025-11-19 | 14.88 | 15.00 | 14.73 | 14.86 | +0.202% | 53,878 | +1.884% |
| 2025-11-18 | 14.69 | 14.97 | 14.67 | 14.83 | +0.067% | 94,453 | +2.090% |
| 2025-11-17 | 14.99 | 15.09 | 14.71 | 14.82 | -1.463% | 117,799 | +2.159% |
| 2025-11-14 | 15.06 | 15.23 | 14.93 | 15.04 | -0.922% | 76,393 | +0.665% |
| 2025-11-13 | 15.48 | 15.48 | 15.06 | 15.18 | -2.817% | 98,322 | -0.264% |
| 2025-11-12 | 15.70 | 15.74 | 15.56 | 15.62 | -0.192% | 54,062 | -3.073% |
| 2025-11-11 | 15.77 | 15.77 | 15.58 | 15.65 | -0.761% | 98,968 | -3.259% |
| 2025-11-10 | 15.68 | 15.83 | 15.62 | 15.77 | +0.702% | 107,228 | -3.995% |
| 2025-11-07 | 15.48 | 15.66 | 15.17 | 15.66 | +0.707% | 71,639 | -3.321% |
| 2025-11-06 | 15.72 | 15.76 | 15.50 | 15.55 | -0.829% | 88,403 | -2.637% |
| 2025-11-05 | 15.64 | 15.77 | 15.62 | 15.68 | +0.448% | 90,439 | -3.444% |
| 2025-11-04 | 15.65 | 15.66 | 15.44 | 15.61 | -0.637% | 109,994 | -3.011% |
| 2025-11-03 | 15.77 | 15.77 | 15.65 | 15.71 | +0.191% | 84,711 | -3.628% |
| 2025-10-31 | 15.63 | 15.74 | 15.63 | 15.68 | +0.642% | 43,881 | -3.444% |
| 2025-10-30 | 15.65 | 15.69 | 15.54 | 15.58 | -0.256% | 127,873 | -2.824% |
| 2025-10-29 | 15.60 | 15.75 | 15.51 | 15.62 | +0.450% | 110,453 | -3.073% |
| 2025-10-28 | 15.53 | 15.56 | 15.48 | 15.55 | +0.647% | 95,967 | -2.637% |
| 2025-10-27 | 15.42 | 15.59 | 15.36 | 15.45 | +0.980% | 122,369 | -2.006% |
| 2025-10-24 | 15.15 | 15.39 | 15.15 | 15.30 | +0.990% | 117,510 | -1.046% |
| 2025-10-23 | 15.05 | 15.15 | 15.01 | 15.15 | +0.664% | 131,234 | -0.066% |
| 2025-10-22 | 15.28 | 15.34 | 14.95 | 15.05 | -1.247% | 171,975 | +0.598% |
| 2025-10-21 | 15.41 | 15.43 | 15.20 | 15.24 | -1.103% | 106,350 | -0.656% |
| 2025-10-20 | 15.36 | 15.47 | 15.36 | 15.41 | +0.326% | 92,644 | -1.752% |
| 2025-10-17 | 15.51 | 15.51 | 15.19 | 15.36 | -0.647% | 65,126 | -1.432% |
| 2025-10-16 | 15.69 | 15.69 | 15.43 | 15.46 | -1.088% | 82,843 | -2.070% |
| 2025-10-15 | 15.60 | 15.68 | 15.50 | 15.63 | +0.774% | 91,909 | -3.135% |
| 2025-10-14 | 15.48 | 15.58 | 15.37 | 15.51 | -0.895% | 79,254 | -2.386% |
| 2025-10-13 | 15.56 | 15.73 | 15.51 | 15.65 | +1.426% | 87,765 | -3.259% |
| 2025-10-10 | 15.66 | 15.77 | 15.38 | 15.43 | -1.280% | 156,211 | -1.879% |
| 2025-10-09 | 15.55 | 15.66 | 15.45 | 15.63 | +0.644% | 148,292 | -3.135% |
| 2025-10-08 | 15.33 | 15.55 | 15.33 | 15.53 | +1.305% | 152,463 | -2.511% |
| 2025-10-07 | 15.37 | 15.38 | 15.26 | 15.33 | +0.262% | 74,219 | -1.239% |
| 2025-10-06 | 15.29 | 15.37 | 15.28 | 15.29 | +0.065% | 84,476 | -0.981% |
| 2025-10-03 | 15.24 | 15.31 | 15.13 | 15.28 | +0.526% | 128,874 | -0.916% |
| 2025-10-02 | 15.14 | 15.27 | 15.04 | 15.20 | +0.662% | 128,374 | -0.395% |
| 2025-10-01 | 14.95 | 15.15 | 14.95 | 15.10 | +0.667% | 97,563 | +0.265% |
| 2025-09-30 | 14.98 | 15.03 | 14.87 | 15.00 | +0.200% | 109,704 | +0.933% |
| 2025-09-29 | 15.01 | 15.02 | 14.86 | 14.97 | +0.470% | 106,458 | +1.136% |
| 2025-09-26 | 14.97 | 15.06 | 14.83 | 14.90 | 0.000% | 134,096 | +1.611% |
| 2025-09-25 | 15.12 | 15.18 | 14.86 | 14.90 | -1.585% | 142,647 | +1.611% |
| 2025-09-24 | 15.30 | 15.35 | 15.11 | 15.14 | -1.046% | 134,402 | 0.000% |
| 2025-09-23 | 15.35 | 15.38 | 15.26 | 15.30 | -0.520% | 129,478 | -1.046% |
| 2025-09-22 | 15.31 | 15.38 | 15.28 | 15.38 | +0.589% | 79,317 | -1.560% |
| 2025-09-19 | 15.29 | 15.30 | 15.27 | 15.29 | +0.262% | 72,401 | -0.981% |
| 2025-09-18 | 15.14 | 15.25 | 15.13 | 15.25 | +0.927% | 88,259 | -0.721% |
| 2025-09-17 | 15.10 | 15.17 | 15.00 | 15.11 | +0.133% | 112,676 | +0.199% |
| 2025-09-16 | 15.14 | 15.14 | 15.03 | 15.09 | +0.066% | 97,495 | +0.331% |
| 2025-09-15 | 15.09 | 15.16 | 15.01 | 15.08 | -0.066% | 81,081 | +0.398% |
| 2025-09-12 | 15.15 | 15.24 | 15.09 | 15.09 | -1.114% | 35,688 | +0.331% |
| 2025-09-11 | 15.17 | 15.29 | 15.15 | 15.26 | +1.127% | 67,657 | -0.786% |
| 2025-09-10 | 15.14 | 15.18 | 15.08 | 15.09 | -0.198% | 76,917 | +0.331% |
| 2025-09-09 | 14.98 | 15.12 | 14.97 | 15.12 | +1.137% | 91,462 | +0.132% |
| 2025-09-08 | 14.98 | 14.98 | 14.90 | 14.95 | +0.673% | 84,702 | +1.271% |
| 2025-09-05 | 14.95 | 15.00 | 14.74 | 14.85 | +0.067% | 100,335 | +1.953% |
| 2025-09-04 | 14.71 | 14.84 | 14.66 | 14.84 | +1.090% | 91,848 | +2.022% |
| 2025-09-03 | 14.73 | 14.75 | 14.66 | 14.68 | -0.339% | 67,696 | +3.134% |
| 2025-09-02 | 14.78 | 14.78 | 14.65 | 14.73 | -0.473% | 82,091 | +2.783% |
| 2025-08-29 | 14.70 | 14.80 | 14.70 | 14.80 | +0.680% | 75,518 | +2.297% |
| 2025-08-28 | 14.73 | 14.78 | 14.65 | 14.70 | -0.136% | 80,973 | +2.993% |
| 2025-08-27 | 14.65 | 14.73 | 14.64 | 14.72 | +0.684% | 76,639 | +2.853% |
| 2025-08-26 | 14.71 | 14.71 | 14.53 | 14.62 | -0.205% | 156,574 | +3.557% |
| 2025-08-25 | 14.60 | 14.68 | 14.50 | 14.65 | +0.480% | 71,316 | +3.345% |
| 2025-08-22 | 14.45 | 14.60 | 14.41 | 14.58 | +1.250% | 66,178 | +3.841% |
| 2025-08-21 | 14.40 | 14.40 | 14.30 | 14.40 | -0.208% | 55,198 | +5.139% |
| 2025-08-20 | 14.42 | 14.48 | 14.27 | 14.43 | -0.276% | 79,754 | +4.920% |
| 2025-08-19 | 14.55 | 14.58 | 14.40 | 14.47 | -0.344% | 87,842 | +4.630% |
| 2025-08-18 | 14.50 | 14.52 | 14.44 | 14.52 | +0.138% | 34,065 | +4.270% |
| 2025-08-15 | 14.49 | 14.50 | 14.43 | 14.50 | +0.069% | 58,584 | +4.414% |
| 2025-08-14 | 14.52 | 14.52 | 14.33 | 14.49 | -0.412% | 65,353 | +4.486% |
| 2025-08-13 | 14.53 | 14.55 | 14.42 | 14.55 | +0.414% | 121,511 | +4.055% |
| 2025-08-12 | 14.45 | 14.49 | 14.27 | 14.49 | +0.416% | 85,212 | +4.486% |
| 2025-08-11 | 14.44 | 14.48 | 14.35 | 14.43 | -0.620% | 100,131 | +4.920% |
| 2025-08-08 | 14.55 | 14.55 | 14.41 | 14.52 | +0.207% | 110,991 | +4.270% |
| 2025-08-07 | 14.41 | 14.54 | 14.40 | 14.49 | +0.835% | 87,619 | +4.486% |
| 2025-08-06 | 14.39 | 14.42 | 14.27 | 14.37 | +0.279% | 67,478 | +5.358% |
| 2025-08-05 | 14.45 | 14.45 | 14.28 | 14.33 | -0.278% | 79,585 | +5.652% |
| 2025-08-04 | 14.36 | 14.37 | 14.29 | 14.37 | +1.197% | 74,118 | +5.358% |
| 2025-08-01 | 14.40 | 14.42 | 14.15 | 14.20 | -0.976% | 123,434 | +6.620% |
| 2025-07-31 | 14.37 | 14.42 | 14.30 | 14.34 | +0.070% | 103,232 | +5.579% |
| 2025-07-30 | 14.37 | 14.38 | 14.25 | 14.33 | +0.210% | 89,465 | +5.652% |
| 2025-07-29 | 14.37 | 14.38 | 14.24 | 14.30 | -0.279% | 110,586 | +5.874% |
| 2025-07-28 | 14.37 | 14.37 | 14.28 | 14.34 | +0.280% | 66,061 | +5.579% |
| 2025-07-25 | 14.32 | 14.36 | 14.28 | 14.30 | +0.281% | 54,277 | +5.874% |
| 2025-07-24 | 14.25 | 14.30 | 14.23 | 14.26 | +0.211% | 72,616 | +6.171% |
| 2025-07-23 | 14.38 | 14.38 | 14.22 | 14.23 | -0.836% | 102,162 | +6.395% |
| 2025-07-22 | 14.36 | 14.39 | 14.22 | 14.35 | +0.140% | 118,865 | +5.505% |
| 2025-07-21 | 14.31 | 14.40 | 14.26 | 14.33 | -1.172% | 153,771 | +5.652% |
| 2025-07-18 | 14.14 | 14.50 | 14.12 | 14.50 | +2.691% | 308,807 | +4.414% |
| 2025-07-17 | 14.07 | 14.13 | 14.02 | 14.12 | +0.641% | 98,951 | +7.224% |
| 2025-07-16 | 14.06 | 14.09 | 13.87 | 14.03 | +0.429% | 139,241 | +7.912% |
| 2025-07-15 | 14.13 | 14.13 | 13.95 | 13.97 | -0.357% | 103,196 | +8.375% |
| 2025-07-14 | 14.16 | 14.16 | 13.91 | 14.02 | -1.128% | 173,031 | +7.989% |
| 2025-07-11 | 14.15 | 14.20 | 14.10 | 14.18 | -1.047% | 48,964 | +6.770% |
| 2025-07-10 | 14.27 | 14.35 | 14.23 | 14.33 | +0.420% | 54,127 | +5.652% |
| 2025-07-09 | 14.20 | 14.29 | 14.17 | 14.27 | +0.919% | 82,343 | +6.097% |
| 2025-07-08 | 14.11 | 14.20 | 14.11 | 14.14 | +0.284% | 72,012 | +7.072% |
| 2025-07-07 | 14.20 | 14.20 | 14.06 | 14.10 | -0.704% | 68,848 | +7.376% |
| 2025-07-03 | 14.17 | 14.20 | 14.14 | 14.20 | +0.424% | 37,217 | +6.620% |
| 2025-07-02 | 14.14 | 14.20 | 14.02 | 14.14 | 0.000% | 88,232 | +7.072% |
| 2025-07-01 | 14.33 | 14.33 | 14.01 | 14.14 | -0.423% | 193,603 | +7.072% |
| 2025-06-30 | 14.07 | 14.24 | 14.02 | 14.20 | +1.068% | 67,823 | +6.620% |
| 2025-06-27 | 14.09 | 14.12 | 13.96 | 14.05 | +0.429% | 81,533 | +7.758% |
| 2025-06-26 | 13.96 | 14.00 | 13.89 | 13.99 | +0.431% | 116,741 | +8.220% |
| 2025-06-25 | 13.84 | 13.93 | 13.82 | 13.93 | +0.942% | 40,225 | +8.686% |
| 2025-06-24 | 13.69 | 13.82 | 13.61 | 13.80 | +1.322% | 43,943 | +9.710% |
| 2025-06-23 | 13.58 | 13.62 | 13.53 | 13.62 | +0.517% | 58,770 | +11.160% |
| 2025-06-20 | 13.61 | 13.63 | 13.51 | 13.55 | +0.296% | 39,792 | +11.734% |
| 2025-06-18 | 13.56 | 13.63 | 13.45 | 13.51 | -0.515% | 59,408 | +12.065% |
| 2025-06-17 | 13.63 | 13.63 | 13.51 | 13.58 | -0.220% | 133,834 | +11.487% |
| 2025-06-16 | 13.61 | 13.68 | 13.51 | 13.61 | +0.369% | 50,455 | +11.242% |
| 2025-06-13 | 13.58 | 13.59 | 13.50 | 13.56 | -0.659% | 36,339 | +11.652% |
| 2025-06-12 | 13.68 | 13.70 | 13.60 | 13.65 | -0.583% | 53,262 | +10.916% |
| 2025-06-11 | 13.78 | 13.81 | 13.70 | 13.73 | -0.073% | 77,973 | +10.269% |
| 2025-06-10 | 13.83 | 13.83 | 13.70 | 13.74 | -0.145% | 65,506 | +10.189% |
| 2025-06-09 | 13.73 | 13.78 | 13.71 | 13.76 | +0.365% | 60,390 | +10.029% |
| 2025-06-06 | 13.65 | 13.73 | 13.59 | 13.71 | +1.256% | 75,404 | +10.430% |
| 2025-06-05 | 13.65 | 13.66 | 13.52 | 13.54 | -0.221% | 82,250 | +11.817% |
| 2025-06-04 | 13.58 | 13.66 | 13.57 | 13.57 | +0.296% | 72,171 | +11.570% |
| 2025-06-03 | 13.50 | 13.57 | 13.41 | 13.53 | +0.222% | 98,492 | +11.899% |
| 2025-06-02 | 13.46 | 13.55 | 13.39 | 13.50 | +0.297% | 56,942 | +12.148% |
| 2025-05-30 | 13.47 | 13.56 | 13.36 | 13.46 | +0.223% | 58,064 | +12.481% |
| 2025-05-29 | 13.49 | 13.55 | 13.40 | 13.43 | +0.675% | 87,189 | +12.733% |
| 2025-05-28 | 13.43 | 13.50 | 13.31 | 13.34 | -0.596% | 77,227 | +13.493% |
| 2025-05-27 | 13.39 | 13.47 | 13.35 | 13.42 | +1.130% | 44,024 | +12.817% |
| 2025-05-23 | 13.18 | 13.30 | 13.02 | 13.27 | +0.075% | 70,485 | +14.092% |
| 2025-05-22 | 13.33 | 13.36 | 13.20 | 13.26 | -0.376% | 48,143 | +14.178% |
| 2025-05-21 | 13.45 | 13.53 | 13.25 | 13.31 | -1.114% | 43,258 | +13.749% |
| 2025-05-20 | 13.43 | 13.54 | 13.32 | 13.46 | +0.223% | 63,028 | +12.481% |
| 2025-05-19 | 13.33 | 13.54 | 13.26 | 13.43 | -0.739% | 77,652 | +12.733% |
| 2025-05-16 | 13.34 | 13.54 | 13.34 | 13.53 | +0.820% | 101,435 | +11.899% |
| 2025-05-15 | 13.51 | 13.52 | 13.32 | 13.42 | -0.519% | 61,551 | +12.817% |
| 2025-05-14 | 13.44 | 13.50 | 13.43 | 13.49 | +0.447% | 55,574 | +12.231% |
| 2025-05-13 | 13.37 | 13.50 | 13.34 | 13.43 | +0.524% | 137,816 | +12.733% |
| 2025-05-12 | 13.37 | 13.40 | 13.30 | 13.36 | +0.527% | 65,374 | +13.323% |
| 2025-05-09 | 13.34 | 13.38 | 13.25 | 13.29 | +0.302% | 39,258 | +13.920% |
| 2025-05-08 | 13.18 | 13.39 | 13.16 | 13.25 | +0.531% | 87,645 | +14.264% |
| 2025-05-07 | 13.03 | 13.18 | 13.02 | 13.18 | +1.151% | 93,603 | +14.871% |
| 2025-05-06 | 12.97 | 13.12 | 12.93 | 13.03 | -0.077% | 71,576 | +16.193% |
| 2025-05-05 | 13.03 | 13.12 | 12.97 | 13.04 | -0.382% | 89,145 | +16.104% |
| 2025-05-02 | 13.21 | 13.23 | 13.04 | 13.09 | +0.770% | 139,849 | +15.661% |
| 2025-05-01 | 13.08 | 13.09 | 12.98 | 12.99 | +0.154% | 74,421 | +16.551% |
| 2025-04-30 | 12.98 | 13.01 | 12.82 | 12.97 | -0.537% | 91,726 | +16.731% |
| 2025-04-29 | 13.13 | 13.13 | 12.97 | 13.04 | -0.534% | 94,588 | +16.104% |
| 2025-04-28 | 13.10 | 13.12 | 12.90 | 13.11 | +0.846% | 69,736 | +15.484% |
| 2025-04-25 | 12.87 | 13.06 | 12.74 | 13.00 | +1.089% | 55,266 | +16.462% |
| 2025-04-24 | 12.68 | 12.92 | 12.68 | 12.86 | +1.660% | 55,974 | +17.729% |
| 2025-04-23 | 12.71 | 12.89 | 12.61 | 12.65 | +1.362% | 50,170 | +19.684% |
| 2025-04-22 | 12.39 | 12.53 | 12.34 | 12.48 | +1.794% | 38,251 | +21.314% |
| 2025-04-21 | 12.30 | 12.42 | 12.21 | 12.26 | -1.684% | 66,020 | +23.491% |
| 2025-04-17 | 12.41 | 12.49 | 12.31 | 12.47 | +0.727% | 66,114 | +21.411% |
| 2025-04-16 | 12.46 | 12.52 | 12.27 | 12.38 | -0.881% | 68,177 | +22.294% |
| 2025-04-15 | 12.50 | 12.59 | 12.40 | 12.49 | +0.807% | 58,535 | +21.217% |
| 2025-04-14 | 12.55 | 12.55 | 12.27 | 12.39 | 0.000% | 72,200 | +22.195% |